Skip to content
Facebook-f Linkedin-in Instagram
User-alt

Market Status: 

Closed

13 Jun 2025 20:00 PM

View Live Liquidity Summaries
Search
Facebook-f Linkedin-in Instagram
User-alt

Market Status: 

Closed

13 Jun 2025 20:00 PM

View Live Liquidity Summaries
Caribbean Exchange Index 11 Feb 2025: CXNI  960.88 (2.13) | TTSE Index Summary for 26 Feb 2025: COMPOSITE 1100.11 (5.73) | ALL T&T 1626.74 (11.09) | CROSS-LISTED 75.10 (0.00) | SME 92.58 (0.00) | Market Summary for 12 Feb 2025 @ 12:05 PM: AGL Vol 20 $68.50 (0.00) | AHL Vol 220 $14.27 (-0.23) | AMBL Vol 0 $40.00 (0.00) | AMCL Vol 8,000 $59.00 (-0.80) | CALYP Vol 0 $23.75 (0.00) | CIBC Vol 200 $8.00 (0.00) | CINE1 Vol 0 $5.50 (0.00) | CPFD Vol 0 $0.71 (0.00) | CPFV Vol 0 $1.60 (0.00) | EHL Vol 0 $19.00 (0.00) | FCGFH Vol 2,892 $41.99 (-0.13) | GHL Vol 529 $14.89 (0.04) | GKC Vol 7,804 $3.71 (-0.02) | GML Vol 1,200 $1.11 (0.00) | GMLP Vol 0 $65.85 (0.00) | JMMBGL Vol 1,000 $1.04 (0.01) | LJWA Vol 0 $0.22 (0.00) | LJWB Vol 0 $0.75 (0.00) | LJWP Vol 0 $3.79 (0.00) | MASSY Vol 103,211 $3.89 (-0.01) | MPCCEL Vol 0 $0.98 (0.00) | NCBFG Vol 29,525 $2.39 (0.00) | NEL Vol 4,615 $2.69 (0.00) | NFM Vol 11,405 $1.70 (0.01) | NGL Vol 46,752 $4.69 (0.00) | OCM Vol 0 $2.80 (0.00) | PHL Vol 2,195 $10.90 (0.02) | PLD Vol 0 $3.28 (0.00) | RFHL Vol 85,108 $113.77 (0.46) | SBTT Vol 1,109 $56.00 (0.01) | SOLIS Vol 0 $4.25 (0.00) | TCL Vol 2,252 $2.20 (-0.15) | UCL Vol 1 $11.19 (0.00) | WCO Vol 10,748 $5.40 (0.00) |
            Array
(
    [0] => stdClass Object
        (
            [IndexCode] => COMPOSITE
            [IndexId] => 5
            [ClosingPrice] => 1100.11
            [IndexPriceChange] => 5.7300000
            [MarketCapital] => 104884877022.490
            [ValueDate] => 2025-02-26 00:00:00
        )

    [1] => stdClass Object
        (
            [IndexCode] => ALL T&T
            [IndexId] => 4
            [ClosingPrice] => 1626.74
            [IndexPriceChange] => 11.0900000
            [MarketCapital] => 80168124297.770
            [ValueDate] => 2025-02-26 00:00:00
        )

    [2] => stdClass Object
        (
            [IndexCode] => CROSS-LISTED
            [IndexId] => 6
            [ClosingPrice] => 75.10
            [IndexPriceChange] => 0.0000000
            [MarketCapital] => 24716752724.720
            [ValueDate] => 2025-02-26 00:00:00
        )

    [3] => stdClass Object
        (
            [IndexCode] => SME
            [IndexId] => 15
            [ClosingPrice] => 92.58
            [IndexPriceChange] => 0.0000000
            [MarketCapital] => 674640234.350
            [ValueDate] => 2025-02-26 00:00:00
        )

)
        
Index Summary for 26 Feb 2025: COMPOSITE 1100.11 (5.73) | ALL T&T 1626.74 (11.09) | CROSS-LISTED 75.10 (0.00) | SME 92.58 (0.00) | Market Summary for 12 Feb 2025 @ 12:05 PM: AGL Vol 20 $68.50 (0.00) | AHL Vol 220 $14.27 (-0.23) | AMBL Vol 0 $40.00 (0.00) | AMCL Vol 8,000 $59.00 (-0.80) | CALYP Vol 0 $23.75 (0.00) | CIBC Vol 200 $8.00 (0.00) | CINE1 Vol 0 $5.50 (0.00) | CPFD Vol 0 $0.71 (0.00) | CPFV Vol 0 $1.60 (0.00) | EHL Vol 0 $19.00 (0.00) | FCGFH Vol 2,892 $41.99 (-0.13) | GHL Vol 529 $14.89 (0.04) | GKC Vol 7,804 $3.71 (-0.02) | GML Vol 1,200 $1.11 (0.00) | GMLP Vol 0 $65.85 (0.00) | JMMBGL Vol 1,000 $1.04 (0.01) | LJWA Vol 0 $0.22 (0.00) | LJWB Vol 0 $0.75 (0.00) | LJWP Vol 0 $3.79 (0.00) | MASSY Vol 103,211 $3.89 (-0.01) | MPCCEL Vol 0 $0.98 (0.00) | NCBFG Vol 29,525 $2.39 (0.00) | NEL Vol 4,615 $2.69 (0.00) | NFM Vol 11,405 $1.70 (0.01) | NGL Vol 46,752 $4.69 (0.00) | OCM Vol 0 $2.80 (0.00) | PHL Vol 2,195 $10.90 (0.02) | PLD Vol 0 $3.28 (0.00) | RFHL Vol 85,108 $113.77 (0.46) | SBTT Vol 1,109 $56.00 (0.01) | SOLIS Vol 0 $4.25 (0.00) | TCL Vol 2,252 $2.20 (-0.15) | UCL Vol 1 $11.19 (0.00) | WCO Vol 10,748 $5.40 (0.00) |
Menu
  • Home
  • Investing
    • Subscriptions
      • Trading Reports
      • Trading System
    • Ready to Invest
    • Training and Education
    • Glossary of Investment Terms
  • SME Resource Centre
    • SME Market – Listing Requirements
    • SME Mentorship Programme
      • SME Mentorship Programme
      • List Of SME Mentors
  • Market Data
    • Indices
    • Reports & Summaries
    • Market Movement Report
  • Issuers
    • Listed Securities
    • Going Public
      • Listing your company on the TTSE
      • Listing on the First & Second Tier Markets
      • Listing on the Small & Medium Enterprise Markets
      • Listing on the Mutual Fund Markets
      • Listing on the Government & Corporate Bond Markets
      • Listing & Other Fees
      • Benefits of Listing
    • Rules
  • Media Centre
    • Newsroom
    • TTSE News
    • Events
    • Capital Markets Conference 2024
    • Capital Markets Conference 2023
    • Related Websites
    • Brochures
    • FAQ
    • Investor Education and Awareness
    • COVID-19 Updates
    • Prospectus and Offer Circulars
    • Document Centre
  • Member Firms
    • Opening a Brokerage Account
    • Equities, Mutual Funds and Corporate Bonds
    • Government Bonds
    • CXN
  • Register
    • Trader Registration
    • Stockbroker Registration
    • Member Registration
    • Online Trading Registration
    • E-Statements
  • TTCD
    • About TTCD
    • TTCD Fees
    • Procedures
    • Euroclear Custody
    • Registrar Services
    • TTCD Bank Mandate
    • FATCA
    • Shareholders
    • TTCD Forms
  • About
    • History
    • Mission and Vision
    • Governance
    • Who We Are
    • Corporate Profile
    • Careers
    • Annual Reports
    • Trading
    • TTSE Fees
  • Contact
    • Feedback
Menu
  • Home
  • Investing
    • Subscriptions
      • Trading Reports
      • Trading System
    • Ready to Invest
    • Training and Education
    • Glossary of Investment Terms
  • SME Resource Centre
    • SME Market – Listing Requirements
    • SME Mentorship Programme
      • SME Mentorship Programme
      • List Of SME Mentors
  • Market Data
    • Indices
    • Reports & Summaries
    • Market Movement Report
  • Issuers
    • Listed Securities
    • Going Public
      • Listing your company on the TTSE
      • Listing on the First & Second Tier Markets
      • Listing on the Small & Medium Enterprise Markets
      • Listing on the Mutual Fund Markets
      • Listing on the Government & Corporate Bond Markets
      • Listing & Other Fees
      • Benefits of Listing
    • Rules
  • Media Centre
    • Newsroom
    • TTSE News
    • Events
    • Capital Markets Conference 2024
    • Capital Markets Conference 2023
    • Related Websites
    • Brochures
    • FAQ
    • Investor Education and Awareness
    • COVID-19 Updates
    • Prospectus and Offer Circulars
    • Document Centre
  • Member Firms
    • Opening a Brokerage Account
    • Equities, Mutual Funds and Corporate Bonds
    • Government Bonds
    • CXN
  • Register
    • Trader Registration
    • Stockbroker Registration
    • Member Registration
    • Online Trading Registration
    • E-Statements
  • TTCD
    • About TTCD
    • TTCD Fees
    • Procedures
    • Euroclear Custody
    • Registrar Services
    • TTCD Bank Mandate
    • FATCA
    • Shareholders
    • TTCD Forms
  • About
    • History
    • Mission and Vision
    • Governance
    • Who We Are
    • Corporate Profile
    • Careers
    • Annual Reports
    • Trading
    • TTSE Fees
  • Contact
    • Feedback

Securities

Security:

GRACEKENNEDY LIMITED

Symbol:

GKC

Sector:

CONGLOMERATES

Status:

Active

Financial Year End:

December 31

Website:

http://www.gracekennedy.com/

Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 26 Feb 2025

Opening Price Closing Price Change Change%
$3.70 $3.70 $0.00 0.00%
Best Bid Best Ask Volume Value
$3.50 $3.70 50,000 $185,000.00
High Low 52 Wk High 52 Wk Low
$3.70 $3.70 $4.10 $3.25
WTD MTD QTD YTD
0.00% -1.07% 0.00% 0.00%
Issued Share Capital Market Capitalization
995,240,996 $ 3,682,391,685.20

Charts
Line Candle Stick HLOC

Source: The Trinidad and Tobago Stock Exchange

Corporate Action

Payment Type Ex-Dividend Date Record Date Payment Date Currency Dividend Amount
Interim 21 Nov 2024 22 Nov 2024 16 Dec 2024 JMD $0.75
Interim 29 Aug 2024 30 Aug 2024 23 Sep 2024 JMD $0.55
Interim 23 May 2024 24 May 2024 14 Jun 2024 JMD $0.55
Interim 13 Mar 2024 15 Mar 2024 05 Apr 2024 JMD $0.52
Interim 22 Nov 2023 24 Nov 2023 15 Dec 2023 JMD $0.65
Interim 29 Aug 2023 01 Sep 2023 22 Sep 2023 JMD $0.52
Interim 24 May 2023 26 May 2023 16 Jun 2023 JMD $0.50
Interim 15 Mar 2023 17 Mar 2023 06 Apr 2023 JMD $0.50
Interim 23 Nov 2022 25 Nov 2022 15 Dec 2022 JMD $0.58
Interim 30 Aug 2022 02 Sep 2022 23 Sep 2022 JMD $0.48
Interim 25 May 2022 27 May 2022 16 Jun 2022 JMD $0.48
Interim 16 Mar 2022 18 Mar 2022 08 Apr 2022 JMD $0.48
Interim 24 Nov 2021 26 Nov 2021 16 Dec 2021 JMD $0.55
Interim 01 Sep 2021 03 Sep 2021 24 Sep 2021 JMD $0.48
Interim 26 May 2021 28 May 2021 15 Jun 2021 JMD $0.45
Interim 11 Mar 2021 15 Mar 2021 06 Apr 2021 JMD $0.45
Interim 19 Nov 2020 23 Nov 2020 15 Dec 2020 JMD $0.55
Interim 02 Sep 2020 04 Sep 2020 24 Sep 2020 JMD $0.40
Interim 27 May 2020 29 May 2020 15 Jun 2020 JMD $0.25
Interim 12 Mar 2020 16 Mar 2020 06 Apr 2020 JMD $0.40
Interim 20 Nov 2019 22 Nov 2019 13 Dec 2019 JMD $0.40
Interim 04 Sep 2019 06 Sep 2019 26 Sep 2019 JMD $0.40
Interim 23 May 2019 27 May 2019 14 Jun 2019 JMD $0.40
Interim 13 Mar 2019 15 Mar 2019 04 Apr 2019 JMD $0.35
Interim 21 Nov 2018 23 Nov 2018 13 Dec 2018 JMD $0.50
Interim 05 Sep 2018 07 Sep 2018 26 Sep 2018 JMD $0.45
Interim 27 Apr 2018 01 May 2018 18 May 2018 JMD $0.40
Interim 20 Nov 2017 22 Nov 2017 11 Dec 2017 JMD $0.45
Interim 06 Sep 2017 08 Sep 2017 26 Sep 2017 JMD $0.38
Interim 27 Apr 2017 01 May 2017 18 May 2017 JMD $0.30
Interim 22 Nov 2016 24 Nov 2016 09 Dec 2016 JMD $0.42
Interim 05 Aug 2016 07 Aug 2016 26 Aug 2016 JMD $0.34
Interim 28 Apr 2016 02 May 2016 18 May 2016 JMD $0.78
Interim 26 Nov 2015 30 Nov 2015 16 Dec 2015 JMD $0.90
Interim 10 Sep 2015 14 Sep 2015 30 Sep 2015 JMD $0.83
Interim 24 Apr 2015 28 Apr 2015 18 May 2015 JMD $0.75
Interim 26 Nov 2014 28 Nov 2014 16 Dec 2014 JMD $0.85
Interim 10 Sep 2014 12 Sep 2014 30 Sep 2014 JMD $0.78
Interim 09 Apr 2014 11 Apr 2014 30 Apr 2014 JMD $0.70
Interim 20 Nov 2013 22 Nov 2013 11 Dec 2013 JMD $0.70
Interim 09 Sep 2013 11 Sep 2013 30 Sep 2013 JMD $0.78
Interim 08 Mar 2013 12 Mar 2013 27 Mar 2013 JMD $0.70
Interim 28 Nov 2012 30 Nov 2012 18 Dec 2012 JMD $0.70
Interim 02 May 2012 04 May 2012 28 May 2012 JMD $0.60
Interim 24 Nov 2011 28 Nov 2011 16 Dec 2011 JMD $0.50
Interim 02 Sep 2011 06 Sep 2011 28 Sep 2011 JMD $0.45
Interim 28 Apr 2011 02 May 2011 27 May 2011 JMD $0.55
Interim 24 Nov 2010 26 Nov 2010 17 Dec 2010 JMD $0.45
Interim 03 Sep 2010 07 Sep 2010 28 Sep 2010 JMD $0.40
Interim 29 Apr 2010 03 May 2010 27 May 2010 JMD $0.50
Interim 25 Nov 2009 27 Nov 2009 18 Dec 2009 JMD $0.65
Interim 30 Apr 2009 04 May 2009 26 May 2009 JMD $0.50
Interim 26 Nov 2008 28 Nov 2008 18 Dec 2008 JMD $0.65
Interim 01 May 2008 05 May 2008 27 May 2008 JMD $0.50

History
Date Open Close Change($) Change(%) Volume Traded
26 Feb 2025 3.70 3.70 0.00 0.00 50,000
25 Feb 2025 3.70 3.70 0.00 0.00 60,000
24 Feb 2025 3.70 3.70 0.00 0.00 0
21 Feb 2025 3.70 3.70 0.00 0.00 0
20 Feb 2025 3.70 3.70 0.00 0.00 0
19 Feb 2025 3.70 3.70 0.00 0.00 0
18 Feb 2025 3.70 3.70 0.00 0.00 0
12 Feb 2025 3.73 3.71 -0.02 -0.54 7,804
11 Feb 2025 3.75 3.73 -0.02 -0.53 3,235
10 Feb 2025 3.73 3.75 0.02 0.54 12,062
07 Feb 2025 3.73 3.73 0.00 0.00 0
06 Feb 2025 3.71 3.73 0.02 0.54 1,293
05 Feb 2025 3.70 3.71 0.01 0.27 10,000
04 Feb 2025 3.70 3.70 0.00 0.00 0
03 Feb 2025 3.74 3.70 -0.04 -1.07 11,000
31 Jan 2025 3.74 3.74 0.00 0.00 0
30 Jan 2025 3.74 3.74 0.00 0.00 10,000
29 Jan 2025 3.74 3.74 0.00 0.00 108
28 Jan 2025 3.74 3.74 0.00 0.00 0
27 Jan 2025 3.75 3.74 -0.01 -0.27 11,071
24 Jan 2025 3.70 3.75 0.05 1.35 2,006
23 Jan 2025 3.72 3.70 -0.02 -0.54 3,212
22 Jan 2025 3.74 3.72 -0.02 -0.53 2,846
21 Jan 2025 3.74 3.74 0.00 0.00 1,529
20 Jan 2025 3.70 3.74 0.04 1.08 547
17 Jan 2025 3.70 3.70 0.00 0.00 0
16 Jan 2025 3.70 3.70 0.00 0.00 12
15 Jan 2025 3.70 3.70 0.00 0.00 2,250
14 Jan 2025 3.70 3.70 0.00 0.00 0
13 Jan 2025 3.70 3.70 0.00 0.00 12,469
10 Jan 2025 3.71 3.70 -0.01 -0.27 1,260
09 Jan 2025 3.71 3.71 0.00 0.00 10
08 Jan 2025 3.71 3.71 0.00 0.00 144
07 Jan 2025 3.70 3.71 0.01 0.27 100
06 Jan 2025 3.69 3.70 0.01 0.27 136,205
03 Jan 2025 3.70 3.69 -0.01 -0.27 101,500
02 Jan 2025 3.70 3.70 0.00 0.00 25,875
31 Dec 2024 3.70 3.70 0.00 0.00 35
30 Dec 2024 3.70 3.70 0.00 0.00 14
27 Dec 2024 3.65 3.70 0.05 1.37 100
24 Dec 2024 3.65 3.65 0.00 0.00 55
23 Dec 2024 3.65 3.65 0.00 0.00 0
20 Dec 2024 3.65 3.65 0.00 0.00 171,950
19 Dec 2024 3.61 3.65 0.04 1.11 5,350
18 Dec 2024 3.70 3.61 -0.09 -2.43 3,000
17 Dec 2024 3.70 3.70 0.00 0.00 0
16 Dec 2024 3.40 3.70 0.30 8.82 680
13 Dec 2024 3.40 3.40 0.00 0.00 0
12 Dec 2024 3.59 3.40 -0.19 -5.29 4,890
11 Dec 2024 3.59 3.59 0.00 0.00 0
10 Dec 2024 3.59 3.59 0.00 0.00 10,000
09 Dec 2024 3.59 3.59 0.00 0.00 140,000
06 Dec 2024 3.69 3.59 -0.10 -2.71 500
05 Dec 2024 3.59 3.69 0.10 2.79 904
04 Dec 2024 3.59 3.59 0.00 0.00 0
03 Dec 2024 3.59 3.59 0.00 0.00 30,337
02 Dec 2024 3.59 3.59 0.00 0.00 501,100
29 Nov 2024 3.59 3.59 0.00 0.00 14,440
28 Nov 2024 3.59 3.59 0.00 0.00 0
27 Nov 2024 3.60 3.59 -0.01 -0.28 31,000
26 Nov 2024 3.60 3.60 0.00 0.00 0
25 Nov 2024 3.63 3.60 -0.03 -0.83 300
22 Nov 2024 3.61 3.63 0.02 0.55 136,327
21 Nov 2024 3.64 3.61 -0.03 -0.82 85,098
20 Nov 2024 3.65 3.64 -0.01 -0.27 1,240
19 Nov 2024 3.66 3.65 -0.01 -0.27 2,827
18 Nov 2024 3.65 3.66 0.01 0.27 20,000
15 Nov 2024 3.61 3.65 0.04 1.11 1,200
14 Nov 2024 3.69 3.61 -0.08 -2.17 70,841
13 Nov 2024 3.67 3.69 0.02 0.54 14,740
12 Nov 2024 3.67 3.67 0.00 0.00 25
11 Nov 2024 3.59 3.67 0.08 2.23 29,435
08 Nov 2024 3.59 3.59 0.00 0.00 89,200
07 Nov 2024 3.59 3.59 0.00 0.00 69,000
06 Nov 2024 3.59 3.59 0.00 0.00 18,860
05 Nov 2024 3.60 3.59 -0.01 -0.28 1,270
04 Nov 2024 3.60 3.60 0.00 0.00 20
01 Nov 2024 3.60 3.60 0.00 0.00 0
30 Oct 2024 3.55 3.60 0.05 1.41 3,546
29 Oct 2024 3.60 3.55 -0.05 -1.39 350
28 Oct 2024 3.60 3.60 0.00 0.00 0
25 Oct 2024 3.65 3.60 -0.05 -1.37 1,843
24 Oct 2024 3.60 3.65 0.05 1.39 1,436
23 Oct 2024 3.60 3.60 0.00 0.00 0
22 Oct 2024 3.65 3.60 -0.05 -1.37 33,137
21 Oct 2024 3.65 3.65 0.00 0.00 6,254
18 Oct 2024 3.65 3.65 0.00 0.00 15,980
17 Oct 2024 3.65 3.65 0.00 0.00 0
16 Oct 2024 3.70 3.65 -0.05 -1.35 4,969
15 Oct 2024 3.70 3.70 0.00 0.00 0
14 Oct 2024 3.70 3.70 0.00 0.00 0
11 Oct 2024 3.65 3.70 0.05 1.37 201,950
10 Oct 2024 3.65 3.65 0.00 0.00 0
09 Oct 2024 3.78 3.65 -0.13 -3.44 800
08 Oct 2024 3.78 3.78 0.00 0.00 0
07 Oct 2024 3.70 3.78 0.08 2.16 113,050
04 Oct 2024 3.65 3.70 0.05 1.37 200
03 Oct 2024 3.65 3.65 0.00 0.00 71,415
02 Oct 2024 3.60 3.65 0.05 1.39 14,000
01 Oct 2024 3.60 3.60 0.00 0.00 450
30 Sep 2024 3.60 3.60 0.00 0.00 67
27 Sep 2024 3.60 3.60 0.00 0.00 4,503
26 Sep 2024 3.75 3.60 -0.15 -4.00 17,000
25 Sep 2024 3.70 3.75 0.05 1.35 1,143
23 Sep 2024 3.65 3.70 0.05 1.37 500,000
20 Sep 2024 3.65 3.65 0.00 0.00 0
19 Sep 2024 3.60 3.65 0.05 1.39 857
18 Sep 2024 3.60 3.60 0.00 0.00 0
17 Sep 2024 3.61 3.60 -0.01 -0.28 159,000
16 Sep 2024 3.61 3.61 0.00 0.00 0
13 Sep 2024 3.61 3.61 0.00 0.00 0
12 Sep 2024 3.61 3.61 0.00 0.00 0
11 Sep 2024 3.41 3.61 0.20 5.87 3,090
10 Sep 2024 3.35 3.41 0.06 1.79 3,000
09 Sep 2024 3.35 3.35 0.00 0.00 0
06 Sep 2024 3.35 3.35 0.00 0.00 232,798
05 Sep 2024 3.35 3.35 0.00 0.00 10
04 Sep 2024 3.35 3.35 0.00 0.00 0
03 Sep 2024 3.35 3.35 0.00 0.00 0
02 Sep 2024 3.35 3.35 0.00 0.00 10,033
30 Aug 2024 3.39 3.35 -0.04 -1.18 140,217
29 Aug 2024 3.39 3.39 0.00 0.00 0
28 Aug 2024 3.39 3.39 0.00 0.00 9,860
27 Aug 2024 3.40 3.39 -0.01 -0.29 5,690
26 Aug 2024 3.41 3.40 -0.01 -0.29 10,800
23 Aug 2024 3.53 3.41 -0.12 -3.40 31,163
22 Aug 2024 3.74 3.53 -0.21 -5.61 13,837
21 Aug 2024 3.80 3.74 -0.06 -1.58 10,500
20 Aug 2024 3.74 3.80 0.06 1.60 41,082
19 Aug 2024 3.65 3.74 0.09 2.47 2,730
16 Aug 2024 3.65 3.65 0.00 0.00 2,825
15 Aug 2024 3.80 3.65 -0.15 -3.95 600
14 Aug 2024 3.75 3.80 0.05 1.33 113,845
13 Aug 2024 3.75 3.75 0.00 0.00 0
12 Aug 2024 3.60 3.75 0.15 4.17 100
09 Aug 2024 3.60 3.60 0.00 0.00 26
08 Aug 2024 3.60 3.60 0.00 0.00 0
07 Aug 2024 3.60 3.60 0.00 0.00 60
06 Aug 2024 3.60 3.60 0.00 0.00 65
05 Aug 2024 3.64 3.60 -0.04 -1.10 6,143
02 Aug 2024 3.79 3.64 -0.15 -3.96 3,478
31 Jul 2024 3.79 3.79 0.00 0.00 10
30 Jul 2024 3.50 3.79 0.29 8.29 649
29 Jul 2024 3.79 3.50 -0.29 -7.65 4,315
26 Jul 2024 3.79 3.79 0.00 0.00 0
25 Jul 2024 3.79 3.79 0.00 0.00 10
24 Jul 2024 3.89 3.79 -0.10 -2.57 3,390
23 Jul 2024 3.89 3.89 0.00 0.00 0
22 Jul 2024 3.89 3.89 0.00 0.00 0
19 Jul 2024 3.89 3.89 0.00 0.00 0
18 Jul 2024 3.89 3.89 0.00 0.00 0
17 Jul 2024 3.89 3.89 0.00 0.00 35
16 Jul 2024 3.89 3.89 0.00 0.00 166,221
15 Jul 2024 3.89 3.89 0.00 0.00 0
12 Jul 2024 3.69 3.89 0.20 5.42 31,128
11 Jul 2024 3.69 3.69 0.00 0.00 2,657
10 Jul 2024 3.30 3.69 0.39 11.82 471
09 Jul 2024 3.30 3.30 0.00 0.00 3,044
08 Jul 2024 3.30 3.30 0.00 0.00 15,370
05 Jul 2024 3.30 3.30 0.00 0.00 27
04 Jul 2024 3.60 3.30 -0.30 -8.33 1,014
03 Jul 2024 3.60 3.60 0.00 0.00 10
02 Jul 2024 3.60 3.60 0.00 0.00 0
01 Jul 2024 3.60 3.60 0.00 0.00 0
28 Jun 2024 3.57 3.60 0.03 0.84 1,391
27 Jun 2024 3.57 3.57 0.00 0.00 0
26 Jun 2024 3.70 3.57 -0.13 -3.51 6,006
25 Jun 2024 3.70 3.70 0.00 0.00 10
24 Jun 2024 3.55 3.70 0.15 4.23 153,000
21 Jun 2024 3.55 3.55 0.00 0.00 481
20 Jun 2024 3.56 3.55 -0.01 -0.28 73,770
18 Jun 2024 3.56 3.56 0.00 0.00 15,471
17 Jun 2024 3.56 3.56 0.00 0.00 1,444
14 Jun 2024 3.80 3.56 -0.24 -6.32 2,490
13 Jun 2024 3.80 3.80 0.00 0.00 5
12 Jun 2024 3.81 3.80 -0.01 -0.26 413
11 Jun 2024 3.80 3.81 0.01 0.26 457
10 Jun 2024 3.57 3.80 0.23 6.44 5,740
07 Jun 2024 3.75 3.57 -0.18 -4.80 6,550
06 Jun 2024 3.87 3.75 -0.12 -3.10 732
05 Jun 2024 3.87 3.87 0.00 0.00 0
04 Jun 2024 3.88 3.87 -0.01 -0.26 126
03 Jun 2024 3.76 3.88 0.12 3.19 1,000
29 May 2024 3.88 3.76 -0.12 -3.09 4,783
28 May 2024 3.88 3.88 0.00 0.00 0
27 May 2024 3.86 3.88 0.02 0.52 5,000
24 May 2024 3.95 3.86 -0.09 -2.28 3,361
23 May 2024 3.88 3.95 0.07 1.80 100
22 May 2024 3.90 3.88 -0.02 -0.51 7,700
21 May 2024 3.90 3.90 0.00 0.00 160
20 May 2024 3.90 3.90 0.00 0.00 3,915
17 May 2024 3.90 3.90 0.00 0.00 73,142
16 May 2024 3.90 3.90 0.00 0.00 15
15 May 2024 3.90 3.90 0.00 0.00 0
14 May 2024 3.90 3.90 0.00 0.00 0
13 May 2024 3.90 3.90 0.00 0.00 0
10 May 2024 3.91 3.90 -0.01 -0.26 10,325
09 May 2024 3.91 3.91 0.00 0.00 0
08 May 2024 3.91 3.91 0.00 0.00 0
07 May 2024 4.00 3.91 -0.09 -2.25 45,990
06 May 2024 4.00 4.00 0.00 0.00 50,864
03 May 2024 4.00 4.00 0.00 0.00 43,500
02 May 2024 4.00 4.00 0.00 0.00 47,800
01 May 2024 4.00 4.00 0.00 0.00 4,804
30 Apr 2024 4.00 4.00 0.00 0.00 40,700
29 Apr 2024 4.00 4.00 0.00 0.00 0
26 Apr 2024 4.00 4.00 0.00 0.00 34,968
25 Apr 2024 4.00 4.00 0.00 0.00 58,200
24 Apr 2024 3.90 4.00 0.10 2.56 22,165
23 Apr 2024 3.90 3.90 0.00 0.00 23,225
22 Apr 2024 3.95 3.90 -0.05 -1.27 13,000
19 Apr 2024 3.90 3.95 0.05 1.28 6,000
18 Apr 2024 3.90 3.90 0.00 0.00 10,000
17 Apr 2024 3.90 3.90 0.00 0.00 8,000
16 Apr 2024 3.91 3.90 -0.01 -0.26 2,625
15 Apr 2024 3.91 3.91 0.00 0.00 165
12 Apr 2024 3.91 3.91 0.00 0.00 0
11 Apr 2024 4.07 3.91 -0.16 -3.93 13,308
09 Apr 2024 4.07 4.07 0.00 0.00 1,109
08 Apr 2024 4.08 4.07 -0.01 -0.25 37,000
05 Apr 2024 4.08 4.08 0.00 0.00 107,739
04 Apr 2024 4.08 4.08 0.00 0.00 0
03 Apr 2024 4.07 4.08 0.01 0.25 9,850
02 Apr 2024 4.08 4.07 -0.01 -0.25 120,000
28 Mar 2024 4.07 4.08 0.01 0.25 70,800
27 Mar 2024 4.07 4.07 0.00 0.00 37,879
26 Mar 2024 3.90 4.07 0.17 4.36 10,000
25 Mar 2024 3.90 3.90 0.00 0.00 0
22 Mar 2024 3.90 3.90 0.00 0.00 1,196,061
21 Mar 2024 3.91 3.90 -0.01 -0.26 223,020
20 Mar 2024 3.90 3.91 0.01 0.26 10,918
19 Mar 2024 3.90 3.90 0.00 0.00 0
18 Mar 2024 3.95 3.90 -0.05 -1.27 831
15 Mar 2024 3.95 3.95 0.00 0.00 121,461
14 Mar 2024 3.95 3.95 0.00 0.00 3,576
13 Mar 2024 3.92 3.95 0.03 0.77 8,505
12 Mar 2024 3.95 3.92 -0.03 -0.76 525
11 Mar 2024 3.91 3.95 0.04 1.02 1,346
08 Mar 2024 3.91 3.91 0.00 0.00 0
07 Mar 2024 3.98 3.91 -0.07 -1.76 19,028
06 Mar 2024 3.98 3.98 0.00 0.00 0
05 Mar 2024 3.99 3.98 -0.01 -0.25 1,072
04 Mar 2024 3.98 3.99 0.01 0.25 10,000
01 Mar 2024 3.98 3.98 0.00 0.00 185,955
29 Feb 2024 3.96 3.98 0.02 0.51 250
28 Feb 2024 3.97 3.96 -0.01 -0.25 345
27 Feb 2024 3.97 3.97 0.00 0.00 0
26 Feb 2024 4.01 3.97 -0.04 -1.00 1,577
23 Feb 2024 4.00 4.01 0.01 0.25 2,193
22 Feb 2024 4.00 4.00 0.00 0.00 59
21 Feb 2024 4.00 4.00 0.00 0.00 8,000
20 Feb 2024 3.90 4.00 0.10 2.56 298
19 Feb 2024 3.90 3.90 0.00 0.00 0
16 Feb 2024 4.00 3.90 -0.10 -2.50 350
15 Feb 2024 4.00 4.00 0.00 0.00 0
14 Feb 2024 4.00 4.00 0.00 0.00 0
09 Feb 2024 3.88 4.00 0.12 3.09 2,925
08 Feb 2024 3.88 3.88 0.00 0.00 0
07 Feb 2024 3.88 3.88 0.00 0.00 0
06 Feb 2024 4.02 3.88 -0.14 -3.48 2,245
05 Feb 2024 4.02 4.02 0.00 0.00 698
02 Feb 2024 4.10 4.02 -0.08 -1.95 19,158
01 Feb 2024 4.10 4.10 0.00 0.00 109,114
31 Jan 2024 4.15 4.10 -0.05 -1.20 4,110
30 Jan 2024 4.15 4.15 0.00 0.00 0
29 Jan 2024 4.15 4.15 0.00 0.00 0
26 Jan 2024 4.13 4.15 0.02 0.48 200
25 Jan 2024 4.16 4.13 -0.03 -0.72 7,381
24 Jan 2024 4.16 4.16 0.00 0.00 15
23 Jan 2024 4.16 4.16 0.00 0.00 0
22 Jan 2024 4.16 4.16 0.00 0.00 24,150
19 Jan 2024 4.16 4.16 0.00 0.00 0
18 Jan 2024 4.16 4.16 0.00 0.00 0
17 Jan 2024 4.17 4.16 -0.01 -0.24 88,464
16 Jan 2024 4.17 4.17 0.00 0.00 783
15 Jan 2024 4.17 4.17 0.00 0.00 0
12 Jan 2024 4.13 4.17 0.04 0.97 203
11 Jan 2024 4.11 4.13 0.02 0.49 17,082
10 Jan 2024 4.17 4.11 -0.06 -1.44 2,300
09 Jan 2024 4.17 4.17 0.00 0.00 0
08 Jan 2024 4.13 4.17 0.04 0.97 7,076
05 Jan 2024 4.19 4.13 -0.06 -1.43 22,788
04 Jan 2024 4.19 4.19 0.00 0.00 0
03 Jan 2024 4.19 4.19 0.00 0.00 0
02 Jan 2024 4.38 4.19 -0.19 -4.34 1,741
29 Dec 2023 4.16 4.38 0.22 5.29 44,851
28 Dec 2023 4.11 4.16 0.05 1.22 40,000
27 Dec 2023 4.11 4.11 0.00 0.00 0
22 Dec 2023 4.11 4.11 0.00 0.00 0
21 Dec 2023 4.11 4.11 0.00 0.00 1,049
20 Dec 2023 4.05 4.11 0.06 1.48 47,902
19 Dec 2023 4.10 4.05 -0.05 -1.22 4,950
18 Dec 2023 4.05 4.10 0.05 1.23 18,206
15 Dec 2023 4.00 4.05 0.05 1.25 11,605
14 Dec 2023 3.98 4.00 0.02 0.50 50,340
13 Dec 2023 4.01 3.98 -0.03 -0.75 19,608
12 Dec 2023 4.01 4.01 0.00 0.00 50
11 Dec 2023 4.02 4.01 -0.01 -0.25 66,213
08 Dec 2023 4.01 4.02 0.01 0.25 100
07 Dec 2023 4.00 4.01 0.01 0.25 21,591
06 Dec 2023 4.03 4.00 -0.03 -0.74 5,348
05 Dec 2023 3.95 4.03 0.08 2.03 1,230
04 Dec 2023 4.03 3.95 -0.08 -1.99 88,315
01 Dec 2023 4.02 4.03 0.01 0.25 3,000
30 Nov 2023 4.02 4.02 0.00 0.00 13,581
29 Nov 2023 3.86 4.02 0.16 4.15 34,757
28 Nov 2023 3.85 3.86 0.01 0.26 23,398
27 Nov 2023 3.90 3.85 -0.05 -1.28 1,540
24 Nov 2023 3.89 3.90 0.01 0.26 281
23 Nov 2023 3.80 3.89 0.09 2.37 5,500
22 Nov 2023 3.65 3.80 0.15 4.11 37,933
21 Nov 2023 3.75 3.65 -0.10 -2.67 33,156
20 Nov 2023 3.65 3.75 0.10 2.74 67
17 Nov 2023 3.56 3.65 0.09 2.53 62,226
16 Nov 2023 3.56 3.56 0.00 0.00 0
15 Nov 2023 3.66 3.56 -0.10 -2.73 1,060
14 Nov 2023 3.66 3.66 0.00 0.00 0
10 Nov 2023 3.37 3.66 0.29 8.61 219
09 Nov 2023 3.41 3.37 -0.04 -1.17 12,966
08 Nov 2023 3.40 3.41 0.01 0.29 10,000
07 Nov 2023 3.40 3.40 0.00 0.00 0
06 Nov 2023 3.40 3.40 0.00 0.00 0
03 Nov 2023 3.40 3.40 0.00 0.00 0
02 Nov 2023 3.40 3.40 0.00 0.00 350
01 Nov 2023 3.39 3.40 0.01 0.29 68,412
31 Oct 2023 3.39 3.39 0.00 0.00 8,800
30 Oct 2023 3.39 3.39 0.00 0.00 109,377
27 Oct 2023 3.30 3.39 0.09 2.73 251
26 Oct 2023 3.34 3.30 -0.04 -1.20 20,000
25 Oct 2023 3.40 3.34 -0.06 -1.76 256
24 Oct 2023 3.28 3.40 0.12 3.66 3,071
23 Oct 2023 3.40 3.28 -0.12 -3.53 6,165
20 Oct 2023 3.40 3.40 0.00 0.00 41,035
19 Oct 2023 3.40 3.40 0.00 0.00 100,147
18 Oct 2023 3.40 3.40 0.00 0.00 0
17 Oct 2023 3.41 3.40 -0.01 -0.29 145
16 Oct 2023 3.41 3.41 0.00 0.00 0
13 Oct 2023 3.75 3.41 -0.34 -9.07 75,001
12 Oct 2023 3.75 3.75 0.00 0.00 0
11 Oct 2023 3.75 3.75 0.00 0.00 2,860
10 Oct 2023 3.40 3.75 0.35 10.29 140
09 Oct 2023 3.40 3.40 0.00 0.00 0
06 Oct 2023 3.40 3.40 0.00 0.00 0
05 Oct 2023 3.40 3.40 0.00 0.00 47,301
04 Oct 2023 3.30 3.40 0.10 3.03 4,000
03 Oct 2023 3.30 3.30 0.00 0.00 0
02 Oct 2023 3.30 3.30 0.00 0.00 499,100
29 Sep 2023 3.30 3.30 0.00 0.00 0
28 Sep 2023 3.30 3.30 0.00 0.00 900
27 Sep 2023 3.28 3.30 0.02 0.61 581,528
26 Sep 2023 3.28 3.28 0.00 0.00 0
22 Sep 2023 3.29 3.28 -0.01 -0.30 106,160
21 Sep 2023 3.29 3.29 0.00 0.00 0
20 Sep 2023 3.30 3.29 -0.01 -0.30 600
19 Sep 2023 3.17 3.30 0.13 4.10 419,248
18 Sep 2023 3.16 3.17 0.01 0.32 583
15 Sep 2023 3.16 3.16 0.00 0.00 81,000
14 Sep 2023 3.27 3.16 -0.11 -3.36 176,380
13 Sep 2023 3.27 3.27 0.00 0.00 1,600
12 Sep 2023 3.30 3.27 -0.03 -0.91 6,900
11 Sep 2023 3.26 3.30 0.04 1.23 102,782
08 Sep 2023 3.26 3.26 0.00 0.00 0
07 Sep 2023 3.22 3.26 0.04 1.24 8,828
06 Sep 2023 3.30 3.22 -0.08 -2.42 15,000
05 Sep 2023 3.30 3.30 0.00 0.00 70,764
04 Sep 2023 3.32 3.30 -0.02 -0.60 3,080
01 Sep 2023 3.32 3.32 0.00 0.00 189
30 Aug 2023 3.34 3.32 -0.02 -0.60 11,950
29 Aug 2023 3.35 3.34 -0.01 -0.30 50
28 Aug 2023 3.34 3.35 0.01 0.30 52,000
25 Aug 2023 3.35 3.34 -0.01 -0.30 450
24 Aug 2023 3.34 3.35 0.01 0.30 4,734
23 Aug 2023 3.35 3.34 -0.01 -0.30 33,870
22 Aug 2023 3.35 3.35 0.00 0.00 4,357
21 Aug 2023 3.35 3.35 0.00 0.00 1,279
18 Aug 2023 3.35 3.35 0.00 0.00 1,000
17 Aug 2023 3.39 3.35 -0.04 -1.18 130,400
16 Aug 2023 3.39 3.39 0.00 0.00 36,027
15 Aug 2023 3.39 3.39 0.00 0.00 17,404
14 Aug 2023 3.39 3.39 0.00 0.00 149,000
11 Aug 2023 3.40 3.39 -0.01 -0.29 403
10 Aug 2023 3.40 3.40 0.00 0.00 138,613
09 Aug 2023 3.40 3.40 0.00 0.00 5,100
08 Aug 2023 3.40 3.40 0.00 0.00 0
07 Aug 2023 3.40 3.40 0.00 0.00 935
04 Aug 2023 3.39 3.40 0.01 0.29 115,710
03 Aug 2023 3.40 3.39 -0.01 -0.29 20,458
02 Aug 2023 3.40 3.40 0.00 0.00 27,970
31 Jul 2023 3.40 3.40 0.00 0.00 0
28 Jul 2023 3.40 3.40 0.00 0.00 251
27 Jul 2023 3.40 3.40 0.00 0.00 0
26 Jul 2023 3.40 3.40 0.00 0.00 10,520
25 Jul 2023 3.43 3.40 -0.03 -0.87 3,400
24 Jul 2023 3.43 3.43 0.00 0.00 0
21 Jul 2023 3.40 3.43 0.03 0.88 60,253
20 Jul 2023 3.43 3.40 -0.03 -0.87 211,287
19 Jul 2023 3.40 3.43 0.03 0.88 518,532
18 Jul 2023 3.43 3.40 -0.03 -0.87 86,068
17 Jul 2023 3.43 3.43 0.00 0.00 34,376
14 Jul 2023 3.43 3.43 0.00 0.00 11,465
13 Jul 2023 3.43 3.43 0.00 0.00 60,311
12 Jul 2023 3.43 3.43 0.00 0.00 1
11 Jul 2023 3.43 3.43 0.00 0.00 64,173
10 Jul 2023 3.43 3.43 0.00 0.00 28,413
07 Jul 2023 3.43 3.43 0.00 0.00 0
06 Jul 2023 3.45 3.43 -0.02 -0.58 36,419
05 Jul 2023 3.41 3.45 0.04 1.17 185,590
04 Jul 2023 3.45 3.41 -0.04 -1.16 2,000
03 Jul 2023 3.40 3.45 0.05 1.47 15,631
30 Jun 2023 3.40 3.40 0.00 0.00 99,136
29 Jun 2023 3.40 3.40 0.00 0.00 0
28 Jun 2023 3.43 3.40 -0.03 -0.87 6
27 Jun 2023 3.50 3.43 -0.07 -2.00 7,588
26 Jun 2023 3.50 3.50 0.00 0.00 0
23 Jun 2023 3.37 3.50 0.13 3.86 1,100
22 Jun 2023 3.37 3.37 0.00 0.00 195,288
21 Jun 2023 3.28 3.37 0.09 2.74 25,000
20 Jun 2023 3.32 3.28 -0.04 -1.20 80,300
16 Jun 2023 3.49 3.32 -0.17 -4.87 13,500
15 Jun 2023 3.37 3.49 0.12 3.56 10,100
14 Jun 2023 3.37 3.37 0.00 0.00 0
13 Jun 2023 3.35 3.37 0.02 0.60 95,601
12 Jun 2023 3.15 3.35 0.20 6.35 3,275
09 Jun 2023 3.15 3.15 0.00 0.00 0
07 Jun 2023 3.50 3.15 -0.35 -10.00 625
06 Jun 2023 3.50 3.50 0.00 0.00 15,496
05 Jun 2023 3.79 3.50 -0.29 -7.65 20,263
02 Jun 2023 3.85 3.79 -0.06 -1.56 100
01 Jun 2023 3.85 3.85 0.00 0.00 0
31 May 2023 3.85 3.85 0.00 0.00 300
29 May 2023 3.85 3.85 0.00 0.00 20,452
26 May 2023 3.90 3.85 -0.05 -1.28 20,727
25 May 2023 3.91 3.90 -0.01 -0.26 88,497
24 May 2023 4.02 3.91 -0.11 -2.74 15,481
23 May 2023 4.04 4.02 -0.02 -0.50 1,947
22 May 2023 4.01 4.04 0.03 0.75 10,500
19 May 2023 4.04 4.01 -0.03 -0.74 69,550
18 May 2023 4.01 4.04 0.03 0.75 6,000
17 May 2023 4.00 4.01 0.01 0.25 404,690
16 May 2023 3.97 4.00 0.03 0.76 26,960
15 May 2023 3.98 3.97 -0.01 -0.25 36,930
12 May 2023 4.01 3.98 -0.03 -0.75 9,358
11 May 2023 4.04 4.01 -0.03 -0.74 1,040
10 May 2023 4.04 4.04 0.00 0.00 100
09 May 2023 4.08 4.04 -0.04 -0.98 497,735
08 May 2023 4.14 4.08 -0.06 -1.45 65,880
05 May 2023 4.15 4.14 -0.01 -0.24 10
04 May 2023 4.08 4.15 0.07 1.72 935
03 May 2023 4.11 4.08 -0.03 -0.73 48,390
02 May 2023 4.12 4.11 -0.01 -0.24 61,850
01 May 2023 4.20 4.12 -0.08 -1.90 16,345
28 Apr 2023 4.20 4.20 0.00 0.00 4,045
27 Apr 2023 4.06 4.20 0.14 3.45 6,900
26 Apr 2023 4.10 4.06 -0.04 -0.98 25,314
25 Apr 2023 4.10 4.10 0.00 0.00 19,000
24 Apr 2023 4.20 4.10 -0.10 -2.38 1,827
21 Apr 2023 4.39 4.20 -0.19 -4.33 101,115
20 Apr 2023 4.39 4.39 0.00 0.00 0
19 Apr 2023 4.40 4.39 -0.01 -0.23 300
18 Apr 2023 4.40 4.40 0.00 0.00 0
17 Apr 2023 4.40 4.40 0.00 0.00 50
14 Apr 2023 4.40 4.40 0.00 0.00 0
13 Apr 2023 4.06 4.40 0.34 8.37 100
12 Apr 2023 4.06 4.06 0.00 0.00 20,449
11 Apr 2023 4.06 4.06 0.00 0.00 0
06 Apr 2023 4.46 4.06 -0.40 -8.97 30,613
05 Apr 2023 4.46 4.46 0.00 0.00 0
04 Apr 2023 4.47 4.46 -0.01 -0.22 24,144
03 Apr 2023 4.47 4.47 0.00 0.00 3,046
31 Mar 2023 4.47 4.47 0.00 0.00 3,400
29 Mar 2023 4.48 4.47 -0.01 -0.22 1,100
28 Mar 2023 4.46 4.48 0.02 0.45 1,100
27 Mar 2023 4.61 4.46 -0.15 -3.25 3,100
24 Mar 2023 4.61 4.61 0.00 0.00 0
23 Mar 2023 4.70 4.61 -0.09 -1.91 13,814
22 Mar 2023 4.70 4.70 0.00 0.00 2,711
21 Mar 2023 4.70 4.70 0.00 0.00 0
20 Mar 2023 4.74 4.70 -0.04 -0.84 60
17 Mar 2023 4.74 4.74 0.00 0.00 0
16 Mar 2023 4.74 4.74 0.00 0.00 0
15 Mar 2023 4.74 4.74 0.00 0.00 10,503
14 Mar 2023 4.74 4.74 0.00 0.00 23,244
13 Mar 2023 4.60 4.74 0.14 3.04 3,378
10 Mar 2023 4.56 4.60 0.04 0.88 1,000
09 Mar 2023 4.56 4.56 0.00 0.00 0
08 Mar 2023 4.56 4.56 0.00 0.00 0
07 Mar 2023 4.49 4.56 0.07 1.56 41,383
06 Mar 2023 4.41 4.49 0.08 1.81 4,026
03 Mar 2023 4.29 4.41 0.12 2.80 44,746
02 Mar 2023 4.44 4.29 -0.15 -3.38 3,590
01 Mar 2023 4.40 4.44 0.04 0.91 1,727
28 Feb 2023 4.42 4.40 -0.02 -0.45 1,629
27 Feb 2023 4.42 4.42 0.00 0.00 10
24 Feb 2023 4.45 4.42 -0.03 -0.67 1,275
23 Feb 2023 4.45 4.45 0.00 0.00 1,210
22 Feb 2023 4.45 4.45 0.00 0.00 2,719
17 Feb 2023 4.55 4.45 -0.10 -2.20 7,637
16 Feb 2023 4.55 4.55 0.00 0.00 1,000
15 Feb 2023 4.50 4.55 0.05 1.11 4,448
14 Feb 2023 4.60 4.50 -0.10 -2.17 800
13 Feb 2023 4.50 4.60 0.10 2.22 200
10 Feb 2023 4.52 4.50 -0.02 -0.44 12,050
09 Feb 2023 4.52 4.52 0.00 0.00 0
08 Feb 2023 4.75 4.52 -0.23 -4.84 41,700
07 Feb 2023 4.75 4.75 0.00 0.00 2,743
06 Feb 2023 4.75 4.75 0.00 0.00 19,044
03 Feb 2023 4.75 4.75 0.00 0.00 720
02 Feb 2023 4.70 4.75 0.05 1.06 31,155
01 Feb 2023 4.50 4.70 0.20 4.44 552
31 Jan 2023 4.50 4.50 0.00 0.00 44
30 Jan 2023 4.50 4.50 0.00 0.00 500
27 Jan 2023 4.37 4.50 0.13 2.97 1,174
26 Jan 2023 4.50 4.37 -0.13 -2.89 39,423
25 Jan 2023 4.45 4.50 0.05 1.12 500
24 Jan 2023 4.45 4.45 0.00 0.00 256
23 Jan 2023 4.45 4.45 0.00 0.00 701
20 Jan 2023 4.45 4.45 0.00 0.00 0
19 Jan 2023 4.45 4.45 0.00 0.00 0
18 Jan 2023 4.44 4.45 0.01 0.23 358
17 Jan 2023 4.44 4.44 0.00 0.00 0
16 Jan 2023 4.45 4.44 -0.01 -0.22 161
13 Jan 2023 4.44 4.45 0.01 0.23 2,315
12 Jan 2023 4.45 4.44 -0.01 -0.22 153
11 Jan 2023 4.45 4.45 0.00 0.00 0
10 Jan 2023 4.37 4.45 0.08 1.83 1,847
09 Jan 2023 4.50 4.37 -0.13 -2.89 246
06 Jan 2023 4.71 4.50 -0.21 -4.46 50,107
05 Jan 2023 4.50 4.71 0.21 4.67 46
04 Jan 2023 4.50 4.50 0.00 0.00 101,190
03 Jan 2023 4.49 4.50 0.01 0.22 16,017
30 Dec 2022 4.20 4.49 0.29 6.90 550
29 Dec 2022 4.20 4.20 0.00 0.00 0
28 Dec 2022 4.50 4.20 -0.30 -6.67 383
23 Dec 2022 4.50 4.50 0.00 0.00 0
22 Dec 2022 4.49 4.50 0.01 0.22 3
21 Dec 2022 4.50 4.49 -0.01 -0.22 477
20 Dec 2022 4.50 4.50 0.00 0.00 1,100
19 Dec 2022 4.53 4.50 -0.03 -0.66 155
16 Dec 2022 4.49 4.53 0.04 0.89 27,944
15 Dec 2022 4.50 4.49 -0.01 -0.22 24,083
14 Dec 2022 4.51 4.50 -0.01 -0.22 26,672
13 Dec 2022 4.50 4.51 0.01 0.22 86,220
12 Dec 2022 4.12 4.50 0.38 9.22 5,017
09 Dec 2022 4.12 4.12 0.00 0.00 0
08 Dec 2022 4.49 4.12 -0.37 -8.24 8,752
07 Dec 2022 4.49 4.49 0.00 0.00 600
06 Dec 2022 4.50 4.49 -0.01 -0.22 314
05 Dec 2022 4.75 4.50 -0.25 -5.26 4,622
02 Dec 2022 4.75 4.75 0.00 0.00 0
01 Dec 2022 4.79 4.75 -0.04 -0.84 950
30 Nov 2022 4.79 4.79 0.00 0.00 0
29 Nov 2022 4.80 4.79 -0.01 -0.21 195
28 Nov 2022 4.79 4.80 0.01 0.21 60
25 Nov 2022 4.75 4.79 0.04 0.84 5,082
24 Nov 2022 4.75 4.75 0.00 0.00 15,434
23 Nov 2022 4.75 4.75 0.00 0.00 150,000
22 Nov 2022 4.75 4.75 0.00 0.00 3,587
21 Nov 2022 4.75 4.75 0.00 0.00 0
18 Nov 2022 4.79 4.75 -0.04 -0.84 4,393
17 Nov 2022 4.79 4.79 0.00 0.00 199
16 Nov 2022 4.80 4.79 -0.01 -0.21 46
15 Nov 2022 4.80 4.80 0.00 0.00 0
14 Nov 2022 4.80 4.80 0.00 0.00 49,972
11 Nov 2022 4.82 4.80 -0.02 -0.41 100
10 Nov 2022 4.90 4.82 -0.08 -1.63 5,763
09 Nov 2022 4.90 4.90 0.00 0.00 155
08 Nov 2022 4.97 4.90 -0.07 -1.41 845
07 Nov 2022 4.93 4.97 0.04 0.81 32,480
04 Nov 2022 5.00 4.93 -0.07 -1.40 4,020
03 Nov 2022 5.00 5.00 0.00 0.00 0
02 Nov 2022 5.01 5.00 -0.01 -0.20 643
01 Nov 2022 5.01 5.01 0.00 0.00 0
31 Oct 2022 5.20 5.01 -0.19 -3.65 65,014
28 Oct 2022 5.02 5.20 0.18 3.59 237
27 Oct 2022 5.20 5.02 -0.18 -3.46 12,084
26 Oct 2022 5.20 5.20 0.00 0.00 115,773
25 Oct 2022 5.20 5.20 0.00 0.00 55,489
21 Oct 2022 5.22 5.20 -0.02 -0.38 89,698
20 Oct 2022 5.25 5.22 -0.03 -0.57 209,000
19 Oct 2022 5.20 5.25 0.05 0.96 200,029
18 Oct 2022 5.20 5.20 0.00 0.00 40,217
17 Oct 2022 5.20 5.20 0.00 0.00 45,777
14 Oct 2022 5.20 5.20 0.00 0.00 190,783
13 Oct 2022 5.20 5.20 0.00 0.00 590
12 Oct 2022 5.20 5.20 0.00 0.00 54,000
11 Oct 2022 5.20 5.20 0.00 0.00 10,368
10 Oct 2022 5.24 5.20 -0.04 -0.76 85,998
07 Oct 2022 5.24 5.24 0.00 0.00 0
06 Oct 2022 5.24 5.24 0.00 0.00 100
05 Oct 2022 5.25 5.24 -0.01 -0.19 37
04 Oct 2022 5.10 5.25 0.15 2.94 2,816
03 Oct 2022 5.25 5.10 -0.15 -2.86 20
30 Sep 2022 5.18 5.25 0.07 1.35 36
29 Sep 2022 5.18 5.18 0.00 0.00 0
28 Sep 2022 5.18 5.18 0.00 0.00 0
27 Sep 2022 5.25 5.18 -0.07 -1.33 2,099
26 Sep 2022 5.30 5.25 -0.05 -0.94 388
23 Sep 2022 5.30 5.30 0.00 0.00 0
22 Sep 2022 5.30 5.30 0.00 0.00 0
21 Sep 2022 5.30 5.30 0.00 0.00 100,220
20 Sep 2022 5.30 5.30 0.00 0.00 300
19 Sep 2022 5.30 5.30 0.00 0.00 82
16 Sep 2022 5.26 5.30 0.04 0.76 1,300,000
15 Sep 2022 5.26 5.26 0.00 0.00 0
14 Sep 2022 5.31 5.26 -0.05 -0.94 80
13 Sep 2022 5.33 5.31 -0.02 -0.38 9,435
12 Sep 2022 5.33 5.33 0.00 0.00 1,000
09 Sep 2022 5.35 5.33 -0.02 -0.37 28,521
08 Sep 2022 5.35 5.35 0.00 0.00 740
07 Sep 2022 5.30 5.35 0.05 0.94 50
06 Sep 2022 5.29 5.30 0.01 0.19 1,190
05 Sep 2022 5.29 5.29 0.00 0.00 0
02 Sep 2022 5.29 5.29 0.00 0.00 0
01 Sep 2022 5.29 5.29 0.00 0.00 0
30 Aug 2022 5.37 5.29 -0.08 -1.49 4,500
29 Aug 2022 5.39 5.37 -0.02 -0.37 1,204
26 Aug 2022 5.39 5.39 0.00 0.00 0
25 Aug 2022 5.39 5.39 0.00 0.00 2,556
24 Aug 2022 5.39 5.39 0.00 0.00 1,517
23 Aug 2022 5.40 5.39 -0.01 -0.19 21,000
22 Aug 2022 5.40 5.40 0.00 0.00 0
19 Aug 2022 5.35 5.40 0.05 0.93 63,374
18 Aug 2022 5.40 5.35 -0.05 -0.93 1,945
17 Aug 2022 5.40 5.40 0.00 0.00 0
16 Aug 2022 5.31 5.40 0.09 1.69 10,002
15 Aug 2022 5.40 5.31 -0.09 -1.67 200
12 Aug 2022 5.30 5.40 0.10 1.89 4,847
11 Aug 2022 5.30 5.30 0.00 0.00 0
10 Aug 2022 5.30 5.30 0.00 0.00 0
09 Aug 2022 5.30 5.30 0.00 0.00 0
08 Aug 2022 5.35 5.30 -0.05 -0.93 210
05 Aug 2022 5.35 5.35 0.00 0.00 0
04 Aug 2022 5.36 5.35 -0.01 -0.19 39,338
03 Aug 2022 5.43 5.36 -0.07 -1.29 125,312
02 Aug 2022 5.45 5.43 -0.02 -0.37 650
29 Jul 2022 5.50 5.45 -0.05 -0.91 425
28 Jul 2022 5.50 5.50 0.00 0.00 0
27 Jul 2022 5.50 5.50 0.00 0.00 20
26 Jul 2022 5.47 5.50 0.03 0.55 100
25 Jul 2022 5.35 5.47 0.12 2.24 180,399
22 Jul 2022 5.35 5.35 0.00 0.00 1,800
21 Jul 2022 5.35 5.35 0.00 0.00 0
20 Jul 2022 5.46 5.35 -0.11 -2.01 5,000
19 Jul 2022 5.46 5.46 0.00 0.00 97
18 Jul 2022 5.37 5.46 0.09 1.68 330
15 Jul 2022 5.32 5.37 0.05 0.94 3,603
14 Jul 2022 5.32 5.32 0.00 0.00 0
13 Jul 2022 5.34 5.32 -0.02 -0.37 538
12 Jul 2022 5.50 5.34 -0.16 -2.91 300
11 Jul 2022 5.50 5.50 0.00 0.00 0
08 Jul 2022 5.49 5.50 0.01 0.18 5,490
07 Jul 2022 5.49 5.49 0.00 0.00 0
06 Jul 2022 5.49 5.49 0.00 0.00 3,746
05 Jul 2022 5.49 5.49 0.00 0.00 3
04 Jul 2022 5.50 5.49 -0.01 -0.18 41,748
01 Jul 2022 5.50 5.50 0.00 0.00 553,344
30 Jun 2022 5.50 5.50 0.00 0.00 1,619,045
29 Jun 2022 5.50 5.50 0.00 0.00 17,311
28 Jun 2022 5.79 5.50 -0.29 -5.01 56,349
27 Jun 2022 5.79 5.79 0.00 0.00 0
24 Jun 2022 5.50 5.79 0.29 5.27 286
23 Jun 2022 5.50 5.50 0.00 0.00 0
22 Jun 2022 5.50 5.50 0.00 0.00 0
21 Jun 2022 5.55 5.50 -0.05 -0.90 7,000
17 Jun 2022 5.55 5.55 0.00 0.00 0
15 Jun 2022 5.55 5.55 0.00 0.00 0
14 Jun 2022 5.50 5.55 0.05 0.91 40
13 Jun 2022 5.52 5.50 -0.02 -0.36 400
10 Jun 2022 5.95 5.52 -0.43 -7.23 1,715,846
09 Jun 2022 5.86 5.95 0.09 1.54 800
08 Jun 2022 5.90 5.86 -0.04 -0.68 57,076
07 Jun 2022 5.80 5.90 0.10 1.72 1,920
06 Jun 2022 5.70 5.80 0.10 1.75 10,478
03 Jun 2022 5.64 5.70 0.06 1.06 400
02 Jun 2022 5.64 5.64 0.00 0.00 0
01 Jun 2022 5.64 5.64 0.00 0.00 245
31 May 2022 5.96 5.64 -0.32 -5.37 1,155
27 May 2022 5.96 5.96 0.00 0.00 0
26 May 2022 5.96 5.96 0.00 0.00 0
25 May 2022 5.81 5.96 0.15 2.58 100
24 May 2022 5.61 5.81 0.20 3.57 878,639
23 May 2022 5.98 5.61 -0.37 -6.19 200
20 May 2022 5.98 5.98 0.00 0.00 0
19 May 2022 5.98 5.98 0.00 0.00 0
18 May 2022 6.00 5.98 -0.02 -0.33 3
17 May 2022 6.00 6.00 0.00 0.00 284
16 May 2022 6.05 6.00 -0.05 -0.83 775
13 May 2022 5.99 6.05 0.06 1.00 1,156
12 May 2022 6.00 5.99 -0.01 -0.17 5,000
11 May 2022 6.00 6.00 0.00 0.00 1,061
10 May 2022 6.12 6.00 -0.12 -1.96 149,500
09 May 2022 6.12 6.12 0.00 0.00 100
06 May 2022 6.12 6.12 0.00 0.00 0
05 May 2022 6.12 6.12 0.00 0.00 0
04 May 2022 6.00 6.12 0.12 2.00 50
03 May 2022 6.00 6.00 0.00 0.00 485,052
29 Apr 2022 5.99 6.00 0.01 0.17 938,856
28 Apr 2022 6.00 5.99 -0.01 -0.17 45,224
27 Apr 2022 6.00 6.00 0.00 0.00 165
26 Apr 2022 6.00 6.00 0.00 0.00 1,100
25 Apr 2022 5.48 6.00 0.52 9.49 454,000
22 Apr 2022 6.00 5.48 -0.52 -8.67 23,391
21 Apr 2022 6.00 6.00 0.00 0.00 25,119
20 Apr 2022 6.00 6.00 0.00 0.00 18,910
19 Apr 2022 6.01 6.00 -0.01 -0.17 350
14 Apr 2022 6.09 6.01 -0.08 -1.31 10,440
13 Apr 2022 6.00 6.09 0.09 1.50 300
12 Apr 2022 5.99 6.00 0.01 0.17 190,499
11 Apr 2022 5.52 5.99 0.47 8.51 369,455
08 Apr 2022 6.00 5.52 -0.48 -8.00 47,965
07 Apr 2022 5.98 6.00 0.02 0.33 776,054
06 Apr 2022 6.00 5.98 -0.02 -0.33 5,100
05 Apr 2022 6.00 6.00 0.00 0.00 403,353
04 Apr 2022 6.00 6.00 0.00 0.00 510
01 Apr 2022 6.02 6.00 -0.02 -0.33 34,500
31 Mar 2022 6.09 6.02 -0.07 -1.15 334,961
29 Mar 2022 6.00 6.09 0.09 1.50 5,537
28 Mar 2022 5.79 6.00 0.21 3.63 50
25 Mar 2022 6.00 5.79 -0.21 -3.50 82,021
24 Mar 2022 6.00 6.00 0.00 0.00 100
23 Mar 2022 6.00 6.00 0.00 0.00 0
22 Mar 2022 5.99 6.00 0.01 0.17 497,918
21 Mar 2022 5.98 5.99 0.01 0.17 2,311
18 Mar 2022 5.98 5.98 0.00 0.00 10,101
17 Mar 2022 5.99 5.98 -0.01 -0.17 2,361
16 Mar 2022 5.99 5.99 0.00 0.00 1,000
15 Mar 2022 6.00 5.99 -0.01 -0.17 19,390
14 Mar 2022 6.00 6.00 0.00 0.00 62,423
11 Mar 2022 6.00 6.00 0.00 0.00 615
10 Mar 2022 6.00 6.00 0.00 0.00 1,480
09 Mar 2022 6.00 6.00 0.00 0.00 169,515
08 Mar 2022 6.00 6.00 0.00 0.00 6,565
07 Mar 2022 5.72 6.00 0.28 4.90 1,216,754
04 Mar 2022 5.98 5.72 -0.26 -4.35 109,861
03 Mar 2022 6.00 5.98 -0.02 -0.33 2,540
02 Mar 2022 5.99 6.00 0.01 0.17 348,215
01 Mar 2022 6.00 5.99 -0.01 -0.17 1,620
28 Feb 2022 6.00 6.00 0.00 0.00 412,989
25 Feb 2022 6.07 6.00 -0.07 -1.15 838,263
24 Feb 2022 5.97 6.07 0.10 1.68 336
23 Feb 2022 6.07 5.97 -0.10 -1.65 679
22 Feb 2022 6.00 6.07 0.07 1.17 487
21 Feb 2022 6.01 6.00 -0.01 -0.17 508,023
18 Feb 2022 6.00 6.01 0.01 0.17 3,226
17 Feb 2022 6.08 6.00 -0.08 -1.32 20,338
16 Feb 2022 6.00 6.08 0.08 1.33 601
15 Feb 2022 5.92 6.00 0.08 1.35 10,755
14 Feb 2022 5.86 5.92 0.06 1.02 458
11 Feb 2022 5.86 5.86 0.00 0.00 0
10 Feb 2022 6.16 5.86 -0.30 -4.87 4,165
09 Feb 2022 5.85 6.16 0.31 5.30 96
08 Feb 2022 5.82 5.85 0.03 0.52 2,000
07 Feb 2022 6.13 5.82 -0.31 -5.06 72,065
04 Feb 2022 6.10 6.13 0.03 0.49 74,135
03 Feb 2022 6.12 6.10 -0.02 -0.33 48,271
02 Feb 2022 6.21 6.12 -0.09 -1.45 166,758
01 Feb 2022 6.15 6.21 0.06 0.98 955,600
31 Jan 2022 6.15 6.15 0.00 0.00 9,047
28 Jan 2022 6.17 6.15 -0.02 -0.32 7,482
27 Jan 2022 6.20 6.17 -0.03 -0.48 4,435
26 Jan 2022 6.20 6.20 0.00 0.00 4,190
25 Jan 2022 6.20 6.20 0.00 0.00 11,125
24 Jan 2022 6.20 6.20 0.00 0.00 51,513
21 Jan 2022 6.20 6.20 0.00 0.00 23,545
20 Jan 2022 6.25 6.20 -0.05 -0.80 125,272
19 Jan 2022 6.25 6.25 0.00 0.00 250
18 Jan 2022 6.20 6.25 0.05 0.81 655
17 Jan 2022 6.20 6.20 0.00 0.00 27,705
14 Jan 2022 6.19 6.20 0.01 0.16 22,295
13 Jan 2022 6.20 6.19 -0.01 -0.16 102,614
12 Jan 2022 6.15 6.20 0.05 0.81 10,065
11 Jan 2022 6.23 6.15 -0.08 -1.28 200
10 Jan 2022 6.14 6.23 0.09 1.47 931
07 Jan 2022 6.11 6.14 0.03 0.49 703
06 Jan 2022 6.12 6.11 -0.01 -0.16 1
05 Jan 2022 6.24 6.12 -0.12 -1.92 4,588
04 Jan 2022 6.24 6.24 0.00 0.00 0
03 Jan 2022 6.10 6.24 0.14 2.30 1,053
31 Dec 2021 6.18 6.10 -0.08 -1.29 110,117
30 Dec 2021 6.05 6.18 0.13 2.15 63
29 Dec 2021 6.18 6.05 -0.13 -2.10 120,000
28 Dec 2021 6.24 6.18 -0.06 -0.96 1,020
24 Dec 2021 6.24 6.24 0.00 0.00 77
23 Dec 2021 6.24 6.24 0.00 0.00 1,000
22 Dec 2021 6.24 6.24 0.00 0.00 95
21 Dec 2021 6.20 6.24 0.04 0.65 49,736
20 Dec 2021 6.17 6.20 0.03 0.49 3,511
17 Dec 2021 6.17 6.17 0.00 0.00 0
16 Dec 2021 6.15 6.17 0.02 0.33 7,959
15 Dec 2021 6.11 6.15 0.04 0.65 300
14 Dec 2021 6.10 6.11 0.01 0.16 4,130
13 Dec 2021 6.05 6.10 0.05 0.83 31,414
10 Dec 2021 6.08 6.05 -0.03 -0.49 570,570
09 Dec 2021 6.02 6.08 0.06 1.00 463
08 Dec 2021 6.10 6.02 -0.08 -1.31 167,500
07 Dec 2021 6.10 6.10 0.00 0.00 267
06 Dec 2021 6.15 6.10 -0.05 -0.81 12,729
03 Dec 2021 6.11 6.15 0.04 0.65 10,000
02 Dec 2021 6.11 6.11 0.00 0.00 51,678
01 Dec 2021 6.11 6.11 0.00 0.00 2,450
30 Nov 2021 6.24 6.11 -0.13 -2.08 12,010
29 Nov 2021 6.11 6.24 0.13 2.13 5,550
26 Nov 2021 6.25 6.11 -0.14 -2.24 39,358
25 Nov 2021 6.25 6.25 0.00 0.00 11,573
24 Nov 2021 6.26 6.25 -0.01 -0.16 539
23 Nov 2021 6.26 6.26 0.00 0.00 0
22 Nov 2021 6.26 6.26 0.00 0.00 10,082
19 Nov 2021 6.11 6.26 0.15 2.45 76
18 Nov 2021 6.12 6.11 -0.01 -0.16 4,073
17 Nov 2021 6.13 6.12 -0.01 -0.16 13,284
16 Nov 2021 6.25 6.13 -0.12 -1.92 20,352
15 Nov 2021 6.26 6.25 -0.01 -0.16 3,945
12 Nov 2021 6.22 6.26 0.04 0.64 41,000
11 Nov 2021 6.24 6.22 -0.02 -0.32 7,085
10 Nov 2021 6.20 6.24 0.04 0.65 234
09 Nov 2021 6.10 6.20 0.10 1.64 1,305
08 Nov 2021 6.10 6.10 0.00 0.00 38,837
05 Nov 2021 6.23 6.10 -0.13 -2.09 40,828
03 Nov 2021 6.24 6.23 -0.01 -0.16 10,310
02 Nov 2021 6.24 6.24 0.00 0.00 440
01 Nov 2021 6.27 6.24 -0.03 -0.48 301
29 Oct 2021 6.30 6.27 -0.03 -0.48 3,065
28 Oct 2021 6.32 6.30 -0.02 -0.32 381
27 Oct 2021 6.35 6.32 -0.03 -0.47 7,278
26 Oct 2021 6.35 6.35 0.00 0.00 160
25 Oct 2021 6.30 6.35 0.05 0.79 20
22 Oct 2021 6.30 6.30 0.00 0.00 0
21 Oct 2021 6.30 6.30 0.00 0.00 10,000
20 Oct 2021 6.30 6.30 0.00 0.00 3,870
19 Oct 2021 6.26 6.30 0.04 0.64 150
18 Oct 2021 6.26 6.26 0.00 0.00 0
15 Oct 2021 6.26 6.26 0.00 0.00 151,268
14 Oct 2021 6.28 6.26 -0.02 -0.32 204,501
13 Oct 2021 6.28 6.28 0.00 0.00 0
12 Oct 2021 6.26 6.28 0.02 0.32 36,000
11 Oct 2021 6.26 6.26 0.00 0.00 2,000
08 Oct 2021 6.26 6.26 0.00 0.00 26,942
07 Oct 2021 6.27 6.26 -0.01 -0.16 36,551
06 Oct 2021 6.26 6.27 0.01 0.16 857
05 Oct 2021 6.26 6.26 0.00 0.00 205,000
04 Oct 2021 6.26 6.26 0.00 0.00 237,758
01 Oct 2021 6.26 6.26 0.00 0.00 17,829
30 Sep 2021 6.29 6.26 -0.03 -0.48 305,896
29 Sep 2021 6.30 6.29 -0.01 -0.16 25,548
28 Sep 2021 6.30 6.30 0.00 0.00 0
27 Sep 2021 6.30 6.30 0.00 0.00 37,000
23 Sep 2021 6.26 6.30 0.04 0.64 3,128
22 Sep 2021 6.25 6.26 0.01 0.16 198,708
21 Sep 2021 6.30 6.25 -0.05 -0.79 2,560
20 Sep 2021 6.25 6.30 0.05 0.80 1,680
17 Sep 2021 6.25 6.25 0.00 0.00 15,510
16 Sep 2021 6.30 6.25 -0.05 -0.79 14,190
15 Sep 2021 6.26 6.30 0.04 0.64 10
14 Sep 2021 6.26 6.26 0.00 0.00 0
13 Sep 2021 6.25 6.26 0.01 0.16 491,867
10 Sep 2021 6.25 6.25 0.00 0.00 40,237
09 Sep 2021 6.25 6.25 0.00 0.00 463,349
08 Sep 2021 6.29 6.25 -0.04 -0.64 802,472
07 Sep 2021 6.29 6.29 0.00 0.00 2,300
06 Sep 2021 6.30 6.29 -0.01 -0.16 1,000
03 Sep 2021 6.30 6.30 0.00 0.00 26,100
02 Sep 2021 6.30 6.30 0.00 0.00 595
01 Sep 2021 6.21 6.30 0.09 1.45 572
30 Aug 2021 6.30 6.21 -0.09 -1.43 87,090
27 Aug 2021 6.30 6.30 0.00 0.00 15,880
26 Aug 2021 6.30 6.30 0.00 0.00 1,670
25 Aug 2021 6.30 6.30 0.00 0.00 213,765
24 Aug 2021 6.30 6.30 0.00 0.00 32,913
23 Aug 2021 6.29 6.30 0.01 0.16 65,925
20 Aug 2021 6.35 6.29 -0.06 -0.94 165,433
19 Aug 2021 6.40 6.35 -0.05 -0.78 2,013
18 Aug 2021 6.40 6.40 0.00 0.00 0
17 Aug 2021 6.31 6.40 0.09 1.43 100
16 Aug 2021 6.40 6.31 -0.09 -1.41 87,049
13 Aug 2021 6.40 6.40 0.00 0.00 8,576
12 Aug 2021 6.35 6.40 0.05 0.79 480
11 Aug 2021 6.30 6.35 0.05 0.79 1,702
10 Aug 2021 6.35 6.30 -0.05 -0.79 54,136
09 Aug 2021 6.30 6.35 0.05 0.79 4,717
06 Aug 2021 6.30 6.30 0.00 0.00 43,070
05 Aug 2021 6.30 6.30 0.00 0.00 51,833
04 Aug 2021 6.22 6.30 0.08 1.29 243,414
03 Aug 2021 6.15 6.22 0.07 1.14 353,258
30 Jul 2021 6.05 6.15 0.10 1.65 223
29 Jul 2021 6.15 6.05 -0.10 -1.63 962
28 Jul 2021 6.01 6.15 0.14 2.33 314
27 Jul 2021 6.01 6.01 0.00 0.00 217,673
26 Jul 2021 5.98 6.01 0.03 0.50 89,984
23 Jul 2021 5.98 5.98 0.00 0.00 9,890
22 Jul 2021 5.98 5.98 0.00 0.00 400
21 Jul 2021 5.98 5.98 0.00 0.00 0
20 Jul 2021 5.98 5.98 0.00 0.00 841
19 Jul 2021 5.98 5.98 0.00 0.00 4,100
16 Jul 2021 5.98 5.98 0.00 0.00 80
15 Jul 2021 5.88 5.98 0.10 1.70 10,000
14 Jul 2021 5.99 5.88 -0.11 -1.84 5,418
13 Jul 2021 5.99 5.99 0.00 0.00 1,000
12 Jul 2021 5.99 5.99 0.00 0.00 3,405
09 Jul 2021 5.99 5.99 0.00 0.00 937
08 Jul 2021 5.75 5.99 0.24 4.17 241
07 Jul 2021 5.75 5.75 0.00 0.00 0
06 Jul 2021 5.70 5.75 0.05 0.88 1,072,093
05 Jul 2021 5.70 5.70 0.00 0.00 145,709
02 Jul 2021 5.72 5.70 -0.02 -0.35 495
01 Jul 2021 5.40 5.72 0.32 5.93 224,462
30 Jun 2021 5.35 5.40 0.05 0.93 5,421
29 Jun 2021 5.35 5.35 0.00 0.00 2,245
28 Jun 2021 5.41 5.35 -0.06 -1.11 6,084
25 Jun 2021 5.45 5.41 -0.04 -0.73 10
24 Jun 2021 5.26 5.45 0.19 3.61 100
23 Jun 2021 5.25 5.26 0.01 0.19 16,700
22 Jun 2021 5.30 5.25 -0.05 -0.94 470,054
21 Jun 2021 5.35 5.30 -0.05 -0.93 12,927
18 Jun 2021 5.25 5.35 0.10 1.90 1,681
17 Jun 2021 5.35 5.25 -0.10 -1.87 364,543
16 Jun 2021 5.22 5.35 0.13 2.49 2,057
15 Jun 2021 5.10 5.22 0.12 2.35 935,964
14 Jun 2021 5.18 5.10 -0.08 -1.54 204,572
11 Jun 2021 5.25 5.18 -0.07 -1.33 125,560
10 Jun 2021 5.25 5.25 0.00 0.00 290
09 Jun 2021 5.17 5.25 0.08 1.55 100
08 Jun 2021 5.07 5.17 0.10 1.97 2,250
07 Jun 2021 5.08 5.07 -0.01 -0.20 60,782
04 Jun 2021 5.07 5.08 0.01 0.20 4,805
02 Jun 2021 5.04 5.07 0.03 0.60 70,008
01 Jun 2021 5.01 5.04 0.03 0.60 48,260
28 May 2021 5.25 5.01 -0.24 -4.57 1,980
27 May 2021 5.25 5.25 0.00 0.00 0
26 May 2021 5.25 5.25 0.00 0.00 0
25 May 2021 4.86 5.25 0.39 8.02 94,028
24 May 2021 4.86 4.86 0.00 0.00 0
21 May 2021 5.00 4.86 -0.14 -2.80 48,436
20 May 2021 5.16 5.00 -0.16 -3.10 6,511
19 May 2021 5.01 5.16 0.15 2.99 15,416
18 May 2021 5.01 5.01 0.00 0.00 0
17 May 2021 5.00 5.01 0.01 0.20 88,322
14 May 2021 4.95 5.00 0.05 1.01 29,566
12 May 2021 4.95 4.95 0.00 0.00 5,152
11 May 2021 5.00 4.95 -0.05 -1.00 1,000
10 May 2021 5.00 5.00 0.00 0.00 88,407
07 May 2021 5.00 5.00 0.00 0.00 0
06 May 2021 5.00 5.00 0.00 0.00 0
05 May 2021 4.90 5.00 0.10 2.04 6,550
04 May 2021 4.90 4.90 0.00 0.00 1,571
03 May 2021 4.97 4.90 -0.07 -1.41 3,000
30 Apr 2021 4.97 4.97 0.00 0.00 0
29 Apr 2021 4.91 4.97 0.06 1.22 80,355
28 Apr 2021 5.00 4.91 -0.09 -1.80 10,011
27 Apr 2021 5.00 5.00 0.00 0.00 1,912
26 Apr 2021 5.00 5.00 0.00 0.00 0
23 Apr 2021 5.00 5.00 0.00 0.00 1,122
22 Apr 2021 5.00 5.00 0.00 0.00 0
21 Apr 2021 5.00 5.00 0.00 0.00 1,000
20 Apr 2021 5.00 5.00 0.00 0.00 0
19 Apr 2021 5.00 5.00 0.00 0.00 200
16 Apr 2021 4.80 5.00 0.20 4.17 19,898
15 Apr 2021 4.80 4.80 0.00 0.00 0
14 Apr 2021 4.80 4.80 0.00 0.00 0
13 Apr 2021 4.90 4.80 -0.10 -2.04 3,000
12 Apr 2021 4.80 4.90 0.10 2.08 38,037
09 Apr 2021 4.80 4.80 0.00 0.00 0
08 Apr 2021 4.90 4.80 -0.10 -2.04 1,490
07 Apr 2021 4.92 4.90 -0.02 -0.41 675
06 Apr 2021 4.94 4.92 -0.02 -0.40 6,676
01 Apr 2021 4.94 4.94 0.00 0.00 0
31 Mar 2021 4.94 4.94 0.00 0.00 0
29 Mar 2021 4.94 4.94 0.00 0.00 276
26 Mar 2021 4.97 4.94 -0.03 -0.60 5,380
25 Mar 2021 4.97 4.97 0.00 0.00 0
24 Mar 2021 5.00 4.97 -0.03 -0.60 24,751
23 Mar 2021 4.99 5.00 0.01 0.20 327
22 Mar 2021 5.00 4.99 -0.01 -0.20 2,200
19 Mar 2021 4.51 5.00 0.49 10.86 10,028
18 Mar 2021 5.00 4.51 -0.49 -9.80 16,000
17 Mar 2021 4.50 5.00 0.50 11.11 2,191
16 Mar 2021 4.50 4.50 0.00 0.00 900
15 Mar 2021 4.50 4.50 0.00 0.00 0
12 Mar 2021 4.50 4.50 0.00 0.00 0
11 Mar 2021 4.50 4.50 0.00 0.00 50
10 Mar 2021 4.50 4.50 0.00 0.00 83,760
09 Mar 2021 4.31 4.50 0.19 4.41 95
08 Mar 2021 4.50 4.31 -0.19 -4.22 8,499
05 Mar 2021 4.25 4.50 0.25 5.88 15,035
04 Mar 2021 4.26 4.25 -0.01 -0.23 2,050
03 Mar 2021 4.20 4.26 0.06 1.43 5,020
02 Mar 2021 4.00 4.20 0.20 5.00 1,002
01 Mar 2021 4.00 4.00 0.00 0.00 0
26 Feb 2021 4.00 4.00 0.00 0.00 0
25 Feb 2021 3.99 4.00 0.01 0.25 27,997
24 Feb 2021 3.76 3.99 0.23 6.12 69,658
23 Feb 2021 3.76 3.76 0.00 0.00 0
22 Feb 2021 3.76 3.76 0.00 0.00 0
19 Feb 2021 3.71 3.76 0.05 1.35 634
18 Feb 2021 3.90 3.71 -0.19 -4.87 7,500
17 Feb 2021 3.90 3.90 0.00 0.00 71,670
16 Feb 2021 3.90 3.90 0.00 0.00 0
15 Feb 2021 3.90 3.90 0.00 0.00 200
12 Feb 2021 3.90 3.90 0.00 0.00 84,448
11 Feb 2021 3.90 3.90 0.00 0.00 600,315
10 Feb 2021 3.90 3.90 0.00 0.00 180,926
09 Feb 2021 3.90 3.90 0.00 0.00 0
08 Feb 2021 3.90 3.90 0.00 0.00 20,300
05 Feb 2021 3.91 3.90 -0.01 -0.26 73,324
04 Feb 2021 3.91 3.91 0.00 0.00 155
03 Feb 2021 3.72 3.91 0.19 5.11 12,253
02 Feb 2021 3.90 3.72 -0.18 -4.62 64,958
01 Feb 2021 3.90 3.90 0.00 0.00 60,000
29 Jan 2021 3.80 3.90 0.10 2.63 140,000
28 Jan 2021 3.75 3.80 0.05 1.33 450
27 Jan 2021 3.71 3.75 0.04 1.08 1,572
26 Jan 2021 3.80 3.71 -0.09 -2.37 17,441
25 Jan 2021 3.80 3.80 0.00 0.00 25
22 Jan 2021 3.80 3.80 0.00 0.00 2,570
21 Jan 2021 3.80 3.80 0.00 0.00 0
20 Jan 2021 3.80 3.80 0.00 0.00 118
19 Jan 2021 3.80 3.80 0.00 0.00 1,000
18 Jan 2021 3.80 3.80 0.00 0.00 0
15 Jan 2021 3.72 3.80 0.08 2.15 267
14 Jan 2021 3.72 3.72 0.00 0.00 0
13 Jan 2021 3.72 3.72 0.00 0.00 0
12 Jan 2021 3.72 3.72 0.00 0.00 0
11 Jan 2021 3.72 3.72 0.00 0.00 0
08 Jan 2021 3.82 3.72 -0.10 -2.62 7,420
07 Jan 2021 3.82 3.82 0.00 0.00 0
06 Jan 2021 3.82 3.82 0.00 0.00 0
05 Jan 2021 3.85 3.82 -0.03 -0.78 51,720
04 Jan 2021 3.85 3.85 0.00 0.00 180
31 Dec 2020 3.85 3.85 0.00 0.00 0
30 Dec 2020 3.90 3.85 -0.05 -1.28 6,696
29 Dec 2020 3.90 3.90 0.00 0.00 0
28 Dec 2020 3.90 3.90 0.00 0.00 0
24 Dec 2020 3.90 3.90 0.00 0.00 63
23 Dec 2020 3.61 3.90 0.29 8.03 3,037
22 Dec 2020 3.61 3.61 0.00 0.00 0
21 Dec 2020 3.61 3.61 0.00 0.00 0
18 Dec 2020 3.85 3.61 -0.24 -6.23 3,000
17 Dec 2020 3.85 3.85 0.00 0.00 0
16 Dec 2020 3.79 3.85 0.06 1.58 2,064
15 Dec 2020 3.61 3.79 0.18 4.99 13,436
14 Dec 2020 3.62 3.61 -0.01 -0.28 1,792
11 Dec 2020 3.67 3.62 -0.05 -1.36 13,779
10 Dec 2020 3.67 3.67 0.00 0.00 0
09 Dec 2020 3.65 3.67 0.02 0.55 65,996
08 Dec 2020 3.65 3.65 0.00 0.00 0
07 Dec 2020 3.69 3.65 -0.04 -1.08 6,523
04 Dec 2020 3.70 3.69 -0.01 -0.27 6
03 Dec 2020 3.70 3.70 0.00 0.00 0
02 Dec 2020 3.70 3.70 0.00 0.00 2,130
01 Dec 2020 3.70 3.70 0.00 0.00 25
30 Nov 2020 3.70 3.70 0.00 0.00 1,595
27 Nov 2020 3.60 3.70 0.10 2.78 89
26 Nov 2020 3.65 3.60 -0.05 -1.37 121,940
25 Nov 2020 3.59 3.65 0.06 1.67 5,000
24 Nov 2020 3.60 3.59 -0.01 -0.28 3,952
23 Nov 2020 3.60 3.60 0.00 0.00 0
20 Nov 2020 3.60 3.60 0.00 0.00 77,000
19 Nov 2020 3.60 3.60 0.00 0.00 0
18 Nov 2020 3.60 3.60 0.00 0.00 8,933
17 Nov 2020 3.65 3.60 -0.05 -1.37 72,309
16 Nov 2020 3.65 3.65 0.00 0.00 3,894
13 Nov 2020 3.65 3.65 0.00 0.00 0
12 Nov 2020 3.68 3.65 -0.03 -0.82 57,006
11 Nov 2020 3.60 3.68 0.08 2.22 1,667
10 Nov 2020 3.55 3.60 0.05 1.41 48,401
09 Nov 2020 3.55 3.55 0.00 0.00 0
06 Nov 2020 3.56 3.55 -0.01 -0.28 23,790
05 Nov 2020 3.60 3.56 -0.04 -1.11 368
04 Nov 2020 3.54 3.60 0.06 1.69 267
03 Nov 2020 3.60 3.54 -0.06 -1.67 40,321
02 Nov 2020 3.68 3.60 -0.08 -2.17 3,004
30 Oct 2020 3.59 3.68 0.09 2.51 346
29 Oct 2020 3.56 3.59 0.03 0.84 51,971
28 Oct 2020 3.70 3.56 -0.14 -3.78 334
27 Oct 2020 3.56 3.70 0.14 3.93 532
26 Oct 2020 3.56 3.56 0.00 0.00 0
23 Oct 2020 3.56 3.56 0.00 0.00 0
22 Oct 2020 3.60 3.56 -0.04 -1.11 30,000
21 Oct 2020 3.55 3.60 0.05 1.41 4,000
20 Oct 2020 3.55 3.55 0.00 0.00 6,000
19 Oct 2020 3.55 3.55 0.00 0.00 0
16 Oct 2020 3.55 3.55 0.00 0.00 0
15 Oct 2020 3.58 3.55 -0.03 -0.84 24,000
14 Oct 2020 3.56 3.58 0.02 0.56 1,830
13 Oct 2020 3.56 3.56 0.00 0.00 0
12 Oct 2020 3.55 3.56 0.01 0.28 9,266
09 Oct 2020 3.55 3.55 0.00 0.00 0
08 Oct 2020 3.55 3.55 0.00 0.00 24,815
07 Oct 2020 3.54 3.55 0.01 0.28 200,000
06 Oct 2020 3.54 3.54 0.00 0.00 0
05 Oct 2020 3.50 3.54 0.04 1.14 1,400
02 Oct 2020 3.51 3.50 -0.01 -0.28 21,500
01 Oct 2020 3.51 3.51 0.00 0.00 0
30 Sep 2020 3.51 3.51 0.00 0.00 0
29 Sep 2020 3.45 3.51 0.06 1.74 440
28 Sep 2020 3.48 3.45 -0.03 -0.86 395,457
25 Sep 2020 3.48 3.48 0.00 0.00 0
23 Sep 2020 3.49 3.48 -0.01 -0.29 1,000
22 Sep 2020 3.49 3.49 0.00 0.00 0
21 Sep 2020 3.25 3.49 0.24 7.38 1,000
18 Sep 2020 3.25 3.25 0.00 0.00 35,000
17 Sep 2020 3.25 3.25 0.00 0.00 0
16 Sep 2020 3.24 3.25 0.01 0.31 23,100
15 Sep 2020 3.49 3.24 -0.25 -7.16 43,041
14 Sep 2020 3.49 3.49 0.00 0.00 0
11 Sep 2020 3.49 3.49 0.00 0.00 0
10 Sep 2020 3.49 3.49 0.00 0.00 0
09 Sep 2020 3.49 3.49 0.00 0.00 0
08 Sep 2020 3.49 3.49 0.00 0.00 0
07 Sep 2020 3.26 3.49 0.23 7.06 704
04 Sep 2020 3.29 3.26 -0.03 -0.91 506,900
03 Sep 2020 3.50 3.29 -0.21 -6.00 50,162
02 Sep 2020 3.50 3.50 0.00 0.00 10,000
01 Sep 2020 3.50 3.50 0.00 0.00 0
28 Aug 2020 3.49 3.50 0.01 0.29 19,107
27 Aug 2020 3.47 3.49 0.02 0.58 100,192
26 Aug 2020 3.50 3.47 -0.03 -0.86 450
25 Aug 2020 3.54 3.50 -0.04 -1.13 200
24 Aug 2020 3.54 3.54 0.00 0.00 0
21 Aug 2020 3.54 3.54 0.00 0.00 0
20 Aug 2020 3.54 3.54 0.00 0.00 0
19 Aug 2020 3.54 3.54 0.00 0.00 0
18 Aug 2020 3.60 3.54 -0.06 -1.67 49,698
17 Aug 2020 3.60 3.60 0.00 0.00 0
14 Aug 2020 3.61 3.60 -0.01 -0.28 75,000
13 Aug 2020 3.61 3.61 0.00 0.00 0
12 Aug 2020 3.70 3.61 -0.09 -2.43 5,636
11 Aug 2020 3.70 3.70 0.00 0.00 0
10 Aug 2020 3.70 3.70 0.00 0.00 0
07 Aug 2020 3.70 3.70 0.00 0.00 9,000
06 Aug 2020 3.60 3.70 0.10 2.78 18,000
05 Aug 2020 3.50 3.60 0.10 2.86 18,610
04 Aug 2020 3.50 3.50 0.00 0.00 0
03 Aug 2020 3.50 3.50 0.00 0.00 22,354
31 Jul 2020 3.50 3.50 0.00 0.00 95,150
30 Jul 2020 3.50 3.50 0.00 0.00 10,000
29 Jul 2020 3.50 3.50 0.00 0.00 0
28 Jul 2020 3.50 3.50 0.00 0.00 0
27 Jul 2020 3.45 3.50 0.05 1.45 287
24 Jul 2020 3.45 3.45 0.00 0.00 0
23 Jul 2020 3.43 3.45 0.02 0.58 3,000
22 Jul 2020 3.40 3.43 0.03 0.88 5,000
21 Jul 2020 3.40 3.40 0.00 0.00 0
20 Jul 2020 3.40 3.40 0.00 0.00 0
17 Jul 2020 3.40 3.40 0.00 0.00 0
16 Jul 2020 3.40 3.40 0.00 0.00 35,884
15 Jul 2020 3.40 3.40 0.00 0.00 1,400
14 Jul 2020 3.40 3.40 0.00 0.00 0
13 Jul 2020 3.40 3.40 0.00 0.00 0
10 Jul 2020 3.40 3.40 0.00 0.00 0
09 Jul 2020 3.40 3.40 0.00 0.00 500
08 Jul 2020 3.40 3.40 0.00 0.00 0
07 Jul 2020 3.26 3.40 0.14 4.29 3,800
06 Jul 2020 3.20 3.26 0.06 1.88 50,000
03 Jul 2020 3.13 3.20 0.07 2.24 200
02 Jul 2020 3.13 3.13 0.00 0.00 0
01 Jul 2020 3.13 3.13 0.00 0.00 0
30 Jun 2020 3.10 3.13 0.03 0.97 20,000
29 Jun 2020 3.10 3.10 0.00 0.00 0
26 Jun 2020 3.10 3.10 0.00 0.00 0
25 Jun 2020 3.10 3.10 0.00 0.00 0
24 Jun 2020 3.10 3.10 0.00 0.00 33,590
23 Jun 2020 3.10 3.10 0.00 0.00 3,000
22 Jun 2020 3.10 3.10 0.00 0.00 124,450
18 Jun 2020 3.10 3.10 0.00 0.00 43,349
17 Jun 2020 3.10 3.10 0.00 0.00 0
16 Jun 2020 3.10 3.10 0.00 0.00 400
15 Jun 2020 3.07 3.10 0.03 0.98 6,000
12 Jun 2020 3.07 3.07 0.00 0.00 0
10 Jun 2020 3.07 3.07 0.00 0.00 0
09 Jun 2020 3.10 3.07 -0.03 -0.97 1,628
08 Jun 2020 3.10 3.10 0.00 0.00 0
05 Jun 2020 3.10 3.10 0.00 0.00 0
04 Jun 2020 3.10 3.10 0.00 0.00 10,654
03 Jun 2020 3.10 3.10 0.00 0.00 0
02 Jun 2020 3.40 3.10 -0.30 -8.82 120
01 Jun 2020 3.10 3.40 0.30 9.68 84
29 May 2020 3.00 3.10 0.10 3.33 32,115
28 May 2020 3.00 3.00 0.00 0.00 0
27 May 2020 3.00 3.00 0.00 0.00 56,055
26 May 2020 2.90 3.00 0.10 3.45 15,000
22 May 2020 2.90 2.90 0.00 0.00 0
21 May 2020 2.90 2.90 0.00 0.00 0
20 May 2020 2.90 2.90 0.00 0.00 576
19 May 2020 2.90 2.90 0.00 0.00 0
18 May 2020 2.90 2.90 0.00 0.00 0
15 May 2020 2.90 2.90 0.00 0.00 0
14 May 2020 2.90 2.90 0.00 0.00 4,315
13 May 2020 2.90 2.90 0.00 0.00 0
12 May 2020 2.90 2.90 0.00 0.00 0
11 May 2020 2.90 2.90 0.00 0.00 0
08 May 2020 2.86 2.90 0.04 1.40 30,000
07 May 2020 2.86 2.86 0.00 0.00 0
06 May 2020 2.85 2.86 0.01 0.35 4,000
05 May 2020 2.85 2.85 0.00 0.00 0
04 May 2020 2.85 2.85 0.00 0.00 500
01 May 2020 2.85 2.85 0.00 0.00 0
30 Apr 2020 2.87 2.85 -0.02 -0.70 150,000
29 Apr 2020 2.87 2.87 0.00 0.00 0
28 Apr 2020 2.87 2.87 0.00 0.00 59,000
27 Apr 2020 2.87 2.87 0.00 0.00 0
24 Apr 2020 2.87 2.87 0.00 0.00 0
23 Apr 2020 2.87 2.87 0.00 0.00 0
22 Apr 2020 2.87 2.87 0.00 0.00 0
21 Apr 2020 2.87 2.87 0.00 0.00 0
20 Apr 2020 2.87 2.87 0.00 0.00 0
17 Apr 2020 2.87 2.87 0.00 0.00 0
16 Apr 2020 2.87 2.87 0.00 0.00 0
15 Apr 2020 2.90 2.87 -0.03 -1.03 250
14 Apr 2020 2.90 2.90 0.00 0.00 0
09 Apr 2020 2.90 2.90 0.00 0.00 0
08 Apr 2020 2.90 2.90 0.00 0.00 0
07 Apr 2020 2.90 2.90 0.00 0.00 0
06 Apr 2020 2.90 2.90 0.00 0.00 3,600
03 Apr 2020 2.90 2.90 0.00 0.00 0
02 Apr 2020 2.90 2.90 0.00 0.00 0
01 Apr 2020 2.75 2.90 0.15 5.45 10,000
31 Mar 2020 2.75 2.75 0.00 0.00 0
27 Mar 2020 2.70 2.75 0.05 1.85 6,000
26 Mar 2020 2.62 2.70 0.08 3.05 1,000
25 Mar 2020 2.62 2.62 0.00 0.00 0
24 Mar 2020 3.08 2.62 -0.46 -14.94 3,000
23 Mar 2020 3.08 3.08 0.00 0.00 0
20 Mar 2020 3.08 3.08 0.00 0.00 0
19 Mar 2020 3.30 3.08 -0.22 -6.67 9,361
18 Mar 2020 3.30 3.30 0.00 0.00 0
17 Mar 2020 3.38 3.30 -0.08 -2.37 1,860
16 Mar 2020 3.75 3.38 -0.37 -9.87 102,000
13 Mar 2020 3.75 3.75 0.00 0.00 0
12 Mar 2020 3.85 3.75 -0.10 -2.60 7,429
11 Mar 2020 3.85 3.85 0.00 0.00 0
10 Mar 2020 3.85 3.85 0.00 0.00 0
09 Mar 2020 3.85 3.85 0.00 0.00 44,200
06 Mar 2020 3.85 3.85 0.00 0.00 0
05 Mar 2020 3.85 3.85 0.00 0.00 0
04 Mar 2020 3.85 3.85 0.00 0.00 0
03 Mar 2020 3.85 3.85 0.00 0.00 1,000
02 Mar 2020 3.85 3.85 0.00 0.00 46,719
28 Feb 2020 3.95 3.85 -0.10 -2.53 50,000
27 Feb 2020 3.95 3.95 0.00 0.00 1,600
26 Feb 2020 3.95 3.95 0.00 0.00 0
21 Feb 2020 3.95 3.95 0.00 0.00 0
20 Feb 2020 3.95 3.95 0.00 0.00 126,254
19 Feb 2020 3.95 3.95 0.00 0.00 0
18 Feb 2020 3.95 3.95 0.00 0.00 0
17 Feb 2020 3.95 3.95 0.00 0.00 137,000
14 Feb 2020 3.95 3.95 0.00 0.00 0
13 Feb 2020 3.95 3.95 0.00 0.00 0
12 Feb 2020 3.95 3.95 0.00 0.00 122
11 Feb 2020 3.95 3.95 0.00 0.00 0
10 Feb 2020 3.95 3.95 0.00 0.00 0
07 Feb 2020 3.95 3.95 0.00 0.00 0
06 Feb 2020 3.95 3.95 0.00 0.00 0
05 Feb 2020 3.95 3.95 0.00 0.00 500
04 Feb 2020 3.95 3.95 0.00 0.00 250
03 Feb 2020 3.95 3.95 0.00 0.00 3,000
31 Jan 2020 3.95 3.95 0.00 0.00 2,250
30 Jan 2020 3.95 3.95 0.00 0.00 828
29 Jan 2020 3.93 3.95 0.02 0.51 2,000
28 Jan 2020 3.95 3.93 -0.02 -0.51 85,517
27 Jan 2020 3.94 3.95 0.01 0.25 12,416
24 Jan 2020 3.90 3.94 0.04 1.03 26,017
23 Jan 2020 3.90 3.90 0.00 0.00 0
22 Jan 2020 3.90 3.90 0.00 0.00 0
21 Jan 2020 3.90 3.90 0.00 0.00 29,079
20 Jan 2020 3.90 3.90 0.00 0.00 0
17 Jan 2020 3.90 3.90 0.00 0.00 0
16 Jan 2020 3.90 3.90 0.00 0.00 10,000
15 Jan 2020 3.90 3.90 0.00 0.00 5,500
14 Jan 2020 3.95 3.90 -0.05 -1.27 990
13 Jan 2020 3.95 3.95 0.00 0.00 0
10 Jan 2020 3.95 3.95 0.00 0.00 1,000
09 Jan 2020 3.95 3.95 0.00 0.00 1,000
08 Jan 2020 3.95 3.95 0.00 0.00 2,568
07 Jan 2020 3.95 3.95 0.00 0.00 27,020
06 Jan 2020 3.95 3.95 0.00 0.00 0
03 Jan 2020 3.95 3.95 0.00 0.00 0
02 Jan 2020 3.95 3.95 0.00 0.00 6,484
31 Dec 2019 3.90 3.95 0.05 1.28 1,000
30 Dec 2019 3.90 3.90 0.00 0.00 0
27 Dec 2019 3.90 3.90 0.00 0.00 0
24 Dec 2019 3.90 3.90 0.00 0.00 0
23 Dec 2019 3.90 3.90 0.00 0.00 0
20 Dec 2019 3.98 3.90 -0.08 -2.01 28,325
19 Dec 2019 3.98 3.98 0.00 0.00 25
18 Dec 2019 3.98 3.98 0.00 0.00 250
17 Dec 2019 3.95 3.98 0.03 0.76 25,000
16 Dec 2019 3.44 3.95 0.51 14.83 5,000
13 Dec 2019 3.44 3.44 0.00 0.00 0
12 Dec 2019 3.44 3.44 0.00 0.00 0
11 Dec 2019 3.44 3.44 0.00 0.00 0
10 Dec 2019 3.44 3.44 0.00 0.00 0
09 Dec 2019 3.44 3.44 0.00 0.00 0
06 Dec 2019 3.44 3.44 0.00 0.00 0
05 Dec 2019 3.44 3.44 0.00 0.00 0
04 Dec 2019 3.44 3.44 0.00 0.00 0
03 Dec 2019 3.44 3.44 0.00 0.00 0
02 Dec 2019 3.44 3.44 0.00 0.00 18,689
29 Nov 2019 3.48 3.44 -0.04 -1.15 1,311
28 Nov 2019 3.44 3.48 0.04 1.16 7,200
27 Nov 2019 3.44 3.44 0.00 0.00 0
26 Nov 2019 3.44 3.44 0.00 0.00 0
25 Nov 2019 3.44 3.44 0.00 0.00 0
22 Nov 2019 3.44 3.44 0.00 0.00 8,454
21 Nov 2019 3.44 3.44 0.00 0.00 1,000
20 Nov 2019 3.44 3.44 0.00 0.00 91,000
19 Nov 2019 3.44 3.44 0.00 0.00 106,738
18 Nov 2019 3.44 3.44 0.00 0.00 6,173
15 Nov 2019 3.44 3.44 0.00 0.00 70,912
14 Nov 2019 3.45 3.44 -0.01 -0.29 16,500
13 Nov 2019 3.48 3.45 -0.03 -0.86 21,000
12 Nov 2019 3.48 3.48 0.00 0.00 100
11 Nov 2019 3.48 3.48 0.00 0.00 0
08 Nov 2019 3.44 3.48 0.04 1.16 1,700
07 Nov 2019 3.44 3.44 0.00 0.00 0
06 Nov 2019 3.44 3.44 0.00 0.00 0
05 Nov 2019 3.36 3.44 0.08 2.38 315
04 Nov 2019 3.36 3.36 0.00 0.00 80,000
01 Nov 2019 3.40 3.36 -0.04 -1.18 774
31 Oct 2019 3.40 3.40 0.00 0.00 0
30 Oct 2019 3.40 3.40 0.00 0.00 57,991
29 Oct 2019 3.40 3.40 0.00 0.00 0
25 Oct 2019 3.40 3.40 0.00 0.00 0
24 Oct 2019 3.40 3.40 0.00 0.00 27,173
23 Oct 2019 3.40 3.40 0.00 0.00 0
22 Oct 2019 3.36 3.40 0.04 1.19 327
21 Oct 2019 3.36 3.36 0.00 0.00 0
18 Oct 2019 3.32 3.36 0.04 1.20 900
17 Oct 2019 3.32 3.32 0.00 0.00 0
16 Oct 2019 3.30 3.32 0.02 0.61 9,009
15 Oct 2019 3.30 3.30 0.00 0.00 0
14 Oct 2019 3.30 3.30 0.00 0.00 0
11 Oct 2019 3.30 3.30 0.00 0.00 0
10 Oct 2019 3.30 3.30 0.00 0.00 0
09 Oct 2019 3.30 3.30 0.00 0.00 0
08 Oct 2019 3.30 3.30 0.00 0.00 1,000
07 Oct 2019 3.30 3.30 0.00 0.00 0
04 Oct 2019 3.30 3.30 0.00 0.00 52,468
03 Oct 2019 3.30 3.30 0.00 0.00 107,000
02 Oct 2019 3.30 3.30 0.00 0.00 0
01 Oct 2019 3.30 3.30 0.00 0.00 0
30 Sep 2019 3.30 3.30 0.00 0.00 0
27 Sep 2019 3.50 3.30 -0.20 -5.71 76,883
26 Sep 2019 3.50 3.50 0.00 0.00 0
25 Sep 2019 3.26 3.50 0.24 7.36 200
23 Sep 2019 3.26 3.26 0.00 0.00 0
20 Sep 2019 3.26 3.26 0.00 0.00 1,500
19 Sep 2019 3.26 3.26 0.00 0.00 0
18 Sep 2019 3.26 3.26 0.00 0.00 0
17 Sep 2019 3.26 3.26 0.00 0.00 0
16 Sep 2019 3.26 3.26 0.00 0.00 0
13 Sep 2019 3.26 3.26 0.00 0.00 0
12 Sep 2019 3.26 3.26 0.00 0.00 0
11 Sep 2019 3.26 3.26 0.00 0.00 0
10 Sep 2019 3.30 3.26 -0.04 -1.21 16,170
09 Sep 2019 3.29 3.30 0.01 0.30 249,110
06 Sep 2019 3.30 3.29 -0.01 -0.30 1,000
05 Sep 2019 3.29 3.30 0.01 0.30 102,000
04 Sep 2019 3.30 3.29 -0.01 -0.30 310,000
03 Sep 2019 3.29 3.30 0.01 0.30 349,363
02 Sep 2019 3.29 3.29 0.00 0.00 0
30 Aug 2019 3.29 3.29 0.00 0.00 1,201
29 Aug 2019 3.29 3.29 0.00 0.00 0
28 Aug 2019 3.29 3.29 0.00 0.00 0
27 Aug 2019 3.29 3.29 0.00 0.00 0
26 Aug 2019 3.63 3.29 -0.34 -9.37 414,360
23 Aug 2019 3.62 3.63 0.01 0.28 30,000
22 Aug 2019 3.62 3.62 0.00 0.00 0
21 Aug 2019 3.62 3.62 0.00 0.00 0
20 Aug 2019 3.62 3.62 0.00 0.00 1,894
19 Aug 2019 3.55 3.62 0.07 1.97 20,000
16 Aug 2019 3.55 3.55 0.00 0.00 0
15 Aug 2019 3.55 3.55 0.00 0.00 0
14 Aug 2019 3.57 3.55 -0.02 -0.56 44,425
13 Aug 2019 3.55 3.57 0.02 0.56 16,886
12 Aug 2019 3.55 3.55 0.00 0.00 15,270
09 Aug 2019 3.55 3.55 0.00 0.00 0
08 Aug 2019 3.55 3.55 0.00 0.00 0
07 Aug 2019 3.55 3.55 0.00 0.00 11,349
06 Aug 2019 3.50 3.55 0.05 1.43 13,651
05 Aug 2019 3.50 3.50 0.00 0.00 0
02 Aug 2019 3.35 3.50 0.15 4.48 273,335
31 Jul 2019 3.35 3.35 0.00 0.00 0
30 Jul 2019 3.34 3.35 0.01 0.30 325
29 Jul 2019 3.30 3.34 0.04 1.21 130,000
26 Jul 2019 3.30 3.30 0.00 0.00 0
25 Jul 2019 3.30 3.30 0.00 0.00 705,000
24 Jul 2019 3.25 3.30 0.05 1.54 3,200
23 Jul 2019 3.25 3.25 0.00 0.00 0
22 Jul 2019 3.20 3.25 0.05 1.56 41,695
19 Jul 2019 3.20 3.20 0.00 0.00 0
18 Jul 2019 3.20 3.20 0.00 0.00 34,106
17 Jul 2019 3.23 3.20 -0.03 -0.93 22,561
16 Jul 2019 3.23 3.23 0.00 0.00 0
15 Jul 2019 3.23 3.23 0.00 0.00 0
12 Jul 2019 3.20 3.23 0.03 0.94 20,000
11 Jul 2019 3.22 3.20 -0.02 -0.62 30,900
10 Jul 2019 3.24 3.22 -0.02 -0.62 11,144
09 Jul 2019 3.24 3.24 0.00 0.00 1,642
08 Jul 2019 3.24 3.24 0.00 0.00 1,500
05 Jul 2019 3.20 3.24 0.04 1.25 29,124
04 Jul 2019 3.23 3.20 -0.03 -0.93 191,823
03 Jul 2019 3.23 3.23 0.00 0.00 8,354
02 Jul 2019 3.21 3.23 0.02 0.62 4,350
01 Jul 2019 3.21 3.21 0.00 0.00 0
28 Jun 2019 3.20 3.21 0.01 0.31 99,600
27 Jun 2019 3.15 3.20 0.05 1.59 1,000
26 Jun 2019 3.21 3.15 -0.06 -1.87 9,020
25 Jun 2019 3.21 3.21 0.00 0.00 0
24 Jun 2019 3.21 3.21 0.00 0.00 0
21 Jun 2019 3.25 3.21 -0.04 -1.23 7,980
18 Jun 2019 3.25 3.25 0.00 0.00 0
17 Jun 2019 3.25 3.25 0.00 0.00 0
14 Jun 2019 3.17 3.25 0.08 2.52 91
13 Jun 2019 3.17 3.17 0.00 0.00 0
12 Jun 2019 3.17 3.17 0.00 0.00 0
11 Jun 2019 3.25 3.17 -0.08 -2.46 420
10 Jun 2019 3.25 3.25 0.00 0.00 0
07 Jun 2019 3.25 3.25 0.00 0.00 153
06 Jun 2019 3.25 3.25 0.00 0.00 0
04 Jun 2019 3.25 3.25 0.00 0.00 0
03 Jun 2019 3.25 3.25 0.00 0.00 0
31 May 2019 3.25 3.25 0.00 0.00 0
29 May 2019 3.30 3.25 -0.05 -1.52 2,500
28 May 2019 3.30 3.30 0.00 0.00 0
27 May 2019 3.35 3.30 -0.05 -1.49 5
24 May 2019 3.35 3.35 0.00 0.00 0
23 May 2019 3.35 3.35 0.00 0.00 50,000
22 May 2019 3.35 3.35 0.00 0.00 151
21 May 2019 3.30 3.35 0.05 1.52 100,000
20 May 2019 3.30 3.30 0.00 0.00 10,042
17 May 2019 3.30 3.30 0.00 0.00 0
16 May 2019 3.35 3.30 -0.05 -1.49 4,800
15 May 2019 3.35 3.35 0.00 0.00 0
14 May 2019 3.35 3.35 0.00 0.00 0
13 May 2019 3.35 3.35 0.00 0.00 5,405
10 May 2019 3.35 3.35 0.00 0.00 0
09 May 2019 3.35 3.35 0.00 0.00 0
08 May 2019 3.35 3.35 0.00 0.00 0
07 May 2019 3.35 3.35 0.00 0.00 0
06 May 2019 3.30 3.35 0.05 1.52 144,188
03 May 2019 3.35 3.30 -0.05 -1.49 2,000
02 May 2019 3.35 3.35 0.00 0.00 9,656
01 May 2019 3.30 3.35 0.05 1.52 42,000
30 Apr 2019 3.34 3.30 -0.04 -1.20 5,294
29 Apr 2019 3.30 3.34 0.04 1.21 17,000
26 Apr 2019 3.35 3.30 -0.05 -1.49 250
25 Apr 2019 3.35 3.35 0.00 0.00 5,790
24 Apr 2019 3.35 3.35 0.00 0.00 79,651
23 Apr 2019 3.35 3.35 0.00 0.00 0
18 Apr 2019 3.35 3.35 0.00 0.00 0
17 Apr 2019 3.35 3.35 0.00 0.00 30
16 Apr 2019 3.35 3.35 0.00 0.00 0
15 Apr 2019 3.35 3.35 0.00 0.00 300
12 Apr 2019 3.35 3.35 0.00 0.00 0
11 Apr 2019 3.30 3.35 0.05 1.52 100
10 Apr 2019 3.30 3.30 0.00 0.00 0
09 Apr 2019 3.30 3.30 0.00 0.00 0
08 Apr 2019 3.30 3.30 0.00 0.00 0
05 Apr 2019 3.30 3.30 0.00 0.00 39,345
04 Apr 2019 3.30 3.30 0.00 0.00 0
03 Apr 2019 3.30 3.30 0.00 0.00 30,600
02 Apr 2019 3.28 3.30 0.02 0.61 20,000
01 Apr 2019 3.25 3.28 0.03 0.92 43,215
29 Mar 2019 3.25 3.25 0.00 0.00 6,000
28 Mar 2019 3.25 3.25 0.00 0.00 4,425
27 Mar 2019 3.25 3.25 0.00 0.00 1,977,217
26 Mar 2019 3.25 3.25 0.00 0.00 373,689
25 Mar 2019 3.25 3.25 0.00 0.00 0
22 Mar 2019 3.13 3.25 0.12 3.83 231,405
21 Mar 2019 3.13 3.13 0.00 0.00 0
20 Mar 2019 3.13 3.13 0.00 0.00 0
19 Mar 2019 3.13 3.13 0.00 0.00 0
18 Mar 2019 3.13 3.13 0.00 0.00 0
15 Mar 2019 3.25 3.13 -0.12 -3.69 267
14 Mar 2019 3.25 3.25 0.00 0.00 195
13 Mar 2019 3.25 3.25 0.00 0.00 0
12 Mar 2019 3.25 3.25 0.00 0.00 0
11 Mar 2019 3.25 3.25 0.00 0.00 0
08 Mar 2019 3.10 3.25 0.15 4.84 70,400
07 Mar 2019 3.10 3.10 0.00 0.00 0
06 Mar 2019 3.10 3.10 0.00 0.00 156,176
01 Mar 2019 3.10 3.10 0.00 0.00 16,177
28 Feb 2019 3.10 3.10 0.00 0.00 3,000
27 Feb 2019 3.09 3.10 0.01 0.32 100
26 Feb 2019 3.09 3.09 0.00 0.00 4,964
25 Feb 2019 3.09 3.09 0.00 0.00 0
22 Feb 2019 3.10 3.09 -0.01 -0.32 11,140
21 Feb 2019 3.10 3.10 0.00 0.00 21,600
20 Feb 2019 3.10 3.10 0.00 0.00 0
19 Feb 2019 3.10 3.10 0.00 0.00 12,989
18 Feb 2019 3.10 3.10 0.00 0.00 616
15 Feb 2019 3.10 3.10 0.00 0.00 79,725
14 Feb 2019 3.10 3.10 0.00 0.00 400
13 Feb 2019 3.10 3.10 0.00 0.00 0
12 Feb 2019 3.10 3.10 0.00 0.00 0
11 Feb 2019 3.10 3.10 0.00 0.00 1,585
08 Feb 2019 3.06 3.10 0.04 1.31 4,800
07 Feb 2019 3.06 3.06 0.00 0.00 200
06 Feb 2019 3.06 3.06 0.00 0.00 0
05 Feb 2019 3.06 3.06 0.00 0.00 0
04 Feb 2019 3.06 3.06 0.00 0.00 0
01 Feb 2019 3.00 3.06 0.06 2.00 21,132
31 Jan 2019 3.00 3.00 0.00 0.00 2,290
30 Jan 2019 3.00 3.00 0.00 0.00 0
29 Jan 2019 3.06 3.00 -0.06 -1.96 1,000
28 Jan 2019 3.06 3.06 0.00 0.00 0
25 Jan 2019 3.06 3.06 0.00 0.00 0
24 Jan 2019 3.06 3.06 0.00 0.00 3,810
23 Jan 2019 3.06 3.06 0.00 0.00 53,774
22 Jan 2019 3.06 3.06 0.00 0.00 12,210
21 Jan 2019 3.06 3.06 0.00 0.00 4,200
18 Jan 2019 3.06 3.06 0.00 0.00 0
17 Jan 2019 3.06 3.06 0.00 0.00 0
16 Jan 2019 3.10 3.06 -0.04 -1.29 1,144
15 Jan 2019 3.10 3.10 0.00 0.00 0
14 Jan 2019 3.06 3.10 0.04 1.31 50,000
11 Jan 2019 3.06 3.06 0.00 0.00 17,000
10 Jan 2019 3.06 3.06 0.00 0.00 0
09 Jan 2019 3.05 3.06 0.01 0.33 450
08 Jan 2019 3.05 3.05 0.00 0.00 0
07 Jan 2019 3.05 3.05 0.00 0.00 0
04 Jan 2019 3.05 3.05 0.00 0.00 864
03 Jan 2019 3.00 3.05 0.05 1.67 6,447
02 Jan 2019 2.90 3.00 0.10 3.45 967,000
31 Dec 2018 2.90 2.90 0.00 0.00 2,551
28 Dec 2018 2.90 2.90 0.00 0.00 0
27 Dec 2018 2.85 2.90 0.05 1.75 14,500
24 Dec 2018 2.85 2.85 0.00 0.00 0
21 Dec 2018 3.00 2.85 -0.15 -5.00 3,252
20 Dec 2018 3.01 3.00 -0.01 -0.33 4,150
19 Dec 2018 3.01 3.01 0.00 0.00 0
18 Dec 2018 3.05 3.01 -0.04 -1.31 33,194
17 Dec 2018 3.05 3.05 0.00 0.00 2,740
14 Dec 2018 3.05 3.05 0.00 0.00 262
13 Dec 2018 3.05 3.05 0.00 0.00 19,687
12 Dec 2018 3.00 3.05 0.05 1.67 11,000
11 Dec 2018 3.00 3.00 0.00 0.00 300
10 Dec 2018 2.99 3.00 0.01 0.33 4,000
07 Dec 2018 2.99 2.99 0.00 0.00 0
06 Dec 2018 3.00 2.99 -0.01 -0.33 7,042
05 Dec 2018 2.86 3.00 0.14 4.90 46,000
04 Dec 2018 3.00 2.86 -0.14 -4.67 11,501
03 Dec 2018 3.00 3.00 0.00 0.00 0
30 Nov 2018 3.00 3.00 0.00 0.00 1,495
29 Nov 2018 3.00 3.00 0.00 0.00 0
28 Nov 2018 3.00 3.00 0.00 0.00 0
27 Nov 2018 3.00 3.00 0.00 0.00 0
26 Nov 2018 3.00 3.00 0.00 0.00 0
23 Nov 2018 3.00 3.00 0.00 0.00 2,000
22 Nov 2018 3.00 3.00 0.00 0.00 0
21 Nov 2018 2.99 3.00 0.01 0.33 199,312
20 Nov 2018 2.99 2.99 0.00 0.00 2,500
19 Nov 2018 3.00 2.99 -0.01 -0.33 1,200
16 Nov 2018 2.82 3.00 0.18 6.38 2,678
15 Nov 2018 2.81 2.82 0.01 0.36 3,000
14 Nov 2018 2.96 2.81 -0.15 -5.07 1,000
13 Nov 2018 2.96 2.96 0.00 0.00 0
12 Nov 2018 2.96 2.96 0.00 0.00 0
09 Nov 2018 2.96 2.96 0.00 0.00 0
08 Nov 2018 2.96 2.96 0.00 0.00 0
07 Nov 2018 2.78 2.96 0.18 6.47 2,481
05 Nov 2018 2.78 2.78 0.00 0.00 0
02 Nov 2018 2.78 2.78 0.00 0.00 0
01 Nov 2018 2.78 2.78 0.00 0.00 0
31 Oct 2018 2.78 2.78 0.00 0.00 0
30 Oct 2018 2.78 2.78 0.00 0.00 0
29 Oct 2018 2.78 2.78 0.00 0.00 0
26 Oct 2018 2.78 2.78 0.00 0.00 23,050
25 Oct 2018 2.78 2.78 0.00 0.00 26,950
24 Oct 2018 2.78 2.78 0.00 0.00 0
23 Oct 2018 2.78 2.78 0.00 0.00 750
22 Oct 2018 2.78 2.78 0.00 0.00 0
19 Oct 2018 2.78 2.78 0.00 0.00 0
18 Oct 2018 2.99 2.78 -0.21 -7.02 2,970
17 Oct 2018 2.99 2.99 0.00 0.00 0
16 Oct 2018 2.99 2.99 0.00 0.00 0
15 Oct 2018 2.99 2.99 0.00 0.00 0
12 Oct 2018 2.70 2.99 0.29 10.74 30
11 Oct 2018 2.70 2.70 0.00 0.00 505,007
10 Oct 2018 2.70 2.70 0.00 0.00 100,000
09 Oct 2018 2.70 2.70 0.00 0.00 1,251,820
08 Oct 2018 2.70 2.70 0.00 0.00 1,500,000
05 Oct 2018 2.70 2.70 0.00 0.00 246,995
04 Oct 2018 2.71 2.70 -0.01 -0.37 244,500
03 Oct 2018 2.70 2.71 0.01 0.37 140,000
02 Oct 2018 2.70 2.70 0.00 0.00 0
01 Oct 2018 2.70 2.70 0.00 0.00 0
28 Sep 2018 2.70 2.70 0.00 0.00 14,706
27 Sep 2018 2.70 2.70 0.00 0.00 172,148
26 Sep 2018 2.70 2.70 0.00 0.00 0
25 Sep 2018 2.71 2.70 -0.01 -0.37 200,000
21 Sep 2018 2.71 2.71 0.00 0.00 0
20 Sep 2018 3.00 2.71 -0.29 -9.67 19,000
19 Sep 2018 2.71 3.00 0.29 10.70 155
18 Sep 2018 2.71 2.71 0.00 0.00 0
17 Sep 2018 2.70 2.71 0.01 0.37 300
14 Sep 2018 2.70 2.70 0.00 0.00 0
13 Sep 2018 2.70 2.70 0.00 0.00 0
12 Sep 2018 2.75 2.70 -0.05 -1.82 30,000
11 Sep 2018 2.75 2.75 0.00 0.00 2,000
10 Sep 2018 2.75 2.75 0.00 0.00 15,000
07 Sep 2018 2.75 2.75 0.00 0.00 295,078
06 Sep 2018 2.70 2.75 0.05 1.85 349,482
05 Sep 2018 2.70 2.70 0.00 0.00 3,000
04 Sep 2018 2.82 2.70 -0.12 -4.26 1,550,000
03 Sep 2018 2.82 2.82 0.00 0.00 32,514
30 Aug 2018 2.81 2.82 0.01 0.36 73,000
29 Aug 2018 2.81 2.81 0.00 0.00 0
28 Aug 2018 2.81 2.81 0.00 0.00 0
27 Aug 2018 2.91 2.81 -0.10 -3.44 150,000
24 Aug 2018 2.90 2.91 0.01 0.34 2,330
23 Aug 2018 2.90 2.90 0.00 0.00 0
22 Aug 2018 2.92 2.90 -0.02 -0.68 87,975
21 Aug 2018 2.80 2.92 0.12 4.29 50,735
20 Aug 2018 2.80 2.80 0.00 0.00 0
17 Aug 2018 2.80 2.80 0.00 0.00 800
16 Aug 2018 2.88 2.80 -0.08 -2.78 14,200
15 Aug 2018 2.88 2.88 0.00 0.00 0
14 Aug 2018 2.90 2.88 -0.02 -0.69 5,080
13 Aug 2018 2.90 2.90 0.00 0.00 66,687
10 Aug 2018 2.90 2.90 0.00 0.00 253,750
09 Aug 2018 2.90 2.90 0.00 0.00 0
08 Aug 2018 2.80 2.90 0.10 3.57 10,463
07 Aug 2018 2.80 2.80 0.00 0.00 0
06 Aug 2018 2.80 2.80 0.00 0.00 0
03 Aug 2018 2.90 2.80 -0.10 -3.45 120,000
02 Aug 2018 2.90 2.90 0.00 0.00 0
31 Jul 2018 2.80 2.90 0.10 3.57 24,800
30 Jul 2018 2.80 2.80 0.00 0.00 0
27 Jul 2018 2.80 2.80 0.00 0.00 0
26 Jul 2018 2.80 2.80 0.00 0.00 0
25 Jul 2018 2.80 2.80 0.00 0.00 0
24 Jul 2018 2.80 2.80 0.00 0.00 0
23 Jul 2018 2.80 2.80 0.00 0.00 0
20 Jul 2018 2.90 2.80 -0.10 -3.45 15,119
19 Jul 2018 2.90 2.90 0.00 0.00 55,385
18 Jul 2018 2.90 2.90 0.00 0.00 0
17 Jul 2018 2.90 2.90 0.00 0.00 0
16 Jul 2018 2.90 2.90 0.00 0.00 0
13 Jul 2018 2.90 2.90 0.00 0.00 1,152
12 Jul 2018 2.90 2.90 0.00 0.00 0
11 Jul 2018 2.90 2.90 0.00 0.00 0
10 Jul 2018 2.92 2.90 -0.02 -0.68 229,463
09 Jul 2018 2.92 2.92 0.00 0.00 8,053
06 Jul 2018 2.93 2.92 -0.01 -0.34 86,606
05 Jul 2018 3.00 2.93 -0.07 -2.33 2,930
04 Jul 2018 2.93 3.00 0.07 2.39 200
03 Jul 2018 2.92 2.93 0.01 0.34 1,390
02 Jul 2018 2.92 2.92 0.00 0.00 0
29 Jun 2018 2.92 2.92 0.00 0.00 300
28 Jun 2018 3.00 2.92 -0.08 -2.67 16,307
27 Jun 2018 3.00 3.00 0.00 0.00 0
26 Jun 2018 3.00 3.00 0.00 0.00 5,000
25 Jun 2018 3.00 3.00 0.00 0.00 0
22 Jun 2018 2.91 3.00 0.09 3.09 102,253
21 Jun 2018 2.91 2.91 0.00 0.00 0
20 Jun 2018 2.91 2.91 0.00 0.00 0
18 Jun 2018 2.91 2.91 0.00 0.00 0
14 Jun 2018 2.91 2.91 0.00 0.00 0
13 Jun 2018 2.91 2.91 0.00 0.00 0
12 Jun 2018 3.00 2.91 -0.09 -3.00 2,400
11 Jun 2018 3.00 3.00 0.00 0.00 15,929
08 Jun 2018 3.00 3.00 0.00 0.00 0
07 Jun 2018 3.00 3.00 0.00 0.00 0
06 Jun 2018 3.00 3.00 0.00 0.00 21,000
05 Jun 2018 3.00 3.00 0.00 0.00 23,000
04 Jun 2018 3.05 3.00 -0.05 -1.64 351,000
01 Jun 2018 3.05 3.05 0.00 0.00 21,210
29 May 2018 3.05 3.05 0.00 0.00 0
28 May 2018 3.05 3.05 0.00 0.00 0
25 May 2018 3.05 3.05 0.00 0.00 1,010
24 May 2018 3.08 3.05 -0.03 -0.97 251,894
23 May 2018 3.08 3.08 0.00 0.00 0
22 May 2018 3.05 3.08 0.03 0.98 1,760
21 May 2018 3.05 3.05 0.00 0.00 0
18 May 2018 3.05 3.05 0.00 0.00 0
17 May 2018 3.00 3.05 0.05 1.67 301,234
16 May 2018 3.00 3.00 0.00 0.00 0
15 May 2018 3.10 3.00 -0.10 -3.23 78,519
14 May 2018 3.12 3.10 -0.02 -0.64 329,493
11 May 2018 3.11 3.12 0.01 0.32 11,000
10 May 2018 3.15 3.11 -0.04 -1.27 6,608
09 May 2018 3.11 3.15 0.04 1.29 12,507
08 May 2018 3.10 3.11 0.01 0.32 9,587
07 May 2018 3.10 3.10 0.00 0.00 0
04 May 2018 3.10 3.10 0.00 0.00 0
03 May 2018 3.11 3.10 -0.01 -0.32 9,730
02 May 2018 3.11 3.11 0.00 0.00 0
01 May 2018 3.11 3.11 0.00 0.00 0
30 Apr 2018 3.11 3.11 0.00 0.00 0
27 Apr 2018 3.11 3.11 0.00 0.00 0
26 Apr 2018 3.10 3.11 0.01 0.32 144,330
25 Apr 2018 3.10 3.10 0.00 0.00 1,932
24 Apr 2018 3.10 3.10 0.00 0.00 20,000
23 Apr 2018 3.10 3.10 0.00 0.00 169,784
20 Apr 2018 3.14 3.10 -0.04 -1.27 45,861
19 Apr 2018 3.15 3.14 -0.01 -0.32 1,000
18 Apr 2018 3.15 3.15 0.00 0.00 0
17 Apr 2018 3.15 3.15 0.00 0.00 3,300
16 Apr 2018 3.15 3.15 0.00 0.00 270,678
13 Apr 2018 3.15 3.15 0.00 0.00 106,000
12 Apr 2018 3.15 3.15 0.00 0.00 79,013
11 Apr 2018 3.15 3.15 0.00 0.00 33,000
10 Apr 2018 3.15 3.15 0.00 0.00 0
09 Apr 2018 3.15 3.15 0.00 0.00 0
06 Apr 2018 3.15 3.15 0.00 0.00 5,910
05 Apr 2018 3.15 3.15 0.00 0.00 99,926
04 Apr 2018 3.21 3.15 -0.06 -1.87 5,000
03 Apr 2018 3.21 3.21 0.00 0.00 0
29 Mar 2018 3.21 3.21 0.00 0.00 0
28 Mar 2018 3.30 3.21 -0.09 -2.73 19,000
27 Mar 2018 3.30 3.30 0.00 0.00 0
26 Mar 2018 3.30 3.30 0.00 0.00 0
23 Mar 2018 3.35 3.30 -0.05 -1.49 44,617
22 Mar 2018 3.35 3.35 0.00 0.00 0
21 Mar 2018 3.35 3.35 0.00 0.00 0
20 Mar 2018 3.35 3.35 0.00 0.00 4,085
19 Mar 2018 3.34 3.35 0.01 0.30 165,808
16 Mar 2018 3.34 3.34 0.00 0.00 0
15 Mar 2018 3.34 3.34 0.00 0.00 20,000
14 Mar 2018 3.34 3.34 0.00 0.00 0
13 Mar 2018 3.35 3.34 -0.01 -0.30 1,000
12 Mar 2018 3.35 3.35 0.00 0.00 0
09 Mar 2018 3.34 3.35 0.01 0.30 61,893
08 Mar 2018 3.35 3.34 -0.01 -0.30 4,000
07 Mar 2018 3.35 3.35 0.00 0.00 260,847
06 Mar 2018 3.37 3.35 -0.02 -0.59 32,626
05 Mar 2018 3.35 3.37 0.02 0.60 593,796
02 Mar 2018 3.35 3.35 0.00 0.00 0
01 Mar 2018 3.35 3.35 0.00 0.00 0
28 Feb 2018 3.35 3.35 0.00 0.00 67,009
27 Feb 2018 3.35 3.35 0.00 0.00 0
26 Feb 2018 3.34 3.35 0.01 0.30 15,000
23 Feb 2018 3.40 3.34 -0.06 -1.76 32,699
22 Feb 2018 3.40 3.40 0.00 0.00 4,000
21 Feb 2018 3.42 3.40 -0.02 -0.58 10,000
20 Feb 2018 3.40 3.42 0.02 0.59 161,520
19 Feb 2018 3.40 3.40 0.00 0.00 18,000
16 Feb 2018 3.40 3.40 0.00 0.00 35,000
15 Feb 2018 3.40 3.40 0.00 0.00 17,035
14 Feb 2018 3.41 3.40 -0.01 -0.29 46,868
09 Feb 2018 3.50 3.41 -0.09 -2.57 10,191
08 Feb 2018 3.50 3.50 0.00 0.00 311,789
07 Feb 2018 3.50 3.50 0.00 0.00 2,799
06 Feb 2018 3.50 3.50 0.00 0.00 61,815
05 Feb 2018 3.51 3.50 -0.01 -0.28 84,615
02 Feb 2018 3.47 3.51 0.04 1.15 1,385
01 Feb 2018 3.47 3.47 0.00 0.00 0
31 Jan 2018 3.47 3.47 0.00 0.00 0
30 Jan 2018 3.50 3.47 -0.03 -0.86 12,000
29 Jan 2018 3.45 3.50 0.05 1.45 150,000
26 Jan 2018 3.45 3.45 0.00 0.00 10,000
25 Jan 2018 3.44 3.45 0.01 0.29 29,072
24 Jan 2018 3.45 3.44 -0.01 -0.29 34,928
23 Jan 2018 3.31 3.45 0.14 4.23 1,000
22 Jan 2018 3.28 3.31 0.03 0.91 60,000
19 Jan 2018 3.15 3.28 0.13 4.13 27,500
18 Jan 2018 3.15 3.15 0.00 0.00 0
17 Jan 2018 3.15 3.15 0.00 0.00 0
16 Jan 2018 3.10 3.15 0.05 1.61 66,000
15 Jan 2018 3.10 3.10 0.00 0.00 0
12 Jan 2018 3.10 3.10 0.00 0.00 0
11 Jan 2018 3.10 3.10 0.00 0.00 0
10 Jan 2018 3.10 3.10 0.00 0.00 32,008
09 Jan 2018 3.10 3.10 0.00 0.00 0
08 Jan 2018 3.10 3.10 0.00 0.00 51,834
05 Jan 2018 3.06 3.10 0.04 1.31 1,000
04 Jan 2018 3.05 3.06 0.01 0.33 9,397
03 Jan 2018 3.00 3.05 0.05 1.67 2,093
02 Jan 2018 3.00 3.00 0.00 0.00 0
29 Dec 2017 3.00 3.00 0.00 0.00 350
28 Dec 2017 3.00 3.00 0.00 0.00 0
27 Dec 2017 3.00 3.00 0.00 0.00 0
22 Dec 2017 3.00 3.00 0.00 0.00 50,515
21 Dec 2017 2.99 3.00 0.01 0.33 22,366
20 Dec 2017 2.99 2.99 0.00 0.00 0
19 Dec 2017 2.98 2.99 0.01 0.34 217,463
18 Dec 2017 2.96 2.98 0.02 0.68 791,507
15 Dec 2017 2.96 2.96 0.00 0.00 0
14 Dec 2017 2.96 2.96 0.00 0.00 0
13 Dec 2017 2.96 2.96 0.00 0.00 0
12 Dec 2017 2.96 2.96 0.00 0.00 0
11 Dec 2017 2.96 2.96 0.00 0.00 0
08 Dec 2017 2.96 2.96 0.00 0.00 0
07 Dec 2017 3.00 2.96 -0.04 -1.33 25,000
06 Dec 2017 3.02 3.00 -0.02 -0.66 4,970
05 Dec 2017 3.10 3.02 -0.08 -2.58 27,036
04 Dec 2017 3.10 3.10 0.00 0.00 0
01 Dec 2017 3.10 3.10 0.00 0.00 70,435
30 Nov 2017 3.10 3.10 0.00 0.00 11,422
29 Nov 2017 3.05 3.10 0.05 1.64 300
28 Nov 2017 3.05 3.05 0.00 0.00 0
27 Nov 2017 3.05 3.05 0.00 0.00 0
24 Nov 2017 3.00 3.05 0.05 1.67 1,485
23 Nov 2017 3.00 3.00 0.00 0.00 0
22 Nov 2017 3.00 3.00 0.00 0.00 0
21 Nov 2017 3.00 3.00 0.00 0.00 0
20 Nov 2017 3.00 3.00 0.00 0.00 50,000
17 Nov 2017 3.00 3.00 0.00 0.00 0
16 Nov 2017 3.00 3.00 0.00 0.00 70,778
15 Nov 2017 2.97 3.00 0.03 1.01 52,452
14 Nov 2017 2.95 2.97 0.02 0.68 1,000
13 Nov 2017 2.95 2.95 0.00 0.00 70,213
10 Nov 2017 2.95 2.95 0.00 0.00 58,902
09 Nov 2017 2.95 2.95 0.00 0.00 14,778
08 Nov 2017 3.00 2.95 -0.05 -1.67 122,197
07 Nov 2017 3.00 3.00 0.00 0.00 33,150
06 Nov 2017 2.95 3.00 0.05 1.69 70,650
03 Nov 2017 2.95 2.95 0.00 0.00 194,500
02 Nov 2017 2.95 2.95 0.00 0.00 2,200
01 Nov 2017 2.90 2.95 0.05 1.72 3,300
31 Oct 2017 2.90 2.90 0.00 0.00 117,461
30 Oct 2017 2.89 2.90 0.01 0.35 26,184
27 Oct 2017 2.90 2.89 -0.01 -0.34 57,103
26 Oct 2017 2.90 2.90 0.00 0.00 0
25 Oct 2017 2.89 2.90 0.01 0.35 8,300
24 Oct 2017 2.90 2.89 -0.01 -0.34 41,500
23 Oct 2017 2.90 2.90 0.00 0.00 6,270
20 Oct 2017 2.90 2.90 0.00 0.00 15,000
19 Oct 2017 2.90 2.90 0.00 0.00 3,391
17 Oct 2017 2.89 2.90 0.01 0.35 700
16 Oct 2017 2.90 2.89 -0.01 -0.34 88,845
12 Oct 2017 2.90 2.90 0.00 0.00 50,020
11 Oct 2017 2.90 2.90 0.00 0.00 6,500
10 Oct 2017 2.90 2.90 0.00 0.00 1,000
09 Oct 2017 2.90 2.90 0.00 0.00 0
06 Oct 2017 2.90 2.90 0.00 0.00 0
05 Oct 2017 2.90 2.90 0.00 0.00 0
04 Oct 2017 2.88 2.90 0.02 0.69 27,014
03 Oct 2017 2.88 2.88 0.00 0.00 0
02 Oct 2017 2.88 2.88 0.00 0.00 0
29 Sep 2017 2.88 2.88 0.00 0.00 0
28 Sep 2017 2.88 2.88 0.00 0.00 0
27 Sep 2017 2.86 2.88 0.02 0.70 15,045
26 Sep 2017 2.86 2.86 0.00 0.00 3,639
22 Sep 2017 2.85 2.86 0.01 0.35 33,000
21 Sep 2017 2.85 2.85 0.00 0.00 21,000
20 Sep 2017 2.85 2.85 0.00 0.00 0
19 Sep 2017 2.85 2.85 0.00 0.00 0
18 Sep 2017 2.85 2.85 0.00 0.00 0
15 Sep 2017 2.85 2.85 0.00 0.00 0
14 Sep 2017 2.85 2.85 0.00 0.00 0
13 Sep 2017 2.85 2.85 0.00 0.00 0
12 Sep 2017 2.85 2.85 0.00 0.00 0
11 Sep 2017 2.85 2.85 0.00 0.00 24,042
08 Sep 2017 2.85 2.85 0.00 0.00 0
07 Sep 2017 2.85 2.85 0.00 0.00 1,000
06 Sep 2017 2.85 2.85 0.00 0.00 9,413
05 Sep 2017 2.85 2.85 0.00 0.00 51,000
04 Sep 2017 2.85 2.85 0.00 0.00 6,235
01 Sep 2017 2.85 2.85 0.00 0.00 0
30 Aug 2017 2.85 2.85 0.00 0.00 75,000
29 Aug 2017 2.85 2.85 0.00 0.00 0
28 Aug 2017 2.85 2.85 0.00 0.00 39,200
25 Aug 2017 2.85 2.85 0.00 0.00 62,114
24 Aug 2017 2.85 2.85 0.00 0.00 0
23 Aug 2017 2.85 2.85 0.00 0.00 0
22 Aug 2017 2.85 2.85 0.00 0.00 0
21 Aug 2017 2.85 2.85 0.00 0.00 120,456
18 Aug 2017 2.85 2.85 0.00 0.00 0
17 Aug 2017 2.85 2.85 0.00 0.00 0
16 Aug 2017 2.85 2.85 0.00 0.00 441
15 Aug 2017 2.85 2.85 0.00 0.00 10,000
14 Aug 2017 2.85 2.85 0.00 0.00 0
11 Aug 2017 2.85 2.85 0.00 0.00 3,668
10 Aug 2017 2.85 2.85 0.00 0.00 52,104
09 Aug 2017 2.85 2.85 0.00 0.00 4,975
08 Aug 2017 2.85 2.85 0.00 0.00 0
07 Aug 2017 2.85 2.85 0.00 0.00 148,644
04 Aug 2017 2.85 2.85 0.00 0.00 92,009
03 Aug 2017 2.85 2.85 0.00 0.00 31,557
02 Aug 2017 2.85 2.85 0.00 0.00 66,535
31 Jul 2017 2.81 2.85 0.04 1.42 5,465
28 Jul 2017 2.81 2.81 0.00 0.00 0
27 Jul 2017 2.80 2.81 0.01 0.36 10,500
26 Jul 2017 2.80 2.80 0.00 0.00 0
25 Jul 2017 2.79 2.80 0.01 0.36 31,635
24 Jul 2017 2.76 2.79 0.03 1.09 9,000
21 Jul 2017 2.76 2.76 0.00 0.00 0
20 Jul 2017 2.76 2.76 0.00 0.00 60,000
19 Jul 2017 2.76 2.76 0.00 0.00 0
18 Jul 2017 2.75 2.76 0.01 0.36 218,347
17 Jul 2017 2.73 2.75 0.02 0.73 3,000
14 Jul 2017 2.75 2.73 -0.02 -0.73 400
13 Jul 2017 2.71 2.75 0.04 1.48 10,910
12 Jul 2017 2.71 2.71 0.00 0.00 0
11 Jul 2017 2.71 2.71 0.00 0.00 6,000
10 Jul 2017 2.70 2.71 0.01 0.37 30,000
07 Jul 2017 2.70 2.70 0.00 0.00 0
06 Jul 2017 2.70 2.70 0.00 0.00 0
05 Jul 2017 2.70 2.70 0.00 0.00 0
04 Jul 2017 2.70 2.70 0.00 0.00 0
03 Jul 2017 2.70 2.70 0.00 0.00 0
30 Jun 2017 2.70 2.70 0.00 0.00 16,894
29 Jun 2017 2.70 2.70 0.00 0.00 1,245,000
28 Jun 2017 2.70 2.70 0.00 0.00 0
27 Jun 2017 2.70 2.70 0.00 0.00 0
23 Jun 2017 2.70 2.70 0.00 0.00 64,890
22 Jun 2017 2.70 2.70 0.00 0.00 0
21 Jun 2017 2.80 2.70 -0.10 -3.57 5,198
16 Jun 2017 2.80 2.80 0.00 0.00 37,714
14 Jun 2017 2.80 2.80 0.00 0.00 20,388
13 Jun 2017 2.80 2.80 0.00 0.00 7,500
12 Jun 2017 2.80 2.80 0.00 0.00 0
09 Jun 2017 2.85 2.80 -0.05 -1.75 35,092
08 Jun 2017 2.85 2.85 0.00 0.00 19,108
07 Jun 2017 2.85 2.85 0.00 0.00 50,000
06 Jun 2017 2.85 2.85 0.00 0.00 53,947
05 Jun 2017 2.90 2.85 -0.05 -1.72 29,434
02 Jun 2017 2.90 2.90 0.00 0.00 3,000
01 Jun 2017 2.90 2.90 0.00 0.00 78,125
31 May 2017 2.85 2.90 0.05 1.75 23,186
29 May 2017 2.85 2.85 0.00 0.00 0
26 May 2017 2.80 2.85 0.05 1.79 19,137
25 May 2017 2.80 2.80 0.00 0.00 0
24 May 2017 2.80 2.80 0.00 0.00 0
23 May 2017 2.80 2.80 0.00 0.00 0
22 May 2017 2.78 2.80 0.02 0.72 8,000
19 May 2017 2.78 2.78 0.00 0.00 0
18 May 2017 2.78 2.78 0.00 0.00 0
17 May 2017 2.78 2.78 0.00 0.00 0
16 May 2017 2.79 2.78 -0.01 -0.36 550,572
15 May 2017 2.77 2.79 0.02 0.72 7,175
12 May 2017 2.77 2.77 0.00 0.00 0
11 May 2017 2.77 2.77 0.00 0.00 0
10 May 2017 2.77 2.77 0.00 0.00 0
09 May 2017 2.77 2.77 0.00 0.00 0
08 May 2017 2.76 2.77 0.01 0.36 5,550
05 May 2017 2.76 2.76 0.00 0.00 0
04 May 2017 2.76 2.76 0.00 0.00 40,701
03 May 2017 2.76 2.76 0.00 0.00 377,719
02 May 2017 2.70 2.76 0.06 2.22 137,900
01 May 2017 2.70 2.70 0.00 0.00 0
28 Apr 2017 2.70 2.70 0.00 0.00 0
27 Apr 2017 2.70 2.70 0.00 0.00 0
26 Apr 2017 2.70 2.70 0.00 0.00 0
25 Apr 2017 2.70 2.70 0.00 0.00 0
24 Apr 2017 2.70 2.70 0.00 0.00 0
21 Apr 2017 2.70 2.70 0.00 0.00 135,978
20 Apr 2017 2.69 2.70 0.01 0.37 25,667
19 Apr 2017 2.70 2.69 -0.01 -0.37 333
18 Apr 2017 2.70 2.70 0.00 0.00 0
13 Apr 2017 2.70 2.70 0.00 0.00 19,000
12 Apr 2017 2.70 2.70 0.00 0.00 100,720
11 Apr 2017 2.70 2.70 0.00 0.00 20,000
10 Apr 2017 2.70 2.70 0.00 0.00 2,500
07 Apr 2017 2.66 2.70 0.04 1.50 101,454
06 Apr 2017 2.66 2.66 0.00 0.00 0
05 Apr 2017 2.66 2.66 0.00 0.00 0
04 Apr 2017 2.66 2.66 0.00 0.00 0
03 Apr 2017 2.66 2.66 0.00 0.00 0
29 Mar 2017 2.66 2.66 0.00 0.00 0
28 Mar 2017 2.66 2.66 0.00 0.00 0
27 Mar 2017 2.66 2.66 0.00 0.00 0
24 Mar 2017 2.66 2.66 0.00 0.00 0
23 Mar 2017 2.66 2.66 0.00 0.00 0
22 Mar 2017 2.66 2.66 0.00 0.00 11,183
21 Mar 2017 2.66 2.66 0.00 0.00 0
20 Mar 2017 2.66 2.66 0.00 0.00 3,700
17 Mar 2017 2.66 2.66 0.00 0.00 0
16 Mar 2017 2.66 2.66 0.00 0.00 0
15 Mar 2017 2.66 2.66 0.00 0.00 0
14 Mar 2017 2.65 2.66 0.01 0.38 49,230
13 Mar 2017 2.65 2.65 0.00 0.00 0
10 Mar 2017 2.64 2.65 0.01 0.38 22,498
09 Mar 2017 2.63 2.64 0.01 0.38 15,205
08 Mar 2017 2.63 2.63 0.00 0.00 15,000
07 Mar 2017 2.63 2.63 0.00 0.00 0
06 Mar 2017 2.63 2.63 0.00 0.00 0
03 Mar 2017 2.63 2.63 0.00 0.00 300
02 Mar 2017 2.63 2.63 0.00 0.00 60,020
01 Mar 2017 2.63 2.63 0.00 0.00 0
24 Feb 2017 2.63 2.63 0.00 0.00 19,400
23 Feb 2017 2.63 2.63 0.00 0.00 0
22 Feb 2017 2.63 2.63 0.00 0.00 1,920
21 Feb 2017 2.63 2.63 0.00 0.00 1,243
20 Feb 2017 2.63 2.63 0.00 0.00 70,100
17 Feb 2017 2.63 2.63 0.00 0.00 0
16 Feb 2017 2.63 2.63 0.00 0.00 0
15 Feb 2017 2.63 2.63 0.00 0.00 0
14 Feb 2017 2.63 2.63 0.00 0.00 773
13 Feb 2017 2.63 2.63 0.00 0.00 0
10 Feb 2017 2.64 2.63 -0.01 -0.38 30,000
09 Feb 2017 2.65 2.64 -0.01 -0.38 3,690
08 Feb 2017 2.65 2.65 0.00 0.00 0
07 Feb 2017 2.65 2.65 0.00 0.00 107,120
06 Feb 2017 2.67 2.65 -0.02 -0.75 117,880
03 Feb 2017 2.68 2.67 -0.01 -0.37 24,000
02 Feb 2017 2.68 2.68 0.00 0.00 0
01 Feb 2017 2.68 2.68 0.00 0.00 0
31 Jan 2017 2.68 2.68 0.00 0.00 0
30 Jan 2017 2.68 2.68 0.00 0.00 10
27 Jan 2017 2.68 2.68 0.00 0.00 100
26 Jan 2017 2.62 2.68 0.00 0.00 109,095
25 Jan 2017 2.64 2.62 0.04 1.52 35,738
24 Jan 2017 2.62 2.64 0.04 1.54 567
23 Jan 2017 2.62 2.62 0.00 0.00 0
20 Jan 2017 2.62 2.62 0.00 0.00 0
19 Jan 2017 2.65 2.62 -0.05 -1.89 21,500
18 Jan 2017 2.65 2.65 0.00 0.00 0
17 Jan 2017 2.67 2.65 -0.02 -0.75 40,210
16 Jan 2017 2.67 2.67 0.00 0.00 5,700
13 Jan 2017 2.67 2.67 0.00 0.00 0
12 Jan 2017 2.67 2.67 0.00 0.00 0
11 Jan 2017 2.67 2.67 0.00 0.00 0
10 Jan 2017 2.67 2.67 0.00 0.00 518
09 Jan 2017 2.67 2.67 0.00 0.00 0
06 Jan 2017 2.67 2.67 0.00 0.00 840
05 Jan 2017 2.67 2.67 0.00 0.00 0
04 Jan 2017 2.67 2.67 0.00 0.00 11,000
03 Jan 2017 2.67 2.67 0.00 0.00 0
30 Dec 2016 2.68 2.67 -0.01 -0.37 730
29 Dec 2016 2.68 2.68 0.00 0.00 0
28 Dec 2016 2.68 2.68 0.00 0.00 0
23 Dec 2016 2.68 2.68 0.00 0.00 0
22 Dec 2016 2.68 2.68 0.00 0.00 0
21 Dec 2016 2.69 2.68 -0.01 -0.37 6,527
20 Dec 2016 2.69 2.69 0.00 0.00 0
19 Dec 2016 2.69 2.69 0.00 0.00 0
16 Dec 2016 2.69 2.69 0.00 0.00 0
15 Dec 2016 2.71 2.69 -0.02 -0.74 890
14 Dec 2016 2.71 2.71 0.00 0.00 0
13 Dec 2016 2.71 2.71 0.00 0.00 0
12 Dec 2016 2.72 2.71 -0.01 -0.37 1,000
09 Dec 2016 2.72 2.72 0.00 0.00 0
08 Dec 2016 2.72 2.72 0.00 0.00 0
07 Dec 2016 2.73 2.72 -0.01 -0.37 610
06 Dec 2016 2.73 2.73 0.00 0.00 0
05 Dec 2016 2.73 2.73 0.00 0.00 0
02 Dec 2016 2.73 2.73 0.00 0.00 0
01 Dec 2016 2.73 2.73 0.00 0.00 0
30 Nov 2016 2.73 2.73 0.00 0.00 800
29 Nov 2016 2.73 2.73 -0.01 -0.36 1,500
28 Nov 2016 2.73 2.73 0.00 0.00 0
25 Nov 2016 2.74 2.73 0.00 0.00 92,429
24 Nov 2016 2.74 2.74 0.00 0.00 0
23 Nov 2016 2.74 2.74 0.00 0.00 0
22 Nov 2016 2.74 2.74 0.00 0.00 0
21 Nov 2016 2.74 2.74 0.00 0.00 0
18 Nov 2016 2.74 2.74 0.00 0.00 5,994
17 Nov 2016 2.79 2.74 -0.06 -2.14 3,400
16 Nov 2016 2.55 2.79 0.25 9.80 238,602
15 Nov 2016 2.55 2.55 0.00 0.00 0
14 Nov 2016 2.55 2.55 0.00 0.00 100
11 Nov 2016 2.57 2.55 -0.02 -0.78 192,759
10 Nov 2016 2.57 2.57 0.00 0.00 0
09 Nov 2016 2.57 2.57 0.00 0.00 0
08 Nov 2016 2.57 2.57 0.00 0.00 1,000
07 Nov 2016 2.56 2.57 0.01 0.39 1,800
04 Nov 2016 2.55 2.56 0.01 0.39 16,997
03 Nov 2016 2.55 2.55 0.00 0.00 7,000
02 Nov 2016 2.55 2.55 0.00 0.00 0
01 Nov 2016 2.55 2.55 0.00 0.00 24,888
31 Oct 2016 2.57 2.55 0.00 0.00 6,918
28 Oct 2016 2.57 2.57 0.00 0.00 0
27 Oct 2016 2.60 2.57 -0.05 -1.92 109,000
26 Oct 2016 2.64 2.60 -0.05 -1.89 111,498
25 Oct 2016 2.60 2.64 0.05 1.92 40,986
24 Oct 2016 2.60 2.60 0.00 0.00 1,658
21 Oct 2016 2.57 2.60 0.03 1.17 1,420
20 Oct 2016 2.57 2.57 0.00 0.00 0
19 Oct 2016 2.56 2.57 0.01 0.39 6,901
18 Oct 2016 2.56 2.56 0.00 0.00 0
17 Oct 2016 2.55 2.56 0.01 0.39 32,686
14 Oct 2016 2.55 2.55 0.00 0.00 0
13 Oct 2016 2.55 2.55 0.00 0.00 0
12 Oct 2016 2.55 2.55 0.00 0.00 0
11 Oct 2016 2.55 2.55 0.00 0.00 0
10 Oct 2016 2.55 2.55 0.00 0.00 0
07 Oct 2016 2.55 2.55 0.00 0.00 0
06 Oct 2016 2.55 2.55 0.00 0.00 0
05 Oct 2016 2.55 2.55 0.00 0.00 0
04 Oct 2016 2.55 2.55 0.00 0.00 0
03 Oct 2016 2.55 2.55 0.00 0.00 0
30 Sep 2016 2.55 2.55 0.00 0.00 0
29 Sep 2016 2.55 2.55 0.00 0.00 0
28 Sep 2016 2.55 2.55 0.00 0.00 1,321
27 Sep 2016 2.55 2.55 0.00 0.00 195
26 Sep 2016 2.55 2.55 0.00 0.00 1,060
23 Sep 2016 2.55 2.55 0.00 0.00 9,008
22 Sep 2016 2.52 2.55 0.03 1.19 36,333
21 Sep 2016 2.52 2.52 0.00 0.00 0
20 Sep 2016 2.52 2.52 0.00 0.00 0
19 Sep 2016 2.52 2.52 0.00 0.00 0
16 Sep 2016 2.52 2.52 0.00 0.00 75,000
15 Sep 2016 2.52 2.52 0.00 0.00 0
14 Sep 2016 2.52 2.52 0.00 0.00 0
13 Sep 2016 2.52 2.52 0.00 0.00 33,000
12 Sep 2016 2.51 2.52 0.01 0.40 5,529
09 Sep 2016 2.56 2.51 -0.05 -1.95 68,440
08 Sep 2016 2.56 2.56 0.00 0.00 0
07 Sep 2016 2.56 2.56 0.00 0.00 36,950
06 Sep 2016 2.56 2.56 0.00 0.00 0
05 Sep 2016 2.56 2.56 0.00 0.00 15,666
02 Sep 2016 2.56 2.56 0.01 0.39 1,000
01 Sep 2016 2.56 2.56 0.00 0.00 0
30 Aug 2016 2.53 2.56 0.02 0.79 250,840
29 Aug 2016 2.53 2.53 0.00 0.00 0
26 Aug 2016 2.53 2.53 0.00 0.00 0
25 Aug 2016 2.53 2.53 0.00 0.00 0
24 Aug 2016 2.20 2.53 0.33 15.00 89,100
23 Aug 2016 2.20 2.20 0.00 0.00 0
22 Aug 2016 2.20 2.20 0.00 0.00 0
19 Aug 2016 2.20 2.20 0.00 0.00 0
18 Aug 2016 2.13 2.20 0.00 0.00 1,729
17 Aug 2016 1.97 2.13 -3.70 -62.71 22,529
16 Aug 2016 1.97 1.97 0.00 0.00 0
15 Aug 2016 1.97 1.97 0.00 0.00 0
12 Aug 2016 1.97 1.97 0.00 0.00 0
11 Aug 2016 1.97 1.97 0.00 0.00 0
10 Aug 2016 1.97 1.97 0.00 0.00 0
09 Aug 2016 1.97 1.97 0.00 0.00 0
08 Aug 2016 5.90 5.90 0.00 0.00 0
05 Aug 2016 5.90 5.90 0.00 0.00 0
04 Aug 2016 5.90 5.90 0.00 0.00 0
03 Aug 2016 5.90 5.90 0.00 0.00 0
02 Aug 2016 5.90 5.90 0.00 0.00 0
29 Jul 2016 5.90 5.90 0.00 0.00 0
28 Jul 2016 5.90 5.90 0.00 0.00 0
27 Jul 2016 5.77 5.90 0.13 2.25 40,000
26 Jul 2016 5.77 5.77 0.00 0.00 0
25 Jul 2016 5.77 5.77 0.00 0.00 0
22 Jul 2016 5.77 5.77 0.00 0.00 0
21 Jul 2016 5.77 5.77 0.00 0.00 0
20 Jul 2016 5.77 5.77 0.00 0.00 0
19 Jul 2016 5.75 5.77 0.02 0.35 100
18 Jul 2016 5.75 5.75 0.00 0.00 0
15 Jul 2016 5.75 5.75 0.00 0.00 0
14 Jul 2016 5.75 5.75 0.00 0.00 0
13 Jul 2016 5.73 5.75 0.02 0.35 1,811
12 Jul 2016 5.70 5.73 0.03 0.53 470
11 Jul 2016 5.70 5.70 0.00 0.00 0
08 Jul 2016 5.70 5.70 0.00 0.00 0
07 Jul 2016 5.70 5.70 0.00 0.00 0
05 Jul 2016 5.70 5.70 0.00 0.00 0
04 Jul 2016 5.70 5.70 0.00 0.00 0
01 Jul 2016 5.49 5.70 0.21 3.82 2,000
30 Jun 2016 5.49 5.49 0.00 0.00 0
29 Jun 2016 5.49 5.49 0.00 0.00 0
28 Jun 2016 5.49 5.49 0.00 0.00 0
27 Jun 2016 5.49 5.49 0.00 0.00 0
24 Jun 2016 5.49 5.49 0.00 0.00 0
23 Jun 2016 5.49 5.49 0.00 0.00 0
22 Jun 2016 5.49 5.49 0.00 0.00 0
21 Jun 2016 5.49 5.49 0.00 0.00 0
17 Jun 2016 5.49 5.49 0.00 0.00 0
16 Jun 2016 5.49 5.49 0.00 0.00 0
15 Jun 2016 5.40 5.49 0.09 1.67 1,400
14 Jun 2016 5.40 5.40 0.00 0.00 0
13 Jun 2016 5.40 5.40 0.00 0.00 0
10 Jun 2016 5.35 5.40 0.05 0.94 200
09 Jun 2016 5.35 5.35 0.00 0.00 0
08 Jun 2016 5.35 5.35 0.00 0.00 0
07 Jun 2016 5.35 5.35 0.00 0.00 0
06 Jun 2016 5.35 5.35 0.00 0.00 0
03 Jun 2016 5.25 5.35 0.10 1.90 1,700
02 Jun 2016 5.25 5.25 0.00 0.00 0
01 Jun 2016 5.25 5.25 0.00 0.00 0
31 May 2016 5.25 5.25 0.00 0.00 0
27 May 2016 5.25 5.25 0.00 0.00 0
25 May 2016 5.25 5.25 0.00 0.00 0
24 May 2016 5.25 5.25 0.00 0.00 0
23 May 2016 5.25 5.25 0.00 0.00 60,431
20 May 2016 5.25 5.25 0.00 0.00 0
19 May 2016 5.20 5.25 0.05 0.96 31,603
18 May 2016 5.20 5.20 0.00 0.00 0
17 May 2016 5.20 5.20 0.00 0.00 0
16 May 2016 5.15 5.20 0.05 0.97 2,000
13 May 2016 5.15 5.15 0.00 0.00 0
12 May 2016 5.15 5.15 0.00 0.00 0
11 May 2016 5.15 5.15 0.00 0.00 0
10 May 2016 5.15 5.15 0.00 0.00 0
09 May 2016 5.15 5.15 0.00 0.00 0
06 May 2016 5.15 5.15 0.00 0.00 4,600
05 May 2016 5.15 5.15 0.00 0.00 0
04 May 2016 5.15 5.15 0.00 0.00 0
03 May 2016 5.15 5.15 0.00 0.00 160,000
02 May 2016 5.15 5.15 0.00 0.00 0
29 Apr 2016 5.15 5.15 0.00 0.00 9,064
28 Apr 2016 5.15 5.15 0.00 0.00 0
27 Apr 2016 5.15 5.15 0.00 0.00 0
26 Apr 2016 5.15 5.15 0.00 0.00 0
25 Apr 2016 5.15 5.15 0.00 0.00 0
22 Apr 2016 5.15 5.15 0.00 0.00 0
21 Apr 2016 5.15 5.15 0.00 0.00 0
20 Apr 2016 5.15 5.15 0.00 0.00 6,094
19 Apr 2016 5.15 5.15 0.00 0.00 0
18 Apr 2016 5.15 5.15 0.00 0.00 0
15 Apr 2016 5.15 5.15 0.00 0.00 8,906
14 Apr 2016 5.15 5.15 0.00 0.00 0
13 Apr 2016 5.15 5.15 0.00 0.00 100
12 Apr 2016 5.15 5.15 0.00 0.00 60,000
11 Apr 2016 5.15 5.15 0.00 0.00 0
08 Apr 2016 5.15 5.15 0.00 0.00 0
07 Apr 2016 5.15 5.15 0.00 0.00 18,479
06 Apr 2016 5.15 5.15 0.00 0.00 27,531
05 Apr 2016 5.16 5.15 0.00 0.00 100
04 Apr 2016 5.16 5.16 0.00 0.00 0
01 Apr 2016 5.20 5.16 -0.05 -0.96 4,411
31 Mar 2016 5.20 5.20 0.00 0.00 0
29 Mar 2016 5.20 5.20 0.00 0.00 0
24 Mar 2016 5.20 5.20 0.00 0.00 0
23 Mar 2016 5.20 5.20 0.00 0.00 0
22 Mar 2016 5.20 5.20 0.00 0.00 5,397
21 Mar 2016 5.20 5.20 0.00 0.00 53,773
18 Mar 2016 5.20 5.20 0.00 0.00 100
17 Mar 2016 5.20 5.20 0.00 0.00 0
16 Mar 2016 5.15 5.20 0.05 0.97 942
15 Mar 2016 5.15 5.15 0.00 0.00 39,625
14 Mar 2016 5.13 5.15 0.02 0.39 500
11 Mar 2016 5.13 5.13 -0.02 -0.39 500
10 Mar 2016 5.01 5.13 0.14 2.79 3,033
09 Mar 2016 5.01 5.01 0.00 0.00 0
08 Mar 2016 5.01 5.01 0.00 0.00 0
07 Mar 2016 5.01 5.01 0.00 0.00 200
04 Mar 2016 5.00 5.01 0.01 0.20 60,000
03 Mar 2016 5.00 5.00 0.00 0.00 0
02 Mar 2016 4.90 5.00 0.10 2.04 2,481
01 Mar 2016 4.71 4.90 0.19 4.03 2,500
29 Feb 2016 4.71 4.71 0.00 0.00 0
26 Feb 2016 4.71 4.71 0.00 0.00 0
25 Feb 2016 4.71 4.71 0.00 0.00 0
24 Feb 2016 4.66 4.71 0.03 0.64 2,100
23 Feb 2016 4.66 4.66 0.00 0.00 0
22 Feb 2016 4.66 4.66 0.00 0.00 0
19 Feb 2016 4.65 4.66 0.03 0.64 13,000
18 Feb 2016 4.66 4.66 0.00 0.00 0
17 Feb 2016 4.55 4.65 0.00 0.00 784
16 Feb 2016 4.66 4.66 -0.10 -2.15 0
15 Feb 2016 4.50 4.55 -0.10 -2.15 102
12 Feb 2016 4.50 4.50 0.00 0.00 0
11 Feb 2016 4.50 4.50 0.00 0.00 100
10 Feb 2016 4.22 4.50 0.28 6.64 25,500
05 Feb 2016 4.22 4.22 0.00 0.00 0
04 Feb 2016 4.22 4.22 0.00 0.00 0
03 Feb 2016 4.22 4.22 0.00 0.00 0
02 Feb 2016 4.15 4.22 0.07 1.69 1,000
01 Feb 2016 4.15 4.15 0.00 0.00 0
29 Jan 2016 4.12 4.15 0.03 0.73 1,300
28 Jan 2016 4.12 4.12 0.00 0.00 0
27 Jan 2016 4.10 4.12 0.02 0.49 170,732
26 Jan 2016 4.10 4.10 0.00 0.00 7,500
25 Jan 2016 4.08 4.10 0.00 0.00 39,760
22 Jan 2016 4.06 4.08 0.04 0.98 5,503
21 Jan 2016 4.06 4.06 0.00 0.00 0
20 Jan 2016 4.06 4.06 0.00 0.00 1,000
19 Jan 2016 4.06 4.06 0.00 0.00 0
18 Jan 2016 4.06 4.06 0.00 0.00 1,680
15 Jan 2016 4.06 4.06 0.00 0.00 0
14 Jan 2016 4.06 4.06 0.00 0.00 0
13 Jan 2016 4.06 4.06 0.00 0.00 0
12 Jan 2016 4.04 4.06 0.02 0.50 1,586
11 Jan 2016 4.04 4.04 0.00 0.00 2,481
08 Jan 2016 4.04 4.04 0.00 0.00 5,170
07 Jan 2016 4.04 4.04 0.00 0.00 55,000
06 Jan 2016 4.03 4.04 0.01 0.25 122,053
05 Jan 2016 4.04 4.03 -0.01 -0.25 21,795
04 Jan 2016 4.05 4.04 -0.01 -0.25 27,606
31 Dec 2015 4.05 4.05 0.00 0.00 7,212
30 Dec 2015 4.01 4.05 0.05 1.25 3,715
29 Dec 2015 4.05 4.01 -0.05 -1.23 60,245
28 Dec 2015 4.00 4.05 0.05 1.25 4,889
24 Dec 2015 4.00 4.00 0.00 0.00 18,000
23 Dec 2015 3.62 4.00 0.38 10.50 111,963
22 Dec 2015 3.62 3.62 0.00 0.00 0
21 Dec 2015 3.62 3.62 0.00 0.00 0
18 Dec 2015 3.62 3.62 0.00 0.00 0
17 Dec 2015 3.62 3.62 0.00 0.00 0
16 Dec 2015 3.62 3.62 0.00 0.00 0
15 Dec 2015 3.62 3.62 0.00 0.00 0
14 Dec 2015 3.62 3.62 0.00 0.00 0
11 Dec 2015 3.61 3.62 0.01 0.28 1,000
10 Dec 2015 3.61 3.61 0.00 0.00 0
09 Dec 2015 3.60 3.61 0.00 0.00 2,255
08 Dec 2015 3.75 3.60 -0.14 -3.73 142,201
07 Dec 2015 3.75 3.75 0.00 0.00 50
04 Dec 2015 3.75 3.75 0.00 0.00 0
03 Dec 2015 3.75 3.75 0.00 0.00 99,400
02 Dec 2015 3.75 3.75 0.00 0.00 0
01 Dec 2015 3.75 3.75 0.00 0.00 0
30 Nov 2015 3.75 3.75 0.00 0.00 25,000
27 Nov 2015 3.75 3.75 0.00 0.00 0
26 Nov 2015 3.75 3.75 0.00 0.00 185,500
25 Nov 2015 3.75 3.75 0.00 0.00 0
24 Nov 2015 3.60 3.75 0.15 4.17 10,345
23 Nov 2015 3.60 3.60 0.00 0.00 0
20 Nov 2015 3.60 3.60 0.00 0.00 41,400
19 Nov 2015 3.60 3.60 0.00 0.00 25,000
18 Nov 2015 3.61 3.60 -0.01 -0.28 222,093
17 Nov 2015 3.60 3.61 0.01 0.28 15,709
16 Nov 2015 3.60 3.60 0.00 0.00 0
13 Nov 2015 3.60 3.60 0.00 0.00 850
12 Nov 2015 3.60 3.60 0.00 0.00 312
11 Nov 2015 3.60 3.60 0.00 0.00 10,071
09 Nov 2015 3.60 3.60 0.00 0.00 0
06 Nov 2015 3.60 3.60 0.00 0.00 0
05 Nov 2015 3.60 3.60 0.00 0.00 0
04 Nov 2015 3.60 3.60 0.00 0.00 0
03 Nov 2015 3.60 3.60 0.00 0.00 0
02 Nov 2015 3.60 3.60 0.00 0.00 0
30 Oct 2015 3.60 3.60 0.00 0.00 46,284
29 Oct 2015 3.60 3.60 0.00 0.00 0
28 Oct 2015 3.60 3.60 0.00 0.00 0
27 Oct 2015 3.60 3.60 0.00 0.00 5,000
26 Oct 2015 3.60 3.60 0.00 0.00 0
23 Oct 2015 3.60 3.60 0.00 0.00 0
22 Oct 2015 3.60 3.60 0.00 0.00 0
21 Oct 2015 3.60 3.60 0.00 0.00 2,500
20 Oct 2015 3.60 3.60 0.00 0.00 0
19 Oct 2015 3.60 3.60 0.00 0.00 2,502
16 Oct 2015 3.60 3.60 0.00 0.00 0
15 Oct 2015 3.60 3.60 0.00 0.00 0
14 Oct 2015 3.60 3.60 0.00 0.00 0
13 Oct 2015 3.60 3.60 0.00 0.00 4,206
12 Oct 2015 3.60 3.60 0.00 0.00 0
09 Oct 2015 3.60 3.60 0.00 0.00 30
08 Oct 2015 3.61 3.60 0.00 0.00 3,450
07 Oct 2015 3.61 3.61 0.00 0.00 0
06 Oct 2015 3.60 3.61 0.00 0.00 26,983
05 Oct 2015 3.60 3.60 0.00 0.00 0
02 Oct 2015 3.61 3.60 -0.04 -1.10 77,892
01 Oct 2015 3.61 3.61 0.00 0.00 0
30 Sep 2015 3.61 3.61 0.00 0.00 0
29 Sep 2015 3.61 3.61 0.00 0.00 0
28 Sep 2015 3.61 3.61 0.00 0.00 0
25 Sep 2015 3.51 3.61 0.13 3.70 4,180
23 Sep 2015 3.51 3.51 0.00 0.00 0
22 Sep 2015 3.51 3.51 0.00 0.00 0
21 Sep 2015 3.51 3.51 0.00 0.00 0
18 Sep 2015 3.51 3.51 0.00 0.00 0
17 Sep 2015 3.50 3.51 0.01 0.29 1,000
16 Sep 2015 3.50 3.50 0.00 0.00 0
15 Sep 2015 3.50 3.50 0.00 0.00 21,568
14 Sep 2015 3.50 3.50 0.00 0.00 0
11 Sep 2015 3.50 3.50 0.00 0.00 0
10 Sep 2015 3.50 3.50 0.00 0.00 0
09 Sep 2015 3.50 3.50 0.00 0.00 0
08 Sep 2015 3.50 3.50 0.00 0.00 0
07 Sep 2015 3.50 3.50 0.00 0.00 0
04 Sep 2015 3.50 3.50 0.00 0.00 655
03 Sep 2015 3.50 3.50 0.00 0.00 0
02 Sep 2015 3.50 3.50 0.00 0.00 0
01 Sep 2015 3.50 3.50 0.00 0.00 7,080
28 Aug 2015 3.50 3.50 0.00 0.00 21,665
27 Aug 2015 3.50 3.50 0.00 0.00 0
26 Aug 2015 3.50 3.50 0.00 0.00 0
25 Aug 2015 3.50 3.50 0.00 0.00 0
24 Aug 2015 3.50 3.50 0.00 0.00 0
21 Aug 2015 3.50 3.50 0.00 0.00 0
20 Aug 2015 3.50 3.50 0.00 0.00 240
19 Aug 2015 3.50 3.50 0.00 0.00 0
18 Aug 2015 3.50 3.50 0.00 0.00 0
17 Aug 2015 3.50 3.50 0.00 0.00 760
14 Aug 2015 3.50 3.50 0.00 0.00 13,789
13 Aug 2015 3.50 3.50 0.00 0.00 1,250
12 Aug 2015 3.60 3.50 -0.10 -2.78 18,710
11 Aug 2015 3.60 3.60 0.00 0.00 50,000
10 Aug 2015 3.60 3.60 0.00 0.00 0
07 Aug 2015 3.65 3.60 -0.05 -1.37 16,318
06 Aug 2015 3.65 3.65 0.00 0.00 0
05 Aug 2015 3.65 3.65 0.00 0.00 0
04 Aug 2015 3.65 3.65 0.00 0.00 0
03 Aug 2015 3.65 3.65 0.00 0.00 32,043
31 Jul 2015 3.65 3.65 0.00 0.00 0
30 Jul 2015 3.65 3.65 0.00 0.00 0
29 Jul 2015 3.65 3.65 0.00 0.00 3,278
28 Jul 2015 3.65 3.65 0.00 0.00 0
27 Jul 2015 3.65 3.65 0.00 0.00 0
24 Jul 2015 3.65 3.65 0.00 0.00 0
23 Jul 2015 3.65 3.65 0.00 0.00 0
22 Jul 2015 3.61 3.65 0.05 1.39 10,000
21 Jul 2015 3.61 3.61 0.00 0.00 0
20 Jul 2015 3.61 3.61 0.00 0.00 0
17 Jul 2015 3.61 3.61 0.00 0.00 0
16 Jul 2015 3.61 3.61 0.00 0.00 0
15 Jul 2015 3.61 3.61 0.00 0.00 0
14 Jul 2015 3.61 3.61 0.00 0.00 0
13 Jul 2015 3.61 3.61 0.00 0.00 0
10 Jul 2015 3.60 3.61 0.00 0.00 1,601
09 Jul 2015 3.60 3.60 0.00 0.00 0
08 Jul 2015 3.60 3.60 0.00 0.00 565
07 Jul 2015 3.60 3.60 0.00 0.00 18,865
06 Jul 2015 3.60 3.60 0.00 0.00 0
03 Jul 2015 3.60 3.60 0.00 0.00 0
02 Jul 2015 3.50 3.60 0.10 2.86 21,385
01 Jul 2015 3.50 3.50 0.00 0.00 0
30 Jun 2015 3.50 3.50 0.00 0.00 0
29 Jun 2015 3.50 3.50 0.00 0.00 0
26 Jun 2015 3.53 3.50 -0.03 -0.85 157,665
25 Jun 2015 3.53 3.53 0.00 0.00 0
24 Jun 2015 3.53 3.53 0.00 0.00 0
23 Jun 2015 3.53 3.53 0.00 0.00 0
22 Jun 2015 3.53 3.53 0.00 0.00 2,000
18 Jun 2015 3.53 3.53 0.00 0.00 0
17 Jun 2015 3.53 3.53 0.00 0.00 45,670
16 Jun 2015 3.53 3.53 0.00 0.00 0
15 Jun 2015 3.53 3.53 0.00 0.00 0
12 Jun 2015 3.53 3.53 0.00 0.00 1,500
11 Jun 2015 3.53 3.53 0.00 0.00 100,000
10 Jun 2015 3.53 3.53 0.00 0.00 0
09 Jun 2015 3.53 3.53 0.00 0.00 0
08 Jun 2015 3.53 3.53 0.00 0.00 0
05 Jun 2015 3.55 3.53 -0.02 -0.56 400
03 Jun 2015 3.57 3.55 -0.02 -0.56 1,900
02 Jun 2015 3.57 3.57 0.00 0.00 0
01 Jun 2015 3.57 3.57 0.00 0.00 0
29 May 2015 3.56 3.57 0.01 0.28 97,780
28 May 2015 3.56 3.56 0.00 0.00 0
27 May 2015 3.56 3.56 0.00 0.00 0
26 May 2015 3.56 3.56 0.00 0.00 0
25 May 2015 3.56 3.56 0.00 0.00 0
22 May 2015 3.56 3.56 0.00 0.00 0
21 May 2015 3.56 3.56 0.00 0.00 0
20 May 2015 3.56 3.56 0.00 0.00 0
19 May 2015 3.53 3.56 0.03 0.85 139,792
18 May 2015 3.53 3.53 0.00 0.00 950
15 May 2015 3.53 3.53 0.00 0.00 0
14 May 2015 3.51 3.53 0.02 0.57 18,691
13 May 2015 3.51 3.51 0.00 0.00 0
12 May 2015 3.51 3.51 0.00 0.00 0
11 May 2015 3.51 3.51 0.00 0.00 0
08 May 2015 3.50 3.51 0.01 0.29 72,810
07 May 2015 3.49 3.50 0.01 0.29 49,642
06 May 2015 3.49 3.49 0.00 0.00 0
05 May 2015 3.49 3.49 0.00 0.00 0
04 May 2015 3.49 3.49 0.00 0.00 1,100
01 May 2015 3.49 3.49 0.00 0.00 5,050
30 Apr 2015 3.50 3.49 -0.01 -0.29 428
29 Apr 2015 3.50 3.50 0.00 0.00 0
28 Apr 2015 3.50 3.50 0.00 0.00 0
27 Apr 2015 3.50 3.50 0.00 0.00 350
24 Apr 2015 3.55 3.50 -0.05 -1.41 38,650
23 Apr 2015 3.60 3.55 -0.05 -1.39 24,550
22 Apr 2015 3.60 3.60 0.00 0.00 0
21 Apr 2015 3.55 3.60 0.05 1.41 59,325
20 Apr 2015 3.55 3.55 0.00 0.00 0
17 Apr 2015 3.55 3.55 0.00 0.00 0
16 Apr 2015 3.55 3.55 0.00 0.00 0
15 Apr 2015 3.55 3.55 0.00 0.00 0
14 Apr 2015 3.55 3.55 0.00 0.00 610
13 Apr 2015 3.55 3.55 0.00 0.00 0
10 Apr 2015 3.55 3.55 0.00 0.00 0
09 Apr 2015 3.55 3.55 0.00 0.00 0
08 Apr 2015 3.55 3.55 0.00 0.00 1,125
07 Apr 2015 3.55 3.55 0.00 0.00 0
02 Apr 2015 3.55 3.55 0.00 0.00 0
01 Apr 2015 3.55 3.55 0.00 0.00 0
31 Mar 2015 3.55 3.55 0.00 0.00 0
27 Mar 2015 3.54 3.55 0.01 0.28 301
26 Mar 2015 3.54 3.54 0.00 0.00 0
25 Mar 2015 3.54 3.54 0.00 0.00 1,815
24 Mar 2015 3.54 3.54 0.00 0.00 36,670
23 Mar 2015 3.54 3.54 0.00 0.00 0
20 Mar 2015 3.54 3.54 0.00 0.00 0
19 Mar 2015 3.55 3.54 -0.01 -0.28 24,000
18 Mar 2015 3.59 3.55 -0.04 -1.11 43,120
17 Mar 2015 3.59 3.59 0.00 0.00 1,418
16 Mar 2015 3.59 3.59 0.00 0.00 1,500
13 Mar 2015 3.59 3.59 0.00 0.00 0
12 Mar 2015 3.60 3.59 -0.01 -0.28 1,686
11 Mar 2015 3.60 3.60 0.00 0.00 1,500
10 Mar 2015 3.60 3.60 0.00 0.00 0
09 Mar 2015 3.60 3.60 0.00 0.00 23,216
06 Mar 2015 3.60 3.60 0.00 0.00 28,548
05 Mar 2015 3.60 3.60 0.00 0.00 0
04 Mar 2015 3.61 3.60 -0.01 -0.28 30,000
03 Mar 2015 3.60 3.61 0.01 0.28 229
02 Mar 2015 3.60 3.60 0.00 0.00 0
27 Feb 2015 3.60 3.60 0.00 0.00 0
26 Feb 2015 3.60 3.60 -0.01 -0.28 15,000
25 Feb 2015 3.60 3.60 0.00 0.00 0
24 Feb 2015 3.60 3.60 0.00 0.00 0
23 Feb 2015 3.61 3.60 0.00 0.00 7,374
20 Feb 2015 3.60 3.61 0.01 0.28 3,200
19 Feb 2015 3.60 3.60 0.00 0.00 2,000
18 Feb 2015 3.60 3.60 0.00 0.00 150
13 Feb 2015 3.60 3.60 0.00 0.00 0
12 Feb 2015 3.65 3.60 -0.05 -1.37 57,898
11 Feb 2015 3.65 3.65 0.00 0.00 0
10 Feb 2015 3.65 3.65 0.00 0.00 1,100
09 Feb 2015 3.65 3.65 0.00 0.00 0
06 Feb 2015 3.65 3.65 0.00 0.00 2,856
05 Feb 2015 3.65 3.65 0.00 0.00 3,975
04 Feb 2015 3.65 3.65 0.00 0.00 0
03 Feb 2015 3.67 3.65 -0.02 -0.54 509
02 Feb 2015 3.67 3.67 0.00 0.00 600
30 Jan 2015 3.67 3.67 0.00 0.00 500
29 Jan 2015 3.67 3.67 0.00 0.00 0
28 Jan 2015 3.67 3.67 0.00 0.00 0
27 Jan 2015 3.67 3.67 0.00 0.00 0
26 Jan 2015 3.67 3.67 0.00 0.00 2,036
23 Jan 2015 3.66 3.67 0.00 0.00 327
22 Jan 2015 3.66 3.66 0.00 0.00 0
21 Jan 2015 3.66 3.66 0.00 0.00 0
20 Jan 2015 3.66 3.66 0.00 0.00 0
19 Jan 2015 3.66 3.66 0.00 0.00 288
16 Jan 2015 3.66 3.66 0.00 0.00 0
15 Jan 2015 3.66 3.66 0.00 0.00 10,471
14 Jan 2015 3.65 3.66 0.01 0.27 4,707
13 Jan 2015 3.65 3.65 0.00 0.00 0
12 Jan 2015 3.66 3.65 0.00 0.00 600
09 Jan 2015 3.66 3.66 0.00 0.00 0
08 Jan 2015 3.66 3.66 0.00 0.00 0
07 Jan 2015 3.65 3.66 0.00 0.00 18,314
06 Jan 2015 3.65 3.65 0.00 0.00 0
05 Jan 2015 3.65 3.65 0.00 0.00 0
02 Jan 2015 3.65 3.65 0.00 0.00 11,000
31 Dec 2014 3.65 3.65 0.00 0.00 0
30 Dec 2014 3.65 3.65 0.00 0.00 0
29 Dec 2014 3.75 3.65 -0.10 -2.67 40,000
24 Dec 2014 3.75 3.75 0.00 0.00 1,000
23 Dec 2014 3.75 3.75 0.00 0.00 0
22 Dec 2014 3.75 3.75 0.00 0.00 0
19 Dec 2014 3.75 3.75 0.00 0.00 0
18 Dec 2014 3.75 3.75 0.00 0.00 2,620
17 Dec 2014 3.75 3.75 0.00 0.00 0
16 Dec 2014 3.75 3.75 0.00 0.00 0
15 Dec 2014 3.75 3.75 0.00 0.00 0
12 Dec 2014 3.75 3.75 0.00 0.00 0
11 Dec 2014 3.75 3.75 0.00 0.00 0
10 Dec 2014 3.75 3.75 0.00 0.00 16,000
09 Dec 2014 3.75 3.75 0.00 0.00 0
08 Dec 2014 3.75 3.75 0.00 0.00 0
05 Dec 2014 3.75 3.75 0.00 0.00 1,513
04 Dec 2014 3.75 3.75 0.00 0.00 0
03 Dec 2014 3.75 3.75 0.00 0.00 16,120
02 Dec 2014 3.84 3.75 -0.09 -2.34 12,500
01 Dec 2014 3.84 3.84 0.00 0.00 0
28 Nov 2014 3.84 3.84 0.00 0.00 0
27 Nov 2014 3.84 3.84 0.00 0.00 0
26 Nov 2014 3.84 3.84 0.00 0.00 3,850
25 Nov 2014 3.84 3.84 0.00 0.00 640
24 Nov 2014 3.84 3.84 0.00 0.00 0
21 Nov 2014 3.84 3.84 0.00 0.00 34,042
20 Nov 2014 3.83 3.84 0.01 0.26 78,458
19 Nov 2014 3.83 3.83 0.00 0.00 3,042
18 Nov 2014 3.84 3.83 -0.01 -0.26 110,700
17 Nov 2014 3.84 3.84 0.00 0.00 500
14 Nov 2014 3.84 3.84 0.00 0.00 6,336
13 Nov 2014 3.84 3.84 0.00 0.00 100
12 Nov 2014 3.84 3.84 0.00 0.00 25,000
11 Nov 2014 3.85 3.84 -0.01 -0.26 40,000
10 Nov 2014 3.85 3.85 0.00 0.00 0
07 Nov 2014 3.85 3.85 0.00 0.00 740
06 Nov 2014 3.85 3.85 0.00 0.00 765
05 Nov 2014 3.85 3.85 0.00 0.00 0
04 Nov 2014 3.85 3.85 0.00 0.00 0
03 Nov 2014 3.85 3.85 0.00 0.00 128,489
31 Oct 2014 3.85 3.85 0.00 0.00 0
30 Oct 2014 3.85 3.85 0.00 0.00 0
29 Oct 2014 3.85 3.85 0.00 0.00 0
28 Oct 2014 3.85 3.85 0.00 0.00 0
27 Oct 2014 3.85 3.85 0.00 0.00 0
24 Oct 2014 3.85 3.85 0.00 0.00 12,765
22 Oct 2014 3.85 3.85 0.00 0.00 0
21 Oct 2014 3.78 3.85 0.00 0.00 44,088
20 Oct 2014 3.75 3.78 0.10 2.67 55,912
17 Oct 2014 3.76 3.75 -0.01 -0.27 500
16 Oct 2014 3.76 3.76 0.00 0.00 0
15 Oct 2014 3.76 3.76 0.00 0.00 0
14 Oct 2014 3.76 3.76 0.00 0.00 0
13 Oct 2014 3.76 3.76 0.00 0.00 532
10 Oct 2014 3.76 3.76 0.00 0.00 6,816
09 Oct 2014 3.76 3.76 0.00 0.00 4,442
08 Oct 2014 3.75 3.76 0.01 0.27 23,558
07 Oct 2014 3.75 3.75 0.00 0.00 0
06 Oct 2014 3.75 3.75 0.00 0.00 0
03 Oct 2014 3.76 3.75 -0.01 -0.27 783
02 Oct 2014 3.76 3.76 0.00 0.00 0
01 Oct 2014 3.76 3.76 0.00 0.00 295
30 Sep 2014 3.76 3.76 0.00 0.00 1,943
29 Sep 2014 3.76 3.76 0.00 0.00 0
26 Sep 2014 3.70 3.76 0.06 1.62 30,065
25 Sep 2014 3.67 3.70 0.00 0.00 810
23 Sep 2014 3.56 3.67 0.14 3.93 35,888
22 Sep 2014 3.56 3.56 0.00 0.00 0
19 Sep 2014 3.56 3.56 0.00 0.00 0
18 Sep 2014 3.55 3.56 0.01 0.28 705
17 Sep 2014 3.55 3.55 0.00 0.00 0
16 Sep 2014 3.55 3.55 0.00 0.00 0
15 Sep 2014 3.55 3.55 0.00 0.00 0
12 Sep 2014 3.55 3.55 0.00 0.00 2,915
11 Sep 2014 3.55 3.55 0.00 0.00 0
10 Sep 2014 3.55 3.55 0.00 0.00 0
09 Sep 2014 3.55 3.55 0.00 0.00 0
08 Sep 2014 3.55 3.55 0.00 0.00 0
05 Sep 2014 3.55 3.55 0.00 0.00 1,000
04 Sep 2014 3.55 3.55 0.00 0.00 28,534
03 Sep 2014 3.55 3.55 0.00 0.00 1,466
02 Sep 2014 3.55 3.55 0.00 0.00 0
29 Aug 2014 3.55 3.55 0.00 0.00 0
28 Aug 2014 3.55 3.55 0.00 0.00 0
27 Aug 2014 3.55 3.55 0.00 0.00 0
26 Aug 2014 3.55 3.55 0.00 0.00 0
25 Aug 2014 3.55 3.55 0.00 0.00 114
22 Aug 2014 3.46 3.55 0.09 2.60 186
21 Aug 2014 3.46 3.46 0.00 0.00 0
20 Aug 2014 3.46 3.46 0.00 0.00 0
19 Aug 2014 3.46 3.46 0.00 0.00 0
18 Aug 2014 3.46 3.46 0.00 0.00 0
15 Aug 2014 3.46 3.46 0.00 0.00 0
14 Aug 2014 3.46 3.46 0.00 0.00 0
13 Aug 2014 3.46 3.46 0.00 0.00 0
12 Aug 2014 3.46 3.46 0.00 0.00 0
11 Aug 2014 3.46 3.46 0.00 0.00 0
08 Aug 2014 3.45 3.46 0.01 0.29 1,728
07 Aug 2014 3.45 3.45 0.00 0.00 0
06 Aug 2014 3.45 3.45 0.00 0.00 0
05 Aug 2014 3.45 3.45 0.00 0.00 0
04 Aug 2014 3.46 3.45 0.00 0.00 248
31 Jul 2014 3.45 3.46 0.00 0.00 6,000
30 Jul 2014 3.45 3.45 0.00 0.00 0
28 Jul 2014 3.45 3.45 0.00 0.00 0
25 Jul 2014 3.45 3.45 0.00 0.00 3,471
24 Jul 2014 3.45 3.45 0.00 0.00 0
23 Jul 2014 3.45 3.45 0.00 0.00 0
22 Jul 2014 3.45 3.45 0.00 0.00 0
21 Jul 2014 3.45 3.45 0.00 0.00 0
18 Jul 2014 3.45 3.45 0.00 0.00 2,505
17 Jul 2014 3.45 3.45 0.00 0.00 610
16 Jul 2014 3.45 3.45 0.01 0.29 250
15 Jul 2014 3.45 3.45 -0.01 -0.29 13,209
14 Jul 2014 3.45 3.45 0.00 0.00 43,430
11 Jul 2014 3.45 3.45 0.00 0.00 67,270
10 Jul 2014 3.45 3.45 0.00 0.00 0
09 Jul 2014 3.45 3.45 0.00 0.00 0
08 Jul 2014 3.45 3.45 0.00 0.00 64,416
07 Jul 2014 3.45 3.45 0.00 0.00 11,000
04 Jul 2014 3.41 3.45 0.04 1.17 735
03 Jul 2014 3.41 3.41 0.00 0.00 0
02 Jul 2014 3.41 3.41 -0.01 -0.29 1,287
01 Jul 2014 3.45 3.41 -0.03 -0.87 2,000
30 Jun 2014 3.45 3.45 0.00 0.00 0
27 Jun 2014 3.45 3.45 0.00 0.00 0
26 Jun 2014 3.45 3.45 0.00 0.00 0
25 Jun 2014 3.45 3.45 0.00 0.00 0
24 Jun 2014 3.45 3.45 0.00 0.00 0
23 Jun 2014 3.45 3.45 0.00 0.00 200
18 Jun 2014 3.45 3.45 0.00 0.00 0
17 Jun 2014 3.45 3.45 0.00 0.00 0
16 Jun 2014 3.45 3.45 0.00 0.00 0
13 Jun 2014 3.45 3.45 0.00 0.00 1,000
12 Jun 2014 3.45 3.45 0.00 0.00 0
11 Jun 2014 3.45 3.45 0.00 0.00 64,984
10 Jun 2014 3.45 3.45 0.00 0.00 0
09 Jun 2014 3.45 3.45 0.00 0.00 470
06 Jun 2014 3.45 3.45 0.00 0.00 0
05 Jun 2014 3.45 3.45 0.00 0.00 0
04 Jun 2014 3.45 3.45 0.00 0.00 0
03 Jun 2014 3.45 3.45 0.00 0.00 0
02 Jun 2014 3.45 3.45 0.00 0.00 900
30 May 2014 3.45 3.45 0.00 0.00 0
29 May 2014 3.45 3.45 0.00 0.00 0
28 May 2014 3.50 3.45 -0.05 -1.43 520
27 May 2014 3.50 3.50 0.00 0.00 0
26 May 2014 3.50 3.50 0.00 0.00 280
23 May 2014 3.50 3.50 0.00 0.00 0
22 May 2014 3.50 3.50 0.00 0.00 0
21 May 2014 3.50 3.50 0.00 0.00 36,727
20 May 2014 3.50 3.50 0.00 0.00 11,944
19 May 2014 3.50 3.50 0.00 0.00 0
16 May 2014 3.50 3.50 0.00 0.00 476
15 May 2014 3.50 3.50 0.00 0.00 0
14 May 2014 3.50 3.50 0.00 0.00 7,127
13 May 2014 3.50 3.50 0.00 0.00 20,000
12 May 2014 3.60 3.50 -0.10 -2.78 11,000
09 May 2014 3.60 3.60 0.00 0.00 0
08 May 2014 3.60 3.60 0.00 0.00 0
07 May 2014 3.60 3.60 0.00 0.00 0
06 May 2014 3.60 3.60 0.00 0.00 0
05 May 2014 3.60 3.60 0.00 0.00 1,470
02 May 2014 3.60 3.60 0.00 0.00 0
01 May 2014 3.60 3.60 0.00 0.00 0
30 Apr 2014 3.60 3.60 0.00 0.00 0
29 Apr 2014 3.59 3.60 0.00 0.00 3,936
28 Apr 2014 3.59 3.59 0.00 0.00 0
25 Apr 2014 3.59 3.59 0.00 0.00 0
24 Apr 2014 3.50 3.59 0.10 2.86 25,194
23 Apr 2014 3.50 3.50 0.00 0.00 100
22 Apr 2014 3.50 3.50 0.00 0.00 0
17 Apr 2014 3.50 3.50 0.00 0.00 5,000
16 Apr 2014 3.50 3.50 0.00 0.00 0
15 Apr 2014 3.50 3.50 0.00 0.00 22,706
14 Apr 2014 3.50 3.50 0.00 0.00 5,620
11 Apr 2014 3.50 3.50 0.00 0.00 0
10 Apr 2014 3.50 3.50 0.00 0.00 56,469
09 Apr 2014 3.50 3.50 0.00 0.00 0
08 Apr 2014 3.50 3.50 0.00 0.00 44,400
07 Apr 2014 3.50 3.50 0.00 0.00 0
04 Apr 2014 3.50 3.50 0.00 0.00 0
03 Apr 2014 3.50 3.50 0.00 0.00 0
02 Apr 2014 3.50 3.50 0.00 0.00 45,600
01 Apr 2014 3.50 3.50 0.00 0.00 0
28 Mar 2014 3.50 3.50 0.00 0.00 20,000
27 Mar 2014 3.50 3.50 0.00 0.00 0
26 Mar 2014 3.63 3.50 -0.13 -3.58 161,400
25 Mar 2014 3.64 3.63 -0.01 -0.28 7,000
24 Mar 2014 3.64 3.64 0.00 0.00 0
21 Mar 2014 3.64 3.64 0.00 0.00 0
20 Mar 2014 3.65 3.64 -0.01 -0.27 3,000
19 Mar 2014 3.65 3.65 0.00 0.00 0
18 Mar 2014 3.65 3.65 0.00 0.00 0
17 Mar 2014 3.65 3.65 0.00 0.00 0
14 Mar 2014 3.69 3.65 -0.04 -1.08 23,536
13 Mar 2014 3.70 3.69 -0.01 -0.27 31,800
12 Mar 2014 3.70 3.70 0.00 0.00 1,300
11 Mar 2014 3.65 3.70 0.05 1.37 1,048
10 Mar 2014 3.65 3.65 0.00 0.00 0
07 Mar 2014 3.65 3.65 0.00 0.00 0
06 Mar 2014 3.65 3.65 0.00 0.00 27,180
05 Mar 2014 3.53 3.65 0.12 3.40 9,295
28 Feb 2014 3.53 3.53 0.00 0.00 0
27 Feb 2014 3.53 3.53 0.00 0.00 0
26 Feb 2014 3.53 3.53 0.00 0.00 0
25 Feb 2014 3.53 3.53 0.00 0.00 2,615
24 Feb 2014 3.51 3.53 0.02 0.57 75,391
21 Feb 2014 3.51 3.51 0.00 0.00 0
20 Feb 2014 3.51 3.51 0.00 0.00 0
19 Feb 2014 3.51 3.51 0.00 0.00 0
18 Feb 2014 3.51 3.51 0.00 0.00 0
17 Feb 2014 3.51 3.51 0.00 0.00 200
14 Feb 2014 3.67 3.51 -0.15 -4.10 24,782
13 Feb 2014 3.67 3.67 0.00 0.00 0
12 Feb 2014 3.68 3.67 -0.02 -0.54 1,944
11 Feb 2014 3.70 3.68 -0.02 -0.54 5,000
10 Feb 2014 3.70 3.70 0.00 0.00 0
07 Feb 2014 3.70 3.70 0.00 0.00 0
06 Feb 2014 3.70 3.70 0.00 0.00 0
05 Feb 2014 3.70 3.70 0.00 0.00 526
04 Feb 2014 3.70 3.70 0.00 0.00 0
03 Feb 2014 3.71 3.70 0.00 0.00 7,680
31 Jan 2014 3.71 3.71 -0.01 -0.27 12,101
30 Jan 2014 3.71 3.71 0.00 0.00 500
29 Jan 2014 3.70 3.71 0.01 0.27 400
28 Jan 2014 3.70 3.70 0.00 0.00 103
27 Jan 2014 3.70 3.70 0.00 0.00 0
24 Jan 2014 3.70 3.70 0.00 0.00 0
23 Jan 2014 3.70 3.70 0.00 0.00 31,000
22 Jan 2014 3.70 3.70 0.00 0.00 59,040
21 Jan 2014 3.70 3.70 0.00 0.00 40,300
20 Jan 2014 3.70 3.70 0.00 0.00 12,500
17 Jan 2014 3.70 3.70 0.00 0.00 304,374
16 Jan 2014 3.60 3.70 0.08 2.21 300
15 Jan 2014 3.45 3.60 0.17 4.93 30,456
14 Jan 2014 3.45 3.45 0.00 0.00 0
13 Jan 2014 3.45 3.45 0.00 0.00 14,010
10 Jan 2014 3.45 3.45 0.00 0.00 2,850
09 Jan 2014 3.45 3.45 0.00 0.00 1,140
08 Jan 2014 3.45 3.45 0.00 0.00 0
07 Jan 2014 3.45 3.45 0.00 0.00 2,000
06 Jan 2014 3.45 3.45 0.00 0.00 572
03 Jan 2014 3.45 3.45 0.00 0.00 0
02 Jan 2014 3.45 3.45 0.00 0.00 130,000
31 Dec 2013 3.45 3.45 0.00 0.00 0
30 Dec 2013 3.45 3.45 0.00 0.00 0
27 Dec 2013 3.45 3.45 0.00 0.00 0
24 Dec 2013 3.45 3.45 0.00 0.00 0
23 Dec 2013 3.45 3.45 0.00 0.00 0
20 Dec 2013 3.41 3.45 -0.01 -0.29 98,281
19 Dec 2013 3.40 3.41 0.06 1.76 231,780
18 Dec 2013 3.40 3.40 0.00 0.00 0
17 Dec 2013 3.55 3.40 -0.30 -8.11 118,675
16 Dec 2013 3.50 3.55 0.20 5.71 100,000
13 Dec 2013 3.50 3.50 0.00 0.00 0
12 Dec 2013 3.50 3.50 0.00 0.00 0
11 Dec 2013 3.50 3.50 0.00 0.00 100
10 Dec 2013 3.50 3.50 0.00 0.00 56,098
09 Dec 2013 3.50 3.50 0.00 0.00 390
06 Dec 2013 3.50 3.50 0.00 0.00 0
05 Dec 2013 3.50 3.50 0.00 0.00 70,000
04 Dec 2013 3.60 3.50 -0.10 -2.78 59,124
03 Dec 2013 3.60 3.60 0.00 0.00 0
02 Dec 2013 3.60 3.60 0.00 0.00 0
29 Nov 2013 3.56 3.60 0.00 0.00 2,036
28 Nov 2013 3.56 3.56 0.00 0.00 0
27 Nov 2013 3.70 3.56 -0.10 -2.70 44,006
26 Nov 2013 3.99 3.70 -0.29 -7.27 60,000
25 Nov 2013 3.99 3.99 0.00 0.00 0
22 Nov 2013 3.99 3.99 0.00 0.00 0
21 Nov 2013 3.99 3.99 0.00 0.00 0
20 Nov 2013 3.99 3.99 0.00 0.00 0
19 Nov 2013 3.99 3.99 0.00 0.00 0
18 Nov 2013 4.04 3.99 -0.01 -0.25 297
15 Nov 2013 4.04 4.04 0.00 0.00 0
14 Nov 2013 4.09 4.04 -0.09 -2.20 681
13 Nov 2013 4.08 4.09 -0.01 -0.24 100
12 Nov 2013 4.08 4.08 0.00 0.00 0
11 Nov 2013 4.08 4.08 0.00 0.00 0
08 Nov 2013 4.08 4.08 0.00 0.00 0
07 Nov 2013 4.10 4.08 0.00 0.00 43,300
06 Nov 2013 4.10 4.10 0.00 0.00 0
05 Nov 2013 4.10 4.10 0.00 0.00 0
04 Nov 2013 4.12 4.10 -0.02 -0.48 500
01 Nov 2013 4.12 4.12 0.00 0.00 0
31 Oct 2013 4.12 4.12 0.00 0.00 0
30 Oct 2013 4.12 4.12 0.00 0.00 0
29 Oct 2013 4.12 4.12 0.00 0.00 0
28 Oct 2013 4.12 4.12 0.00 0.00 0
25 Oct 2013 4.12 4.12 0.00 0.00 0
24 Oct 2013 4.12 4.12 0.00 0.00 0
23 Oct 2013 4.14 4.12 0.00 0.00 500
22 Oct 2013 4.14 4.14 0.00 0.00 0
21 Oct 2013 4.14 4.14 0.00 0.00 0
18 Oct 2013 4.15 4.14 -0.03 -0.72 6,048
17 Oct 2013 4.15 4.15 0.00 0.00 120
16 Oct 2013 4.15 4.15 0.00 0.00 1,190
15 Oct 2013 4.15 4.15 0.00 0.00 25,597
14 Oct 2013 4.11 4.15 0.04 0.97 110,000
11 Oct 2013 4.01 4.11 0.10 2.49 20
10 Oct 2013 3.80 4.01 0.21 5.53 1,500
09 Oct 2013 3.80 3.80 0.00 0.00 0
08 Oct 2013 3.80 3.80 0.00 0.00 0
07 Oct 2013 3.51 3.80 0.29 8.26 1,000
04 Oct 2013 3.51 3.51 0.00 0.00 0
03 Oct 2013 3.51 3.51 0.00 0.00 3,635
02 Oct 2013 3.51 3.51 0.00 0.00 0
01 Oct 2013 3.32 3.51 0.19 5.72 4,328
30 Sep 2013 3.32 3.32 0.00 0.00 0
27 Sep 2013 3.32 3.32 0.00 0.00 0
26 Sep 2013 3.32 3.32 0.00 0.00 0
25 Sep 2013 3.32 3.32 0.00 0.00 0
23 Sep 2013 3.31 3.32 0.01 0.30 7,550
20 Sep 2013 3.31 3.31 0.00 0.00 0
19 Sep 2013 3.30 3.31 0.01 0.30 1,000
18 Sep 2013 3.30 3.30 0.00 0.00 0
17 Sep 2013 3.30 3.30 0.00 0.00 0
16 Sep 2013 3.30 3.30 0.00 0.00 0
13 Sep 2013 3.30 3.30 0.00 0.00 4,200
12 Sep 2013 3.30 3.30 0.00 0.00 200,000
11 Sep 2013 3.30 3.30 0.00 0.00 0
10 Sep 2013 3.30 3.30 0.00 0.00 913
09 Sep 2013 3.30 3.30 0.00 0.00 0
06 Sep 2013 3.30 3.30 0.00 0.00 0
05 Sep 2013 3.30 3.30 0.00 0.00 0
04 Sep 2013 3.30 3.30 0.00 0.00 200,415
03 Sep 2013 3.30 3.30 0.00 0.00 0
02 Sep 2013 3.30 3.30 0.00 0.00 0
30 Aug 2013 3.30 3.30 0.00 0.00 4,000
29 Aug 2013 3.30 3.30 0.00 0.00 0
28 Aug 2013 3.31 3.30 0.00 0.00 15,500
27 Aug 2013 3.31 3.31 0.00 0.00 0
26 Aug 2013 3.30 3.31 0.00 0.00 74,189
23 Aug 2013 3.30 3.30 0.00 0.00 0
22 Aug 2013 3.30 3.30 0.00 0.00 0
21 Aug 2013 3.30 3.30 0.00 0.00 0
20 Aug 2013 3.39 3.30 -0.10 -2.94 33,692
19 Aug 2013 3.39 3.39 0.00 0.00 0
16 Aug 2013 3.40 3.39 0.00 0.00 29,000
15 Aug 2013 3.40 3.40 0.00 0.00 0
14 Aug 2013 3.40 3.40 0.00 0.00 0
13 Aug 2013 3.40 3.40 0.00 0.00 1,000
12 Aug 2013 3.40 3.40 0.00 0.00 0
08 Aug 2013 3.40 3.40 0.00 0.00 1,000
07 Aug 2013 3.40 3.40 0.00 0.00 170,000
06 Aug 2013 3.40 3.40 0.00 0.00 0
05 Aug 2013 3.40 3.40 0.00 0.00 0
02 Aug 2013 3.40 3.40 0.00 0.00 0
31 Jul 2013 3.40 3.40 0.00 0.00 0
30 Jul 2013 3.49 3.40 -0.09 -2.58 93,471
29 Jul 2013 3.49 3.49 0.00 0.00 0
26 Jul 2013 3.49 3.49 0.00 0.00 0
25 Jul 2013 3.49 3.49 0.00 0.00 0
24 Jul 2013 3.49 3.49 0.00 0.00 0
23 Jul 2013 3.61 3.49 -0.12 -3.32 1,005
22 Jul 2013 3.61 3.61 0.00 0.00 0
19 Jul 2013 3.74 3.61 -0.13 -3.48 15,000
18 Jul 2013 3.74 3.74 0.00 0.00 0
17 Jul 2013 3.74 3.74 0.00 0.00 0
16 Jul 2013 3.74 3.74 0.00 0.00 0
15 Jul 2013 3.74 3.74 0.00 0.00 0
12 Jul 2013 3.74 3.74 0.00 0.00 0
11 Jul 2013 3.74 3.74 0.00 0.00 0
10 Jul 2013 3.74 3.74 0.00 0.00 0
09 Jul 2013 3.75 3.74 -0.01 -0.27 300
08 Jul 2013 3.75 3.75 0.00 0.00 10,500
05 Jul 2013 3.75 3.75 0.00 0.00 0
04 Jul 2013 3.75 3.75 0.00 0.00 0
03 Jul 2013 3.75 3.75 0.00 0.00 0
02 Jul 2013 4.05 3.75 -0.30 -7.41 1,000
01 Jul 2013 4.05 4.05 0.00 0.00 0
28 Jun 2013 4.05 4.05 0.00 0.00 0
27 Jun 2013 4.05 4.05 0.00 0.00 0
26 Jun 2013 4.05 4.05 0.00 0.00 0
25 Jun 2013 4.05 4.05 0.00 0.00 0
24 Jun 2013 4.05 4.05 0.00 0.00 0
21 Jun 2013 4.05 4.05 0.00 0.00 0
20 Jun 2013 4.05 4.05 0.00 0.00 6,918
18 Jun 2013 4.00 4.05 0.05 1.25 15,163
17 Jun 2013 4.00 4.00 0.00 0.00 0
14 Jun 2013 4.00 4.00 0.00 0.00 0
13 Jun 2013 4.00 4.00 0.00 0.00 5,000
12 Jun 2013 3.90 4.00 0.10 2.56 12,105
11 Jun 2013 3.90 3.90 0.00 0.00 0
10 Jun 2013 3.90 3.90 0.00 0.00 0
07 Jun 2013 3.90 3.90 0.00 0.00 0
06 Jun 2013 3.90 3.90 0.00 0.00 2,686
05 Jun 2013 3.90 3.90 0.00 0.00 0
04 Jun 2013 3.80 3.90 0.10 2.63 16,704
03 Jun 2013 3.80 3.80 0.00 0.00 0
29 May 2013 3.80 3.80 0.00 0.00 0
28 May 2013 3.80 3.80 0.00 0.00 0
27 May 2013 3.90 3.80 -0.10 -2.56 10,000
24 May 2013 3.73 3.90 0.17 4.56 10,000
23 May 2013 3.70 3.73 0.03 0.81 569
22 May 2013 3.61 3.70 0.09 2.49 1,000
21 May 2013 3.61 3.61 0.00 0.00 0
20 May 2013 3.61 3.61 0.00 0.00 0
17 May 2013 3.61 3.61 0.00 0.00 0
16 May 2013 3.61 3.61 0.00 0.00 0
15 May 2013 3.61 3.61 0.00 0.00 0
14 May 2013 3.61 3.61 0.00 0.00 0
13 May 2013 3.60 3.61 0.01 0.28 1,400
10 May 2013 3.33 3.60 0.27 8.11 35,400
09 May 2013 3.23 3.33 0.10 3.10 764
08 May 2013 3.23 3.23 0.00 0.00 0
07 May 2013 3.23 3.23 0.00 0.00 0
06 May 2013 3.21 3.23 0.03 0.94 1,666
03 May 2013 3.21 3.21 0.00 0.00 0
02 May 2013 3.21 3.21 0.00 0.00 0
01 May 2013 3.21 3.21 0.00 0.00 0
30 Apr 2013 3.21 3.21 0.00 0.00 0
29 Apr 2013 3.21 3.21 0.00 0.00 0
26 Apr 2013 3.21 3.21 -0.01 -0.31 10,234
25 Apr 2013 3.20 3.21 0.01 0.31 139
24 Apr 2013 3.20 3.20 0.00 0.00 99,972
23 Apr 2013 3.20 3.20 0.00 0.00 0
22 Apr 2013 3.20 3.20 0.00 0.00 0
19 Apr 2013 3.20 3.20 0.00 0.00 0
18 Apr 2013 3.20 3.20 0.00 0.00 0
17 Apr 2013 3.15 3.20 0.05 1.59 10,000
16 Apr 2013 3.15 3.15 0.00 0.00 0
15 Apr 2013 3.15 3.15 0.00 0.00 273,395
12 Apr 2013 3.15 3.15 0.00 0.00 95,610
11 Apr 2013 3.14 3.15 0.00 0.00 995
10 Apr 2013 3.15 3.14 0.00 0.00 60,000
09 Apr 2013 3.15 3.15 0.00 0.00 100,000
08 Apr 2013 3.15 3.15 0.00 0.00 183,119
05 Apr 2013 3.15 3.15 0.00 0.00 0
04 Apr 2013 3.11 3.15 0.05 1.61 20,000
03 Apr 2013 3.11 3.11 0.00 0.00 0
02 Apr 2013 3.11 3.11 0.00 0.00 0
28 Mar 2013 3.15 3.11 -0.05 -1.59 730
27 Mar 2013 3.15 3.15 0.00 0.00 10,000
26 Mar 2013 3.11 3.15 0.05 1.61 71,880
25 Mar 2013 3.11 3.11 0.00 0.00 0
22 Mar 2013 3.15 3.11 -0.05 -1.59 2,450
21 Mar 2013 3.45 3.15 -0.30 -8.70 78,169
20 Mar 2013 3.45 3.45 0.00 0.00 0
19 Mar 2013 3.45 3.45 0.00 0.00 116,564
18 Mar 2013 3.45 3.45 0.00 0.00 0
15 Mar 2013 3.45 3.45 0.00 0.00 0
14 Mar 2013 3.45 3.45 0.00 0.00 0
13 Mar 2013 3.45 3.45 0.00 0.00 20,000
12 Mar 2013 3.45 3.45 0.00 0.00 11,000
11 Mar 2013 3.45 3.45 0.00 0.00 0
08 Mar 2013 3.45 3.45 0.00 0.00 20,000
07 Mar 2013 3.70 3.45 0.00 0.00 26,000
06 Mar 2013 3.75 3.70 -0.30 -8.00 60,028
05 Mar 2013 3.75 3.75 0.00 0.00 50,000
04 Mar 2013 3.75 3.75 0.00 0.00 0
01 Mar 2013 3.75 3.75 0.00 0.00 0
28 Feb 2013 3.75 3.75 0.00 0.00 0
27 Feb 2013 3.75 3.75 0.00 0.00 0
26 Feb 2013 3.73 3.75 0.02 0.54 1,966
25 Feb 2013 3.73 3.73 0.00 0.00 0
22 Feb 2013 3.98 3.73 -0.25 -6.28 24,987
21 Feb 2013 3.98 3.98 0.00 0.00 0
20 Feb 2013 3.98 3.98 0.00 0.00 0
19 Feb 2013 3.98 3.98 0.00 0.00 0
18 Feb 2013 3.98 3.98 0.00 0.00 0
15 Feb 2013 3.98 3.98 0.00 0.00 0
14 Feb 2013 3.98 3.98 0.00 0.00 0
13 Feb 2013 3.98 3.98 0.00 0.00 0
08 Feb 2013 3.98 3.98 0.00 0.00 0
07 Feb 2013 4.00 3.98 -0.02 -0.50 23,000
06 Feb 2013 4.00 4.00 0.00 0.00 0
05 Feb 2013 4.00 4.00 0.00 0.00 0
04 Feb 2013 4.00 4.00 0.00 0.00 0
01 Feb 2013 4.00 4.00 0.00 0.00 0
31 Jan 2013 4.00 4.00 0.00 0.00 0
30 Jan 2013 4.00 4.00 0.00 0.00 0
29 Jan 2013 4.00 4.00 0.00 0.00 0
28 Jan 2013 4.00 4.00 0.00 0.00 0
25 Jan 2013 4.00 4.00 0.00 0.00 152,832
24 Jan 2013 3.60 4.00 0.40 11.11 150,000
23 Jan 2013 3.60 3.60 0.00 0.00 47,168
22 Jan 2013 3.60 3.60 0.00 0.00 3,132
21 Jan 2013 3.55 3.60 0.05 1.41 7,690
18 Jan 2013 3.55 3.55 0.00 0.00 0
17 Jan 2013 3.55 3.55 0.00 0.00 0
16 Jan 2013 3.55 3.55 0.00 0.00 0
15 Jan 2013 3.55 3.55 0.00 0.00 0
14 Jan 2013 3.55 3.55 0.00 0.00 0
11 Jan 2013 3.55 3.55 0.00 0.00 0
10 Jan 2013 3.55 3.55 0.00 0.00 0
09 Jan 2013 3.55 3.55 0.00 0.00 2,880
08 Jan 2013 3.53 3.55 0.00 0.00 450
07 Jan 2013 3.53 3.53 0.00 0.00 0
04 Jan 2013 3.53 3.53 0.00 0.00 0
03 Jan 2013 3.53 3.53 0.00 0.00 0
02 Jan 2013 3.53 3.53 0.00 0.00 0
31 Dec 2012 3.53 3.53 0.00 0.00 0
28 Dec 2012 3.53 3.53 0.00 0.00 0
27 Dec 2012 3.53 3.53 0.00 0.00 0
24 Dec 2012 3.53 3.53 0.00 0.00 0
21 Dec 2012 3.53 3.53 0.00 0.00 0
20 Dec 2012 3.50 3.53 0.05 1.43 52,632
19 Dec 2012 3.50 3.50 0.00 0.00 0
18 Dec 2012 3.59 3.50 -0.09 -2.51 457
17 Dec 2012 3.59 3.59 0.00 0.00 0
14 Dec 2012 3.59 3.59 0.00 0.00 0
13 Dec 2012 3.59 3.59 0.00 0.00 0
12 Dec 2012 3.59 3.59 0.00 0.00 0
11 Dec 2012 3.59 3.59 0.00 0.00 0
10 Dec 2012 3.59 3.59 0.00 0.00 0
07 Dec 2012 3.59 3.59 0.00 0.00 0
06 Dec 2012 3.59 3.59 0.00 0.00 0
05 Dec 2012 3.60 3.59 -0.01 -0.28 5,000
04 Dec 2012 3.60 3.60 0.00 0.00 0
03 Dec 2012 3.60 3.60 0.00 0.00 0
30 Nov 2012 3.60 3.60 0.00 0.00 0
29 Nov 2012 3.60 3.60 0.00 0.00 0
28 Nov 2012 3.60 3.60 0.00 0.00 0
27 Nov 2012 3.60 3.60 0.00 0.00 53,275
26 Nov 2012 3.60 3.60 0.00 0.00 0
23 Nov 2012 3.60 3.60 0.00 0.00 0
22 Nov 2012 3.60 3.60 0.00 0.00 0
21 Nov 2012 3.60 3.60 0.00 0.00 0
20 Nov 2012 3.60 3.60 0.00 0.00 1,000
19 Nov 2012 3.60 3.60 0.00 0.00 19,447
16 Nov 2012 3.60 3.60 0.00 0.00 0
15 Nov 2012 3.60 3.60 0.00 0.00 0
14 Nov 2012 3.60 3.60 0.00 0.00 91,637
12 Nov 2012 3.60 3.60 0.00 0.00 0
09 Nov 2012 3.60 3.60 0.00 0.00 25,072
08 Nov 2012 3.85 3.60 -0.25 -6.49 15,000
07 Nov 2012 3.85 3.85 0.00 0.00 0
06 Nov 2012 3.85 3.85 0.00 0.00 0
05 Nov 2012 3.85 3.85 0.00 0.00 0
02 Nov 2012 3.75 3.85 0.10 2.67 10,000
01 Nov 2012 3.75 3.75 0.00 0.00 0
31 Oct 2012 3.75 3.75 0.00 0.00 55,032
30 Oct 2012 3.75 3.75 0.00 0.00 200
29 Oct 2012 3.79 3.75 0.00 0.00 100
26 Oct 2012 3.79 3.79 0.00 0.00 0
25 Oct 2012 3.79 3.79 0.00 0.00 0
24 Oct 2012 3.90 3.79 -0.15 -3.85 100,000
23 Oct 2012 3.90 3.90 0.00 0.00 0
22 Oct 2012 4.00 3.90 -0.10 -2.50 10,000
19 Oct 2012 4.00 4.00 0.00 0.00 0
18 Oct 2012 3.79 4.00 0.21 5.54 246
17 Oct 2012 3.79 3.79 0.00 0.00 0
16 Oct 2012 3.79 3.79 0.00 0.00 0
15 Oct 2012 3.78 3.79 0.00 0.00 2,100
12 Oct 2012 3.60 3.78 0.19 5.28 5,386
11 Oct 2012 3.60 3.60 0.00 0.00 0
10 Oct 2012 3.60 3.60 0.00 0.00 0
09 Oct 2012 3.60 3.60 0.00 0.00 2,000
08 Oct 2012 3.60 3.60 0.00 0.00 0
05 Oct 2012 3.75 3.60 -0.15 -4.00 28,712
04 Oct 2012 3.75 3.75 0.00 0.00 0
03 Oct 2012 3.85 3.75 -0.10 -2.60 67,768
02 Oct 2012 3.85 3.85 0.00 0.00 24,000
01 Oct 2012 3.99 3.85 -0.14 -3.51 1,000
28 Sep 2012 3.99 3.99 0.00 0.00 0
27 Sep 2012 3.99 3.99 0.00 0.00 0
26 Sep 2012 3.99 3.99 0.00 0.00 50,000
25 Sep 2012 3.99 3.99 0.00 0.00 0
24 Sep 2012 3.99 3.99 0.00 0.00 0
21 Sep 2012 3.76 3.99 0.23 6.12 926
20 Sep 2012 3.75 3.76 0.01 0.27 7,223
19 Sep 2012 3.75 3.75 0.00 0.00 0
18 Sep 2012 3.75 3.75 0.00 0.00 0
17 Sep 2012 3.75 3.75 0.00 0.00 0
14 Sep 2012 3.75 3.75 0.00 0.00 0
13 Sep 2012 3.75 3.75 0.00 0.00 0
12 Sep 2012 3.75 3.75 0.00 0.00 0
11 Sep 2012 3.75 3.75 0.00 0.00 0
10 Sep 2012 3.75 3.75 0.00 0.00 0
07 Sep 2012 3.74 3.75 0.01 0.27 1,000
06 Sep 2012 3.74 3.74 0.00 0.00 33,329
05 Sep 2012 3.60 3.74 0.19 5.35 12,000
04 Sep 2012 3.60 3.60 0.00 0.00 0
03 Sep 2012 3.60 3.60 0.00 0.00 0
30 Aug 2012 3.60 3.60 0.00 0.00 0
29 Aug 2012 4.00 3.60 -0.45 -11.25 61,097
28 Aug 2012 4.43 4.00 -0.40 -9.09 500
27 Aug 2012 4.43 4.43 0.00 0.00 0
24 Aug 2012 4.49 4.43 -0.10 -2.22 10,000
23 Aug 2012 4.49 4.49 0.00 0.00 0
22 Aug 2012 4.49 4.49 0.00 0.00 0
21 Aug 2012 4.49 4.49 0.00 0.00 0
17 Aug 2012 4.49 4.49 0.00 0.00 0
16 Aug 2012 4.49 4.49 0.00 0.00 0
15 Aug 2012 4.49 4.49 0.00 0.00 0
14 Aug 2012 4.49 4.49 0.00 0.00 0
10 Aug 2012 4.49 4.49 0.00 0.00 0
09 Aug 2012 4.73 4.49 -0.23 -4.86 21,200
08 Aug 2012 4.73 4.73 0.00 0.00 0
07 Aug 2012 4.73 4.73 0.00 0.00 0
06 Aug 2012 4.73 4.73 0.00 0.00 0
03 Aug 2012 4.70 4.73 0.03 0.64 705
02 Aug 2012 4.70 4.70 0.00 0.00 0
31 Jul 2012 4.70 4.70 0.00 0.00 0
30 Jul 2012 4.70 4.70 0.00 0.00 0
27 Jul 2012 4.70 4.70 0.00 0.00 0
26 Jul 2012 4.70 4.70 0.00 0.00 0
25 Jul 2012 4.70 4.70 0.00 0.00 0
24 Jul 2012 4.75 4.70 -0.05 -1.05 27,511
23 Jul 2012 4.75 4.75 0.00 0.00 0
20 Jul 2012 4.93 4.75 -0.18 -3.65 41,867
19 Jul 2012 4.93 4.93 0.00 0.00 0
18 Jul 2012 4.93 4.93 0.00 0.00 0
17 Jul 2012 4.93 4.93 0.00 0.00 0
16 Jul 2012 4.93 4.93 0.00 0.00 0
13 Jul 2012 4.94 4.93 -0.01 -0.20 37,100
12 Jul 2012 4.94 4.94 0.00 0.00 0
11 Jul 2012 4.94 4.94 0.00 0.00 0
10 Jul 2012 4.94 4.94 0.00 0.00 0
09 Jul 2012 4.94 4.94 0.00 0.00 72
06 Jul 2012 4.93 4.94 0.01 0.20 199
05 Jul 2012 4.93 4.93 0.00 0.00 0
04 Jul 2012 4.93 4.93 0.00 0.00 0
03 Jul 2012 4.93 4.93 0.00 0.00 0
02 Jul 2012 4.93 4.93 0.00 0.00 0
29 Jun 2012 4.93 4.93 0.00 0.00 0
28 Jun 2012 4.93 4.93 0.00 0.00 0
27 Jun 2012 4.93 4.93 0.00 0.00 0
26 Jun 2012 5.00 4.93 -0.07 -1.40 1,950
25 Jun 2012 5.00 5.00 0.00 0.00 0
22 Jun 2012 5.00 5.00 0.00 0.00 0
21 Jun 2012 5.00 5.00 0.00 0.00 0
20 Jun 2012 5.00 5.00 0.00 0.00 0
18 Jun 2012 5.00 5.00 0.00 0.00 0
15 Jun 2012 4.75 5.00 0.25 5.26 63,188
14 Jun 2012 4.75 4.75 0.00 0.00 0
13 Jun 2012 4.75 4.75 0.00 0.00 0
12 Jun 2012 4.75 4.75 0.00 0.00 0
11 Jun 2012 4.75 4.75 0.00 0.00 5,919
08 Jun 2012 4.75 4.75 0.00 0.00 0
06 Jun 2012 4.75 4.75 0.00 0.00 0
05 Jun 2012 4.75 4.75 0.00 0.00 36,393
04 Jun 2012 4.75 4.75 0.00 0.00 0
01 Jun 2012 4.75 4.75 0.00 0.00 0
31 May 2012 4.75 4.75 0.00 0.00 8,568
29 May 2012 4.71 4.75 0.00 0.00 50,000
28 May 2012 4.71 4.71 0.04 0.85 9,256
25 May 2012 4.71 4.71 0.00 0.00 0
24 May 2012 4.71 4.71 0.00 0.00 0
23 May 2012 4.70 4.71 0.01 0.21 3,824
22 May 2012 4.48 4.70 0.15 3.30 2,500
21 May 2012 4.48 4.48 0.00 0.00 0
18 May 2012 4.48 4.48 0.00 0.00 0
17 May 2012 4.48 4.48 0.00 0.00 0
16 May 2012 4.48 4.48 0.00 0.00 0
15 May 2012 4.36 4.48 0.19 4.36 7,360
14 May 2012 4.36 4.36 0.00 0.00 0
11 May 2012 4.36 4.36 0.00 0.00 0
10 May 2012 4.36 4.36 0.00 0.00 0
09 May 2012 4.36 4.36 0.00 0.00 0
08 May 2012 4.36 4.36 0.00 0.00 0
07 May 2012 4.36 4.36 0.00 0.00 0
04 May 2012 4.36 4.36 0.00 0.00 0
03 May 2012 4.36 4.36 0.00 0.00 0
02 May 2012 4.36 4.36 0.00 0.00 0
01 May 2012 4.36 4.36 0.00 0.00 0
30 Apr 2012 4.35 4.36 0.01 0.23 2,500
27 Apr 2012 4.31 4.35 0.04 0.93 1,465
26 Apr 2012 4.30 4.31 0.01 0.23 81
25 Apr 2012 4.30 4.30 0.00 0.00 0
24 Apr 2012 4.30 4.30 0.00 0.00 0
23 Apr 2012 4.30 4.30 0.00 0.00 0
20 Apr 2012 4.30 4.30 0.00 0.00 0
19 Apr 2012 4.30 4.30 0.00 0.00 0
18 Apr 2012 4.30 4.30 0.00 0.00 0
17 Apr 2012 4.30 4.30 0.00 0.00 3,833
16 Apr 2012 4.25 4.30 0.05 1.18 18,098
13 Apr 2012 4.25 4.25 0.00 0.00 0
12 Apr 2012 4.25 4.25 0.00 0.00 27,585
11 Apr 2012 4.25 4.25 0.00 0.00 0
10 Apr 2012 4.25 4.25 0.00 0.00 6,914
05 Apr 2012 4.25 4.25 0.00 0.00 0
04 Apr 2012 4.25 4.25 0.00 0.00 0
03 Apr 2012 4.25 4.25 0.00 0.00 0
02 Apr 2012 4.25 4.25 0.00 0.00 3,993
29 Mar 2012 4.25 4.25 0.00 0.00 0
28 Mar 2012 4.25 4.25 0.00 0.00 0
27 Mar 2012 4.25 4.25 0.00 0.00 0
26 Mar 2012 4.25 4.25 0.00 0.00 0
23 Mar 2012 4.25 4.25 0.00 0.00 0
22 Mar 2012 4.25 4.25 0.00 0.00 0
21 Mar 2012 4.25 4.25 0.00 0.00 3,631
20 Mar 2012 4.25 4.25 0.00 0.00 0
19 Mar 2012 4.25 4.25 0.00 0.00 0
16 Mar 2012 4.25 4.25 0.00 0.00 2,300
15 Mar 2012 4.25 4.25 0.00 0.00 0
14 Mar 2012 4.25 4.25 0.00 0.00 0
13 Mar 2012 4.25 4.25 0.00 0.00 7,000
12 Mar 2012 4.25 4.25 0.00 0.00 0
09 Mar 2012 4.25 4.25 0.00 0.00 0
08 Mar 2012 4.29 4.25 -0.05 -1.16 663,064
07 Mar 2012 4.28 4.29 0.04 0.94 18,509
06 Mar 2012 4.28 4.28 0.00 0.00 0
05 Mar 2012 4.27 4.28 -0.01 -0.23 42,927
02 Mar 2012 4.26 4.27 0.01 0.24 393
01 Mar 2012 4.26 4.26 0.00 0.00 500
29 Feb 2012 4.26 4.26 0.00 0.00 0
28 Feb 2012 4.26 4.26 0.00 0.00 0
27 Feb 2012 4.26 4.26 0.00 0.00 0
24 Feb 2012 4.25 4.26 0.01 0.24 1,000
23 Feb 2012 4.25 4.25 0.00 0.00 350
22 Feb 2012 4.25 4.25 0.00 0.00 0
17 Feb 2012 4.25 4.25 0.00 0.00 0
16 Feb 2012 4.24 4.25 0.00 0.00 4,676
15 Feb 2012 4.24 4.24 0.00 0.00 0
14 Feb 2012 4.24 4.24 0.00 0.00 0
13 Feb 2012 4.25 4.24 0.00 0.00 23,200
10 Feb 2012 4.25 4.25 0.00 0.00 8,654
09 Feb 2012 4.25 4.25 0.00 0.00 0
08 Feb 2012 4.24 4.25 0.00 0.00 100
07 Feb 2012 4.25 4.24 0.00 0.00 223
06 Feb 2012 4.25 4.25 0.00 0.00 0
03 Feb 2012 4.30 4.25 -0.05 -1.16 12,938
02 Feb 2012 4.30 4.30 0.00 0.00 0
01 Feb 2012 4.31 4.30 0.00 0.00 285
31 Jan 2012 4.32 4.31 -0.02 -0.46 23,460
30 Jan 2012 4.32 4.32 0.00 0.00 0
27 Jan 2012 4.32 4.32 0.00 0.00 0
26 Jan 2012 4.31 4.32 0.01 0.23 36,055
25 Jan 2012 4.30 4.31 0.01 0.23 1,347
24 Jan 2012 4.30 4.30 0.00 0.00 0
23 Jan 2012 4.30 4.30 0.00 0.00 0
20 Jan 2012 4.28 4.30 0.02 0.47 633
19 Jan 2012 4.28 4.28 0.00 0.00 0
18 Jan 2012 4.28 4.28 0.00 0.00 0
17 Jan 2012 4.28 4.28 0.00 0.00 0
16 Jan 2012 4.28 4.28 0.00 0.00 0
13 Jan 2012 4.28 4.28 0.00 0.00 17,888
12 Jan 2012 4.28 4.28 0.00 0.00 0
11 Jan 2012 4.28 4.28 0.00 0.00 0
10 Jan 2012 4.28 4.28 0.00 0.00 12,000
09 Jan 2012 4.28 4.28 0.00 0.00 6,874
06 Jan 2012 4.28 4.28 0.00 0.00 3,126
05 Jan 2012 4.29 4.28 -0.03 -0.70 20,935
04 Jan 2012 4.29 4.29 0.00 0.00 0
03 Jan 2012 4.29 4.29 0.00 0.00 0
30 Dec 2011 4.29 4.29 0.00 0.00 0
29 Dec 2011 4.29 4.29 0.00 0.00 0
28 Dec 2011 4.29 4.29 0.00 0.00 0
23 Dec 2011 4.29 4.29 0.00 0.00 0
22 Dec 2011 4.29 4.29 0.00 0.00 0
21 Dec 2011 4.29 4.29 0.00 0.00 0
20 Dec 2011 4.29 4.29 0.00 0.00 0
19 Dec 2011 4.29 4.29 0.00 0.00 0
16 Dec 2011 4.29 4.29 0.00 0.00 0
15 Dec 2011 4.29 4.29 0.00 0.00 0
14 Dec 2011 4.31 4.29 0.00 0.00 15,695
13 Dec 2011 4.31 4.31 0.00 0.00 0
12 Dec 2011 4.31 4.31 0.00 0.00 0
09 Dec 2011 4.23 4.31 0.08 1.89 2,000
08 Dec 2011 4.22 4.23 0.01 0.24 1,000
07 Dec 2011 4.22 4.22 0.00 0.00 0
06 Dec 2011 4.29 4.22 -0.08 -1.86 1,500
05 Dec 2011 4.29 4.29 0.00 0.00 0
02 Dec 2011 4.26 4.29 0.04 0.94 2,828
01 Dec 2011 4.26 4.26 0.00 0.00 0
30 Nov 2011 4.20 4.26 0.06 1.43 5,000
29 Nov 2011 4.20 4.20 0.00 0.00 0
28 Nov 2011 4.20 4.20 0.00 0.00 0
25 Nov 2011 4.20 4.20 0.00 0.00 0
24 Nov 2011 4.20 4.20 0.00 0.00 0
23 Nov 2011 4.20 4.20 0.00 0.00 0
22 Nov 2011 4.14 4.20 0.06 1.45 48
21 Nov 2011 4.12 4.14 0.01 0.24 171,350
18 Nov 2011 4.11 4.12 0.02 0.49 438,035
17 Nov 2011 4.02 4.11 0.09 2.24 500
16 Nov 2011 4.00 4.02 0.02 0.50 25,000
15 Nov 2011 4.00 4.00 0.00 0.00 0
14 Nov 2011 4.00 4.00 0.00 0.00 0
11 Nov 2011 4.00 4.00 0.00 0.00 0
10 Nov 2011 4.00 4.00 0.00 0.00 1,181,231
09 Nov 2011 4.00 4.00 0.00 0.00 0
08 Nov 2011 4.00 4.00 0.00 0.00 36,264
07 Nov 2011 4.00 4.00 0.00 0.00 0
04 Nov 2011 4.00 4.00 0.00 0.00 0
03 Nov 2011 4.00 4.00 0.00 0.00 0
02 Nov 2011 4.00 4.00 0.00 0.00 0
01 Nov 2011 4.05 4.00 -0.05 -1.23 272,283
31 Oct 2011 4.05 4.05 0.00 0.00 0
28 Oct 2011 4.05 4.05 0.00 0.00 0
27 Oct 2011 4.05 4.05 0.00 0.00 0
25 Oct 2011 4.05 4.05 0.00 0.00 0
24 Oct 2011 4.10 4.05 -0.05 -1.22 997
21 Oct 2011 4.11 4.10 -0.01 -0.24 118
20 Oct 2011 4.11 4.11 0.00 0.00 0
19 Oct 2011 4.11 4.11 0.00 0.00 0
18 Oct 2011 4.11 4.11 0.00 0.00 0
17 Oct 2011 4.11 4.11 0.00 0.00 0
14 Oct 2011 4.11 4.11 0.00 0.00 1,180
13 Oct 2011 4.11 4.11 0.00 0.00 0
12 Oct 2011 4.11 4.11 0.00 0.00 0
11 Oct 2011 4.11 4.11 0.00 0.00 481
10 Oct 2011 4.11 4.11 0.00 0.00 0
07 Oct 2011 4.11 4.11 0.00 0.00 860
06 Oct 2011 4.11 4.11 0.00 0.00 0
05 Oct 2011 4.11 4.11 0.00 0.00 0
04 Oct 2011 4.11 4.11 0.00 0.00 0
03 Oct 2011 4.24 4.11 -0.09 -2.14 700
30 Sep 2011 4.24 4.24 0.00 0.00 0
29 Sep 2011 4.21 4.24 -0.01 -0.24 1,592
28 Sep 2011 4.21 4.21 0.00 0.00 0
27 Sep 2011 4.21 4.21 0.00 0.00 0
26 Sep 2011 4.21 4.21 0.00 0.00 0
23 Sep 2011 4.21 4.21 0.00 0.00 300
22 Sep 2011 4.20 4.21 0.01 0.24 272
21 Sep 2011 4.20 4.20 0.00 0.00 0
20 Sep 2011 4.20 4.20 0.00 0.00 0
19 Sep 2011 4.20 4.20 0.00 0.00 1,111
16 Sep 2011 4.20 4.20 0.00 0.00 0
15 Sep 2011 4.20 4.20 0.00 0.00 0
14 Sep 2011 4.18 4.20 0.00 0.00 54,523
13 Sep 2011 4.18 4.18 0.00 0.00 0
12 Sep 2011 4.18 4.18 0.00 0.00 0
09 Sep 2011 4.13 4.18 0.07 1.69 7,499
08 Sep 2011 4.13 4.13 0.00 0.00 0
07 Sep 2011 4.12 4.13 0.01 0.24 4,272
06 Sep 2011 4.12 4.12 0.00 0.00 0
05 Sep 2011 4.11 4.12 0.01 0.24 2,000
02 Sep 2011 4.11 4.11 0.00 0.00 0
30 Aug 2011 4.11 4.11 0.00 0.00 0
29 Aug 2011 4.10 4.11 0.01 0.24 30,000
26 Aug 2011 4.10 4.10 0.00 0.00 0
25 Aug 2011 4.10 4.10 0.00 0.00 0
24 Aug 2011 4.10 4.10 0.00 0.00 9,380
23 Aug 2011 4.10 4.10 0.00 0.00 0
22 Aug 2011 4.10 4.10 0.00 0.00 0
19 Aug 2011 4.10 4.10 0.00 0.00 0
18 Aug 2011 4.10 4.10 0.00 0.00 0
17 Aug 2011 4.10 4.10 0.00 0.00 2,443
16 Aug 2011 4.10 4.10 0.00 0.00 983
15 Aug 2011 4.10 4.10 0.00 0.00 0
12 Aug 2011 4.10 4.10 0.00 0.00 0
11 Aug 2011 4.17 4.10 -0.07 -1.68 1,181
10 Aug 2011 4.17 4.17 0.00 0.00 960
09 Aug 2011 4.20 4.17 -0.03 -0.71 40
08 Aug 2011 4.20 4.20 0.00 0.00 5,952
05 Aug 2011 4.20 4.20 0.00 0.00 0
04 Aug 2011 4.20 4.20 0.00 0.00 25,065
03 Aug 2011 4.20 4.20 0.00 0.00 0
02 Aug 2011 4.20 4.20 0.01 0.24 6,930
29 Jul 2011 4.20 4.20 0.00 0.00 0
28 Jul 2011 4.14 4.20 0.04 0.96 3,770
27 Jul 2011 4.14 4.14 0.00 0.00 0
26 Jul 2011 4.14 4.14 0.00 0.00 0
25 Jul 2011 4.14 4.14 0.00 0.00 0
22 Jul 2011 4.14 4.14 0.00 0.00 0
21 Jul 2011 4.14 4.14 0.00 0.00 0
20 Jul 2011 4.14 4.14 0.00 0.00 0
19 Jul 2011 4.14 4.14 0.00 0.00 0
18 Jul 2011 4.14 4.14 0.00 0.00 0
15 Jul 2011 4.07 4.14 0.05 1.22 6,085
14 Jul 2011 4.07 4.07 0.00 0.00 0
13 Jul 2011 4.07 4.07 0.00 0.00 0
12 Jul 2011 4.07 4.07 0.00 0.00 0
11 Jul 2011 4.07 4.07 0.00 0.00 0
08 Jul 2011 4.01 4.07 0.09 2.24 15,000
07 Jul 2011 4.01 4.01 0.00 0.00 0
06 Jul 2011 4.00 4.01 0.01 0.25 150,000
05 Jul 2011 4.00 4.00 0.00 0.00 0
04 Jul 2011 3.90 4.00 0.10 2.56 15,299
01 Jul 2011 3.90 3.90 0.00 0.00 0
30 Jun 2011 3.83 3.90 0.07 1.83 20,000
29 Jun 2011 3.83 3.83 0.00 0.00 0
28 Jun 2011 3.81 3.83 0.02 0.52 366
27 Jun 2011 3.81 3.81 0.00 0.00 0
24 Jun 2011 3.81 3.81 0.00 0.00 0
22 Jun 2011 3.81 3.81 0.00 0.00 0
21 Jun 2011 3.81 3.81 0.00 0.00 0
17 Jun 2011 3.81 3.81 0.00 0.00 0
16 Jun 2011 3.81 3.81 0.00 0.00 0
15 Jun 2011 3.81 3.81 0.00 0.00 1,036,095
14 Jun 2011 3.81 3.81 0.00 0.00 0
13 Jun 2011 3.82 3.81 0.00 0.00 36,193
10 Jun 2011 3.82 3.82 0.00 0.00 0
09 Jun 2011 3.81 3.82 3.81 0.00 79,000
08 Jun 2011 3.81 3.81 3.82 0.00 0
07 Jun 2011 3.81 3.81 3.82 0.00 0
06 Jun 2011 3.81 3.81 3.82 0.00 0
03 Jun 2011 3.81 3.81 0.00 0.00 0
02 Jun 2011 3.81 3.81 0.00 0.00 0
01 Jun 2011 3.81 3.81 0.00 0.00 0
31 May 2011 3.81 3.81 0.00 0.00 0
27 May 2011 3.81 3.81 0.00 0.00 0
26 May 2011 3.81 3.81 0.00 0.00 0
25 May 2011 3.81 3.81 0.00 0.00 1,000
24 May 2011 3.81 3.81 0.00 0.00 0
23 May 2011 3.81 3.81 0.01 0.26 860
20 May 2011 3.81 3.81 0.00 0.00 0
19 May 2011 3.81 3.81 0.00 0.00 23,994
18 May 2011 3.81 3.81 0.00 0.00 60,000
17 May 2011 3.81 3.81 0.00 0.00 9,467
16 May 2011 3.81 3.81 0.00 0.00 0
13 May 2011 3.80 3.81 0.01 0.26 15,533
12 May 2011 3.80 3.80 -0.02 -0.52 528,525
11 May 2011 3.80 3.80 0.00 0.00 0
10 May 2011 3.80 3.80 0.02 0.53 2,500
09 May 2011 3.80 3.80 0.00 0.00 0
06 May 2011 3.80 3.80 0.00 0.00 0
05 May 2011 3.80 3.80 0.00 0.00 0
04 May 2011 3.80 3.80 0.00 0.00 0
03 May 2011 3.80 3.80 0.00 0.00 0
02 May 2011 3.80 3.80 0.00 0.00 0
29 Apr 2011 3.80 3.80 0.00 0.00 0
28 Apr 2011 3.80 3.80 0.00 0.00 0
27 Apr 2011 3.80 3.80 -0.10 -2.56 1,085
26 Apr 2011 3.80 3.80 0.00 0.00 0
21 Apr 2011 3.80 3.80 0.00 0.00 0
20 Apr 2011 3.80 3.80 0.10 2.63 10,000
19 Apr 2011 3.80 3.80 0.00 0.00 20
18 Apr 2011 3.80 3.80 0.00 0.00 0
15 Apr 2011 3.80 3.80 -0.08 -2.06 11,036
14 Apr 2011 3.80 3.80 0.00 0.00 0
13 Apr 2011 3.80 3.80 -0.02 -0.51 383
12 Apr 2011 3.80 3.80 0.00 0.00 531
11 Apr 2011 3.80 3.80 0.00 0.00 0
08 Apr 2011 3.80 3.80 0.02 0.52 840
07 Apr 2011 3.80 3.80 0.00 0.00 0
06 Apr 2011 3.80 3.80 0.00 0.00 0
05 Apr 2011 3.80 3.80 0.00 0.00 0
04 Apr 2011 3.80 3.80 0.00 0.00 0
01 Apr 2011 3.80 3.80 0.00 0.00 0
31 Mar 2011 3.80 3.80 0.00 0.00 0
29 Mar 2011 3.80 3.80 0.00 0.00 0
28 Mar 2011 3.80 3.80 0.00 0.00 0
25 Mar 2011 3.80 3.80 0.00 0.00 0
24 Mar 2011 3.80 3.80 0.00 0.00 0
23 Mar 2011 3.80 3.80 0.00 0.00 0
22 Mar 2011 3.80 3.80 0.00 0.00 0
21 Mar 2011 3.80 3.80 0.00 0.00 52
18 Mar 2011 3.80 3.80 0.00 0.00 0
17 Mar 2011 3.80 3.80 0.00 0.00 0
16 Mar 2011 3.80 3.80 0.00 0.00 0
15 Mar 2011 3.80 3.80 0.00 0.00 0
14 Mar 2011 3.80 3.80 0.00 0.00 0
11 Mar 2011 3.80 3.80 0.00 0.00 0
10 Mar 2011 3.80 3.80 0.00 0.00 0
09 Mar 2011 3.80 3.80 0.00 0.00 0
04 Mar 2011 3.80 3.80 0.06 1.57 900
03 Mar 2011 3.80 3.80 -0.08 -2.05 200
02 Mar 2011 3.80 3.80 0.10 2.63 6,000
01 Mar 2011 3.80 3.80 0.00 0.00 0
28 Feb 2011 3.80 3.80 0.00 0.00 0
25 Feb 2011 3.80 3.80 0.00 0.00 0
24 Feb 2011 3.80 3.80 0.00 0.00 0
23 Feb 2011 3.80 3.80 0.00 0.00 0
22 Feb 2011 3.80 3.80 0.00 0.00 0
21 Feb 2011 3.80 3.80 0.00 0.00 0
18 Feb 2011 3.80 3.80 0.00 0.00 0
17 Feb 2011 3.80 3.80 0.00 0.00 0
16 Feb 2011 3.76 3.80 0.10 2.70 10,000
15 Feb 2011 3.76 3.76 0.00 0.00 0
14 Feb 2011 3.76 3.76 0.00 0.00 0
11 Feb 2011 3.70 3.76 -0.10 -2.63 22,500
10 Feb 2011 3.70 3.70 0.00 0.00 0
09 Feb 2011 3.70 3.70 0.00 0.00 0
08 Feb 2011 3.70 3.70 0.00 0.00 0
07 Feb 2011 3.70 3.70 0.00 0.00 0
04 Feb 2011 3.70 3.70 0.05 1.33 1,000
03 Feb 2011 3.70 3.70 0.00 0.00 0
02 Feb 2011 3.70 3.70 0.00 0.00 0
01 Feb 2011 3.70 3.70 0.00 0.00 0
31 Jan 2011 3.70 3.70 0.00 0.00 0
28 Jan 2011 3.70 3.70 0.00 0.00 0
27 Jan 2011 3.70 3.70 0.00 0.00 2,785
26 Jan 2011 3.70 3.70 0.05 1.35 785
25 Jan 2011 3.60 3.70 -0.01 -0.27 25,000
24 Jan 2011 3.60 3.60 0.01 0.27 300
21 Jan 2011 3.60 3.60 0.00 0.00 0
20 Jan 2011 3.60 3.60 0.00 0.00 0
19 Jan 2011 3.60 3.60 0.00 0.00 0
18 Jan 2011 3.60 3.60 0.00 0.00 0
17 Jan 2011 3.60 3.60 0.00 0.00 0
14 Jan 2011 3.60 3.60 0.09 2.49 400
13 Jan 2011 3.60 3.60 0.00 0.00 0
12 Jan 2011 3.60 3.60 0.00 0.00 0
11 Jan 2011 3.60 3.60 0.00 0.00 0
10 Jan 2011 3.60 3.60 0.00 0.00 0
07 Jan 2011 3.60 3.60 0.01 0.28 200
06 Jan 2011 3.60 3.60 0.00 0.00 30,000
05 Jan 2011 3.60 3.60 0.00 0.00 0
04 Jan 2011 3.60 3.60 0.00 0.00 0
03 Jan 2011 3.60 3.60 0.00 0.00 0
31 Dec 2010 3.60 3.60 0.00 0.00 0
30 Dec 2010 3.60 3.60 0.00 0.00 2,212
29 Dec 2010 3.60 3.60 0.00 0.00 6,000
28 Dec 2010 3.60 3.60 0.00 0.00 0
24 Dec 2010 3.60 3.60 0.00 0.00 0
23 Dec 2010 3.60 3.60 0.00 0.00 0
22 Dec 2010 3.60 3.60 0.00 0.00 0
21 Dec 2010 3.60 3.60 0.00 0.00 0
20 Dec 2010 3.60 3.60 0.00 0.00 3,212
17 Dec 2010 3.60 3.60 0.00 0.00 0
16 Dec 2010 3.60 3.60 0.00 0.00 0
15 Dec 2010 3.60 3.60 0.00 0.00 0
14 Dec 2010 3.60 3.60 0.00 0.00 1,340
13 Dec 2010 3.60 3.60 0.00 0.00 0
10 Dec 2010 3.60 3.60 0.00 0.00 0
09 Dec 2010 3.65 3.60 -0.05 -1.37 24,598
08 Dec 2010 3.65 3.65 0.00 0.00 640
07 Dec 2010 3.65 3.65 0.00 0.00 0
06 Dec 2010 3.63 3.65 0.00 0.00 10,000
03 Dec 2010 3.63 3.63 0.00 0.00 0
02 Dec 2010 3.63 3.63 0.00 0.00 0
01 Dec 2010 3.63 3.63 0.00 0.00 0
30 Nov 2010 3.63 3.63 0.00 0.00 0
29 Nov 2010 3.63 3.63 0.00 0.00 0
26 Nov 2010 3.63 3.63 0.00 0.00 0
25 Nov 2010 3.63 3.63 0.02 0.55 428
24 Nov 2010 3.63 3.63 0.00 0.00 0
23 Nov 2010 3.63 3.63 0.00 0.00 0
22 Nov 2010 3.63 3.63 0.00 0.00 0
19 Nov 2010 3.63 3.63 0.00 0.00 0
18 Nov 2010 3.61 3.63 -0.02 -0.55 26,670
17 Nov 2010 3.61 3.61 0.00 0.00 0
16 Nov 2010 3.61 3.61 0.04 1.11 375
15 Nov 2010 3.61 3.61 0.00 0.00 0
12 Nov 2010 3.61 3.61 0.00 0.00 0
11 Nov 2010 3.61 3.61 0.00 0.00 0
10 Nov 2010 3.60 3.61 0.01 0.28 8,078
09 Nov 2010 3.60 3.60 0.00 0.00 0
08 Nov 2010 3.60 3.60 0.00 0.00 0
04 Nov 2010 3.60 3.60 0.00 0.00 0
03 Nov 2010 3.60 3.60 0.00 0.00 0
02 Nov 2010 3.60 3.60 -0.01 -0.28 6,702
01 Nov 2010 3.60 3.60 0.01 0.28 1,100
29 Oct 2010 3.60 3.60 -0.01 -0.28 6,000
28 Oct 2010 3.60 3.60 0.00 0.00 0
27 Oct 2010 3.60 3.60 0.01 0.28 2,807
26 Oct 2010 3.60 3.60 0.00 0.00 0
25 Oct 2010 3.60 3.60 0.00 0.00 9,000
22 Oct 2010 3.60 3.60 0.00 0.00 28,392
21 Oct 2010 3.60 3.60 0.10 2.86 3,000
20 Oct 2010 3.60 3.60 0.00 0.00 0
19 Oct 2010 3.60 3.60 0.00 0.00 0
18 Oct 2010 3.60 3.60 0.00 0.00 0
15 Oct 2010 3.60 3.60 -0.01 -0.29 600
14 Oct 2010 3.60 3.60 0.00 0.00 0
13 Oct 2010 3.60 3.60 0.00 0.00 0
12 Oct 2010 3.60 3.60 -0.09 -2.50 300
11 Oct 2010 3.60 3.60 0.00 0.00 0
08 Oct 2010 3.50 3.60 0.00 0.00 13,108
07 Oct 2010 3.50 3.50 0.05 1.41 40
06 Oct 2010 3.50 3.50 0.00 0.00 0
05 Oct 2010 3.50 3.50 0.00 0.00 0
04 Oct 2010 3.50 3.50 0.05 1.43 2,460
01 Oct 2010 3.50 3.50 0.00 0.00 0
30 Sep 2010 3.50 3.50 0.00 0.00 0
29 Sep 2010 3.50 3.50 0.00 0.00 0
28 Sep 2010 3.50 3.50 0.00 0.00 0
27 Sep 2010 3.50 3.50 0.00 0.00 0
23 Sep 2010 3.50 3.50 0.00 0.00 0
22 Sep 2010 3.50 3.50 0.00 0.00 0
21 Sep 2010 3.50 3.50 0.00 0.00 0
20 Sep 2010 3.50 3.50 0.00 0.00 0
17 Sep 2010 3.50 3.50 0.00 0.00 0
16 Sep 2010 3.50 3.50 0.00 0.00 0
15 Sep 2010 3.50 3.50 0.00 0.00 980
14 Sep 2010 3.50 3.50 -0.01 -0.29 8,000
13 Sep 2010 3.50 3.50 0.01 0.29 3,466
09 Sep 2010 3.50 3.50 0.00 0.00 0
08 Sep 2010 3.50 3.50 0.00 0.00 0
07 Sep 2010 3.50 3.50 0.00 0.00 0
06 Sep 2010 3.50 3.50 0.00 0.00 0
03 Sep 2010 3.50 3.50 0.00 0.00 0
02 Sep 2010 3.50 3.50 0.00 0.00 0
01 Sep 2010 3.50 3.50 0.00 0.00 0
30 Aug 2010 3.50 3.50 0.00 0.00 2,164
27 Aug 2010 3.50 3.50 0.00 0.00 200
26 Aug 2010 3.50 3.50 0.00 0.00 0
25 Aug 2010 3.50 3.50 0.00 0.00 0
24 Aug 2010 3.70 3.50 -0.20 -5.40 3,400,000
23 Aug 2010 3.75 3.70 0.20 5.71 50,000
20 Aug 2010 3.75 3.75 0.00 0.00 2,500
19 Aug 2010 3.75 3.75 0.00 0.00 0
18 Aug 2010 3.75 3.75 0.00 0.00 0
17 Aug 2010 3.75 3.75 0.00 0.00 0
16 Aug 2010 3.75 3.75 0.00 0.00 0
13 Aug 2010 3.75 3.75 -0.02 -0.57 2,334
12 Aug 2010 3.75 3.75 0.00 0.00 0
11 Aug 2010 3.75 3.75 0.00 0.00 0
10 Aug 2010 3.75 3.75 0.00 0.00 0
09 Aug 2010 3.75 3.75 0.00 0.00 0
06 Aug 2010 3.75 3.75 0.00 0.00 0
05 Aug 2010 3.75 3.75 -0.23 -6.13 2,000
04 Aug 2010 3.75 3.75 0.00 0.00 0
03 Aug 2010 3.75 3.75 0.00 0.00 0
30 Jul 2010 3.75 3.75 0.00 0.00 0
29 Jul 2010 3.75 3.75 0.00 0.00 0
28 Jul 2010 3.75 3.75 -0.25 -6.25 394
27 Jul 2010 3.75 3.75 0.00 0.00 0
26 Jul 2010 3.75 3.75 0.00 0.00 0
23 Jul 2010 3.75 3.75 0.25 6.67 400
22 Jul 2010 3.75 3.75 0.00 0.00 0
21 Jul 2010 3.75 3.75 -0.01 -0.27 260
20 Jul 2010 3.75 3.75 0.01 0.27 500
19 Jul 2010 3.75 3.75 0.00 0.00 500
16 Jul 2010 4.00 3.75 -0.25 -6.25 631,840
15 Jul 2010 4.00 4.00 0.00 0.00 12,775
14 Jul 2010 4.00 4.00 0.00 0.00 260
13 Jul 2010 4.00 4.00 0.00 0.00 0
12 Jul 2010 4.00 4.00 0.00 0.00 0
09 Jul 2010 4.00 4.00 0.00 0.00 4,078
08 Jul 2010 4.00 4.00 0.00 0.00 5,962
07 Jul 2010 4.00 4.00 0.00 0.00 0
06 Jul 2010 4.00 4.00 0.00 0.00 0
05 Jul 2010 4.00 4.00 -0.05 -1.23 19,000
02 Jul 2010 4.00 4.00 0.00 0.00 0
01 Jul 2010 4.00 4.00 0.00 0.00 0
30 Jun 2010 4.00 4.00 0.00 0.00 0
29 Jun 2010 4.00 4.00 0.00 0.00 4,800
28 Jun 2010 4.00 4.00 0.00 0.00 0
25 Jun 2010 4.00 4.00 0.00 0.00 0
24 Jun 2010 4.00 4.00 0.00 0.00 0
23 Jun 2010 4.00 4.00 0.04 1.00 2,650
22 Jun 2010 4.00 4.00 0.00 0.00 0
21 Jun 2010 4.00 4.00 0.01 0.25 101
18 Jun 2010 4.00 4.00 0.00 0.00 0
17 Jun 2010 4.00 4.00 0.00 0.00 0
16 Jun 2010 4.00 4.00 0.00 0.00 0
15 Jun 2010 4.00 4.00 0.00 0.00 0
14 Jun 2010 4.00 4.00 0.00 0.00 0
11 Jun 2010 4.00 4.00 0.00 0.00 0
10 Jun 2010 4.00 4.00 0.00 0.00 0
09 Jun 2010 4.00 4.00 0.00 0.00 300
08 Jun 2010 4.00 4.00 0.00 0.00 0
07 Jun 2010 4.00 4.00 0.00 0.00 1,603,501
04 Jun 2010 4.00 4.00 0.00 0.00 0
02 Jun 2010 4.00 4.00 0.00 0.00 48,200
01 Jun 2010 4.70 4.00 -0.55 -12.09 39,000
28 May 2010 4.70 4.70 0.00 0.00 0
27 May 2010 4.70 4.70 0.00 0.00 100
26 May 2010 4.70 4.70 -0.15 -3.19 2,000
25 May 2010 4.70 4.70 0.00 0.00 0
24 May 2010 4.70 4.70 0.00 0.00 9,102
21 May 2010 4.70 4.70 0.00 0.00 0
20 May 2010 4.80 4.70 -0.10 -2.08 368,000
19 May 2010 4.80 4.80 0.00 0.00 0
18 May 2010 4.80 4.80 0.00 0.00 0
17 May 2010 4.80 4.80 0.00 0.00 0
14 May 2010 4.50 4.80 0.28 6.20 68,256
13 May 2010 4.50 4.50 0.01 0.22 2,000
12 May 2010 4.50 4.50 0.00 0.00 2,500
11 May 2010 4.50 4.50 0.00 0.00 0
10 May 2010 4.50 4.50 0.00 0.00 0
07 May 2010 4.50 4.50 0.00 0.00 0
06 May 2010 4.50 4.50 0.01 0.22 500
05 May 2010 4.50 4.50 0.00 0.00 15,000
04 May 2010 4.50 4.50 0.00 0.00 0
03 May 2010 4.50 4.50 0.00 0.00 750
30 Apr 2010 4.50 4.50 0.00 0.00 40,000
29 Apr 2010 4.50 4.50 0.00 0.00 0
28 Apr 2010 4.50 4.50 0.00 0.00 0
27 Apr 2010 4.50 4.50 0.00 0.00 0
26 Apr 2010 4.50 4.50 0.00 0.00 0
23 Apr 2010 4.50 4.50 0.00 0.00 0
22 Apr 2010 4.50 4.50 0.00 0.00 0
21 Apr 2010 4.50 4.50 0.00 0.00 0
20 Apr 2010 4.50 4.50 0.00 0.00 615
19 Apr 2010 4.50 4.50 0.00 0.00 100
16 Apr 2010 4.50 4.50 0.00 0.00 4,000
15 Apr 2010 4.50 4.50 0.00 0.00 0
14 Apr 2010 4.50 4.50 0.00 0.00 1,500
13 Apr 2010 4.50 4.50 0.00 0.00 5,363
12 Apr 2010 4.50 4.50 0.00 0.00 0
09 Apr 2010 4.50 4.50 0.00 0.00 0
08 Apr 2010 4.50 4.50 0.00 0.00 6,418
07 Apr 2010 4.50 4.50 0.00 0.00 350
06 Apr 2010 4.50 4.50 0.00 0.00 1,132
01 Apr 2010 4.50 4.50 0.00 0.00 2,735
31 Mar 2010 4.50 4.50 0.00 0.00 6,133
29 Mar 2010 4.50 4.50 0.00 0.00 3,209
26 Mar 2010 4.50 4.50 0.00 0.00 0
25 Mar 2010 4.50 4.50 0.00 0.00 0
24 Mar 2010 4.50 4.50 0.00 0.00 48,292
23 Mar 2010 4.50 4.50 0.00 0.00 106
22 Mar 2010 4.50 4.50 0.00 0.00 2,174
19 Mar 2010 4.50 4.50 0.00 0.00 15,000
18 Mar 2010 4.40 4.50 0.10 2.27 7,700
17 Mar 2010 4.40 4.40 0.00 0.00 0
16 Mar 2010 4.25 4.40 0.15 3.53 40,889
15 Mar 2010 4.00 4.25 0.25 6.25 48,340
12 Mar 2010 4.01 4.00 0.00 0.00 148,477
11 Mar 2010 4.01 4.01 0.00 0.00 15,348
10 Mar 2010 3.65 4.01 0.35 9.59 70,528
09 Mar 2010 3.32 3.65 0.33 9.94 11,000
08 Mar 2010 3.02 3.32 0.12 3.75 15,000
05 Mar 2010 3.02 3.02 0.00 0.00 0
04 Mar 2010 3.02 3.02 0.00 0.00 0
03 Mar 2010 3.02 3.02 0.00 0.00 0
02 Mar 2010 3.02 3.02 0.00 0.00 0
01 Mar 2010 3.02 3.02 0.00 0.00 0
26 Feb 2010 3.02 3.02 0.00 0.00 0
25 Feb 2010 3.02 3.02 0.00 0.00 0
24 Feb 2010 3.02 3.02 0.00 0.00 0
23 Feb 2010 3.02 3.02 0.00 0.00 0
22 Feb 2010 3.02 3.02 0.15 4.92 3,000
19 Feb 2010 3.02 3.02 0.00 0.00 0
18 Feb 2010 3.02 3.02 0.00 0.00 0
17 Feb 2010 3.02 3.02 -0.05 -1.61 1,600
12 Feb 2010 3.02 3.02 0.00 0.00 1,445
11 Feb 2010 3.02 3.02 0.00 0.00 0
10 Feb 2010 3.02 3.02 0.00 0.00 90
09 Feb 2010 3.02 3.02 0.05 1.64 2,736
08 Feb 2010 3.02 3.02 0.00 0.00 0
05 Feb 2010 3.02 3.02 0.00 0.00 0
04 Feb 2010 3.02 3.02 0.02 0.66 4,045
03 Feb 2010 3.02 3.02 0.01 0.33 1,666
02 Feb 2010 3.00 3.02 0.02 0.67 112,509
01 Feb 2010 3.00 3.00 0.00 0.00 6,000
29 Jan 2010 3.00 3.00 0.00 0.00 2,000
28 Jan 2010 3.00 3.00 -0.02 -0.66 14,546
27 Jan 2010 3.00 3.00 0.02 0.67 889
26 Jan 2010 3.00 3.00 0.00 0.00 0
25 Jan 2010 3.00 3.00 0.00 0.00 0
22 Jan 2010 3.00 3.00 0.00 0.00 0
21 Jan 2010 3.00 3.00 0.00 0.00 0
20 Jan 2010 3.00 3.00 0.00 0.00 0
19 Jan 2010 3.00 3.00 0.00 0.00 63,682
18 Jan 2010 3.00 3.00 -0.10 -3.23 66,635
15 Jan 2010 3.00 3.00 0.00 0.00 0
14 Jan 2010 3.00 3.00 0.07 2.31 2,100
13 Jan 2010 3.00 3.00 0.02 0.66 200
12 Jan 2010 3.00 3.00 0.00 0.00 0
11 Jan 2010 3.00 3.00 0.00 0.00 0
08 Jan 2010 3.00 3.00 0.00 0.00 0
07 Jan 2010 3.00 3.00 0.00 0.00 2,300
06 Jan 2010 3.00 3.00 0.01 0.33 2,000
05 Jan 2010 3.00 3.00 0.00 0.00 0
04 Jan 2010 3.00 3.00 0.00 0.00 1,000
31 Dec 2009 3.00 3.00 0.00 0.00 0
30 Dec 2009 3.00 3.00 0.00 0.00 0
29 Dec 2009 2.81 3.00 0.19 6.76 74,549
28 Dec 2009 2.81 2.81 0.00 0.00 0
24 Dec 2009 2.81 2.81 0.00 0.00 0
23 Dec 2009 2.76 2.81 0.01 0.36 10,000
22 Dec 2009 2.76 2.76 0.04 1.45 590
21 Dec 2009 2.51 2.76 0.00 0.00 10,000
18 Dec 2009 2.51 2.51 0.00 0.00 0
17 Dec 2009 2.51 2.51 0.00 0.00 0
16 Dec 2009 2.51 2.51 0.00 0.00 0
15 Dec 2009 2.51 2.51 0.00 0.00 0
14 Dec 2009 2.51 2.51 0.00 0.00 3,210
11 Dec 2009 2.51 2.51 0.00 0.00 1,405
10 Dec 2009 2.51 2.51 0.00 0.00 0
09 Dec 2009 2.51 2.51 0.00 0.00 0
08 Dec 2009 2.51 2.51 0.00 0.00 0
07 Dec 2009 2.51 2.51 0.00 0.00 0
04 Dec 2009 2.51 2.51 0.00 0.00 0
03 Dec 2009 2.51 2.51 0.10 3.76 250
02 Dec 2009 2.51 2.51 0.00 0.00 0
01 Dec 2009 2.51 2.51 0.00 0.00 0
30 Nov 2009 2.51 2.51 0.00 0.00 0
27 Nov 2009 2.51 2.51 0.00 0.00 0
26 Nov 2009 2.51 2.51 0.00 0.00 0
25 Nov 2009 2.51 2.51 0.00 0.00 0
24 Nov 2009 2.51 2.51 0.00 0.00 0
23 Nov 2009 2.51 2.51 0.00 0.00 0
20 Nov 2009 2.51 2.51 0.00 0.00 0
19 Nov 2009 2.51 2.51 0.00 0.00 0
18 Nov 2009 2.51 2.51 0.10 3.91 5,000
17 Nov 2009 2.51 2.51 0.00 0.00 0
16 Nov 2009 2.51 2.51 0.00 0.00 0
13 Nov 2009 2.51 2.51 0.00 0.00 0
12 Nov 2009 2.51 2.51 0.00 0.00 5
11 Nov 2009 2.51 2.51 0.00 0.00 0
10 Nov 2009 2.51 2.51 0.05 1.99 16,050
09 Nov 2009 2.51 2.51 0.00 0.00 0
06 Nov 2009 2.51 2.51 0.01 0.40 62,899
05 Nov 2009 2.51 2.51 -0.01 -0.40 3,260
04 Nov 2009 2.51 2.51 0.00 0.00 0
03 Nov 2009 2.50 2.51 0.01 0.40 10,000
02 Nov 2009 2.50 2.50 0.00 0.00 0
30 Oct 2009 2.50 2.50 0.00 0.00 13,214
29 Oct 2009 2.50 2.50 0.00 0.00 0
28 Oct 2009 2.50 2.50 0.00 0.00 2,000
27 Oct 2009 2.50 2.50 0.00 0.00 30,000
26 Oct 2009 2.50 2.50 0.00 0.00 69,845
23 Oct 2009 2.50 2.50 0.00 0.00 80,943
22 Oct 2009 2.50 2.50 0.00 0.00 0
21 Oct 2009 2.70 2.50 -0.20 -7.41 20,357
20 Oct 2009 2.70 2.70 0.00 0.00 0
19 Oct 2009 2.70 2.70 0.00 0.00 0
16 Oct 2009 2.70 2.70 0.00 0.00 1,000
15 Oct 2009 2.71 2.70 -0.01 -0.37 10,015
14 Oct 2009 2.72 2.71 -0.01 -0.37 13,615
13 Oct 2009 2.72 2.72 0.00 0.00 12,200
12 Oct 2009 2.72 2.72 -0.01 -0.37 53,828
09 Oct 2009 2.71 2.72 0.01 0.37 11,263
08 Oct 2009 2.71 2.71 0.00 0.00 0
07 Oct 2009 2.71 2.71 0.00 0.00 0
06 Oct 2009 2.71 2.71 0.00 0.00 0
05 Oct 2009 2.71 2.71 -0.01 -0.37 910
02 Oct 2009 2.71 2.71 0.02 0.74 445
01 Oct 2009 2.71 2.71 0.00 0.00 400
30 Sep 2009 2.71 2.71 0.00 0.00 0
29 Sep 2009 2.71 2.71 0.00 0.00 0
28 Sep 2009 2.71 2.71 0.00 0.00 0
25 Sep 2009 2.71 2.71 0.00 0.00 9,835
23 Sep 2009 2.71 2.71 0.01 0.37 60,000
22 Sep 2009 2.70 2.71 0.00 0.00 10,000
18 Sep 2009 2.70 2.70 0.00 0.00 8,155
17 Sep 2009 3.00 2.70 -0.30 -10.00 152,344
16 Sep 2009 3.00 3.00 0.00 0.00 0
15 Sep 2009 3.00 3.00 0.00 0.00 0
14 Sep 2009 3.00 3.00 0.00 0.00 300
11 Sep 2009 3.00 3.00 0.00 0.00 0
10 Sep 2009 3.15 3.00 0.00 0.00 10,201
09 Sep 2009 3.15 3.15 0.00 0.00 0
08 Sep 2009 3.15 3.15 -0.15 -4.76 1,000
07 Sep 2009 3.15 3.15 0.00 0.00 0
04 Sep 2009 3.15 3.15 0.00 0.00 0
03 Sep 2009 3.17 3.15 -0.02 -0.63 40,000
02 Sep 2009 3.48 3.17 -0.31 -8.91 8,000
01 Sep 2009 3.50 3.48 -0.02 -0.57 32,339
28 Aug 2009 3.50 3.50 0.00 0.00 39,334
27 Aug 2009 3.50 3.50 0.00 0.00 10,000
26 Aug 2009 3.50 3.50 0.00 0.00 3,562
25 Aug 2009 3.50 3.50 0.00 0.00 50,000
24 Aug 2009 3.50 3.50 0.00 0.00 2,000
21 Aug 2009 3.50 3.50 0.00 0.00 0
20 Aug 2009 3.50 3.50 0.00 0.00 27,755
19 Aug 2009 3.50 3.50 0.00 0.00 0
18 Aug 2009 3.50 3.50 0.00 0.00 0
17 Aug 2009 3.50 3.50 0.00 0.00 0
14 Aug 2009 3.50 3.50 0.00 0.00 50,200
13 Aug 2009 3.51 3.50 0.00 0.00 68,000
12 Aug 2009 3.51 3.51 0.00 0.00 0
11 Aug 2009 3.50 3.51 0.00 0.00 10,000
10 Aug 2009 3.50 3.50 -0.10 -2.78 15,924
07 Aug 2009 3.50 3.50 0.00 0.00 5,220
06 Aug 2009 3.50 3.50 0.00 0.00 0
05 Aug 2009 3.50 3.50 0.00 0.00 0
04 Aug 2009 3.50 3.50 0.10 2.86 2,500
03 Aug 2009 3.50 3.50 0.00 0.00 0
31 Jul 2009 3.46 3.50 0.04 1.16 1,008,708
30 Jul 2009 3.46 3.46 0.00 0.00 200
29 Jul 2009 3.44 3.46 0.02 0.58 80,254
28 Jul 2009 3.44 3.44 0.00 0.00 0
27 Jul 2009 3.44 3.44 0.00 0.00 0
24 Jul 2009 3.50 3.44 -0.01 -0.29 17,280
23 Jul 2009 3.50 3.50 -0.05 -1.43 3,298
22 Jul 2009 3.50 3.50 0.00 0.00 0
21 Jul 2009 3.50 3.50 0.00 0.00 0
20 Jul 2009 3.70 3.50 -0.20 -5.40 15,835
17 Jul 2009 3.70 3.70 0.00 0.00 4,339
16 Jul 2009 3.71 3.70 -0.01 -0.27 11,500
15 Jul 2009 3.75 3.71 -0.04 -1.07 7,666
14 Jul 2009 3.75 3.75 0.00 0.00 0
13 Jul 2009 3.70 3.75 0.05 1.35 12,006
10 Jul 2009 3.70 3.70 0.00 0.00 0
09 Jul 2009 3.70 3.70 0.00 0.00 0
08 Jul 2009 3.70 3.70 -100000000.00 0.00 1,000
07 Jul 2009 3.60 3.70 0.10 2.78 15,000
06 Jul 2009 3.60 3.60 0.00 0.00 0
03 Jul 2009 3.60 3.60 0.00 0.00 0
02 Jul 2009 3.60 3.60 0.00 0.00 10,000
01 Jul 2009 3.55 3.60 0.05 1.41 292,547
30 Jun 2009 3.55 3.55 0.00 0.00 0
29 Jun 2009 3.55 3.55 -100000000.00 0.00 120
26 Jun 2009 3.55 3.55 0.00 0.00 2,000
25 Jun 2009 3.55 3.55 0.00 0.00 20,000
24 Jun 2009 3.55 3.55 0.00 0.00 28,348
23 Jun 2009 3.55 3.55 0.00 0.00 8,152
22 Jun 2009 3.55 3.55 0.00 0.00 11,985
18 Jun 2009 3.55 3.55 0.00 0.00 0
17 Jun 2009 3.55 3.55 0.00 0.00 0
16 Jun 2009 3.55 3.55 0.00 0.00 200
15 Jun 2009 3.55 3.55 0.00 0.00 5,315
12 Jun 2009 3.55 3.55 0.00 0.00 44,685
10 Jun 2009 3.55 3.55 0.00 0.00 0
09 Jun 2009 3.49 3.55 0.06 1.72 54,762
08 Jun 2009 3.49 3.49 0.00 0.00 0
05 Jun 2009 3.45 3.49 0.04 1.16 10,000
04 Jun 2009 3.45 3.45 0.00 0.00 0
03 Jun 2009 3.45 3.45 0.00 0.00 0
02 Jun 2009 3.45 3.45 0.00 0.00 0
01 Jun 2009 3.33 3.45 0.12 3.60 14,000
29 May 2009 3.17 3.33 0.18 5.68 22,296
28 May 2009 3.17 3.17 0.00 0.00 0
27 May 2009 3.17 3.17 0.00 0.00 0
26 May 2009 3.17 3.17 0.00 0.00 0
25 May 2009 3.17 3.17 0.00 0.00 0
22 May 2009 3.17 3.17 0.00 0.00 0
21 May 2009 3.17 3.17 0.00 0.00 7,000
20 May 2009 3.10 3.17 0.07 2.26 10,000
19 May 2009 3.10 3.10 0.00 0.00 0
18 May 2009 3.10 3.10 0.00 0.00 0
15 May 2009 3.10 3.10 0.00 0.00 350
14 May 2009 3.10 3.10 0.00 0.00 0
13 May 2009 3.10 3.10 0.00 0.00 0
12 May 2009 3.10 3.10 0.00 0.00 3,785
11 May 2009 3.10 3.10 0.00 0.00 0
08 May 2009 3.10 3.10 0.00 0.00 800
07 May 2009 3.10 3.10 0.00 0.00 0
06 May 2009 3.10 3.10 0.00 0.00 4,000
05 May 2009 3.10 3.10 0.00 0.00 0
04 May 2009 3.10 3.10 0.00 0.00 0
01 May 2009 3.10 3.10 0.00 0.00 0
30 Apr 2009 3.15 3.10 -0.05 -1.59 250,438
29 Apr 2009 3.50 3.15 -0.35 -10.00 50,000
28 Apr 2009 3.50 3.50 -0.35 -10.00 3,000
27 Apr 2009 3.50 3.50 0.00 0.00 0
24 Apr 2009 3.50 3.50 -0.35 -10.00 8,565
23 Apr 2009 3.50 3.50 0.00 0.00 0
22 Apr 2009 3.50 3.50 0.00 0.00 0
21 Apr 2009 3.50 3.50 0.00 0.00 0
20 Apr 2009 3.50 3.50 0.00 0.00 0
16 Apr 2009 3.50 3.50 0.00 0.00 0
15 Apr 2009 3.50 3.50 -0.35 -10.00 50
14 Apr 2009 3.50 3.50 0.00 0.00 0
09 Apr 2009 3.50 3.50 0.00 0.00 100
08 Apr 2009 3.50 3.50 0.00 0.00 0
07 Apr 2009 3.50 3.50 0.00 0.00 0
06 Apr 2009 3.50 3.50 0.00 0.00 0
03 Apr 2009 3.50 3.50 0.00 0.00 0
02 Apr 2009 3.50 3.50 -0.35 -10.00 3,200
01 Apr 2009 3.50 3.50 0.00 0.00 0
31 Mar 2009 3.50 3.50 0.00 0.00 0
27 Mar 2009 3.50 3.50 0.00 0.00 0
26 Mar 2009 3.50 3.50 0.00 0.00 0
25 Mar 2009 3.50 3.50 0.00 0.00 0
24 Mar 2009 3.50 3.50 0.00 0.00 0
23 Mar 2009 3.50 3.50 0.00 0.00 0
20 Mar 2009 3.50 3.50 0.00 0.00 0
19 Mar 2009 3.50 3.50 0.00 0.00 0
18 Mar 2009 3.50 3.50 0.00 0.00 0
17 Mar 2009 3.50 3.50 0.00 0.00 0
16 Mar 2009 3.50 3.50 0.00 0.00 0
13 Mar 2009 3.50 3.50 0.00 0.00 0
12 Mar 2009 3.50 3.50 0.00 0.00 0
11 Mar 2009 3.50 3.50 0.00 0.00 0
10 Mar 2009 3.50 3.50 -0.10 -2.86 6,300
09 Mar 2009 3.50 3.50 0.00 0.00 0
06 Mar 2009 3.50 3.50 0.00 0.00 3,410
05 Mar 2009 3.50 3.50 0.00 0.00 0
04 Mar 2009 3.50 3.50 0.00 0.00 1,400
03 Mar 2009 3.50 3.50 0.00 0.00 500
02 Mar 2009 3.50 3.50 0.00 0.00 0
27 Feb 2009 3.50 3.50 0.00 0.00 0
26 Feb 2009 3.50 3.50 0.05 1.43 9,300
25 Feb 2009 3.50 3.50 0.00 0.00 1,564
20 Feb 2009 3.50 3.50 0.00 0.00 0
19 Feb 2009 3.50 3.50 0.00 0.00 16,000
18 Feb 2009 3.50 3.50 0.00 0.00 10,000
17 Feb 2009 3.50 3.50 0.00 0.00 0
16 Feb 2009 3.50 3.50 0.00 0.00 105,842
13 Feb 2009 3.50 3.50 0.00 0.00 0
12 Feb 2009 3.50 3.50 0.00 0.00 997
11 Feb 2009 3.50 3.50 0.00 0.00 0
10 Feb 2009 3.50 3.50 0.00 0.00 708
09 Feb 2009 3.50 3.50 0.00 0.00 20,000
06 Feb 2009 3.50 3.50 0.00 0.00 0
05 Feb 2009 3.50 3.50 0.01 0.29 560
04 Feb 2009 3.50 3.50 0.00 0.00 0
03 Feb 2009 3.50 3.50 0.00 0.00 0
02 Feb 2009 3.50 3.50 0.00 0.00 0
30 Jan 2009 3.50 3.50 0.00 0.00 30,000
29 Jan 2009 3.50 3.50 0.00 0.00 10,000
28 Jan 2009 3.50 3.50 0.00 0.00 19,309
27 Jan 2009 3.80 3.50 -0.30 -7.89 6,300
26 Jan 2009 4.05 3.80 -0.25 -6.17 19,000
23 Jan 2009 4.05 4.05 0.00 0.00 0
22 Jan 2009 4.05 4.05 0.00 0.00 0
21 Jan 2009 4.05 4.05 0.00 0.00 0
20 Jan 2009 4.05 4.05 0.00 0.00 0
19 Jan 2009 4.05 4.05 0.00 0.00 0
16 Jan 2009 4.05 4.05 -0.11 -2.72 360
15 Jan 2009 4.05 4.05 0.00 0.00 0
14 Jan 2009 4.05 4.05 0.00 0.00 0
13 Jan 2009 4.05 4.05 0.00 0.00 0
12 Jan 2009 4.05 4.05 -0.10 -2.47 2,500
09 Jan 2009 4.05 4.05 0.00 0.00 1,000
08 Jan 2009 4.05 4.05 0.00 0.00 0
07 Jan 2009 4.05 4.05 0.00 0.00 200
06 Jan 2009 4.05 4.05 0.00 0.00 0
05 Jan 2009 4.05 4.05 0.00 0.00 0
02 Jan 2009 4.05 4.05 0.00 0.00 0
31 Dec 2008 4.05 4.05 0.00 0.00 0
30 Dec 2008 4.05 4.05 0.00 0.00 0
29 Dec 2008 4.05 4.05 0.00 0.00 0
24 Dec 2008 4.05 4.05 0.00 0.00 0
23 Dec 2008 4.05 4.05 0.00 0.00 0
22 Dec 2008 4.05 4.05 0.00 0.00 0
19 Dec 2008 4.05 4.05 0.00 0.00 0
18 Dec 2008 4.05 4.05 0.00 0.00 1,400
17 Dec 2008 4.50 4.05 -0.45 -10.00 3,630
16 Dec 2008 4.50 4.50 0.00 0.00 0
15 Dec 2008 4.50 4.50 0.00 0.00 0
12 Dec 2008 4.50 4.50 0.00 0.00 0
11 Dec 2008 4.50 4.50 0.00 0.00 0
10 Dec 2008 4.50 4.50 0.00 0.00 3,328
09 Dec 2008 4.85 4.50 -0.35 -7.22 6,672
08 Dec 2008 4.85 4.85 0.00 0.00 0
05 Dec 2008 4.85 4.85 0.00 0.00 0
04 Dec 2008 4.85 4.85 0.00 0.00 0
03 Dec 2008 4.85 4.85 0.00 0.00 0
02 Dec 2008 4.85 4.85 0.00 0.00 0
01 Dec 2008 4.85 4.85 0.00 0.00 1,230
28 Nov 2008 4.85 4.85 0.00 0.00 0
27 Nov 2008 4.85 4.85 0.00 0.00 0
26 Nov 2008 5.30 4.85 -0.45 -8.49 14,660
25 Nov 2008 5.30 5.30 0.00 0.00 0
24 Nov 2008 5.30 5.30 0.00 0.00 0
21 Nov 2008 5.30 5.30 0.00 0.00 0
20 Nov 2008 5.30 5.30 0.00 0.00 0
19 Nov 2008 5.30 5.30 0.00 0.00 194
18 Nov 2008 5.30 5.30 -0.01 -0.19 22,150
17 Nov 2008 5.30 5.30 0.00 0.00 3,500
14 Nov 2008 5.30 5.30 0.00 0.00 0
13 Nov 2008 5.30 5.30 0.00 0.00 0
12 Nov 2008 5.30 5.30 0.00 0.00 0
11 Nov 2008 5.30 5.30 0.00 0.00 0
10 Nov 2008 5.30 5.30 0.00 0.00 0
07 Nov 2008 5.30 5.30 0.00 0.00 5,068
06 Nov 2008 5.31 5.30 -0.01 -0.19 30,931
05 Nov 2008 5.28 5.31 0.02 0.38 11,400
04 Nov 2008 5.28 5.28 0.02 0.38 870
03 Nov 2008 5.25 5.28 0.03 0.57 6,250
31 Oct 2008 5.07 5.25 0.18 3.55 3,000
30 Oct 2008 5.07 5.07 0.00 0.00 1,342
29 Oct 2008 5.07 5.07 0.00 0.00 3,620
27 Oct 2008 5.07 5.07 0.00 0.00 0
24 Oct 2008 5.07 5.07 0.00 0.00 0
23 Oct 2008 5.07 5.07 0.00 0.00 0
22 Oct 2008 5.05 5.07 0.02 0.40 250
21 Oct 2008 5.05 5.05 0.00 0.00 0
20 Oct 2008 5.05 5.05 0.00 0.00 0
17 Oct 2008 5.05 5.05 0.00 0.00 0
16 Oct 2008 5.05 5.05 0.00 0.00 0
15 Oct 2008 5.00 5.05 0.05 1.00 4,100
14 Oct 2008 5.00 5.00 0.00 0.00 0
13 Oct 2008 5.30 5.00 -0.30 -5.66 135,408
10 Oct 2008 5.30 5.30 0.00 0.00 57,168
09 Oct 2008 5.61 5.30 -0.31 -5.53 145,832
08 Oct 2008 6.23 5.61 -0.62 -9.95 16,900
07 Oct 2008 6.23 6.23 0.00 0.00 0
06 Oct 2008 6.23 6.23 0.00 0.00 0
03 Oct 2008 6.23 6.23 0.00 0.00 0
02 Oct 2008 6.30 6.23 -0.07 -1.11 12,108
01 Oct 2008 6.30 6.30 0.00 0.00 0
30 Sep 2008 6.50 6.30 -0.20 -3.08 3,346
29 Sep 2008 6.60 6.50 -0.10 -1.52 5,492
26 Sep 2008 6.60 6.60 0.00 0.00 0
25 Sep 2008 6.60 6.60 0.00 0.00 0
24 Sep 2008 6.60 6.60 0.00 0.00 0
23 Sep 2008 6.60 6.60 0.00 0.00 0
22 Sep 2008 6.60 6.60 0.00 0.00 0
19 Sep 2008 6.60 6.60 0.00 0.00 0
18 Sep 2008 6.60 6.60 0.00 0.00 0
17 Sep 2008 6.79 6.60 -0.19 -2.80 4,371
16 Sep 2008 6.79 6.79 0.00 0.00 919
15 Sep 2008 6.79 6.79 0.00 0.00 0
12 Sep 2008 7.00 6.79 -0.21 -3.00 10,493
11 Sep 2008 7.14 7.00 -0.14 -1.96 2,300
10 Sep 2008 7.14 7.14 0.00 0.00 0
09 Sep 2008 7.25 7.14 -0.11 -1.52 7,000
08 Sep 2008 7.37 7.25 -0.12 -1.63 323
05 Sep 2008 7.37 7.37 0.00 0.00 0
04 Sep 2008 7.49 7.37 -0.12 -1.60 287
03 Sep 2008 7.49 7.49 0.00 0.00 0
02 Sep 2008 7.70 7.49 -0.21 -2.73 133,391
29 Aug 2008 7.70 7.70 0.00 0.00 0
28 Aug 2008 7.70 7.70 0.00 0.00 0
27 Aug 2008 7.70 7.70 0.00 0.00 0
26 Aug 2008 7.70 7.70 0.00 0.00 0
25 Aug 2008 7.70 7.70 0.00 0.00 0
22 Aug 2008 7.70 7.70 0.00 0.00 0
21 Aug 2008 7.70 7.70 0.00 0.00 0
20 Aug 2008 7.70 7.70 0.00 0.00 150
19 Aug 2008 7.70 7.70 0.00 0.00 0
18 Aug 2008 7.80 7.70 -0.10 -1.28 1,570
15 Aug 2008 7.80 7.80 0.00 0.00 0
14 Aug 2008 7.80 7.80 0.00 0.00 0
13 Aug 2008 7.80 7.80 0.00 0.00 37,568
12 Aug 2008 7.98 7.80 -0.18 -2.26 2,000
11 Aug 2008 7.98 7.98 0.00 0.00 0
10 Aug 2008 7.98 7.98 0.00 0.00 0
09 Aug 2008 7.98 7.98 0.00 0.00 0
08 Aug 2008 8.00 7.98 -0.02 -0.25 2,501
07 Aug 2008 8.00 8.00 0.00 0.00 0
06 Aug 2008 8.42 8.00 -0.42 -4.99 13,691
05 Aug 2008 8.42 8.42 0.00 0.00 0
04 Aug 2008 8.42 8.42 0.00 0.00 0
03 Aug 2008 8.42 8.42 0.00 0.00 0
02 Aug 2008 8.42 8.42 0.00 0.00 0
01 Aug 2008 8.42 8.42 0.00 0.00 0
31 Jul 2008 8.44 8.42 -0.02 -0.24 9,835
30 Jul 2008 8.44 8.44 0.00 0.00 0
29 Jul 2008 8.47 8.44 -0.03 -0.35 3,225
28 Jul 2008 8.47 8.47 0.00 0.00 0
27 Jul 2008 8.47 8.47 0.00 0.00 0
26 Jul 2008 8.47 8.47 0.00 0.00 0
25 Jul 2008 8.49 8.47 -0.02 -0.24 5,177
24 Jul 2008 8.49 8.49 0.00 0.00 0
23 Jul 2008 8.49 8.49 0.00 0.00 3,737
22 Jul 2008 8.51 8.49 -0.02 -0.24 493,359
21 Jul 2008 8.51 8.51 0.00 0.00 260,419
20 Jul 2008 8.51 8.51 0.00 0.00 0
19 Jul 2008 8.51 8.51 0.00 0.00 0
18 Jul 2008 8.51 8.51 0.00 0.00 127,229
17 Jul 2008 8.51 8.51 0.00 0.00 394,560
16 Jul 2008 8.40 8.51 0.11 1.31 68,546
15 Jul 2008 8.40 8.40 0.00 0.00 320
14 Jul 2008 8.45 8.40 -0.05 -0.59 85,677
13 Jul 2008 8.45 8.45 0.00 0.00 0
12 Jul 2008 8.45 8.45 0.00 0.00 0
11 Jul 2008 8.45 8.45 0.00 0.00 25,109
10 Jul 2008 8.45 8.45 0.00 0.00 80,000
09 Jul 2008 8.40 8.45 0.05 0.60 122,327
08 Jul 2008 8.39 8.40 0.01 0.12 107,153
07 Jul 2008 8.40 8.39 -0.01 -0.12 3,550
06 Jul 2008 8.40 8.40 0.00 0.00 0
05 Jul 2008 8.40 8.40 0.00 0.00 0
04 Jul 2008 8.40 8.40 0.00 0.00 590
03 Jul 2008 8.40 8.40 0.00 0.00 91
02 Jul 2008 8.40 8.40 0.00 0.00 0
01 Jul 2008 8.40 8.40 0.00 0.00 44,189
30 Jun 2008 8.40 8.40 0.00 0.00 0
29 Jun 2008 8.40 8.40 0.00 0.00 0
28 Jun 2008 8.40 8.40 0.00 0.00 0
27 Jun 2008 8.40 8.40 0.00 0.00 1,973
26 Jun 2008 8.40 8.40 0.00 0.00 13,615
25 Jun 2008 8.43 8.40 -0.03 -0.36 60,635
24 Jun 2008 8.44 8.43 -0.01 -0.12 1,500
23 Jun 2008 8.44 8.44 0.00 0.00 8,135
22 Jun 2008 8.44 8.44 0.00 0.00 0
21 Jun 2008 8.44 8.44 0.00 0.00 0
20 Jun 2008 8.44 8.44 0.00 0.00 235,000
19 Jun 2008 8.44 8.44 0.00 0.00 0
18 Jun 2008 8.45 8.44 -0.01 -0.12 19,036
17 Jun 2008 8.45 8.45 0.00 0.00 0
16 Jun 2008 8.45 8.45 0.00 0.00 7,383
15 Jun 2008 8.45 8.45 0.00 0.00 0
14 Jun 2008 8.45 8.45 0.00 0.00 0
13 Jun 2008 8.40 8.45 0.05 0.60 44,394
12 Jun 2008 8.35 8.40 0.05 0.60 4,228
11 Jun 2008 8.35 8.35 0.00 0.00 3,987
10 Jun 2008 8.16 8.35 0.19 2.33 31,551
09 Jun 2008 8.16 8.16 0.00 0.00 441,914
08 Jun 2008 8.16 8.16 0.00 0.00 0
07 Jun 2008 8.16 8.16 0.00 0.00 0
06 Jun 2008 8.15 8.16 0.01 0.12 20,100
05 Jun 2008 8.30 8.15 -0.15 -1.81 49,918
04 Jun 2008 8.29 8.30 0.01 0.12 724
03 Jun 2008 8.30 8.29 -0.01 -0.12 177
02 Jun 2008 8.30 8.30 0.00 0.00 162
01 Jun 2008 8.30 8.30 0.00 0.00 0
31 May 2008 8.30 8.30 0.00 0.00 0
30 May 2008 8.30 8.30 0.00 0.00 0
29 May 2008 8.45 8.30 -0.15 -1.78 19,000
28 May 2008 8.45 8.45 0.00 0.00 50
27 May 2008 8.45 8.45 0.00 0.00 3,170
26 May 2008 8.45 8.45 0.00 0.00 3,613
25 May 2008 8.45 8.45 0.00 0.00 0
24 May 2008 8.45 8.45 0.00 0.00 0
23 May 2008 8.45 8.45 0.00 0.00 3,486
22 May 2008 8.45 8.45 0.00 0.00 0
21 May 2008 8.36 8.45 0.09 1.08 28,768
20 May 2008 8.35 8.36 0.01 0.12 195,792
19 May 2008 8.30 8.35 0.05 0.60 1,360
18 May 2008 8.30 8.30 0.00 0.00 0
17 May 2008 8.30 8.30 0.00 0.00 0
16 May 2008 8.30 8.30 0.00 0.00 5,000
15 May 2008 8.27 8.30 0.03 0.36 24,632
14 May 2008 8.26 8.27 0.01 0.12 45,163
13 May 2008 8.26 8.26 0.00 0.00 0
12 May 2008 8.26 8.26 0.00 0.00 0
11 May 2008 8.26 8.26 0.00 0.00 0
10 May 2008 8.26 8.26 0.00 0.00 0
09 May 2008 8.25 8.26 0.01 0.12 75,427
08 May 2008 8.05 8.25 0.20 2.48 59,708
07 May 2008 8.00 8.05 0.05 0.62 13,500
06 May 2008 8.00 8.00 0.00 0.00 0
05 May 2008 8.00 8.00 0.00 0.00 0
04 May 2008 8.00 8.00 0.00 0.00 0
03 May 2008 8.00 8.00 0.00 0.00 0
02 May 2008 8.00 8.00 0.00 0.00 41,500
01 May 2008 8.00 8.00 0.00 0.00 3,513
30 Apr 2008 7.98 8.00 0.02 0.25 987
29 Apr 2008 7.50 7.98 0.48 6.40 10,000
28 Apr 2008 7.50 7.50 0.00 0.00 0
27 Apr 2008 7.50 7.50 0.00 0.00 0
26 Apr 2008 7.50 7.50 0.00 0.00 0
25 Apr 2008 7.50 7.50 0.00 0.00 0
24 Apr 2008 7.80 7.50 -0.30 -3.85 255,755
23 Apr 2008 7.80 7.80 0.00 0.00 0
22 Apr 2008 7.65 7.80 0.15 1.96 77,050
21 Apr 2008 7.65 7.65 0.00 0.00 0
20 Apr 2008 7.65 7.65 0.00 0.00 0
19 Apr 2008 7.65 7.65 0.00 0.00 0
18 Apr 2008 7.62 7.65 0.03 0.39 69,361
17 Apr 2008 7.50 7.62 0.12 1.60 41,089
16 Apr 2008 7.36 7.50 0.14 1.90 11,380
15 Apr 2008 7.36 7.36 0.00 0.00 0
14 Apr 2008 7.27 7.36 0.09 1.24 11,500
13 Apr 2008 7.27 7.27 0.00 0.00 0
12 Apr 2008 7.27 7.27 0.00 0.00 0
11 Apr 2008 7.25 7.27 0.02 0.28 934
10 Apr 2008 7.25 7.25 0.00 0.00 0
09 Apr 2008 7.25 7.25 0.00 0.00 179,386
08 Apr 2008 7.25 7.25 0.00 0.00 32,940
07 Apr 2008 7.25 7.25 0.00 0.00 13,169
06 Apr 2008 7.25 7.25 0.00 0.00 0
05 Apr 2008 7.25 7.25 0.00 0.00 0
04 Apr 2008 7.25 7.25 0.00 0.00 113,597
03 Apr 2008 7.25 7.25 0.00 0.00 3,000
02 Apr 2008 7.25 7.25 0.00 0.00 1,475
01 Apr 2008 7.25 7.25 0.00 0.00 12,983
31 Mar 2008 7.25 7.25 0.00 0.00 0
30 Mar 2008 7.25 7.25 0.00 0.00 0
29 Mar 2008 7.25 7.25 0.00 0.00 0
28 Mar 2008 7.25 7.25 0.00 0.00 0
27 Mar 2008 7.25 7.25 0.00 0.00 0
26 Mar 2008 7.34 7.25 -0.09 -1.23 72,428
25 Mar 2008 7.34 7.34 0.00 0.00 0
24 Mar 2008 7.34 7.34 0.00 0.00 0
23 Mar 2008 7.34 7.34 0.00 0.00 0
22 Mar 2008 7.34 7.34 0.00 0.00 0
21 Mar 2008 7.34 7.34 0.00 0.00 0
20 Mar 2008 7.34 7.34 0.00 0.00 0
19 Mar 2008 7.34 7.34 0.00 0.00 0
18 Mar 2008 7.35 7.34 -0.01 -0.14 2,060
17 Mar 2008 7.35 7.35 0.00 0.00 0
16 Mar 2008 7.35 7.35 0.00 0.00 0
15 Mar 2008 7.35 7.35 0.00 0.00 0
14 Mar 2008 7.50 7.35 -0.15 -2.00 12,000
13 Mar 2008 7.50 7.50 0.00 0.00 0
12 Mar 2008 7.50 7.50 0.00 0.00 6,615
11 Mar 2008 7.50 7.50 0.00 0.00 211
10 Mar 2008 7.50 7.50 0.00 0.00 0
09 Mar 2008 7.50 7.50 0.00 0.00 0
08 Mar 2008 7.50 7.50 0.00 0.00 0
07 Mar 2008 7.69 7.50 -0.19 -2.47 42,216
06 Mar 2008 7.69 7.69 0.00 0.00 0
05 Mar 2008 7.69 7.69 0.00 0.00 0
04 Mar 2008 7.70 7.69 -0.01 -0.13 9,955
03 Mar 2008 7.70 7.70 0.00 0.00 0
02 Mar 2008 7.70 7.70 0.00 0.00 0
01 Mar 2008 7.70 7.70 0.00 0.00 0
29 Feb 2008 7.70 7.70 0.00 0.00 14,043
28 Feb 2008 7.70 7.70 0.00 0.00 0
27 Feb 2008 7.70 7.70 0.00 0.00 8,647
26 Feb 2008 7.71 7.70 -0.01 -0.13 102,547
25 Feb 2008 7.71 7.71 0.00 0.00 0
24 Feb 2008 7.71 7.71 0.00 0.00 0
23 Feb 2008 7.71 7.71 0.00 0.00 0
22 Feb 2008 7.70 7.71 0.01 0.13 5,007
21 Feb 2008 7.70 7.70 0.00 0.00 0
20 Feb 2008 7.70 7.70 0.00 0.00 0
19 Feb 2008 7.65 7.70 0.05 0.65 15,600
18 Feb 2008 7.65 7.65 0.00 0.00 0
17 Feb 2008 7.65 7.65 0.00 0.00 0
16 Feb 2008 7.65 7.65 0.00 0.00 0
15 Feb 2008 7.10 7.65 0.55 7.75 54,200
14 Feb 2008 7.10 7.10 0.00 0.00 0
13 Feb 2008 7.06 7.10 0.04 0.57 3,152
12 Feb 2008 7.05 7.06 0.01 0.14 1,561
11 Feb 2008 7.05 7.05 0.00 0.00 0
10 Feb 2008 7.05 7.05 0.00 0.00 0
09 Feb 2008 7.05 7.05 0.00 0.00 0
08 Feb 2008 7.05 7.05 0.00 0.00 0
07 Feb 2008 7.05 7.05 0.00 0.00 0
06 Feb 2008 7.05 7.05 0.00 0.00 1,275
05 Feb 2008 7.05 7.05 0.00 0.00 0
04 Feb 2008 7.05 7.05 0.00 0.00 0
03 Feb 2008 7.05 7.05 0.00 0.00 0
02 Feb 2008 7.05 7.05 0.00 0.00 0
01 Feb 2008 7.00 7.05 0.05 0.71 10,000
31 Jan 2008 7.00 7.00 0.00 0.00 0
30 Jan 2008 7.00 7.00 0.00 0.00 32,001
29 Jan 2008 7.00 7.00 0.00 0.00 4,115
28 Jan 2008 7.00 7.00 0.00 0.00 0
27 Jan 2008 7.00 7.00 0.00 0.00 0
26 Jan 2008 7.00 7.00 0.00 0.00 0
25 Jan 2008 6.90 7.00 0.10 1.45 68,144
24 Jan 2008 6.90 6.90 0.00 0.00 0
23 Jan 2008 6.90 6.90 0.00 0.00 0
22 Jan 2008 6.60 6.90 0.30 4.54 16,131
21 Jan 2008 6.60 6.60 0.00 0.00 0
20 Jan 2008 6.60 6.60 0.00 0.00 0
19 Jan 2008 6.60 6.60 0.00 0.00 0
18 Jan 2008 6.60 6.60 0.00 0.00 0
17 Jan 2008 6.60 6.60 0.00 0.00 0
16 Jan 2008 6.57 6.60 0.03 0.46 2,780
15 Jan 2008 6.40 6.57 0.17 2.66 22,574
14 Jan 2008 6.40 6.40 0.00 0.00 0
13 Jan 2008 6.40 6.40 0.00 0.00 0
12 Jan 2008 6.40 6.40 0.00 0.00 0
11 Jan 2008 6.33 6.40 0.07 1.11 106,622
10 Jan 2008 6.33 6.33 0.00 0.00 0
09 Jan 2008 6.32 6.33 0.01 0.16 869
08 Jan 2008 6.32 6.32 0.00 0.00 1,000
07 Jan 2008 6.32 6.32 0.00 0.00 0
06 Jan 2008 6.32 6.32 0.00 0.00 0
05 Jan 2008 6.32 6.32 0.00 0.00 0
04 Jan 2008 6.21 6.32 0.11 1.77 106,100
03 Jan 2008 6.21 6.21 0.00 0.00 0
02 Jan 2008 6.20 6.21 0.01 0.16 256
01 Jan 2008 6.20 6.20 0.00 0.00 0
31 Dec 2007 6.20 6.20 0.00 0.00 0
30 Dec 2007 6.20 6.20 0.00 0.00 0
29 Dec 2007 6.20 6.20 0.00 0.00 0
28 Dec 2007 6.20 6.20 0.00 0.00 169,890
27 Dec 2007 6.20 6.20 0.00 0.00 0
26 Dec 2007 6.20 6.20 0.00 0.00 0
25 Dec 2007 6.20 6.20 0.00 0.00 0
24 Dec 2007 6.20 6.20 0.00 0.00 0
23 Dec 2007 6.20 6.20 0.00 0.00 0
22 Dec 2007 6.20 6.20 0.00 0.00 0
21 Dec 2007 6.20 6.20 0.00 0.00 0
20 Dec 2007 6.20 6.20 0.00 0.00 0
19 Dec 2007 6.20 6.20 0.00 0.00 23,970
18 Dec 2007 6.20 6.20 0.00 0.00 0
17 Dec 2007 6.20 6.20 0.00 0.00 0
16 Dec 2007 6.20 6.20 0.00 0.00 0
15 Dec 2007 6.20 6.20 0.00 0.00 0
14 Dec 2007 6.20 6.20 0.00 0.00 13,107
13 Dec 2007 6.20 6.20 0.00 0.00 0
12 Dec 2007 6.20 6.20 0.00 0.00 5,800
11 Dec 2007 6.20 6.20 0.00 0.00 0
10 Dec 2007 6.20 6.20 0.00 0.00 0
09 Dec 2007 6.20 6.20 0.00 0.00 0
08 Dec 2007 6.20 6.20 0.00 0.00 0
07 Dec 2007 6.11 6.20 0.09 1.47 20,039
06 Dec 2007 6.11 6.11 0.00 0.00 0
05 Dec 2007 6.11 6.11 0.00 0.00 0
04 Dec 2007 6.10 6.11 0.01 0.16 2,090
03 Dec 2007 6.10 6.10 0.00 0.00 0
02 Dec 2007 6.10 6.10 0.00 0.00 0
01 Dec 2007 6.10 6.10 0.00 0.00 0
30 Nov 2007 6.00 6.10 0.10 1.67 3,529
29 Nov 2007 6.00 6.00 0.00 0.00 0
28 Nov 2007 6.00 6.00 0.00 0.00 5,000
27 Nov 2007 5.89 6.00 0.11 1.87 5,000
26 Nov 2007 5.89 5.89 0.00 0.00 0
25 Nov 2007 5.89 5.89 0.00 0.00 0
24 Nov 2007 5.89 5.89 0.00 0.00 0
23 Nov 2007 5.87 5.89 0.02 0.34 40,045
22 Nov 2007 5.87 5.87 0.00 0.00 0
21 Nov 2007 5.71 5.87 0.16 2.80 18,136
20 Nov 2007 5.71 5.71 0.00 0.00 0
19 Nov 2007 5.71 5.71 0.00 0.00 0
18 Nov 2007 5.71 5.71 0.00 0.00 0
17 Nov 2007 5.71 5.71 0.00 0.00 0
16 Nov 2007 5.65 5.71 0.06 1.06 632
15 Nov 2007 5.65 5.65 0.00 0.00 0
14 Nov 2007 5.65 5.65 0.00 0.00 0
13 Nov 2007 5.65 5.65 0.00 0.00 152,797
12 Nov 2007 5.65 5.65 0.00 0.00 0
11 Nov 2007 5.65 5.65 0.00 0.00 0
10 Nov 2007 5.65 5.65 0.00 0.00 0
09 Nov 2007 5.65 5.65 0.00 0.00 0
08 Nov 2007 5.65 5.65 0.00 0.00 0
07 Nov 2007 5.65 5.65 0.00 0.00 8,703
06 Nov 2007 5.60 5.65 0.05 0.89 281,525
05 Nov 2007 5.60 5.60 0.00 0.00 0
04 Nov 2007 5.60 5.60 0.00 0.00 0
03 Nov 2007 5.60 5.60 0.00 0.00 0
02 Nov 2007 5.55 5.60 0.05 0.90 12,237
01 Nov 2007 5.55 5.55 0.00 0.00 0
31 Oct 2007 5.56 5.55 -0.01 -0.18 3
30 Oct 2007 5.55 5.56 0.01 0.18 3,997
29 Oct 2007 5.55 5.55 0.00 0.00 0
28 Oct 2007 5.55 5.55 0.00 0.00 0
27 Oct 2007 5.55 5.55 0.00 0.00 0
26 Oct 2007 5.55 5.55 0.00 0.00 1,750
25 Oct 2007 5.55 5.55 0.00 0.00 0
24 Oct 2007 5.55 5.55 0.00 0.00 9,000
23 Oct 2007 5.55 5.55 0.00 0.00 2,627
22 Oct 2007 5.55 5.55 0.00 0.00 0
21 Oct 2007 5.55 5.55 0.00 0.00 0
20 Oct 2007 5.55 5.55 0.00 0.00 0
19 Oct 2007 5.65 5.55 -0.10 -1.77 1,036
18 Oct 2007 5.65 5.65 0.00 0.00 0
17 Oct 2007 5.65 5.65 0.00 0.00 0
16 Oct 2007 5.65 5.65 0.00 0.00 0
15 Oct 2007 5.65 5.65 0.00 0.00 0
14 Oct 2007 5.65 5.65 0.00 0.00 0
13 Oct 2007 5.65 5.65 0.00 0.00 0
12 Oct 2007 5.60 5.65 0.05 0.89 12,490
11 Oct 2007 5.60 5.60 0.00 0.00 0
10 Oct 2007 5.60 5.60 0.00 0.00 0
09 Oct 2007 5.60 5.60 0.00 0.00 0
08 Oct 2007 5.60 5.60 0.00 0.00 0
07 Oct 2007 5.60 5.60 0.00 0.00 0
06 Oct 2007 5.60 5.60 0.00 0.00 0
05 Oct 2007 5.60 5.60 0.00 0.00 93,148
04 Oct 2007 5.60 5.60 0.00 0.00 0
03 Oct 2007 5.60 5.60 0.00 0.00 5,000
02 Oct 2007 5.60 5.60 0.00 0.00 1,807
01 Oct 2007 5.60 5.60 0.00 0.00 0
30 Sep 2007 5.60 5.60 0.00 0.00 0
29 Sep 2007 5.60 5.60 0.00 0.00 0
28 Sep 2007 5.60 5.60 0.00 0.00 0
27 Sep 2007 5.60 5.60 0.00 0.00 0
26 Sep 2007 5.52 5.60 0.08 1.45 20,822
25 Sep 2007 5.52 5.52 0.00 0.00 0
24 Sep 2007 5.52 5.52 0.00 0.00 0
23 Sep 2007 5.52 5.52 0.00 0.00 0
22 Sep 2007 5.52 5.52 0.00 0.00 0
21 Sep 2007 5.52 5.52 0.00 0.00 0
20 Sep 2007 5.52 5.52 0.00 0.00 0
19 Sep 2007 5.52 5.52 0.00 0.00 0
18 Sep 2007 5.51 5.52 0.01 0.18 23,871
17 Sep 2007 5.51 5.51 0.00 0.00 0
16 Sep 2007 5.51 5.51 0.00 0.00 0
15 Sep 2007 5.51 5.51 0.00 0.00 0
14 Sep 2007 5.51 5.51 0.00 0.00 910
13 Sep 2007 5.51 5.51 0.00 0.00 0
12 Sep 2007 5.51 5.51 0.00 0.00 0
11 Sep 2007 5.51 5.51 0.00 0.00 301
10 Sep 2007 5.51 5.51 0.00 0.00 0
09 Sep 2007 5.51 5.51 0.00 0.00 0
08 Sep 2007 5.51 5.51 0.00 0.00 0
07 Sep 2007 5.65 5.51 -0.14 -2.48 19,672
06 Sep 2007 5.65 5.65 0.00 0.00 0
05 Sep 2007 5.65 5.65 0.00 0.00 0
04 Sep 2007 5.79 5.65 -0.14 -2.42 561,210
03 Sep 2007 5.79 5.79 0.00 0.00 0
02 Sep 2007 5.79 5.79 0.00 0.00 0
01 Sep 2007 5.79 5.79 0.00 0.00 0
31 Aug 2007 5.79 5.79 0.00 0.00 0
30 Aug 2007 5.79 5.79 0.00 0.00 0
29 Aug 2007 5.80 5.79 -0.01 -0.17 1,000
28 Aug 2007 5.80 5.80 0.00 0.00 4,500
27 Aug 2007 5.80 5.80 0.00 0.00 0
26 Aug 2007 5.80 5.80 0.00 0.00 0
25 Aug 2007 5.80 5.80 0.00 0.00 0
24 Aug 2007 5.80 5.80 0.00 0.00 10,500
23 Aug 2007 5.80 5.80 0.00 0.00 0
22 Aug 2007 5.85 5.80 -0.05 -0.86 1,000
21 Aug 2007 5.80 5.85 0.05 0.86 42,138
20 Aug 2007 5.80 5.80 0.00 0.00 0
19 Aug 2007 5.80 5.80 0.00 0.00 0
18 Aug 2007 5.80 5.80 0.00 0.00 0
17 Aug 2007 5.70 5.80 0.10 1.75 4,768
16 Aug 2007 5.70 5.70 0.00 0.00 0
15 Aug 2007 5.70 5.70 0.00 0.00 0
14 Aug 2007 5.70 5.70 0.00 0.00 3,091
13 Aug 2007 5.70 5.70 0.00 0.00 0
12 Aug 2007 5.70 5.70 0.00 0.00 0
11 Aug 2007 5.70 5.70 0.00 0.00 0
10 Aug 2007 5.70 5.70 0.00 0.00 28,863
09 Aug 2007 5.70 5.70 0.00 0.00 0
08 Aug 2007 5.66 5.70 0.04 0.71 860
07 Aug 2007 5.66 5.66 0.00 0.00 0
06 Aug 2007 5.66 5.66 0.00 0.00 0
05 Aug 2007 5.66 5.66 0.00 0.00 0
04 Aug 2007 5.66 5.66 0.00 0.00 0
03 Aug 2007 5.60 5.66 0.06 1.07 15,228
02 Aug 2007 5.60 5.60 0.00 0.00 0
01 Aug 2007 5.60 5.60 0.00 0.00 0
31 Jul 2007 5.50 5.60 0.10 1.82 10,000
30 Jul 2007 5.50 5.50 0.00 0.00 0
29 Jul 2007 5.50 5.50 0.00 0.00 0
28 Jul 2007 5.50 5.50 0.00 0.00 0
27 Jul 2007 5.50 5.50 0.00 0.00 0
26 Jul 2007 5.50 5.50 0.00 0.00 0
25 Jul 2007 5.40 5.50 0.10 1.85 109,896
24 Jul 2007 5.40 5.40 0.00 0.00 0
23 Jul 2007 5.40 5.40 0.00 0.00 0
22 Jul 2007 5.40 5.40 0.00 0.00 0
21 Jul 2007 5.40 5.40 0.00 0.00 0
20 Jul 2007 5.49 5.40 -0.09 -1.64 7,123
19 Jul 2007 5.49 5.49 0.00 0.00 0
18 Jul 2007 5.41 5.49 0.08 1.48 18,288
17 Jul 2007 5.40 5.41 0.01 0.18 6,185
16 Jul 2007 5.40 5.40 0.00 0.00 0
15 Jul 2007 5.40 5.40 0.00 0.00 0
14 Jul 2007 5.40 5.40 0.00 0.00 0
13 Jul 2007 5.40 5.40 0.00 0.00 100
12 Jul 2007 5.40 5.40 0.00 0.00 0
11 Jul 2007 5.40 5.40 0.00 0.00 17,639
10 Jul 2007 5.40 5.40 0.00 0.00 112,715
09 Jul 2007 5.40 5.40 0.00 0.00 0
08 Jul 2007 5.40 5.40 0.00 0.00 0
07 Jul 2007 5.40 5.40 0.00 0.00 0
06 Jul 2007 5.40 5.40 0.00 0.00 5,000
05 Jul 2007 5.40 5.40 0.00 0.00 0
04 Jul 2007 5.40 5.40 0.00 0.00 113,260
03 Jul 2007 5.40 5.40 0.00 0.00 29,222
02 Jul 2007 5.40 5.40 0.00 0.00 0
01 Jul 2007 5.40 5.40 0.00 0.00 0
30 Jun 2007 5.40 5.40 0.00 0.00 0
29 Jun 2007 5.48 5.40 -0.08 -1.46 14,091
28 Jun 2007 5.48 5.48 0.00 0.00 0
27 Jun 2007 5.49 5.48 -0.01 -0.18 2,728
26 Jun 2007 5.49 5.49 0.00 0.00 352
25 Jun 2007 5.49 5.49 0.00 0.00 0
24 Jun 2007 5.49 5.49 0.00 0.00 0
23 Jun 2007 5.49 5.49 0.00 0.00 0
22 Jun 2007 5.49 5.49 0.00 0.00 0
21 Jun 2007 5.49 5.49 0.00 0.00 0
20 Jun 2007 5.49 5.49 0.00 0.00 17,500
19 Jun 2007 5.49 5.49 0.00 0.00 0
18 Jun 2007 5.49 5.49 0.00 0.00 0
17 Jun 2007 5.49 5.49 0.00 0.00 0
16 Jun 2007 5.49 5.49 0.00 0.00 0
15 Jun 2007 5.49 5.49 0.00 0.00 4,500
14 Jun 2007 5.49 5.49 0.00 0.00 0
13 Jun 2007 5.49 5.49 0.00 0.00 0
12 Jun 2007 5.50 5.49 -0.01 -0.18 1,550
11 Jun 2007 5.50 5.50 0.00 0.00 0
10 Jun 2007 5.50 5.50 0.00 0.00 0
09 Jun 2007 5.50 5.50 0.00 0.00 0
08 Jun 2007 5.50 5.50 0.00 0.00 0
07 Jun 2007 5.50 5.50 0.00 0.00 0
06 Jun 2007 5.50 5.50 0.00 0.00 31,534
05 Jun 2007 5.50 5.50 0.00 0.00 10,611
04 Jun 2007 5.50 5.50 0.00 0.00 0
03 Jun 2007 5.50 5.50 0.00 0.00 0
02 Jun 2007 5.50 5.50 0.00 0.00 0
01 Jun 2007 5.50 5.50 0.00 0.00 8,277
31 May 2007 5.50 5.50 0.00 0.00 0
30 May 2007 5.50 5.50 0.00 0.00 0
29 May 2007 5.50 5.50 0.00 0.00 11,367
28 May 2007 5.50 5.50 0.00 0.00 0
27 May 2007 5.50 5.50 0.00 0.00 0
26 May 2007 5.50 5.50 0.00 0.00 0
25 May 2007 5.50 5.50 0.00 0.00 10,300
24 May 2007 5.50 5.50 0.00 0.00 0
23 May 2007 5.50 5.50 0.00 0.00 4,250
22 May 2007 5.50 5.50 0.00 0.00 57,608
21 May 2007 5.50 5.50 0.00 0.00 0
20 May 2007 5.50 5.50 0.00 0.00 0
19 May 2007 5.50 5.50 0.00 0.00 0
18 May 2007 5.60 5.50 -0.10 -1.79 2,100
17 May 2007 5.60 5.60 0.00 0.00 0
16 May 2007 5.60 5.60 0.00 0.00 200
15 May 2007 5.60 5.60 0.00 0.00 485
14 May 2007 5.60 5.60 0.00 0.00 0
13 May 2007 5.60 5.60 0.00 0.00 0
12 May 2007 5.60 5.60 0.00 0.00 0
11 May 2007 5.80 5.60 -0.20 -3.45 19,072
10 May 2007 5.80 5.80 0.00 0.00 0
09 May 2007 5.80 5.80 0.00 0.00 0
08 May 2007 5.80 5.80 0.00 0.00 0
07 May 2007 5.80 5.80 0.00 0.00 0
06 May 2007 5.80 5.80 0.00 0.00 0
05 May 2007 5.80 5.80 0.00 0.00 0
04 May 2007 5.80 5.80 0.00 0.00 0
03 May 2007 5.80 5.80 0.00 0.00 0
02 May 2007 5.80 5.80 0.00 0.00 0
01 May 2007 5.80 5.80 0.00 0.00 0
30 Apr 2007 5.80 5.80 0.00 0.00 0
29 Apr 2007 5.80 5.80 0.00 0.00 0
28 Apr 2007 5.80 5.80 0.00 0.00 0
27 Apr 2007 5.90 5.80 -0.10 -1.70 31,626
26 Apr 2007 5.90 5.90 0.00 0.00 0
25 Apr 2007 5.90 5.90 0.00 0.00 0
24 Apr 2007 5.60 5.90 0.30 5.36 1,173
23 Apr 2007 5.60 5.60 0.00 0.00 0
22 Apr 2007 5.60 5.60 0.00 0.00 0
21 Apr 2007 5.60 5.60 0.00 0.00 0
20 Apr 2007 5.51 5.60 0.09 1.63 16,810
19 Apr 2007 5.51 5.51 0.00 0.00 0
18 Apr 2007 5.51 5.51 0.00 0.00 0
17 Apr 2007 5.51 5.51 0.00 0.00 14,065
16 Apr 2007 5.51 5.51 0.00 0.00 0
15 Apr 2007 5.51 5.51 0.00 0.00 0
14 Apr 2007 5.51 5.51 0.00 0.00 0
13 Apr 2007 5.50 5.51 0.01 0.18 5,388
12 Apr 2007 5.50 5.50 0.00 0.00 0
11 Apr 2007 5.50 5.50 0.00 0.00 0
10 Apr 2007 5.50 5.50 0.00 0.00 16,330
09 Apr 2007 5.50 5.50 0.00 0.00 0
08 Apr 2007 5.50 5.50 0.00 0.00 0
07 Apr 2007 5.50 5.50 0.00 0.00 0
06 Apr 2007 5.50 5.50 0.00 0.00 0
05 Apr 2007 5.50 5.50 0.00 0.00 0
04 Apr 2007 5.50 5.50 0.00 0.00 40,350
03 Apr 2007 5.50 5.50 0.00 0.00 40,223
02 Apr 2007 5.50 5.50 0.00 0.00 0
01 Apr 2007 5.50 5.50 0.00 0.00 0
31 Mar 2007 5.50 5.50 0.00 0.00 0
30 Mar 2007 5.50 5.50 0.00 0.00 0
29 Mar 2007 5.50 5.50 0.00 0.00 0
28 Mar 2007 5.50 5.50 0.00 0.00 177
27 Mar 2007 5.50 5.50 0.00 0.00 63,762
26 Mar 2007 5.50 5.50 0.00 0.00 0
25 Mar 2007 5.50 5.50 0.00 0.00 0
24 Mar 2007 5.50 5.50 0.00 0.00 0
23 Mar 2007 5.82 5.50 -0.32 -5.50 73,749
22 Mar 2007 5.82 5.82 0.00 0.00 0
21 Mar 2007 5.82 5.82 0.00 0.00 0
20 Mar 2007 5.99 5.82 -0.17 -2.84 1,902
19 Mar 2007 5.99 5.99 0.00 0.00 0
18 Mar 2007 5.99 5.99 0.00 0.00 0
17 Mar 2007 5.99 5.99 0.00 0.00 0
16 Mar 2007 6.00 5.99 -0.01 -0.17 100
15 Mar 2007 6.00 6.00 0.00 0.00 0
14 Mar 2007 6.00 6.00 0.00 0.00 100
13 Mar 2007 6.00 6.00 0.00 0.00 0
12 Mar 2007 6.00 6.00 0.00 0.00 0
11 Mar 2007 6.00 6.00 0.00 0.00 0
10 Mar 2007 6.00 6.00 0.00 0.00 0
09 Mar 2007 6.00 6.00 0.00 0.00 7,249
08 Mar 2007 6.00 6.00 0.00 0.00 0
07 Mar 2007 6.00 6.00 0.00 0.00 17,300
06 Mar 2007 6.00 6.00 0.00 0.00 9,490
05 Mar 2007 6.00 6.00 0.00 0.00 0
04 Mar 2007 6.00 6.00 0.00 0.00 0
03 Mar 2007 6.00 6.00 0.00 0.00 0
02 Mar 2007 5.75 6.00 0.25 4.35 217,532
01 Mar 2007 5.75 5.75 0.00 0.00 0
28 Feb 2007 5.75 5.75 0.00 0.00 26,505
27 Feb 2007 5.80 5.75 -0.05 -0.86 184,704
26 Feb 2007 5.80 5.80 0.00 0.00 0
25 Feb 2007 5.80 5.80 0.00 0.00 0
24 Feb 2007 5.80 5.80 0.00 0.00 0
23 Feb 2007 5.80 5.80 0.00 0.00 50
22 Feb 2007 5.80 5.80 0.00 0.00 0
21 Feb 2007 6.00 5.80 -0.20 -3.33 26,024
20 Feb 2007 6.00 6.00 0.00 0.00 0
19 Feb 2007 6.00 6.00 0.00 0.00 0
18 Feb 2007 6.00 6.00 0.00 0.00 0
17 Feb 2007 6.00 6.00 0.00 0.00 0
16 Feb 2007 6.00 6.00 0.00 0.00 5,000
15 Feb 2007 6.00 6.00 0.00 0.00 0
14 Feb 2007 5.80 6.00 0.20 3.45 55,540
13 Feb 2007 5.99 5.80 -0.19 -3.17 9,881
12 Feb 2007 5.99 5.99 0.00 0.00 0
11 Feb 2007 5.99 5.99 0.00 0.00 0
10 Feb 2007 5.99 5.99 0.00 0.00 0
09 Feb 2007 6.00 5.99 -0.01 -0.17 14,245
08 Feb 2007 6.00 6.00 0.00 0.00 0
07 Feb 2007 6.05 6.00 -0.05 -0.83 95,003
06 Feb 2007 6.00 6.05 0.05 0.83 16,097
05 Feb 2007 6.00 6.00 0.00 0.00 0
04 Feb 2007 6.00 6.00 0.00 0.00 0
03 Feb 2007 6.00 6.00 0.00 0.00 0
02 Feb 2007 6.00 6.00 0.00 0.00 22,610
01 Feb 2007 6.00 6.00 0.00 0.00 0
31 Jan 2007 6.00 6.00 0.00 0.00 0
30 Jan 2007 6.00 6.00 0.00 0.00 1,800
29 Jan 2007 6.00 6.00 0.00 0.00 0
28 Jan 2007 6.00 6.00 0.00 0.00 0
27 Jan 2007 6.00 6.00 0.00 0.00 0
26 Jan 2007 5.98 6.00 0.02 0.33 126,491
25 Jan 2007 5.98 5.98 0.00 0.00 0
24 Jan 2007 6.00 5.98 -0.02 -0.33 1,000
23 Jan 2007 6.01 6.00 -0.01 -0.17 3,656
22 Jan 2007 6.01 6.01 0.00 0.00 0
21 Jan 2007 6.01 6.01 0.00 0.00 0
20 Jan 2007 6.01 6.01 0.00 0.00 0
19 Jan 2007 6.10 6.01 -0.09 -1.48 2,360
18 Jan 2007 6.10 6.10 0.00 0.00 0
17 Jan 2007 6.10 6.10 0.00 0.00 17,801
16 Jan 2007 6.10 6.10 0.00 0.00 8,000
15 Jan 2007 6.10 6.10 0.00 0.00 0
14 Jan 2007 6.10 6.10 0.00 0.00 0
13 Jan 2007 6.10 6.10 0.00 0.00 0
12 Jan 2007 6.10 6.10 0.00 0.00 0
11 Jan 2007 6.10 6.10 0.00 0.00 0
10 Jan 2007 6.10 6.10 0.00 0.00 0
09 Jan 2007 6.14 6.10 -0.04 -0.65 6,031
08 Jan 2007 6.14 6.14 0.00 0.00 0
07 Jan 2007 6.14 6.14 0.00 0.00 0
06 Jan 2007 6.14 6.14 0.00 0.00 0
05 Jan 2007 6.16 6.14 -0.02 -0.32 71,446
04 Jan 2007 6.16 6.16 0.00 0.00 0
03 Jan 2007 6.16 6.16 0.00 0.00 1,666
02 Jan 2007 6.13 6.16 0.03 0.49 15,214
01 Jan 2007 6.13 6.13 0.00 0.00 0
31 Dec 2006 6.13 6.13 0.00 0.00 0
30 Dec 2006 6.13 6.13 0.00 0.00 0
29 Dec 2006 6.13 6.13 0.00 0.00 0
28 Dec 2006 6.13 6.13 0.00 0.00 0
27 Dec 2006 6.13 6.13 0.00 0.00 0
26 Dec 2006 6.13 6.13 0.00 0.00 0
25 Dec 2006 6.13 6.13 0.00 0.00 0
24 Dec 2006 6.13 6.13 0.00 0.00 0
23 Dec 2006 6.13 6.13 0.00 0.00 0
22 Dec 2006 6.10 6.13 0.03 0.49 10,000
21 Dec 2006 6.10 6.10 0.00 0.00 0
20 Dec 2006 6.10 6.10 0.00 0.00 0
19 Dec 2006 6.10 6.10 0.00 0.00 0
18 Dec 2006 6.10 6.10 0.00 0.00 0
17 Dec 2006 6.10 6.10 0.00 0.00 0
16 Dec 2006 6.10 6.10 0.00 0.00 0
15 Dec 2006 6.10 6.10 0.00 0.00 200
14 Dec 2006 6.10 6.10 0.00 0.00 0
13 Dec 2006 6.10 6.10 0.00 0.00 0
12 Dec 2006 6.05 6.10 0.05 0.83 12,400
11 Dec 2006 6.05 6.05 0.00 0.00 0
10 Dec 2006 6.05 6.05 0.00 0.00 0
09 Dec 2006 6.05 6.05 0.00 0.00 0
08 Dec 2006 5.80 6.05 0.25 4.31 10,031
07 Dec 2006 5.80 5.80 0.00 0.00 0
06 Dec 2006 5.50 5.80 0.30 5.46 10,621
05 Dec 2006 5.35 5.50 0.15 2.80 35,980
04 Dec 2006 5.35 5.35 0.00 0.00 0
03 Dec 2006 5.35 5.35 0.00 0.00 0
02 Dec 2006 5.35 5.35 0.00 0.00 0
01 Dec 2006 5.35 5.35 0.00 0.00 0
30 Nov 2006 5.35 5.35 0.00 0.00 0
29 Nov 2006 5.36 5.35 -0.01 -0.19 13,171
28 Nov 2006 5.50 5.36 -0.14 -2.54 80,638
27 Nov 2006 5.50 5.50 0.00 0.00 0
26 Nov 2006 5.50 5.50 0.00 0.00 0
25 Nov 2006 5.50 5.50 0.00 0.00 0
24 Nov 2006 5.50 5.50 0.00 0.00 0
23 Nov 2006 5.50 5.50 0.00 0.00 0
22 Nov 2006 5.50 5.50 0.00 0.00 0
21 Nov 2006 5.70 5.50 -0.20 -3.51 30,512
20 Nov 2006 5.70 5.70 0.00 0.00 0
19 Nov 2006 5.70 5.70 0.00 0.00 0
18 Nov 2006 5.70 5.70 0.00 0.00 0
17 Nov 2006 5.75 5.70 -0.05 -0.87 295
16 Nov 2006 5.75 5.75 0.00 0.00 0
15 Nov 2006 5.75 5.75 0.00 0.00 0
14 Nov 2006 5.75 5.75 0.00 0.00 0
13 Nov 2006 5.75 5.75 0.00 0.00 0
12 Nov 2006 5.75 5.75 0.00 0.00 0
11 Nov 2006 5.75 5.75 0.00 0.00 0
10 Nov 2006 5.75 5.75 0.00 0.00 0
09 Nov 2006 5.75 5.75 0.00 0.00 0
08 Nov 2006 5.79 5.75 -0.04 -0.69 500
07 Nov 2006 5.79 5.79 0.00 0.00 0
06 Nov 2006 5.79 5.79 0.00 0.00 0
05 Nov 2006 5.79 5.79 0.00 0.00 0
04 Nov 2006 5.79 5.79 0.00 0.00 0
03 Nov 2006 5.80 5.79 -0.01 -0.17 3,049
02 Nov 2006 5.80 5.80 0.00 0.00 0
01 Nov 2006 5.80 5.80 0.00 0.00 0
31 Oct 2006 5.80 5.80 0.00 0.00 1,783
30 Oct 2006 5.80 5.80 0.00 0.00 0
29 Oct 2006 5.80 5.80 0.00 0.00 0
28 Oct 2006 5.80 5.80 0.00 0.00 0
27 Oct 2006 5.80 5.80 0.00 0.00 12,165
26 Oct 2006 5.80 5.80 0.00 0.00 0
25 Oct 2006 5.71 5.80 0.09 1.58 500
24 Oct 2006 5.71 5.71 0.00 0.00 0
23 Oct 2006 5.71 5.71 0.00 0.00 0
22 Oct 2006 5.71 5.71 0.00 0.00 0
21 Oct 2006 5.71 5.71 0.00 0.00 0
20 Oct 2006 5.71 5.71 0.00 0.00 79,405
19 Oct 2006 5.71 5.71 0.00 0.00 0
18 Oct 2006 5.71 5.71 0.00 0.00 0
17 Oct 2006 5.71 5.71 0.00 0.00 0
16 Oct 2006 5.71 5.71 0.00 0.00 0
15 Oct 2006 5.71 5.71 0.00 0.00 0
14 Oct 2006 5.71 5.71 0.00 0.00 0
13 Oct 2006 5.71 5.71 0.00 0.00 0
12 Oct 2006 5.71 5.71 0.00 0.00 0
11 Oct 2006 5.70 5.71 0.01 0.18 7,459
10 Oct 2006 5.60 5.70 0.10 1.79 10,000
09 Oct 2006 5.60 5.60 0.00 0.00 0
08 Oct 2006 5.60 5.60 0.00 0.00 0
07 Oct 2006 5.60 5.60 0.00 0.00 0
06 Oct 2006 5.55 5.60 0.05 0.90 22,064
05 Oct 2006 5.55 5.55 0.00 0.00 0
04 Oct 2006 5.55 5.55 0.00 0.00 906
03 Oct 2006 5.50 5.55 0.05 0.91 9,022
02 Oct 2006 5.50 5.50 0.00 0.00 0
01 Oct 2006 5.50 5.50 0.00 0.00 0
30 Sep 2006 5.50 5.50 0.00 0.00 0
29 Sep 2006 5.50 5.50 0.00 0.00 1,018
28 Sep 2006 5.50 5.50 0.00 0.00 0
27 Sep 2006 5.50 5.50 0.00 0.00 0
26 Sep 2006 5.18 5.50 0.32 6.18 53,181
25 Sep 2006 5.18 5.18 0.00 0.00 0
24 Sep 2006 5.18 5.18 0.00 0.00 0
23 Sep 2006 5.18 5.18 0.00 0.00 0
22 Sep 2006 5.15 5.18 0.03 0.58 1,000
21 Sep 2006 5.15 5.15 0.00 0.00 0
20 Sep 2006 5.00 5.15 0.15 3.00 575
19 Sep 2006 5.00 5.00 0.00 0.00 0
18 Sep 2006 5.00 5.00 0.00 0.00 0
17 Sep 2006 5.00 5.00 0.00 0.00 0
16 Sep 2006 5.00 5.00 0.00 0.00 0
15 Sep 2006 5.00 5.00 0.00 0.00 0
14 Sep 2006 5.00 5.00 0.00 0.00 0
13 Sep 2006 5.00 5.00 0.00 0.00 41,787
12 Sep 2006 5.00 5.00 0.00 0.00 0
11 Sep 2006 5.00 5.00 0.00 0.00 0
10 Sep 2006 5.00 5.00 0.00 0.00 0
09 Sep 2006 5.00 5.00 0.00 0.00 0
08 Sep 2006 5.25 5.00 -0.25 -4.76 5,861
07 Sep 2006 5.25 5.25 0.00 0.00 0
06 Sep 2006 5.25 5.25 0.00 0.00 0
05 Sep 2006 5.25 5.25 0.00 0.00 0
04 Sep 2006 5.25 5.25 0.00 0.00 0
03 Sep 2006 5.25 5.25 0.00 0.00 0
02 Sep 2006 5.25 5.25 0.00 0.00 0
01 Sep 2006 5.45 5.25 -0.20 -3.67 4,450
31 Aug 2006 5.45 5.45 0.00 0.00 0
30 Aug 2006 5.49 5.45 -0.04 -0.73 2,391
29 Aug 2006 5.49 5.49 0.00 0.00 0
28 Aug 2006 5.49 5.49 0.00 0.00 0
27 Aug 2006 5.49 5.49 0.00 0.00 0
26 Aug 2006 5.49 5.49 0.00 0.00 0
25 Aug 2006 5.49 5.49 0.00 0.00 515
24 Aug 2006 5.49 5.49 0.00 0.00 0
23 Aug 2006 5.49 5.49 0.00 0.00 90
22 Aug 2006 5.50 5.49 -0.01 -0.18 2,000
21 Aug 2006 5.50 5.50 0.00 0.00 0
20 Aug 2006 5.50 5.50 0.00 0.00 0
19 Aug 2006 5.50 5.50 0.00 0.00 0
18 Aug 2006 5.50 5.50 0.00 0.00 8,400
17 Aug 2006 5.50 5.50 0.00 0.00 0
16 Aug 2006 5.50 5.50 0.00 0.00 40,388
15 Aug 2006 5.75 5.50 -0.25 -4.35 700
14 Aug 2006 5.75 5.75 0.00 0.00 0
13 Aug 2006 5.75 5.75 0.00 0.00 0
12 Aug 2006 5.75 5.75 0.00 0.00 0
11 Aug 2006 5.98 5.75 -0.23 -3.85 200
10 Aug 2006 5.98 5.98 0.00 0.00 0
09 Aug 2006 5.98 5.98 0.00 0.00 0
08 Aug 2006 5.98 5.98 0.00 0.00 0
07 Aug 2006 5.98 5.98 0.00 0.00 0
06 Aug 2006 5.98 5.98 0.00 0.00 0
05 Aug 2006 5.98 5.98 0.00 0.00 0
04 Aug 2006 5.98 5.98 0.00 0.00 0
03 Aug 2006 5.98 5.98 0.00 0.00 0
02 Aug 2006 6.00 5.98 -0.02 -0.33 3,165
01 Aug 2006 6.00 6.00 0.00 0.00 0
31 Jul 2006 6.00 6.00 0.00 0.00 0
30 Jul 2006 6.00 6.00 0.00 0.00 0
29 Jul 2006 6.00 6.00 0.00 0.00 0
28 Jul 2006 6.00 6.00 0.00 0.00 0
27 Jul 2006 6.00 6.00 0.00 0.00 0
26 Jul 2006 6.00 6.00 0.00 0.00 0
25 Jul 2006 6.00 6.00 0.00 0.00 0
24 Jul 2006 6.00 6.00 0.00 0.00 0
23 Jul 2006 6.00 6.00 0.00 0.00 0
22 Jul 2006 6.00 6.00 0.00 0.00 0
21 Jul 2006 6.00 6.00 0.00 0.00 0
20 Jul 2006 6.00 6.00 0.00 0.00 0
19 Jul 2006 6.00 6.00 0.00 0.00 0
18 Jul 2006 6.00 6.00 0.00 0.00 14,100
17 Jul 2006 6.00 6.00 0.00 0.00 0
16 Jul 2006 6.00 6.00 0.00 0.00 0
15 Jul 2006 6.00 6.00 0.00 0.00 0
14 Jul 2006 6.00 6.00 0.00 0.00 1,000
13 Jul 2006 6.00 6.00 0.00 0.00 0
12 Jul 2006 6.00 6.00 0.00 0.00 0
11 Jul 2006 5.99 6.00 0.01 0.17 28,623
10 Jul 2006 5.99 5.99 0.00 0.00 0
09 Jul 2006 5.99 5.99 0.00 0.00 0
08 Jul 2006 5.99 5.99 0.00 0.00 0
07 Jul 2006 6.00 5.99 -0.01 -0.17 700
06 Jul 2006 6.00 6.00 0.00 0.00 0
05 Jul 2006 6.00 6.00 0.00 0.00 0
04 Jul 2006 6.00 6.00 0.00 0.00 6,470
03 Jul 2006 6.00 6.00 0.00 0.00 0
02 Jul 2006 6.00 6.00 0.00 0.00 0
01 Jul 2006 6.00 6.00 0.00 0.00 0
30 Jun 2006 6.00 6.00 0.00 0.00 0
29 Jun 2006 6.00 6.00 0.00 0.00 0
28 Jun 2006 6.00 6.00 0.00 0.00 2,768
27 Jun 2006 6.39 6.00 -0.39 -6.10 7,558
26 Jun 2006 6.39 6.39 0.00 0.00 0
25 Jun 2006 6.39 6.39 0.00 0.00 0
24 Jun 2006 6.39 6.39 0.00 0.00 0
23 Jun 2006 6.40 6.39 -0.01 -0.16 25
22 Jun 2006 6.40 6.40 0.00 0.00 0
21 Jun 2006 6.40 6.40 0.00 0.00 2,000
20 Jun 2006 6.45 6.40 -0.05 -0.78 109
19 Jun 2006 6.45 6.45 0.00 0.00 0
18 Jun 2006 6.45 6.45 0.00 0.00 0
17 Jun 2006 6.45 6.45 0.00 0.00 0
16 Jun 2006 6.48 6.45 -0.03 -0.46 2,435
15 Jun 2006 6.48 6.48 0.00 0.00 0
14 Jun 2006 6.48 6.48 0.00 0.00 0
13 Jun 2006 6.45 6.48 0.03 0.46 51,591
12 Jun 2006 6.45 6.45 0.00 0.00 0
11 Jun 2006 6.45 6.45 0.00 0.00 0
10 Jun 2006 6.45 6.45 0.00 0.00 0
09 Jun 2006 6.53 6.45 -0.08 -1.23 25,000
08 Jun 2006 6.53 6.53 0.00 0.00 0
07 Jun 2006 6.53 6.53 0.00 0.00 17,440
06 Jun 2006 6.53 6.53 0.00 0.00 0
05 Jun 2006 6.53 6.53 0.00 0.00 0
04 Jun 2006 6.53 6.53 0.00 0.00 0
03 Jun 2006 6.53 6.53 0.00 0.00 0
02 Jun 2006 6.50 6.53 0.03 0.46 1,050
01 Jun 2006 6.50 6.50 0.00 0.00 0
31 May 2006 6.30 6.50 0.20 3.18 31,835
30 May 2006 6.30 6.30 0.00 0.00 0
29 May 2006 6.30 6.30 0.00 0.00 0
28 May 2006 6.30 6.30 0.00 0.00 0
27 May 2006 6.30 6.30 0.00 0.00 0
26 May 2006 6.30 6.30 0.00 0.00 0
25 May 2006 6.30 6.30 0.00 0.00 0
24 May 2006 6.30 6.30 0.00 0.00 0
23 May 2006 6.30 6.30 0.00 0.00 54,500
22 May 2006 6.30 6.30 0.00 0.00 0
21 May 2006 6.30 6.30 0.00 0.00 0
20 May 2006 6.30 6.30 0.00 0.00 0
19 May 2006 6.15 6.30 0.15 2.44 28,000
18 May 2006 6.15 6.15 0.00 0.00 0
17 May 2006 6.10 6.15 0.05 0.82 3,082
16 May 2006 6.02 6.10 0.08 1.33 6,500
15 May 2006 6.02 6.02 0.00 0.00 0
14 May 2006 6.02 6.02 0.00 0.00 0
13 May 2006 6.02 6.02 0.00 0.00 0
12 May 2006 6.01 6.02 0.01 0.17 190
11 May 2006 6.01 6.01 0.00 0.00 0
10 May 2006 6.00 6.01 0.01 0.17 20,368
09 May 2006 6.00 6.00 0.00 0.00 20,000
08 May 2006 6.00 6.00 0.00 0.00 0
07 May 2006 6.00 6.00 0.00 0.00 0
06 May 2006 6.00 6.00 0.00 0.00 0
05 May 2006 6.00 6.00 0.00 0.00 24,383
04 May 2006 6.00 6.00 0.00 0.00 0
03 May 2006 6.05 6.00 -0.05 -0.83 32,524
02 May 2006 6.05 6.05 0.00 0.00 100
01 May 2006 6.05 6.05 0.00 0.00 0
30 Apr 2006 6.05 6.05 0.00 0.00 0
29 Apr 2006 6.05 6.05 0.00 0.00 0
28 Apr 2006 6.01 6.05 0.04 0.67 4,124
27 Apr 2006 6.01 6.01 0.00 0.00 0
26 Apr 2006 6.01 6.01 0.00 0.00 3,098
25 Apr 2006 6.00 6.01 0.01 0.17 2,960
24 Apr 2006 6.00 6.00 0.00 0.00 0
23 Apr 2006 6.00 6.00 0.00 0.00 0
22 Apr 2006 6.00 6.00 0.00 0.00 0
21 Apr 2006 6.00 6.00 0.00 0.00 15,728
20 Apr 2006 6.00 6.00 0.00 0.00 0
19 Apr 2006 6.10 6.00 -0.10 -1.64 68,187
18 Apr 2006 6.30 6.10 -0.20 -3.18 473
17 Apr 2006 6.30 6.30 0.00 0.00 0
16 Apr 2006 6.30 6.30 0.00 0.00 0
15 Apr 2006 6.30 6.30 0.00 0.00 0
14 Apr 2006 6.30 6.30 0.00 0.00 0
13 Apr 2006 6.30 6.30 0.00 0.00 0
12 Apr 2006 6.30 6.30 0.00 0.00 0
11 Apr 2006 6.30 6.30 0.00 0.00 15,666
10 Apr 2006 6.30 6.30 0.00 0.00 0
09 Apr 2006 6.30 6.30 0.00 0.00 0
08 Apr 2006 6.30 6.30 0.00 0.00 0
07 Apr 2006 6.30 6.30 0.00 0.00 0
06 Apr 2006 6.30 6.30 0.00 0.00 0
05 Apr 2006 6.30 6.30 0.00 0.00 0
04 Apr 2006 6.30 6.30 0.00 0.00 153
03 Apr 2006 6.30 6.30 0.00 0.00 0
02 Apr 2006 6.30 6.30 0.00 0.00 0
01 Apr 2006 6.30 6.30 0.00 0.00 0
31 Mar 2006 6.30 6.30 0.00 0.00 5,675
30 Mar 2006 6.30 6.30 0.00 0.00 0
29 Mar 2006 6.30 6.30 0.00 0.00 2,075
28 Mar 2006 6.11 6.30 0.19 3.11 203,550
27 Mar 2006 6.11 6.11 0.00 0.00 0
26 Mar 2006 6.11 6.11 0.00 0.00 0
25 Mar 2006 6.11 6.11 0.00 0.00 0
24 Mar 2006 6.25 6.11 -0.14 -2.24 19,210
23 Mar 2006 6.25 6.25 0.00 0.00 0
22 Mar 2006 6.40 6.25 -0.15 -2.34 14,174
21 Mar 2006 6.90 6.40 -0.50 -7.25 4,065
20 Mar 2006 6.90 6.90 0.00 0.00 0
19 Mar 2006 6.90 6.90 0.00 0.00 0
18 Mar 2006 6.90 6.90 0.00 0.00 0
17 Mar 2006 6.90 6.90 0.00 0.00 103,416
16 Mar 2006 6.90 6.90 0.00 0.00 0
15 Mar 2006 6.90 6.90 0.00 0.00 4,692
14 Mar 2006 6.87 6.90 0.03 0.44 1,199
13 Mar 2006 6.87 6.87 0.00 0.00 0
12 Mar 2006 6.87 6.87 0.00 0.00 0
11 Mar 2006 6.87 6.87 0.00 0.00 0
10 Mar 2006 6.84 6.87 0.03 0.44 5,742
09 Mar 2006 6.84 6.84 0.00 0.00 0
08 Mar 2006 6.83 6.84 0.01 0.15 359
07 Mar 2006 6.81 6.83 0.02 0.29 790
06 Mar 2006 6.81 6.81 0.00 0.00 0
05 Mar 2006 6.81 6.81 0.00 0.00 0
04 Mar 2006 6.81 6.81 0.00 0.00 0
03 Mar 2006 6.75 6.81 0.06 0.89 40
02 Mar 2006 6.75 6.75 0.00 0.00 0
01 Mar 2006 6.75 6.75 0.00 0.00 0
28 Feb 2006 6.75 6.75 0.00 0.00 0
27 Feb 2006 6.75 6.75 0.00 0.00 0
26 Feb 2006 6.75 6.75 0.00 0.00 0
25 Feb 2006 6.75 6.75 0.00 0.00 0
24 Feb 2006 6.74 6.75 0.01 0.15 6,894
23 Feb 2006 6.74 6.74 0.00 0.00 0
22 Feb 2006 6.75 6.74 -0.01 -0.15 1,000
21 Feb 2006 7.00 6.75 -0.25 -3.57 23,816
20 Feb 2006 7.00 7.00 0.00 0.00 0
19 Feb 2006 7.00 7.00 0.00 0.00 0
18 Feb 2006 7.00 7.00 0.00 0.00 0
17 Feb 2006 7.20 7.00 -0.20 -2.78 65,216
16 Feb 2006 7.20 7.20 0.00 0.00 0
15 Feb 2006 7.99 7.20 -0.79 -9.89 7,908
14 Feb 2006 7.99 7.99 0.00 0.00 600
13 Feb 2006 7.99 7.99 0.00 0.00 0
12 Feb 2006 7.99 7.99 0.00 0.00 0
11 Feb 2006 7.99 7.99 0.00 0.00 0
10 Feb 2006 8.00 7.99 -0.01 -0.12 302,588
09 Feb 2006 8.00 8.00 0.00 0.00 0
08 Feb 2006 8.40 8.00 -0.40 -4.76 10,396
07 Feb 2006 8.40 8.40 0.00 0.00 0
06 Feb 2006 8.40 8.40 0.00 0.00 0
05 Feb 2006 8.40 8.40 0.00 0.00 0
04 Feb 2006 8.40 8.40 0.00 0.00 0
03 Feb 2006 8.40 8.40 0.00 0.00 1,000
02 Feb 2006 8.40 8.40 0.00 0.00 0
01 Feb 2006 8.60 8.40 -0.20 -2.33 1,000
31 Jan 2006 8.74 8.60 -0.14 -1.60 14,100
30 Jan 2006 8.74 8.74 0.00 0.00 0
29 Jan 2006 8.74 8.74 0.00 0.00 0
28 Jan 2006 8.74 8.74 0.00 0.00 0
27 Jan 2006 8.80 8.74 -0.06 -0.68 6,000
26 Jan 2006 8.80 8.80 0.00 0.00 0
25 Jan 2006 8.90 8.80 -0.10 -1.12 1,192
24 Jan 2006 8.98 8.90 -0.08 -0.89 3,460
23 Jan 2006 8.98 8.98 0.00 0.00 0
22 Jan 2006 8.98 8.98 0.00 0.00 0
21 Jan 2006 8.98 8.98 0.00 0.00 0
20 Jan 2006 8.99 8.98 -0.01 -0.11 247
19 Jan 2006 8.99 8.99 0.00 0.00 0
18 Jan 2006 8.99 8.99 0.00 0.00 55,535
17 Jan 2006 8.98 8.99 0.01 0.11 420
16 Jan 2006 8.98 8.98 0.00 0.00 0
15 Jan 2006 8.98 8.98 0.00 0.00 0
14 Jan 2006 8.98 8.98 0.00 0.00 0
13 Jan 2006 8.99 8.98 -0.01 -0.11 1,034
12 Jan 2006 8.99 8.99 0.00 0.00 0
11 Jan 2006 8.99 8.99 0.00 0.00 16,000
10 Jan 2006 9.02 8.99 -0.03 -0.33 188,616
09 Jan 2006 9.02 9.02 0.00 0.00 0
08 Jan 2006 9.02 9.02 0.00 0.00 0
07 Jan 2006 9.02 9.02 0.00 0.00 0
06 Jan 2006 9.02 9.02 0.00 0.00 34,200
05 Jan 2006 9.02 9.02 0.00 0.00 0
04 Jan 2006 9.02 9.02 0.00 0.00 510
03 Jan 2006 9.02 9.02 0.00 0.00 0
02 Jan 2006 9.02 9.02 0.00 0.00 0
01 Jan 2006 9.02 9.02 0.00 0.00 0
31 Dec 2005 9.02 9.02 0.00 0.00 0
30 Dec 2005 9.15 9.02 -0.13 -1.42 5,385
29 Dec 2005 9.15 9.15 0.00 0.00 0
28 Dec 2005 9.15 9.15 0.00 0.00 0
27 Dec 2005 9.15 9.15 0.00 0.00 0
26 Dec 2005 9.15 9.15 0.00 0.00 0
25 Dec 2005 9.15 9.15 0.00 0.00 0
24 Dec 2005 9.15 9.15 0.00 0.00 0
23 Dec 2005 9.20 9.15 -0.05 -0.54 1,630
22 Dec 2005 9.20 9.20 0.00 0.00 0
21 Dec 2005 9.20 9.20 0.00 0.00 7,692
20 Dec 2005 9.01 9.20 0.19 2.11 2,814
19 Dec 2005 9.01 9.01 0.00 0.00 0
18 Dec 2005 9.01 9.01 0.00 0.00 0
17 Dec 2005 9.01 9.01 0.00 0.00 0
16 Dec 2005 9.01 9.01 0.00 0.00 0
15 Dec 2005 9.01 9.01 0.00 0.00 0
14 Dec 2005 9.01 9.01 0.00 0.00 0
13 Dec 2005 9.01 9.01 0.00 0.00 0
12 Dec 2005 9.01 9.01 0.00 0.00 0
11 Dec 2005 9.01 9.01 0.00 0.00 0
10 Dec 2005 9.01 9.01 0.00 0.00 0
09 Dec 2005 9.00 9.01 0.01 0.11 3,700
08 Dec 2005 9.00 9.00 0.00 0.00 0
07 Dec 2005 9.20 9.00 -0.20 -2.17 22,131
06 Dec 2005 9.25 9.20 -0.05 -0.54 1,300
05 Dec 2005 9.25 9.25 0.00 0.00 0
04 Dec 2005 9.25 9.25 0.00 0.00 0
03 Dec 2005 9.25 9.25 0.00 0.00 0
02 Dec 2005 9.69 9.25 -0.44 -4.54 1,120
01 Dec 2005 9.69 9.69 0.00 0.00 0
30 Nov 2005 9.74 9.69 -0.05 -0.51 22,711
29 Nov 2005 10.00 9.74 -0.26 -2.60 95,139
28 Nov 2005 10.00 10.00 0.00 0.00 0
27 Nov 2005 10.00 10.00 0.00 0.00 0
26 Nov 2005 10.00 10.00 0.00 0.00 0
25 Nov 2005 10.00 10.00 0.00 0.00 0
24 Nov 2005 10.00 10.00 0.00 0.00 0
23 Nov 2005 10.24 10.00 -0.24 -2.34 616
22 Nov 2005 10.24 10.24 0.00 0.00 0
21 Nov 2005 10.24 10.24 0.00 0.00 0
20 Nov 2005 10.24 10.24 0.00 0.00 0
19 Nov 2005 10.24 10.24 0.00 0.00 0
18 Nov 2005 10.30 10.24 -0.06 -0.58 40,100
17 Nov 2005 10.30 10.30 0.00 0.00 0
16 Nov 2005 10.42 10.30 -0.12 -1.15 2,450
15 Nov 2005 10.45 10.42 -0.03 -0.29 45,050
14 Nov 2005 10.45 10.45 0.00 0.00 0
13 Nov 2005 10.45 10.45 0.00 0.00 0
12 Nov 2005 10.45 10.45 0.00 0.00 0
11 Nov 2005 10.45 10.45 0.00 0.00 879
10 Nov 2005 10.45 10.45 0.00 0.00 0
09 Nov 2005 10.50 10.45 -0.05 -0.48 36,386
08 Nov 2005 10.50 10.50 0.00 0.00 80,650
07 Nov 2005 10.50 10.50 0.00 0.00 0
06 Nov 2005 10.50 10.50 0.00 0.00 0
05 Nov 2005 10.50 10.50 0.00 0.00 0
04 Nov 2005 10.50 10.50 0.00 0.00 0
03 Nov 2005 10.50 10.50 0.00 0.00 0
02 Nov 2005 10.50 10.50 0.00 0.00 65,324
01 Nov 2005 10.50 10.50 0.00 0.00 0
31 Oct 2005 10.50 10.50 0.00 0.00 0
30 Oct 2005 10.50 10.50 0.00 0.00 0
29 Oct 2005 10.50 10.50 0.00 0.00 0
28 Oct 2005 10.46 10.50 0.04 0.38 130,696
27 Oct 2005 10.46 10.46 0.00 0.00 0
26 Oct 2005 10.45 10.46 0.01 0.10 84,778
25 Oct 2005 10.52 10.45 -0.07 -0.66 2,600
24 Oct 2005 10.52 10.52 0.00 0.00 0
23 Oct 2005 10.52 10.52 0.00 0.00 0
22 Oct 2005 10.52 10.52 0.00 0.00 0
21 Oct 2005 10.50 10.52 0.02 0.19 2,000
20 Oct 2005 10.50 10.50 0.00 0.00 0
19 Oct 2005 10.50 10.50 0.00 0.00 21,834
18 Oct 2005 10.50 10.50 0.00 0.00 19,604
17 Oct 2005 10.50 10.50 0.00 0.00 0
16 Oct 2005 10.50 10.50 0.00 0.00 0
15 Oct 2005 10.50 10.50 0.00 0.00 0
14 Oct 2005 10.45 10.50 0.05 0.48 100,138
13 Oct 2005 10.45 10.45 0.00 0.00 0
12 Oct 2005 10.31 10.45 0.14 1.36 41,000
11 Oct 2005 10.30 10.31 0.01 0.10 100
10 Oct 2005 10.30 10.30 0.00 0.00 0
09 Oct 2005 10.30 10.30 0.00 0.00 0
08 Oct 2005 10.30 10.30 0.00 0.00 0
07 Oct 2005 10.00 10.30 0.30 3.00 160,000
06 Oct 2005 10.00 10.00 0.00 0.00 0
05 Oct 2005 9.89 10.00 0.11 1.11 120,868
04 Oct 2005 9.90 9.89 -0.01 -0.10 33,485
03 Oct 2005 9.90 9.90 0.00 0.00 0
02 Oct 2005 9.90 9.90 0.00 0.00 0
01 Oct 2005 9.90 9.90 0.00 0.00 0
30 Sep 2005 9.90 9.90 0.00 0.00 0
29 Sep 2005 9.90 9.90 0.00 0.00 0
28 Sep 2005 9.90 9.90 0.00 0.00 1,250
27 Sep 2005 9.89 9.90 0.01 0.10 86,506
26 Sep 2005 9.89 9.89 0.00 0.00 0
25 Sep 2005 9.89 9.89 0.00 0.00 0
24 Sep 2005 9.89 9.89 0.00 0.00 0
23 Sep 2005 9.90 9.89 -0.01 -0.10 198
22 Sep 2005 9.90 9.90 0.00 0.00 0
21 Sep 2005 9.94 9.90 -0.04 -0.40 22,535
20 Sep 2005 9.94 9.94 0.00 0.00 20,000
19 Sep 2005 9.94 9.94 0.00 0.00 0
18 Sep 2005 9.94 9.94 0.00 0.00 0
17 Sep 2005 9.94 9.94 0.00 0.00 0
16 Sep 2005 9.95 9.94 -0.01 -0.10 6,299
15 Sep 2005 9.95 9.95 0.00 0.00 0
14 Sep 2005 9.95 9.95 0.00 0.00 0
13 Sep 2005 9.95 9.95 0.00 0.00 0
12 Sep 2005 9.95 9.95 0.00 0.00 0
11 Sep 2005 9.95 9.95 0.00 0.00 0
10 Sep 2005 9.95 9.95 0.00 0.00 0
09 Sep 2005 10.00 9.95 -0.05 -0.50 190
08 Sep 2005 10.00 10.00 0.00 0.00 0
07 Sep 2005 10.22 10.00 -0.22 -2.15 1,380
06 Sep 2005 10.50 10.22 -0.28 -2.67 7,680
05 Sep 2005 10.50 10.50 0.00 0.00 0
04 Sep 2005 10.50 10.50 0.00 0.00 0
03 Sep 2005 10.50 10.50 0.00 0.00 0
02 Sep 2005 10.50 10.50 0.00 0.00 0
01 Sep 2005 10.50 10.50 0.00 0.00 0
31 Aug 2005 10.50 10.50 0.00 0.00 0
30 Aug 2005 11.40 10.50 -0.90 -7.90 1,175
29 Aug 2005 11.40 11.40 0.00 0.00 0
28 Aug 2005 11.40 11.40 0.00 0.00 0
27 Aug 2005 11.40 11.40 0.00 0.00 0
26 Aug 2005 11.40 11.40 0.00 0.00 0
25 Aug 2005 11.40 11.40 0.00 0.00 0
24 Aug 2005 11.40 11.40 0.00 0.00 0
23 Aug 2005 11.40 11.40 0.00 0.00 0
22 Aug 2005 11.40 11.40 0.00 0.00 0
21 Aug 2005 11.40 11.40 0.00 0.00 0
20 Aug 2005 11.40 11.40 0.00 0.00 0
19 Aug 2005 11.65 11.40 -0.25 -2.15 100,945
18 Aug 2005 11.65 11.65 0.00 0.00 0
17 Aug 2005 11.73 11.65 -0.08 -0.68 469
16 Aug 2005 11.73 11.73 0.00 0.00 0
15 Aug 2005 11.73 11.73 0.00 0.00 0
14 Aug 2005 11.73 11.73 0.00 0.00 0
13 Aug 2005 11.73 11.73 0.00 0.00 0
12 Aug 2005 11.75 11.73 -0.02 -0.17 460
11 Aug 2005 11.75 11.75 0.00 0.00 0
10 Aug 2005 11.87 11.75 -0.12 -1.01 1,000
09 Aug 2005 11.87 11.87 0.00 0.00 0
08 Aug 2005 11.87 11.87 0.00 0.00 0
07 Aug 2005 11.87 11.87 0.00 0.00 0
06 Aug 2005 11.87 11.87 0.00 0.00 0
05 Aug 2005 11.87 11.87 0.00 0.00 0
04 Aug 2005 11.87 11.87 0.00 0.00 0
03 Aug 2005 11.89 11.87 -0.02 -0.17 820
02 Aug 2005 11.89 11.89 0.00 0.00 0
01 Aug 2005 11.89 11.89 0.00 0.00 0
31 Jul 2005 11.89 11.89 0.00 0.00 0
30 Jul 2005 11.89 11.89 0.00 0.00 0
29 Jul 2005 11.90 11.89 -0.01 -0.08 1,675
28 Jul 2005 11.90 11.90 0.00 0.00 0
27 Jul 2005 11.90 11.90 0.00 0.00 235
26 Jul 2005 11.95 11.90 -0.05 -0.42 5,939
25 Jul 2005 11.95 11.95 0.00 0.00 0
24 Jul 2005 11.95 11.95 0.00 0.00 0
23 Jul 2005 11.95 11.95 0.00 0.00 0
22 Jul 2005 11.99 11.95 -0.04 -0.33 10,081
21 Jul 2005 11.99 11.99 0.00 0.00 0
20 Jul 2005 12.00 11.99 -0.01 -0.08 400
19 Jul 2005 12.00 12.00 0.00 0.00 10,000
18 Jul 2005 12.00 12.00 0.00 0.00 0
17 Jul 2005 12.00 12.00 0.00 0.00 0
16 Jul 2005 12.00 12.00 0.00 0.00 0
15 Jul 2005 12.06 12.00 -0.06 -0.50 66,462
14 Jul 2005 12.06 12.06 0.00 0.00 0
13 Jul 2005 12.06 12.06 0.00 0.00 0
12 Jul 2005 12.05 12.06 0.01 0.08 325
11 Jul 2005 12.05 12.05 0.00 0.00 0
10 Jul 2005 12.05 12.05 0.00 0.00 0
09 Jul 2005 12.05 12.05 0.00 0.00 0
08 Jul 2005 12.16 12.05 -0.11 -0.90 108,651
07 Jul 2005 12.16 12.16 0.00 0.00 0
06 Jul 2005 12.16 12.16 0.00 0.00 0
05 Jul 2005 12.15 12.16 0.01 0.08 74,693
04 Jul 2005 12.15 12.15 0.00 0.00 0
03 Jul 2005 12.15 12.15 0.00 0.00 0
02 Jul 2005 12.15 12.15 0.00 0.00 0
01 Jul 2005 12.20 12.15 -0.05 -0.41 177,079
30 Jun 2005 12.20 12.20 0.00 0.00 0
29 Jun 2005 12.20 12.20 0.00 0.00 0
28 Jun 2005 12.24 12.20 -0.04 -0.33 29,559
27 Jun 2005 12.24 12.24 0.00 0.00 0
26 Jun 2005 12.24 12.24 0.00 0.00 0
25 Jun 2005 12.24 12.24 0.00 0.00 0
24 Jun 2005 12.25 12.24 -0.01 -0.08 80,887
23 Jun 2005 12.25 12.25 0.00 0.00 0
22 Jun 2005 12.25 12.25 0.00 0.00 0
21 Jun 2005 12.25 12.25 0.00 0.00 0
20 Jun 2005 12.25 12.25 0.00 0.00 0
19 Jun 2005 12.25 12.25 0.00 0.00 0
18 Jun 2005 12.25 12.25 0.00 0.00 0
17 Jun 2005 12.20 12.25 0.05 0.41 202,771
16 Jun 2005 12.20 12.20 0.00 0.00 0
15 Jun 2005 12.22 12.20 -0.02 -0.16 11,166
14 Jun 2005 12.25 12.22 -0.03 -0.24 6,304
13 Jun 2005 12.25 12.25 0.00 0.00 0
12 Jun 2005 12.25 12.25 0.00 0.00 0
11 Jun 2005 12.25 12.25 0.00 0.00 0
10 Jun 2005 12.50 12.25 -0.25 -2.00 206,981
09 Jun 2005 12.50 12.50 0.00 0.00 0
08 Jun 2005 12.50 12.50 0.00 0.00 0
07 Jun 2005 12.10 12.50 0.40 3.31 1,095
06 Jun 2005 12.10 12.10 0.00 0.00 0
05 Jun 2005 12.10 12.10 0.00 0.00 0
04 Jun 2005 12.10 12.10 0.00 0.00 0
03 Jun 2005 12.10 12.10 0.00 0.00 274,102
02 Jun 2005 12.10 12.10 0.00 0.00 0
01 Jun 2005 12.07 12.10 0.03 0.25 43,056
31 May 2005 12.25 12.07 -0.18 -1.47 3,000
30 May 2005 12.25 12.25 0.00 0.00 0
29 May 2005 12.25 12.25 0.00 0.00 0
28 May 2005 12.25 12.25 0.00 0.00 0
27 May 2005 12.10 12.25 0.15 1.24 1,146,190
26 May 2005 12.10 12.10 0.00 0.00 0
25 May 2005 12.10 12.10 0.00 0.00 6,000
24 May 2005 12.16 12.10 -0.06 -0.49 204,162
23 May 2005 12.16 12.16 0.00 0.00 0
22 May 2005 12.16 12.16 0.00 0.00 0
21 May 2005 12.16 12.16 0.00 0.00 0
20 May 2005 12.05 12.16 0.11 0.91 101,677
19 May 2005 12.05 12.05 0.00 0.00 0
18 May 2005 12.10 12.05 -0.05 -0.41 402
17 May 2005 12.05 12.10 0.05 0.42 23,325
16 May 2005 12.05 12.05 0.00 0.00 0
15 May 2005 12.05 12.05 0.00 0.00 0
14 May 2005 12.05 12.05 0.00 0.00 0
13 May 2005 12.44 12.05 -0.39 -3.14 11,200
12 May 2005 12.44 12.44 0.00 0.00 0
11 May 2005 12.45 12.44 -0.01 -0.08 41,211
10 May 2005 12.10 12.45 0.35 2.89 10,774
09 May 2005 12.10 12.10 0.00 0.00 0
08 May 2005 12.10 12.10 0.00 0.00 0
07 May 2005 12.10 12.10 0.00 0.00 0
06 May 2005 12.45 12.10 -0.35 -2.81 6,425
05 May 2005 12.45 12.45 0.00 0.00 0
04 May 2005 12.45 12.45 0.00 0.00 0
03 May 2005 12.45 12.45 0.00 0.00 13,988
02 May 2005 12.45 12.45 0.00 0.00 0

Comparison

Source: The Trinidad and Tobago Stock Exchange

Newsroom
Fitler by Category:
Showing 263 news.
11/02/2025 - GraceKennedy Limited - Notice of Change in Senior Officers
31/01/2025 - GraceKennedy Limited - Notice of Agreement to acquire 100% Ownership of Catherines Peak Bottling Company Limited
30/01/2025 - GraceKennedy Limited - Trading in Shares (Amended)
15/01/2025 - GraceKennedy Limited - Notice of Change in Group Chief Executive Officer
13/01/2025 - GraceKennedy Limited - Notice of Appointment of Divisional Chief Financial Officers
30/12/2024 - GraceKennedy Limited - Trading in Shares
27/11/2024 - GraceKennedy Limited - Notice of End to Share Repurchase Program
18/11/2024 - GraceKennedy Limited - Notice of Share Repurchase
14/11/2024 - GraceKennedy Limited - Notice of Closure of Register of Members
11/11/2024 - GraceKennedy Limited - Notice of Share Repurchase
Page: 123456789101112131415161718192021222324252627

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Menu
  • Listed Securities
  • Going Public
    • Listing your company on the TTSE
    • Listing on the First & Second Tier Markets
    • Listing on the Small & Medium Enterprise Markets
    • Listing on the Mutual Fund Markets
    • Listing on the Government & Corporate Bond Markets
    • Listing & Other Fees
    • Benefits of Listing
  • SME Market – Listing Requirements
  • Rules
TOP Logo

Online Trading

Subscribe to TTSE Trading System

Subscribe

TTSE E-Statements

E-Statements

TTSE Reports and Summaries

Reports & Summaries

TOP Logo

Online Trading

Subscribe to TTSE Trading System

Subscribe

TTSE E-Statements

E-Statements

TTSE Reports and Summaries

Reports & Summaries

TTSE white logo
To facilitate the efficient mobilization and allocation of capital, fair and orderly secondary market trading in securities and the efficient clearing and settlement of transactions within a dynamic legal and regulatory framework that instills confidence in the integrity of the Exchange and related institutions.

Contact Info

10th Floor Nicholas Tower
63-65 Independence Square, Port of Spain,
Trinidad and Tobago
Business hours:
Mon – Fri: 8AM – 4PM

Phone number:
(868) 625-5107-9

Email: ttse@stockex.co.tt

Recent TTSE News

Amendment to the Special Market Listing Requirements: Rule 400(2)(g) for the Small and Medium Enterprise (SME) Market.

12/09/2024

Celebrating Growth: Eric Solis Marketing Limited Joins the TTSE SME Market!

10/09/2024

National Investment Fund 2 (NIF2) Bond Listing on the Trinidad and Tobago Stock Exchange Limited

13/03/2024

TTCD ESTATEMENT PLATFORM & TTSE ONLINE TRADING PLATFORM (TOP)

31/01/2024
Facebook-f Linkedin Instagram

© The Trinidad and Tobago Stock Exchange Limited 2023.

  • Home
  • History
  • Contact
  • Disclaimer

Live Summary Activity

Daily Liquidity Summary
Activity
Gainers
Decliners
Traded
Activity
Activity for 12 Feb 2025 as of: 12:05 PM
Symbol Volume
MASSY 103,211
RFHL 85,108
NGL 46,752

Top 3 stocks by Volume traded

Gainers
Activity for 12 Feb 2025 as of: 12:05 PM
Symbol Open Change Change %
JMMBGL $1.03 $0.01 0.97%
NFM $1.69 $0.01 0.59%
RFHL $113.31 $0.46 0.41%

Top 3 stocks by price change %

Decliners
Activity for 12 Feb 2025 as of: 12:05 PM
Symbol Open Change Change %
TCL $2.35 $-0.15 -6.38%
AHL $14.50 $-0.23 -1.59%
AMCL $59.80 $-0.80 -1.34%

Bottom 3 stocks by price change %

Traded
Activity for the last five (5) trading days.
Symbol Volume Traded Days Traded % / 5 Days
SBTT 129,701 5 100.00%
MASSY 70,000 2 40.00%
RFHL 18,500 2 40.00%

Top 3 stocks by % out of 5 trading days

Daily Liquidity Summary

Main Menu

Menu
  • Home
  • Investing
    • Subscriptions
      • Trading Reports
      • Trading System
    • Ready to Invest
    • Training and Education
    • Glossary of Investment Terms
  • SME Resource Centre
    • SME Market – Listing Requirements
    • SME Mentorship Programme
      • SME Mentorship Programme
      • List Of SME Mentors
  • Market Data
    • Indices
    • Reports & Summaries
    • Market Movement Report
  • Issuers
    • Listed Securities
    • Going Public
      • Listing your company on the TTSE
      • Listing on the First & Second Tier Markets
      • Listing on the Small & Medium Enterprise Markets
      • Listing on the Mutual Fund Markets
      • Listing on the Government & Corporate Bond Markets
      • Listing & Other Fees
      • Benefits of Listing
    • Rules
  • Media Centre
    • Newsroom
    • TTSE News
    • Events
    • Capital Markets Conference 2024
    • Capital Markets Conference 2023
    • Related Websites
    • Brochures
    • FAQ
    • Investor Education and Awareness
    • COVID-19 Updates
    • Prospectus and Offer Circulars
    • Document Centre
  • Member Firms
    • Opening a Brokerage Account
    • Equities, Mutual Funds and Corporate Bonds
    • Government Bonds
    • CXN
  • Register
    • Trader Registration
    • Stockbroker Registration
    • Member Registration
    • Online Trading Registration
    • E-Statements
  • TTCD
    • About TTCD
    • TTCD Fees
    • Procedures
    • Euroclear Custody
    • Registrar Services
    • TTCD Bank Mandate
    • FATCA
    • Shareholders
    • TTCD Forms
  • About
    • History
    • Mission and Vision
    • Governance
    • Who We Are
    • Corporate Profile
    • Careers
    • Annual Reports
    • Trading
    • TTSE Fees
  • Contact
    • Feedback
Search

Summary Activity

Equities

Activity for 26 Feb 2025
Symbol Open Close Change Volume
SBTT $62.10 $65.22 3.12 8,831
JMMBGL $1.08 $1.08 0.00 500
GKC $3.70 $3.70 0.00 50,000
AHL $14.85 $14.85 0.00 15,000
WCO $5.55 $5.55 0.00 10,000
NCBFG $2.39 $2.39 0.00 20,000
AMCL $59.80 $59.78 -0.02 10,975

Summary Activity

Bonds

Activity for 26-Feb-2025
Symbol Open Close Change Volume
No Trade Activity.

Summary Activity

Mutual Funds

Activity for 26-Feb-2025
Symbol Open Close Change Volume
No Trade Activity.

Summary Activity

USD

Activity for 26-Feb-2025
Symbol Open Close Change Volumes
No Trade Activity.

CONFERENCE REGISTRATION FORM

“Leveraging Capital Markets to Enhance the Economic Potential of the Caribbean"

Step 1 of 3

33%
Company Address(Required)
Is mailing address different from above?(Required)

Mailing Address (if different from above)

Mailing Address

Company Contact for Conference

Name

Attendees

These are the persons who will be attending the Conference.
List(Required)
Name
Designation
Telephone
Fax
Mobile
Email