Home | Daily Trade Report | Overview | Listed Issuers | Trading Members | Listing Sponsors | News
Dairy Farm International Holdings Limited

4/F. Jardine House, 33-35 Reid Street, Hamilton HM 12

http://www.dairyfarmgroup.com

Currency: USD
Listed Since: 1996/01/26
BSX Ticker:DFIBD.BH
Other Ticker: DFI.SP
ISIN: BMG2624N1535
SEDOL: 2496997 BM
Bloomberg Global ID:BBG000BKVTX8
Telephone: (441) 292 0140
Fax: (441) 292 4072


Dairy Farm is a leading pan-Asian retailer.  At 30th June 2014, the Group and its associates and joint ventures operated over 5,800 outlets and employed over 100,000 people.  It had total annual sales in 2013 exceeding US$12 billion.

 

The Group operates under a number of well-known brands across four divisions.  The principal brands are:

 

Food

·      Supermarkets – Wellcome in Hong Kong, Taiwan and the Philippines, Cold Storage in Singapore and Malaysia, Giant in Malaysia, Indonesia, Singapore and Brunei, Hero in Indonesia;

 

·      Hypermarkets – Giant in Malaysia, Indonesia, Singapore, Brunei and Vietnam;

 

·      Convenience stores – 7-Eleven in Hong Kong, Singapore, Southern China and Macau;

 

Health and Beauty

·      Mannings in Greater China and Guardian in the rest of Asia;

 

Home Furnishings

·      IKEA in Hong Kong, Taiwan and Indonesia; and

 

Restaurants

·      Maxim’s in Hong Kong, mainland China and Vietnam.

 

Dairy Farm International Holdings Limited is incorporated in Bermuda and has a standard listing on the London Stock Exchange as its primary listing, with secondary listings in Bermuda and Singapore.  The Group’s businesses are managed from Hong Kong by Dairy Farm Management Services Limited through its regional offices.  Dairy Farm is a member of the Jardine Matheson Group.

 


Other Market Trading History, Data provided by a 3rd party      

Date Bid Ask Close Volume  
2014/08/28 10.45 10.52 10.45 62,100
2014/08/27 10.43 10.50 10.46 16,200
2014/08/26 10.40 10.49 10.41 165,600
2014/08/25 10.36 10.40 10.36 27,900
2014/08/22 10.43 10.45 10.43 33,300
2014/08/21 10.36 10.38 10.36 46,800
2014/08/20 10.34 10.40 10.34 274,500
2014/08/18 10.52 10.60 10.52 163,800
2014/08/15 10.38 10.40 10.39 179,100
2014/08/14 10.31 10.35 10.31 272,700
2014/08/13 10.39 10.42 10.39 932,400
2014/08/12 10.40 10.42 10.40 432,900
2014/08/11 10.15 10.19 10.17 100,800
2014/08/08 10.00 10.08 10.00 74,700
2014/08/07 10.17 10.19 10.19 99,900
2014/08/06 10.29 10.30 10.29 159,300
2014/08/05 10.45 10.46 10.46 25,200
2014/08/04 10.53 10.60 10.59 83,700
2014/08/01 10.65 10.67 10.65 58,500
2014/07/31 10.68 10.71 10.69 297,900
2014/07/30 10.70 10.78 10.77 490,500
2014/07/29 10.68 10.75 10.75 140,400
2014/07/28 10.67 10.79 10.79 53,100
2014/07/25 10.67 10.79 10.79 53,100
2014/07/24 10.70 10.79 10.73 7,200
2014/07/23 10.70 10.74 10.70 105,300
2014/07/22 10.68 10.75 10.75 117,900
2014/07/21 10.69 10.75 10.73 88,200
2014/07/18 10.76 10.79 10.79 28,800
2014/07/17 10.73 10.78 10.77 23,400
2014/07/16 10.71 10.76 10.76 265,500
2014/07/15 10.52 10.53 10.53 45,000
2014/07/14 10.56 10.58 10.56 14,400
2014/07/11 10.56 10.65 10.65 18,900
2014/07/10 10.61 10.65 10.61 117,900
2014/07/09 10.69 10.78 10.69 551,700
2014/07/08 10.69 10.70 10.70 165,600
2014/07/07 10.70 10.72 10.70 280,800
2014/07/04 10.67 10.70 10.69 92,700
2014/07/03 10.70 10.72 10.71 398,700
2014/07/02 10.70 10.71 10.70 198,000
2014/07/01 10.60 10.65 10.60 52,200
2014/06/30 10.65 10.67 10.66 105,300
2014/06/27 10.59 10.63 10.62 103,500
2014/06/26 10.50 10.51 10.50 3,428,100
2014/06/25 10.47 10.48 10.47 351,900
2014/06/24 10.44 10.45 10.44 230,400
2014/06/23 10.40 10.44 10.41 16,200
2014/06/20 10.45 10.48 10.48 136,800
2014/06/19 10.45 10.46 10.45 1,144,800
2014/06/18 10.45 10.53 10.46 101,700
2014/06/17 10.45 10.49 10.45 131,400
2014/06/16 10.45 10.48 10.48 315,900
2014/06/13 10.36 10.40 10.36 90,000
2014/06/12 10.31 10.40 10.32 15,300
2014/06/11 10.34 10.37 10.36 68,400
2014/06/10 10.26 10.29 10.29 139,500
2014/06/09 10.25 10.30 10.29 60,300
2014/06/06 10.27 10.30 10.30 56,700
2014/06/05 10.19 10.20 10.19 105,300
2014/06/04 10.42 10.47 10.42 99,000
2014/06/03 10.41 10.50 10.41 81,900
2014/06/02 10.39 10.52 10.52 9,900
2014/05/30 10.45 10.49 10.49 72,900
2014/05/29 10.34 10.41 10.38 38,700
2014/05/28 10.43 10.50 10.41 842,400
2014/05/27 10.51 10.56 10.51 142,200
2014/05/26 10.43 10.50 10.50 249,300
2014/05/23 10.40 10.46 10.46 17,100
2014/05/21 10.45 10.47 10.45 106,200
2014/05/20 10.36 10.46 10.36 51,300
2014/05/19 10.27 10.30 10.30 46,800
2014/05/16 10.22 10.27 10.23 229,500
2014/05/15 10.35 10.37 10.35 306,000
2014/05/14 10.46 10.50 10.50 890,100
2014/05/13 10.39 10.40 10.40 1,004,400
2014/05/12 10.39 10.40 10.40 1,004,400
2014/05/09 10.43 10.44 10.44 74,700
2014/05/08 10.54 10.57 10.57 53,100
2014/05/07 10.63 10.64 10.64 334,800
2014/05/06 10.47 10.50 10.50 63,000
2014/05/05 10.32 10.35 10.33 59,400
2014/05/02 10.30 10.33 10.30 178,200
2014/05/01 10.20 10.22 10.21 67,500
2014/04/30 10.20 10.22 10.21 67,500
2014/04/28 10.13 10.15 10.15 56,700
2014/04/25 10.15 10.18 10.15 142,200
2014/04/24 10.15 10.16 10.16 18,900
2014/04/23 10.20 10.24 10.22 2,141,100
2014/04/22 9.97 10.00 9.98 65,700
2014/04/21 9.78 9.85 9.83  
2014/04/18 9.87 9.89 9.87 62,100
2014/04/17 9.87 9.89 9.87 62,100
2014/04/16 9.83 9.86 9.85 35,100
2014/04/15 9.82 9.84 9.83 59,400
2014/04/11 9.80 9.83 9.82 202,500
2014/04/10 9.79 9.81 9.79 146,700
2014/04/09 9.80 9.82 9.81 134,100
2014/04/07 9.78 9.80 9.80 155,700
2014/04/04 9.83 9.85 9.85 101,700
2014/04/03 9.80 9.82 9.80 231,300
2014/04/02 9.75 9.77 9.76 231,300
2014/04/01 9.78 9.80 9.79 197,100
2014/03/31 9.73 9.74 9.74 104,400
2014/03/28 9.72 9.73 9.73 103,500
2014/03/27 9.70 9.71 9.71 128,700
2014/03/26 9.68 9.70 9.69 42,300
2014/03/25 9.66 9.70 9.70 16,200
2014/03/24 9.71 9.75 9.75 214,200
2014/03/21 9.64 9.72 9.72 115,200
2014/03/20 9.65 9.67 9.66 129,600
2014/03/19 9.69 9.71 9.70 89,100
2014/03/18 9.77 9.83 9.82 67,500
2014/03/17 9.80 9.84 9.84 2,214,900
2014/03/14 9.71 9.72 9.70 749,700
2014/03/13 9.52 9.54 9.54 389,700
2014/03/11 9.10 9.12 9.12 66,600
2014/03/10 9.10 9.12 9.12 82,800
2014/03/07 9.11 9.13 9.13 882,000
2014/03/06 9.00 9.03 9.03 181,800
2014/03/05 9.02 9.04 9.02 2,353,500
2014/03/04 9.08 9.14 9.14 53,100
2014/03/03 9.10 9.16 9.11 59,400
2014/02/28 9.15 9.19 9.19 41,400
2014/02/27 9.10 9.17 9.17 168,300
2014/02/26 9.16 9.20 9.19 187,200
2014/02/25 9.15 9.16 9.16 114,300
2014/02/24 9.15 9.20 9.20 126,000
2014/02/21 9.19 9.20 9.20 69,300
2014/02/20 9.17 9.20 9.20 44,100
2014/02/19 9.20 9.21 9.21 281,700
2014/02/18 9.17 9.19 9.19 375,300
2014/02/17 9.04 9.05 9.04 436,500
2014/02/14 8.96 8.97 8.96 278,100
2014/02/13 8.95 8.98 8.94 48,600
2014/02/12 8.98 9.02 9.00 135,000
2014/02/11 8.95 8.97 8.96 249,300
2014/02/10 8.97 9.00 8.99 73,800
2014/02/07 9.09 9.17 9.09 38,700
2014/02/06 9.07 9.09 9.09 178,200
2014/02/05 9.09 9.10 9.09 139,500
2014/02/04 9.11 9.12 9.08 556,200
2014/02/03 9.24 9.28 9.24 36,900
2014/01/31 9.29 9.30 9.30 18,000
2014/01/30 9.29 9.30 9.30 18,000
2014/01/29 9.29 9.30 9.30 716,400
2014/01/28 9.27 9.30 9.30 727,200
2014/01/27 9.27 9.30 9.30 199,800
2014/01/24 9.24 9.29 9.24 128,700
2014/01/23 9.21 9.22 9.22 226,800
2014/01/22 9.38 9.40 9.39 51,300
2014/01/21 9.46 9.50 9.49 112,500
2014/01/20 9.48 9.50 9.50 31,500
2014/01/17 9.47 9.50 9.50 144,000
2014/01/16 9.27 9.32 9.32 205,200
2014/01/15 9.47 9.48 9.48 93,600
2014/01/14 9.46 9.50 9.50 262,800
2014/01/13 9.53 9.60 9.53 170,100
2014/01/10 9.47 9.50 9.50 260,100
2014/01/09 9.30 9.36 9.36 487,800
2014/01/08 9.51 9.52 9.52 92,700
2014/01/07 9.50 9.51 9.50 168,300
2014/01/06 9.49 9.50 9.49 267,300
2014/01/02 9.46 9.49 9.46 398,700
2014/01/01 9.50 9.51 9.50 226,800
2013/12/31 9.50 9.51 9.50 226,800
2013/12/30 9.47 9.50 9.50 230,400
2013/12/27 9.40 9.45 9.42 68,400
2013/12/20 9.41 9.44 9.44 234,900
2013/12/19 9.37 9.41 9.37 202,500
2013/12/18 9.50 9.51 9.51 276,300
2013/12/17 9.55 9.56 9.56 95,400
2013/12/16 9.55 9.58 9.55 29,700
2013/12/13 9.60 9.64 9.61 104,400
2013/12/12 9.75 9.85 9.84 649,800
2013/12/11 9.47 9.50 9.47 243,000
2013/12/10 9.92 9.95 9.92 488,700
2013/12/09 9.95 9.97 9.96 250,200
2013/12/06 9.97 10.02 9.97 158,400
2013/12/05 9.95 10.00 9.95 144,900
2013/12/04 10.17 10.22 10.22 55,800
2013/12/03 10.26 10.30 10.26 84,600
2013/12/02 10.30 10.34 10.34 25,200
2013/11/29 10.30 10.36 10.36 41,400
2013/11/28 10.33 10.40 10.39 59,400
2013/11/27 10.30 10.36 10.36 125,100
2013/11/26 10.44 10.46 10.45 63,900
2013/11/25 10.42 10.50 10.43 46,800
2013/11/22 10.54 10.55 10.54 177,300
2013/11/21 10.64 10.65 10.63 92,700
2013/11/20 10.62 10.68 10.68 626,400
2013/11/19 10.69 10.70 10.69 31,500
2013/11/18 10.61 10.68 10.68 205,200
2013/11/15 10.64 10.66 10.66 202,500
2013/11/14 10.65 10.67 10.67 104,400
2013/11/13 10.67 10.68 10.68 57,600
2013/11/12 10.67 10.68 10.68 79,200
2013/11/11 10.62 10.64 10.64 153,000
2013/11/08 10.51 10.53 10.53 252,900
2013/11/07 10.73 10.81 10.81 93,600
2013/11/06 11.11 11.12 11.12 71,100
2013/11/05 11.19 11.25 11.19 396,900
2013/11/04 11.31 11.36 11.31 124,200
2013/11/01 11.31 11.35 11.31 67,500
2013/10/31 11.33 11.35 11.33 333,900
2013/10/30 11.35 11.40 11.36 16,200
2013/10/29 11.35 11.46 11.35 282,600
2013/10/28 11.35 11.44 11.35 87,300
2013/10/25 11.49 11.50 11.49 323,100
2013/10/24 11.35 11.38 11.39 154,800
2013/10/23 11.36 11.39 11.36 111,600
2013/10/22 11.13 11.15 11.15 120,600
2013/10/21 11.00 11.03 11.03 130,500
2013/10/18 10.86 10.90 10.89 54,900
2013/10/17 10.78 10.90 10.89 207,900
2013/10/16 10.61 10.65 10.62 46,800
2013/10/15 10.50 10.53 10.53 18,900
2013/10/14 10.50 10.53 10.53 18,900
2013/10/11 10.56 10.58 10.57 316,800
2013/10/09 10.32 10.42 10.33 21,600
2013/10/08 10.37 10.45 10.37 108,000
2013/10/07 10.43 10.46 10.45 117,000
2013/10/04 10.26 10.32 10.26 82,800
2013/10/03 10.11 10.12 10.11 282,600
2013/10/02 10.09 10.10 10.10 125,100
2013/10/01 10.04 10.06 10.05 18,000
2013/09/30 10.09 10.11 10.11 360,000
2013/09/27 10.13 10.15 10.13 202,500
2013/09/26 10.09 10.16 10.10 225,900
2013/09/25 10.08 10.10 10.10 144,900
2013/09/24 10.03 10.04 10.03 116,100
2013/09/23 9.99 10.00 10.00 96,300
2013/09/20 9.98 9.99 9.99 168,300
2013/09/19 10.02 10.06 10.06 263,700
2013/09/18 9.96 10.00 9.97 209,700
2013/09/17 9.96 9.99 9.99 180,000
2013/09/16 9.98 10.00 10.00 68,400
2013/09/13 9.91 9.97 9.92 213,300
2013/09/12 9.96 9.97 9.96 405,900
2013/09/11 10.00 10.10 10.10 162,900
2013/09/10 9.96 10.00 9.96 149,400
2013/09/06 9.93 9.97 9.97 76,500
2013/09/05 9.92 9.97 9.92 23,400
2013/09/04 9.92 9.98 9.92 251,100
2013/09/03 10.16 10.20 10.16 152,100
2013/09/02 10.06 10.12 10.06 182,700
2013/08/30 10.20 10.23 10.20 265,500
2013/08/29 10.23 10.25 10.25 99,000
2013/08/28 10.48 10.58 10.53 85,500
2013/08/27 10.87 10.90 10.88 111,600
2013/08/26 11.11 11.21 11.20 36,000
2013/08/23 10.92 11.00 10.93 59,400
2013/08/22 10.75 10.76 10.76 104,400
2013/08/21 11.00 11.12 11.00 4,500
2013/08/20 11.05 11.14 11.10 74,700
2013/08/19 11.20 11.27 11.20 100,800
2013/08/16 11.25 11.29 11.25 36,900
2013/08/15 11.25 11.28 11.25 490,500
2013/08/14 11.15 11.20 11.20 71,100
2013/08/13 11.00 11.04 11.04 379,800
2013/08/12 11.20 11.22 11.21 151,200
2013/08/09 11.20 11.24 11.24 276,300
2013/08/08 11.20 11.24 11.24 276,300
2013/08/07 11.20 11.24 11.24 276,300
2013/08/06 11.18 11.24 11.18 275,400
2013/08/05 11.22 11.24 11.22 188,100
2013/08/02 11.67 11.69 11.69 264,600
2013/08/01 11.84 11.92 11.90 62,100
2013/07/31 11.87 11.90 11.90 307,800
2013/07/30 11.90 11.98 11.97 257,400
2013/07/29 11.92 11.98 11.93 201,600
2013/07/26 11.93 11.95 11.93 228,600
2013/07/25 11.90 11.96 11.94 119,700
2013/07/24 11.94 11.98 11.95 104,400
2013/07/23 11.95 11.98 11.94 129,600
2013/07/22 11.95 11.97 11.96 120,600
2013/07/19 11.95 11.96 11.96 36,900
2013/07/18 11.95 11.97 11.96 78,300
2013/07/17 11.90 11.96 11.96 103,500
2013/07/16 11.82 11.90 11.84 73,800
2013/07/15 11.90 11.99 11.95 182,700
2013/07/12 11.94 12.00 11.99 60,300
2013/07/11 11.95 11.99 11.99 350,100
2013/07/10 11.91 11.92 11.91 54,900
2013/07/09 11.88 11.94 11.88 322,200
2013/07/08 11.84 11.94 11.94 134,100
2013/07/05 12.00 12.01 12.01 215,100
2013/07/04 12.00 12.01 12.00 442,800
2013/07/03 12.00 12.01 12.01 227,700
2013/07/02 11.96 12.00 11.99 67,500
2013/07/01 12.00 12.02 12.01 426,600
2013/06/28 12.00 12.01 12.01 63,900
2013/06/27 12.02 12.10 12.02 254,700
2013/06/26 12.00 12.02 12.00 139,500
2013/06/25 11.90 11.98 11.90 405,900
2013/06/24 11.82 11.91 11.85 279,900
2013/06/21 12.04 12.19 12.10 35,100
2013/06/20 12.03 12.10 12.06 9,900
2013/06/19 12.21 12.37 12.22 68,400
2013/06/18 12.32 12.38 12.38 56,700
2013/06/17 12.29 12.36 12.36 27,000
2013/06/14 12.05 12.20 12.08 18,000
2013/06/13 12.21 12.39 12.39 61,200
2013/06/12 12.05 12.20 12.19 82,800
2013/06/11 12.05 12.20 12.06 90,000
2013/06/10 12.40 12.49 12.50 14,400
2013/06/07 12.10 12.29 12.10 82,800
2013/06/06 12.40 12.50 12.50 156,600
2013/06/05 12.61 12.84 12.62 22,500
2013/06/04 13.00 13.09 13.01 47,700
2013/06/03 13.00 13.08 13.07 63,900
2013/05/31 12.79 12.90 12.80 38,700
2013/05/30 13.09 13.10 13.10 45,900
2013/05/29 13.03 13.10 13.10 153,000
2013/05/28 12.80 12.91 12.82 33,300
2013/05/27 12.76 12.80 12.80 95,400
2013/05/24 12.65 12.75 12.74 80,100
2013/05/23 12.65 12.75 12.74 80,100
2013/05/22 12.61 12.79 12.79 39,600
2013/05/21 12.64 12.75 12.75 177,300
2013/05/20 12.55 12.56 12.55 31,500
2013/05/17 12.62 12.71 12.71 267,300
2013/05/16 12.56 12.71 12.71 117,900
2013/05/15 12.66 12.70 12.69 105,300
2013/05/14 12.60 12.62 12.62 67,500
2013/05/13 12.60 12.65 12.65 116,100
2013/05/10 12.66 12.70 12.70 40,500
2013/05/09 12.55 12.80 12.70 93,600
2013/05/08 12.70 12.71 12.70 93,600
2013/05/07 12.67 12.69 12.70 225,900
2013/05/06 12.25 12.28 12.28 75,600
2013/05/03 12.12 12.27 12.12 141,300
2013/05/02 12.08 12.10 12.08 72,000
2013/05/01 12.00 12.04 12.00 109,800
2013/04/30 12.00 12.04 12.00 109,800
2013/04/29 12.00 12.01 12.00 61,200
2013/04/26 12.00 12.01 12.01 261,000
2013/04/25 12.06 12.19 12.19 103,500
2013/04/24 12.33 12.35 12.33 94,500
2013/04/23 12.22 12.25 12.25 146,700
2013/04/22 12.23 12.25 12.23 78,300
2013/04/19 12.21 12.24 12.23 158,400
2013/04/18 12.08 12.13 12.10 108,000
2013/04/17 12.01 12.06 12.01 114,300
2013/04/16 11.95 11.98 11.97 27,000
2013/04/15 11.94 12.00 11.95 30,600
2013/04/12 12.00 12.03 12.00 168,300
2013/04/11 11.98 12.01 12.01 294,300
2013/04/10 12.04 12.05 12.04 178,200
2013/04/09 12.04 12.06 12.05 293,400
2013/04/08 11.97 12.00 11.97 74,700
2013/04/05 11.92 11.95 11.92 62,100
2013/04/04 11.92 11.98 11.92 54,000
2013/04/03 11.72 11.80 11.72 39,600
2013/04/02 11.68 11.80 11.70 86,400
2013/04/01 11.85 11.90 11.85 82,800
2013/03/29 12.10 12.14 12.10 304,200
2013/03/28 12.10 12.14 12.10 304,200
2013/03/27 12.12 12.15 12.15 38,700
2013/03/26 12.36 12.40 12.40 202,500
2013/03/25 12.15 12.18 12.15 46,800
2013/03/22 11.90 11.98 11.90 72,900
2013/03/21 11.80 11.94 11.93 341,100
2013/03/20 11.78 11.81 11.78 339,300
2013/03/19 11.84 11.85 11.85 358,200
2013/03/18 12.00 12.02 12.00 194,400
2013/03/15 12.00 12.08 12.01 220,500
2013/03/14 12.10 12.14 12.14 419,400
2013/03/13 12.20 12.23 12.20 46,800
2013/03/12 12.02 12.08 12.05 122,400
2013/03/11 12.28 12.40 12.28 151,200
2013/03/08 12.12 12.24 12.12 252,900
2013/03/07 12.52 12.55 12.52 525,600
2013/03/06 12.66 12.70 12.70 29,700
2013/03/05 12.35 12.38 12.35 131,400
2013/03/04 12.50 12.68 12.50 113,400
2013/03/01 12.92 12.96 12.96 184,500
2013/02/28 13.24 13.31 13.31 24,300
2013/02/27 13.36 13.40 13.40 49,500
2013/02/26 13.07 13.30 13.30 90,900
2013/02/25 13.25 13.42 13.24 6,300
2013/02/22 13.30 13.43 13.43 62,100
2013/02/21 13.42 13.43 13.43 73,800
2013/02/20 13.43 13.50 13.43 68,400
2013/02/19 13.30 13.46 13.45 78,300
2013/02/18 13.46 13.50 13.46 1,800
2013/02/15 13.28 13.47 13.46 40,500
2013/02/14 12.88 12.93 12.93 76,500
2013/02/13 12.99 13.00 13.00 126,000
2013/02/12 13.59 13.69 13.65 81,900
2013/02/11 13.59 13.69 13.65 81,900
2013/02/08 13.59 13.69 13.65 81,900
2013/02/07 13.19 13.31 13.29 58,500
2013/02/06 13.17 13.20 13.17 72,000
2013/02/05 12.80 12.90 12.90 43,200
2013/02/04 12.42 12.60 12.60 99,900
2013/02/01 12.42 12.60 12.42 70,200
2013/01/31 12.18 12.24 12.20 91,800
2013/01/30 12.06 12.09 12.06 83,700
2013/01/29 11.94 11.99 11.99 31,500
2013/01/28 11.83 11.91 11.91 20,700
2013/01/25 11.79 11.81 11.81 104,400
2013/01/24 12.14 12.21 12.13 36,000
2013/01/23 12.30 12.34 12.34 18,900
2013/01/22 12.39 12.40 12.39 166,500
2013/01/21 12.32 12.42 12.42 47,700
2013/01/18 12.00 12.04 12.04 93,600
2013/01/17 12.06 12.07 12.06 34,200
2013/01/16 12.05 12.08 12.05 162,900
2013/01/15 12.01 12.04 12.01 116,100
2013/01/14 11.91 11.95 11.95 40,500
2013/01/11 11.75 11.82 11.76 133,200
2013/01/10 11.76 11.80 11.80 135,000
2013/01/09 11.72 11.74 11.72 144,000
2013/01/08 11.70 11.72 11.72 165,600
2013/01/07 11.34 11.39 11.34 34,200
2013/01/04 11.12 11.38 11.14 74,700
2013/01/03 10.89 10.95 10.88 281,700
2013/01/02 10.95 10.98 10.95 122,400
2013/01/01 10.84 10.94 10.90 1,062,000
2012/12/31 10.84 10.94 10.90 1,062,000
2012/12/28 10.90 10.95 10.94 296,100
2012/12/27 10.95 11.00 11.00 71,100
2012/12/26 10.85 10.86 10.85 147,600
2012/12/25 10.85 10.90 10.85 19,800
2012/12/24 10.85 10.90 10.85 19,800
2012/12/21 10.81 10.88 10.82 60,300
2012/12/20 11.08 11.09 11.09 200,700
2012/12/19 11.04 11.10 11.10 288,000
2012/12/18 11.22 11.33 11.25 33,300
2012/12/17 11.38 11.40 11.40 390,600
2012/12/14 11.38 11.52 11.49 272,700
2012/12/13 11.45 11.54 11.46 56,700
2012/12/12 11.45 11.50 11.50 306,900
2012/12/11 11.50 11.52 11.52 357,300
2012/12/10 11.41 11.49 11.49 312,300
2012/12/07 11.32 11.38 11.37 184,500
2012/12/06 11.16 11.23 11.22 164,700
2012/12/05 10.89 10.96 10.96 145,800
2012/12/04 10.95 11.02 11.02 317,700
2012/12/03 10.66 10.71 10.65 194,400
2012/11/30 10.76 10.78 10.78 900,900
2012/11/29 10.79 10.82 10.79 477,900
2012/11/28 10.65 10.70 10.65 259,200
2012/11/27 10.72 10.74 10.72 63,000
2012/11/26 10.73 10.77 10.77 68,400
2012/11/23 10.65 10.68 10.65 70,200
2012/11/22 10.57 10.71 10.57 27,900
2012/11/21 10.50 10.55 10.54 137,700
2012/11/15 10.53 10.55 10.55 27,900
2012/11/14 10.43 10.50 10.49 160,200
2012/11/13 10.60 10.61 10.61 265,500
2012/11/12 10.60 10.61 10.61 265,500
2012/11/09 10.51 10.53 10.53 126,900
2012/11/08 10.38 10.44 10.44 158,400
2012/11/07 10.56 10.60 10.56 375,300
2012/11/06 10.75 10.80 10.80 33,300
2012/11/05 10.85 10.94 10.85 59,400
2012/11/02 10.98 11.02 11.00 210,600
2012/11/01 11.17 11.25 11.20 111,600
2012/10/31 11.14 11.16 11.16 167,400
2012/10/30 11.15 11.20 11.19 311,400
2012/10/29 11.13 11.19 11.20 29,700
2012/10/26 11.04 11.10 11.05 94,500
2012/10/25 11.04 11.10 11.05 94,500
2012/10/24 11.13 11.20 11.20 45,000
2012/10/23 11.21 11.24 11.21 40,500
2012/10/22 11.28 11.29 11.29 59,400
2012/10/19 11.26 11.30 11.26 56,700
2012/10/18 11.29 11.30 11.30 381,600
2012/10/17 11.30 11.31 11.31 388,800
2012/10/15 11.28 11.32 11.28 306,900
2012/10/12 11.45 11.49 11.49 347,400
2012/10/11 11.20 11.28 11.28 16,200
2012/10/10 11.21 11.25 11.21 47,700
2012/10/09 11.25 11.27 11.27 200,700
2012/10/08 11.23 11.25 11.25 129,600
2012/10/05 11.21 11.25 11.25 59,400
2012/10/04 11.20 11.28 11.20 43,200
2012/10/03 11.15 11.20 11.20 235,800
2012/10/02 11.11 11.19 11.16 22,500
2012/10/01 11.07 11.18 11.07 28,800
2012/09/28 11.11 11.19 11.11 9,900
2012/09/27 11.10 11.20 11.10 15,300
2012/09/26 11.14 11.21 11.21 373,500
2012/09/25 11.12 11.14 11.12 204,300
2012/09/24 11.20 11.21 11.21 30,600
2012/09/21 11.20 11.21 11.20 343,800
2012/09/20 11.08 11.17 11.17 55,800
2012/09/19 11.18 11.21 11.21 117,000
2012/09/18 11.15 11.21 11.20 156,600
2012/09/17 11.10 11.20 11.19 329,400
2012/09/14 11.05 11.11 11.05 108,000
2012/09/13 11.01 11.10 11.07 7,200
2012/09/12 11.08 11.13 11.07 44,100
2012/09/11 10.96 11.05 11.05 162,900
2012/09/10 11.24 11.30 11.30 66,600
2012/09/07 11.06 11.09 11.06 63,900
2012/09/06 10.90 10.97 10.97 7,200
2012/09/05 10.85 10.90 10.90 270,000
2012/09/04 10.89 10.96 10.95 42,300
2012/09/03 10.86 10.95 10.99 900
2012/08/31 10.80 10.90 10.80 10,800
2012/08/30 10.88 10.90 10.88 10,800
2012/08/28 10.80 10.92 10.81 66,600
2012/08/27 11.25 11.30 11.30 28,800
2012/08/24 11.28 11.34 11.28 268,200
2012/08/23 11.32 11.39 11.37 117,000
2012/08/22 10.88 10.97 10.88 113,400
2012/08/21 10.58 10.62 10.60 26,100
2012/08/20 10.54 10.66 10.62 9,900
2012/08/17 10.54 10.66 10.62 9,900
2012/08/16 10.50 10.68 10.50 37,800
2012/08/15 10.50 10.53 10.50 405,900
2012/08/14 10.49 10.50 10.50 562,500
2012/08/13 10.45 10.50 10.50 298,800
2012/08/10 10.50 10.59 10.50 962,100
2012/08/09 10.48 10.50 10.48 396,000
2012/08/08 10.48 10.50 10.48 396,000
2012/08/07 10.48 10.52 10.48 618,300
2012/08/06 10.50 10.59 10.49 21,600
2012/08/03 10.48 10.49 10.48 247,500
2012/08/02 10.50 10.53 10.50 192,600
2012/08/01 10.48 10.50 10.50 186,300
2012/07/31 10.51 10.55 10.49 17,100
2012/07/30 10.53 10.55 10.55 182,700
2012/07/27 10.55 10.56 10.56 306,000
2012/07/26 10.56 10.57 10.57 333,000
2012/07/25 10.51 10.58 10.60 3,600
2012/07/24 10.53 10.59 10.59 145,800
2012/07/23 10.50 10.55 10.50 108,000
2012/07/20 10.50 10.65 10.55 5,400
2012/07/19 10.51 10.59 10.59 108,900
2012/07/18 10.45 10.50 10.45 327,600
2012/07/17 10.47 10.58 10.58 157,500
2012/07/16 10.41 10.60 10.59 357,300
2012/07/13 10.44 10.56 10.50 339,300
2012/07/12 10.46 10.56 10.54 449,100
2012/07/11 10.42 10.57 10.50 195,300
2012/07/10 10.40 10.57 10.50 73,800
2012/07/09 10.50 10.65 10.46 9,000
2012/07/06 10.46 10.65 10.46 9,000
2012/07/05 10.50 10.57 10.46 90,900
2012/07/04 10.46 10.50 10.46 90,900
2012/07/03 10.51 10.60 10.60 193,500
2012/07/02 10.55 10.64 10.64 741,600
2012/06/29 10.41 10.62 10.62 27,900
2012/06/28 10.60 10.70 10.60 187,200
2012/06/27 10.44 10.50 10.44 21,600
2012/06/26 10.45 10.50 10.50 127,800
2012/06/25 10.23 10.42 10.42 18,000
2012/06/22 10.19 10.35 10.35 128,700
2012/06/21 10.23 10.35 10.24 9,900
2012/06/20 10.30 10.34 10.34 76,500
2012/06/19 10.30 10.34 10.32 52,200
2012/06/18 10.35 10.40 10.40 14,400
2012/06/15 10.38 10.40 10.40 93,600
2012/06/14 10.38 10.40 10.40 115,200
2012/06/13 10.39 10.40 10.40 66,600
2012/06/12 10.40 10.44 10.40 54,900
2012/06/11 10.38 10.39 10.38 63,000
2012/06/08 10.40 10.49 10.40 7,200
2012/06/07 10.45 10.55 10.45 62,100
2012/06/06 10.48 10.55 10.50 137,700
2012/06/05 10.40 10.55 10.41 18,000
2012/06/04 10.38 10.48 10.38 49,500
2012/06/01 10.50 10.55 10.50 27,900
2012/05/31 10.50 10.99 10.50 35,100
2012/05/30 10.43 10.49 10.49 8,100
2012/05/29 10.49 10.54 10.49 8,100
2012/05/28 10.43 10.58 10.49 4,500
2012/05/25 10.45 10.50 10.49 13,500
2012/05/24 10.40 10.60 10.40 29,700
2012/05/23 10.40 10.55 10.40 25,200
2012/05/22 10.45 10.50 10.45 310,500
2012/05/21 10.50 10.58 10.56 175,500
2012/05/18 10.50 10.55 10.60 40,500
2012/05/17 10.48 10.50 10.50 204,300
2012/05/16 10.48 10.50 10.50 414,900
2012/05/15 10.55 10.72 10.56 108,900
2012/05/14 10.55 10.70 10.56 58,500
2012/05/11 10.84 10.86 10.84 52,200
2012/05/10 10.76 11.40 11.40 229,500
2012/05/09 10.76 10.83 10.76 11,700
2012/05/08 10.80 10.83 10.76 36,000
2012/05/07 10.58 10.74 10.58 64,800
2012/05/04 10.58 10.69 10.60 45,000
2012/05/03 10.50 10.60 10.50 5,400
2012/05/02 10.58 10.64 10.58 83,700
2012/05/01 10.25 10.57 10.37 9,000
2012/04/30 10.25 10.57 10.37 9,000
2012/04/27 10.37 10.45 10.37 56,700
2012/04/26 10.14 10.28 10.25 90,000
2012/04/25 10.25 10.26 10.25 129,600
2012/04/24 10.22 10.26 10.26 55,800
2012/04/23 10.24 10.30 10.28 150,300
2012/04/20 10.41 10.48 10.48 50,400
2012/04/19 10.45 10.49 10.49 47,700
2012/04/18 10.47 10.52 10.56 7,200
2012/04/17 10.49 10.52 10.52 144,900
2012/04/16 10.56 10.57 10.57 52,200
2012/04/12 10.40 10.49 10.40 284,400
2012/04/11 10.50 10.67 10.51 146,700
2012/04/10 10.53 10.67 10.67 28,800
2012/04/09 10.51 11.20 10.50 3,600
2012/04/06 10.52 11.00 10.50 21,600
2012/04/05 10.52 11.00 10.50 21,600
2012/04/04 10.50 10.58 10.50 21,600
2012/04/03 10.52 10.59 10.59 20,700
2012/04/02 10.50 10.52 10.52 211,500
2012/03/30 10.41 10.50 10.44 565,200
2012/03/29 10.51 10.65 10.51 103,500
2012/03/28 10.50 10.52 10.50 112,500
2012/03/27 10.50 10.71 10.50 322,200
2012/03/26 10.50 10.51 10.51 441,000
2012/03/23 10.50 10.61 10.60 15,300
2012/03/22 10.50 10.94 10.50 171,000
2012/03/21 10.50 10.51 10.50 41,400
2012/03/20 10.50 10.55 10.54 51,300
2012/03/19 10.50 10.60 10.50 110,700
2012/03/16 10.70 10.95 10.90 65,700
2012/03/15 10.22 10.50 10.22 72,000
2012/03/14 10.30 10.41 10.25 155,700
2012/03/13 10.25 10.27 10.25 80,100
2012/03/12 10.25 10.30 10.25 74,700
2012/03/09 10.14 10.20 10.20 523,800
2012/03/08 10.16 10.22 10.22 53,100
2012/03/07 10.18 10.25 10.25 115,200
2012/03/06 10.15 10.25 10.25 61,200
2012/03/05 10.25 10.30 10.29 43,200
2012/03/02 10.01 10.29 10.20 58,500
2012/03/01 10.33 10.35 10.33 54,900
2012/02/29 10.05 10.24 10.26 51,300
2012/02/28 10.17 10.35 10.24 4,500
2012/02/27 10.00 10.22 10.17 60,300
2012/02/24 10.02 10.50 10.00 44,100
2012/02/23 10.07 10.30 10.00 44,100
2012/02/22 10.16 10.22 10.20 52,200
2012/02/21 10.22 10.24 10.22 81,000
2012/02/20 10.24 10.28 10.28 4,500
2012/02/17 10.15 10.19 10.15 33,300
2012/02/16 10.15 10.20 10.15 1,800
2012/02/15 10.17 10.22 10.22 70,200
2012/02/14 10.00 10.12 10.10 19,800
2012/02/13 9.91 10.05 10.00 16,200
2012/02/10 9.93 9.99 9.93 32,400
2012/02/09 9.95 9.99 9.95 151,200
2012/02/08 10.01 10.15 10.15 42,300
2012/02/07 10.10 10.20 10.10 112,500
2012/02/06 9.90 9.95 9.90 12,600
2012/02/03 9.90 9.92 9.90 54,900
2012/02/02 9.86 9.88 9.86 58,500
2012/02/01 9.82 9.85 9.82 47,700
2012/01/31 9.81 9.85 9.81 147,600
2012/01/30 9.84 9.86 9.86 9,900
2012/01/27 9.82 9.85 9.82 31,500
2012/01/26 9.80 9.85 9.85 35,100
2012/01/25 9.80 9.85 9.81 81,900
2012/01/24 9.80 9.88 9.82 9,000
2012/01/23 9.80 9.88 9.82 9,000
2012/01/20 9.80 9.88 9.82 9,000
2012/01/19 9.78 9.84 9.84 186,300
2012/01/18 9.61 9.69 9.61 43,200
2012/01/17 9.51 9.63 9.60 6,300
2012/01/16 9.51 9.65 9.65 7,200
2012/01/13 9.50 9.59 9.50 22,500
2012/01/12 9.50 9.64 9.50 10,800
2012/01/11 9.31 9.70 9.70 73,800
2012/01/10 9.59 9.61 9.59 36,900
2012/01/09 9.65 9.69 9.69 59,400
2012/01/06 9.75 9.80 9.75 76,500
2012/01/05 9.71 9.79 9.78 29,700
2012/01/04 9.70 9.73 9.70 90,000
2012/01/03 9.40 9.45 9.45 24,300
2012/01/02 9.30 9.34 9.33 55,800
2011/12/30 9.30 9.34 9.33 19,800
2011/12/29 9.16 9.23 9.22 71,100
2011/12/28 9.15 9.23 9.15 31,500
2011/12/27 9.16 9.25 9.25 603,900
2011/12/26 8.97 8.99 8.97 25,200
2011/12/23 8.97 8.99 8.97 25,200
2011/12/22 8.97 8.98 8.99 45,900
2011/12/21 8.97 8.99 8.97 99,000
2011/12/20 8.98 9.05 9.05 93,600
2011/12/19 9.05 9.19 9.19 275,400
2011/12/16 9.58 9.90 9.89 74,700
2011/12/15 9.10 9.18 9.15 65,700
2011/12/14 9.01 9.16 9.02 90,000
2011/12/13 9.01 9.10 9.05 77,400
2011/12/12 8.83 9.10 8.86 37,800
2011/12/09 8.70 8.85 8.80 46,800
2011/12/08 8.95 9.00 8.95 55,800
2011/12/07 9.13 9.17 9.16 45,000
2011/12/06 9.02 9.06 9.05 34,200
2011/12/05 8.95 9.04 9.05 14,400
2011/12/02 8.55 9.05 9.05 25,200
2011/12/01 8.51 8.75 8.75 419,400
2011/11/30 8.49 8.52 8.52 370,800
2011/11/29 8.40 8.45 8.45 81,900
2011/11/28 8.30 8.37 8.37 6,300
2011/11/25 8.22 8.40 8.42 54,000
2011/11/24 8.38 8.40 8.42 54,000
2011/11/23 8.37 8.40 8.40 7,200
2011/11/22 8.30 8.36 8.36 14,400
2011/11/21 8.38 8.40 8.38 20,700
2011/11/18 8.13 8.39 8.14 13,500
2011/11/17 8.13 8.34 8.30 63,900
2011/11/16 8.14 8.36 8.14 48,600
2011/11/15 8.14 9.00 8.16 16,200
2011/11/14 8.09 8.18 8.08 500,400
2011/11/10 8.09 8.10 8.09 18,900
2011/11/09 8.09 8.10 8.10 21,600
2011/11/08 8.09 8.10 8.10 274,500
2011/11/07 8.08 8.15 8.10 255,600
2011/11/04 8.08 8.15 8.10 255,600
2011/11/03 8.08 8.19 8.10 161,100
2011/11/02 8.10 8.15 8.15 201,600
2011/11/01 8.08 8.10 8.08 63,900
2011/10/31 8.08 8.10 8.10 69,300
2011/10/28 8.03 8.06 8.06 210,600
2011/10/27 8.05 8.08 8.06 28,800
2011/10/26 7.98 8.03 7.96 14,400
2011/10/25 7.98 8.03 7.96 14,400
2011/10/24 8.05 8.15 8.18 18,900
2011/10/20 7.95 8.14 8.15 18,000
2011/10/19 8.23 8.25 8.25 26,100
2011/10/18 8.14 8.25 8.23 37,800
2011/10/17 8.12 8.18 8.26 95,400
2011/10/14 8.15 8.24 8.25 294,300
2011/10/13 8.10 8.28 8.28 27,000
2011/10/12 8.10 8.30 8.20 31,500
2011/10/11 8.20 8.30 8.30 18,000
2011/10/10 8.01 8.30 8.30 82,800
2011/10/07 8.29 8.32 8.31 29,700
2011/10/06 8.23 8.30 8.30 205,200
2011/10/05 8.20 8.30 8.25 125,100
2011/10/04 8.24 8.25 8.25 125,100
2011/10/03 8.49 8.50 8.50 247,500
2011/09/30 8.49 8.50 8.50 387,900
2011/09/29 8.52 8.54 8.55 9,000
2011/09/28 8.51 8.62 8.51 270,900
2011/09/27 8.50 8.55 8.55 22,500
2011/09/26 8.50 8.51 8.51 150,300
2011/09/23 8.50 8.60 8.50 419,400
2011/09/22 8.51 8.65 8.51 52,200
2011/09/21 8.54 8.65 8.63 3,600
2011/09/20 8.51 8.58 8.54 23,400
2011/09/19 8.50 8.59 8.50 71,100
2011/09/16 8.53 8.57 8.52 45,900
2011/09/15 8.59 8.60 8.59 51,300
2011/09/14 8.51 8.60 8.60 15,300
2011/09/13 8.50 8.69 8.71 34,200
2011/09/12 8.50 8.53 8.53 45,900
2011/09/09 8.60 8.65 8.65 4,500
2011/09/08 8.53 8.60 8.59 18,000
2011/09/07 8.53 8.64 8.55 24,300
2011/09/06 8.50 8.52 8.52 308,700
2011/09/05 8.51 8.65 8.51 486,000
2011/09/02 8.50 8.58 8.56 29,700
2011/09/01 8.40 8.49 8.40 13,500
2011/08/31 8.25 8.30 8.29 20,700
2011/08/30 8.10 8.11 8.10 17,100
2011/08/29 8.10 8.11 8.10 17,100
2011/08/26 7.97 8.30 8.12 107,100
2011/08/25 8.00 8.02 8.02 124,200
2011/08/24 7.89 7.92 7.89 37,800
2011/08/23 8.08 8.10 8.10 21,600
2011/08/22 7.98 8.00 7.98 29,700
2011/08/19 8.02 8.07 8.03 114,300
2011/08/18 8.09 8.15 8.15 225,900
2011/08/17 8.07 8.14 8.07 41,400
2011/08/16 8.07 8.08 8.07 21,600
2011/08/15 8.07 8.19 8.19 32,400
2011/08/12 7.85 7.94 7.88 138,600
2011/08/11 7.80 7.86 7.85 25,200
2011/08/10 7.90 8.05 7.92 201,600
2011/08/09 8.38 8.48 8.46 41,400
2011/08/08 8.38 8.48 8.46 41,400
2011/08/05 8.65 8.70 8.78 1,800
2011/08/04 8.75 8.95 8.88 17,100
2011/08/03 8.60 8.71 8.60 60,300
2011/08/02 8.71 8.91 8.91 50,400
2011/08/01 8.71 8.94 8.94 244,800
2011/07/29 8.90 9.00 9.00 447,300
2011/07/28 8.58 8.63 8.60 30,600
2011/07/27 8.59 8.68 8.60 18,900
2011/07/26 8.52 8.55 8.54 36,900
2011/07/25 8.34 8.49 8.48 8,100
2011/07/22 8.46 8.50 8.50 63,000
2011/07/21 8.33 8.48 8.45 900
2011/07/20 8.29 8.31 8.30 32,400
2011/07/19 8.35 8.49 8.36 5,400
2011/07/18 8.39 8.49 8.49 9,900
2011/07/15 8.27 8.49 8.49 98,100
2011/07/14 8.40 8.53 8.50 14,400
2011/07/13 8.40 8.50 8.49 39,600
2011/07/12 8.30 8.51 8.60 8,100
2011/07/11 8.31 8.59 8.60 8,100
2011/07/08 8.50 8.60 8.60 8,100
2011/07/07 8.51 8.60 8.60 5,400
2011/07/06 8.57 8.64 8.59 76,500
2011/07/05 8.21 8.23 8.21 10,800
2011/07/04 8.18 8.24 8.20 8,100
2011/07/01 8.20 8.26 8.19 93,600
2011/06/30 8.18 8.20 8.20 147,600
2011/06/29 8.06 8.08 8.07 279,900
2011/06/28 8.08 8.12 8.08 56,700
2011/06/27 8.33 8.34 8.33 27,000
2011/06/24 8.51 8.61 8.53 14,400
2011/06/23 8.64 8.65 8.65 41,400
2011/06/22 8.66 8.69 8.67 40,500
2011/06/21 8.71 8.80 8.71 8,100
2011/06/20 8.61 8.80 8.90 147,600
2011/06/17 8.71 8.90 8.90 147,600
2011/06/16 8.90 8.94 8.90 257,400
2011/06/15 8.91 9.08 9.00 50,400
2011/06/14 8.78 8.87 8.78 5,400
2011/06/13 8.66 8.70 8.66 10,800
2011/06/10 8.70 8.79 8.78 5,400
2011/06/09 8.78 8.87 8.78 36,900
2011/06/08 8.72 9.75 8.78 14,400
2011/06/07 8.74 9.30 8.75 60,300
2011/06/06 8.75 9.05 8.75 46,800
2011/06/03 8.93 9.10 8.95 43,200
2011/06/02 8.93 8.95 8.93 59,400
2011/06/01 9.05 9.06 9.05 46,800
2011/05/31 8.91 9.00 8.96 58,500
2011/05/30 8.82 8.97 8.97 110,700
2011/05/27 9.03 9.06 9.03 35,100
2011/05/26 9.19 9.29 9.29 11,700
2011/05/25 9.25 9.30 9.30 137,700
2011/05/24 9.41 9.42 9.42 315,000
2011/05/23 9.49 9.75 9.49 143,100
2011/05/20 9.60 9.65 9.60 486,000
2011/05/19 9.65 9.80 9.65 58,500
2011/05/18 9.61 9.90 9.89 171,900
2011/05/16 9.39 9.40 9.39 47,700
2011/05/13 9.31 9.35 9.35 107,100
2011/05/12 9.25 9.32 9.30 5,400
2011/05/11 9.30 9.32 9.32 41,400
2011/05/10 9.30 9.36 9.35 74,700
2011/05/09 9.01 9.12 9.12 142,200
2011/05/06 8.86 8.87 8.86 3,600
2011/05/05 8.85 8.87 8.86 57,600
2011/05/04 8.80 8.90 8.87 163,800
2011/05/03 8.79 8.81 8.80 94,500
2011/04/29 8.65 8.84 8.84 343,800
2011/04/28 8.59 8.60 8.59 170,100
2011/04/27 8.55 8.58 8.53 213,300
2011/04/26 8.63 8.65 8.63 68,400
2011/04/25 8.61 8.64 8.63 45,000
2011/04/21 8.55 8.58 8.59 202,500
2011/04/20 8.40 8.50 8.40 120,600
2011/04/19 8.36 8.37 8.37 72,000
2011/04/18 8.50 8.57 8.50 165,600
2011/04/15 8.74 8.77 8.74 138,600
2011/04/14 8.59 8.63 8.61 87,300
2011/04/13 8.77 8.78 8.78 24,300
2011/04/12 8.70 8.71 8.71 189,900
2011/04/11 8.82 8.83 8.82 47,700
2011/04/08 8.87 8.89 8.89 165,600
2011/04/07 9.00 9.02 9.00 81,000
2011/04/06 9.01 9.09 9.02 94,500
2011/04/05 9.02 9.04 9.02 114,300
2011/04/04 8.85 8.94 8.94 89,100
2011/04/01 8.52 8.55 8.54 54,900
2011/03/31 8.30 8.33 8.32 41,400
2011/03/30 8.08 8.21 8.22 23,400
2011/03/29 8.07 8.08 8.07 48,600
2011/03/28 7.90 8.00 8.00 19,800
2011/03/25 8.18 8.22 8.22 41,400
2011/03/24 8.10 8.15 8.10 13,500
2011/03/23 7.90 7.95 7.90 27,900
2011/03/22 7.72 7.76 7.74 54,000
2011/03/21 7.60 7.61 7.59 28,800
2011/03/18 7.42 7.43 7.42 117,000
2011/03/17 7.27 7.29 7.29 171,000
2011/03/16 7.69 7.74 7.72 105,300
2011/03/15 7.91 7.95 7.95 131,400
2011/03/14 7.97 7.98 7.98 26,100
2011/03/11 8.13 8.15 8.14 58,500
2011/03/10 8.07 8.17 8.07 30,600
2011/03/09 8.13 8.19 8.19 47,700
2011/03/08 8.17 8.23 8.20 36,900
2011/03/07 8.20 8.21 8.21 51,300
2011/03/04 8.25 8.30 8.30 29,700
2011/03/03 8.53 8.54 8.53 105,300
2011/03/02 8.14 8.15 8.15 24,300
2011/03/01 7.96 8.00 7.96 129,600
2011/02/28 7.94 8.03 7.95 161,100
2011/02/25 7.79 7.84 7.78 33,300
2011/02/24 7.68 7.74 7.68 23,400
2011/02/23 7.70 7.74 7.73 23,400
2011/02/22 7.60 7.74 7.75 52,200
2011/02/21 7.73 7.75 7.75 189,000
2011/02/18 8.18 8.19 8.18 132,300
2011/02/17 8.16 8.20 8.20 63,900
2011/02/16 8.33 8.40 8.33 24,300
2011/02/15 8.41 8.50 8.41 12,600
2011/02/14 8.48 8.51 8.50 24,300
2011/02/11 8.50 8.80 8.53 7,200
2011/02/10 8.73 8.90 8.82 4,500
2011/02/09 8.91 8.95 8.92 104,400
2011/02/08 9.05 9.10 9.05 150,300
2011/02/07 9.10 9.12 9.10 27,900
2011/02/02 9.03 9.08 9.03 72,900
2011/02/01 9.00 9.01 9.00 98,100
2011/01/31 9.05 9.10 9.05 47,700
2011/01/28 9.09 9.10 9.10 207,000
2011/01/27 9.06 9.14 9.14 50,400
2011/01/26 9.07 9.08 9.08 244,800
2011/01/25 9.02 10.08 9.03 30,600
2011/01/24 9.02 9.03 9.03 9,900
2011/01/21 9.03 9.06 9.03 359,100
2011/01/20 9.02 9.15 9.14 34,200
2011/01/19 9.02 9.07 9.02 126,000
2011/01/18 9.12 9.23 9.12 1,800
2011/01/17 9.13 9.17 9.17 26,100
2011/01/14 9.18 9.20 9.17 26,100
2011/01/13 9.40 9.53 9.44 101,700
2011/01/12 9.49 9.50 9.50 824,400
2011/01/11 9.50 9.51 9.50 190,800
2011/01/10 9.70 9.80 9.80 21,600
2011/01/07 9.72 9.80 9.80 56,700
2011/01/06 9.46 9.50 9.48 162,000
2011/01/05 7.20 9.32 7.50 39,600
2011/01/04 9.21 9.43 9.34 9,000
2011/01/03 9.19 9.38 9.19 54,000
2010/12/31 9.25 9.29 9.29 14,400
2010/12/30 9.29 9.36 9.33 61,200
2010/12/29 8.90 9.05 9.00 28,800
2010/12/28 8.80 8.95 8.85 1,800
2010/12/27 8.85 8.97 8.85 1,800
2010/12/24 8.95 9.19 8.95 33,300
2010/12/23 9.14 9.19 9.18 29,700
2010/12/22 8.81 8.88 8.88 338,400
2010/12/21 8.56 8.65 8.57 45,000
2010/12/20 8.40 8.44 8.41 31,500
2010/12/17 8.33 8.40 8.40 46,800
2010/12/16 8.30 8.35 8.30 15,300
2010/12/15 8.20 8.37 8.22 166,500
2010/12/14 8.49 8.59 8.50 72,000
2010/12/13 8.50 8.55 8.52 104,400
2010/12/10 8.52 8.54 8.53 43,200
2010/12/09 8.67 8.70 8.67 72,000
2010/12/08 8.56 8.67 8.56 146,700
2010/12/07 8.66 9.00 8.67 4,500
2010/12/06 8.60 8.98 9.00 42,300
2010/12/03 8.60 9.00 9.00 9,000
2010/12/02 8.94 8.98 8.95 163,800
2010/12/01 8.93 8.98 8.98 64,800
2010/11/30 8.91 8.94 8.93 244,800
2010/11/29 7.83 8.40 8.32 33,300
2010/11/26 7.81 8.55 8.35 91,800
2010/11/25 8.34 8.35 8.35 90,900
2010/11/24 8.21 8.28 8.26 22,500
2010/11/23 8.20 8.28 8.20 79,200
2010/11/22 8.16 8.20 8.20 48,600
2010/11/19 8.16 8.20 8.18 414,000
2010/11/18 8.08 8.12 8.12 138,600
2010/11/17 8.25 8.30 8.30 87,300
2010/11/16 8.25 8.30 8.30 87,300
2010/11/12 8.12 8.18 8.16 26,100
2010/11/11 8.06 8.10 8.09 171,000
2010/11/10 7.95 8.01 8.01 85,500
2010/11/09 8.07 8.08 8.08 94,500
2010/11/08 8.04 8.07 8.06 152,100
2010/11/05 7.99 8.00 7.99 90,000
2010/11/04 7.99 8.00 7.99 90,000
2010/11/03 8.01 8.03 8.02 53,100
2010/11/02 8.07 8.09 8.09 254,700
2010/11/01 8.04 8.05 8.04 133,200
2010/10/29 7.65 7.80 7.80 9,000
2010/10/28 7.50 7.57 7.50 162,000
2010/10/27 7.55 7.65 7.56 53,100
2010/10/26 7.65 7.67 7.67 85,500
2010/10/25 7.82 7.90 7.82 46,800
2010/10/22 7.75 7.90 7.90 122,400
2010/10/21 7.95 7.97 7.97 45,900
2010/10/20 7.94 7.95 7.94 88,200
2010/10/19 7.92 7.93 7.92 128,700
2010/10/18 7.92 7.93 7.93 84,600
2010/10/15 7.80 7.85 7.85 23,400
2010/10/14 7.79 7.85 7.79 36,000
2010/10/13 7.82 7.93 7.82 36,000
2010/10/12 8.04 8.06 8.05 140,400
2010/10/11 8.03 8.08 8.08 222,300
2010/10/08 7.84 7.91 7.90 280,800
2010/10/07 7.84 7.89 7.84 68,400
2010/10/06 7.74 7.80 7.80 238,500
2010/10/05 7.65 7.76 7.70 900
2010/10/04 7.69 7.70 7.70 225,000
2010/10/01 7.45 7.58 7.45 45,000
2010/09/30 7.59 7.80 7.60 107,100
2010/09/28 7.90 7.91 7.91 50,400
2010/09/27 7.90 7.92 7.90 152,100
2010/09/24 7.99 8.00 7.99 527,400
2010/09/23 8.00 8.03 8.00 180,900
2010/09/22 7.96 7.99 7.96 212,400
2010/09/21 7.76 7.79 7.80 130,500
2010/09/16 7.27 7.34 7.26 92,700
2010/09/15 7.27 7.29 7.27 23,400
2010/09/14 7.37 7.42 7.37 131,400
2010/09/13 7.38 7.52 7.38 249,300
2010/09/10 7.15 7.26 7.13 900
2010/09/09 7.15 7.26 7.13 900
2010/09/08 7.20 7.25 7.20 302,400
2010/09/07 7.25 7.26 7.25 403,200
2010/09/06 7.26 7.27 7.27 108,000
2010/09/03 7.29 7.30 7.30 108,900
2010/09/02 7.29 7.30 7.30 150,300
2010/09/01 7.28 7.30 7.30 9,000
2010/08/31 7.25 7.27 7.27 15,300
2010/08/30 7.34 7.35 7.35 4,500
2010/08/27 7.28 7.36 7.36 18,900
2010/08/26 7.31 7.35 7.32 37,800
2010/08/25 7.27 7.30 7.30 8,100
2010/08/24 7.21 7.29 7.30 10,800
2010/08/23 7.24 7.32 7.26 3,600
2010/08/20 7.31 7.32 7.32 74,700
2010/08/19 7.42 7.45 7.43 352,800
2010/08/18 7.39 7.49 7.49 125,100
2010/08/13 7.16 7.51 7.40 10,800
2010/08/12 7.49 7.50 7.50 6,300
2010/08/11 7.49 7.50 7.50 19,800
2010/08/10 7.20 7.55 7.55 140,400
2010/08/09 7.71 7.72 7.71 67,500
2010/08/06 7.71 7.72 7.71 67,500
2010/08/05 7.77 7.80 7.80 53,100
2010/08/04 7.69 7.72 7.69 47,700
2010/08/03 7.67 7.71 7.71 83,700
2010/08/02 7.65 7.67 7.67 211,500
2010/07/30 7.66 7.69 7.68 135,000
2010/07/29 7.50 7.52 7.52 97,200
2010/07/28 7.36 7.40 7.40 27,000
2010/07/27 7.38 7.40 7.39 17,100
2010/07/26 7.37 7.38 7.38 54,000
2010/07/23 7.19 7.29 7.20 22,500
2010/07/22 7.24 7.38 7.22 27,900
2010/07/21 7.21 7.30 7.21 26,100
2010/07/20 7.32 7.36 7.36 31,500
2010/07/19 7.35 7.39 7.39 231,300
2010/07/16 7.28 7.30 7.29 23,400
2010/07/15 7.12 7.20 7.20 40,500
2010/07/14 7.10 7.20 7.20 40,500
2010/07/13 7.10 7.20 7.10 39,600
2010/07/12 7.07 7.32 7.32 9,900
2010/07/09 7.17 7.34 7.33 19,800
2010/07/08 7.13 7.37 7.37 23,400
2010/07/07 7.24 7.40 7.40 131,400
2010/07/06 7.15 7.33 7.15 26,100
2010/07/05 7.28 7.32 7.32 383,400
2010/07/02 7.15 7.16 7.15 251,100
2010/07/01 7.05 7.10 7.07 47,700
2010/06/30 6.97 7.00 6.96 41,400
2010/06/29 6.92 6.93 6.92 65,700
2010/06/28 6.73 6.80 6.78 65,700
2010/06/25 6.68 6.72 6.70 234,900
2010/06/24 6.77 6.90 6.77 95,400
2010/06/23 6.80 6.90 6.80 199,800
2010/06/22 6.92 7.00 6.95 30,600
2010/06/21 6.83 7.00 6.83 16,200
2010/06/18 6.92 6.98 6.98 10,800
2010/06/17 6.91 7.20 6.93 187,200
2010/06/16 6.85 6.87 6.85 21,600
2010/06/15 6.84 6.88 6.86 32,400
2010/06/14 6.70 6.90 6.90 36,900
2010/06/11 6.96 7.05 7.01 75,600
2010/06/10 6.64 6.77 6.74 15,300
2010/06/09 6.65 6.75 6.74 15,300
2010/06/08 6.45 6.55 6.65 25,200
2010/06/07 6.48 6.65 6.60 48,600
2010/06/04 6.48 6.80 6.48 140,400
2010/06/03 6.44 6.45 6.44 234,900
2010/06/02 6.30 6.31 6.30 514,800
2010/06/01 6.25 6.30 6.30 22,500
2010/05/31 6.32 6.35 6.32 200,700
2010/05/28 6.26 6.30 6.30 171,000
2010/05/27 6.26 6.30 6.30 171,000
2010/05/26 6.20 6.27 6.28 198,900
2010/05/25 6.20 6.27 6.27 105,300
2010/05/24 6.35 6.39 6.41 12,600
2010/05/21 6.30 6.31 6.30 62,100
2010/05/20 6.27 6.32 6.30 225,900
2010/05/19 6.17 6.46 6.26 227,700
2010/05/18 6.59 6.69 6.59 46,800
2010/05/17 6.76 6.78 6.77 115,200
2010/05/14 6.47 6.57 6.57 64,800
2010/05/13 6.67 6.70 6.70 35,100
2010/05/12 6.63 6.70 6.70 29,700
2010/05/11 6.70 6.71 6.70 55,800
2010/05/10 6.60 6.61 6.61 53,100
2010/05/07 6.61 6.66 6.61 46,800
2010/05/06 6.79 6.88 6.88 63,900
2010/05/05 6.99 7.00 7.00 49,500
2010/05/04 6.94 6.99 6.99 45,000
2010/05/03 6.95 6.99 6.97 72,000
2010/04/30 6.80 6.88 6.88 61,200
2010/04/29 6.80 6.88 6.88 61,200
2010/04/28 6.79 6.80 6.80 44,100
2010/04/27 6.86 6.88 6.87 19,800
2010/04/26 6.80 6.84 6.80 72,900
2010/04/23 6.79 6.80 6.80 41,400
2010/04/22 6.81 6.91 6.90 5,400
2010/04/21 6.81 6.91 6.90 5,400
2010/04/20 6.93 7.00 6.99 112,500
2010/04/19 7.00 7.02 7.00 228,600
2010/04/16 7.00 7.15 7.00 237,600
2010/04/15 6.85 6.94 6.93 46,800
2010/04/14 6.96 6.98 6.97 45,000
2010/04/13 7.04 7.06 7.04 175,500
2010/04/12 7.16 7.17 7.16 113,400
2010/04/09 7.11 7.15 7.11 204,300
2010/04/08 7.09 7.11 7.09 121,500
2010/04/07 6.97 7.10 7.10 56,700
2010/04/06 6.80 6.90 6.80 19,800
2010/04/05 6.80 6.85 6.82 132,300
2010/04/01 6.66 6.68 6.65 90,900
2010/03/31 6.47 6.60 6.60 306,900
2010/03/30 6.48 6.50 6.50 54,000
2010/03/29 6.50 6.55 6.50 13,500
2010/03/26 6.46 6.53 6.53 227,700
2010/03/25 6.44 6.50 6.43 74,700
2010/03/24 6.48 6.50 6.48 251,100
2010/03/23 6.49 6.50 6.49 87,300
2010/03/22 6.48 6.50 6.48 41,400
2010/03/19 6.41 6.45 6.41 22,500
2010/03/18 6.33 6.40 6.33 897,300
2010/03/17 6.23 6.25 6.23 236,700
2010/03/16 6.22 6.24 6.25 530,100
2010/03/15 6.18 6.19 6.18 100,800
2010/03/12 6.19 6.20 6.19 193,500
2010/03/11 6.17 6.19 6.16 66,600
2010/03/10 6.18 6.22 6.18 76,500
2010/03/09 6.18 6.20 6.18 273,600
2010/03/08 6.52 6.55 6.52 179,100
2010/03/05 6.20 6.21 6.21 150,300
2010/03/04 6.15 6.17 6.17 145,800
2010/03/03 6.10 6.18 6.10 192,600
2010/03/02 6.11 6.16 6.11 97,200
2010/03/01 6.18 6.20 6.18 45,000
2010/02/26 6.17 6.20 6.19 57,600
2010/02/25 6.16 6.17 6.17 82,800
2010/02/24 6.16 6.17 6.17 29,700
2010/02/23 6.19 6.20 6.19 97,200
2010/02/22 6.20 6.26 6.25 5,400
2010/02/19 6.13 6.23 6.23 14,400
2010/02/18 6.15 6.20 6.30 75,600
2010/02/17 6.16 6.22 6.20 37,800
2010/02/12 6.15 6.24 6.23 88,200
2010/02/11 6.15 6.22 6.22 49,500
2010/02/10 6.20 6.22 6.21 72,000
2010/02/09 6.24 6.52 6.24 314,100
2010/02/08 6.15 6.24 6.24 4,500
2010/02/05 6.27 6.28 6.28 79,200
2010/02/04 6.32 6.37 6.37 188,100
2010/02/03 6.36 6.40 6.40 27,000
2010/02/02 6.40 6.41 6.41 136,800
2010/02/01 6.37 6.38 6.37 133,200
2010/01/29 6.34 6.40 6.40 175,500
2010/01/28 6.28 6.30 6.28 295,200
2010/01/27 6.15 6.16 6.16 87,300
2010/01/26 6.05 6.12 6.05 225,000
2010/01/25 6.05 6.07 6.00 163,800
2010/01/22 6.00 6.02 6.02 894,600
2010/01/21 6.04 6.05 6.05 359,100
2010/01/20 6.09 6.10 6.10 17,100
2010/01/19 6.07 6.15 6.17 261,900
2010/01/18 6.16 6.19 6.17 13,500
2010/01/15 6.07 6.18 6.07 62,100
2010/01/14 6.20 6.25 6.20 61,200
2010/01/13 6.18 6.28 6.18 102,600
2010/01/12 6.21 6.25 6.21 80,100
2010/01/11 6.20 6.25 6.20 105,300
2010/01/08 6.00 6.02 6.00 81,900
2010/01/07 6.00 6.05 6.00 336,600
2010/01/06 6.00 6.06 6.00 107,100
2010/01/05 5.97 6.05 5.97 28,800
2010/01/04 6.00 6.07 6.00 215,100
2009/12/31 5.99 6.00 5.99 96,300
2009/12/30 5.97 5.99 5.96 98,100
2009/12/29 5.95 6.01 5.96 149,400
2009/12/28 5.94 5.97 5.93 126,000
2009/12/24 5.89 5.95 5.91 86,400
2009/12/23 5.90 5.96 5.91 92,700
2009/12/22 5.97 6.01 6.00 4,500
2009/12/21 6.05 6.06 6.05 123,300
2009/12/18 5.97 6.05 6.02 37,800
2009/12/17 6.00 6.06 6.06 26,100
2009/12/16 6.01 6.07 6.06 14,400
2009/12/15 6.02 6.03 6.02 23,400
2009/12/14 6.01 6.06 6.01 180,900
2009/12/11 5.98 6.00 5.99 234,000
2009/12/10 5.98 6.00 5.99 6,300
2009/12/09 5.98 6.00 6.00 23,400
2009/12/08 6.00 6.05 6.05 133,200
2009/12/07 6.00 6.04 5.99 114,300
2009/12/04 5.95 6.00 6.00 12,600
2009/12/03 6.00 6.05 6.01 6,300
2009/12/02 5.92 5.93 5.93 13,500
2009/12/01 5.97 6.00 6.00 62,100
2009/11/30 5.92 5.96 5.92 98,100
2009/11/26 5.93 6.02 5.93 27,900
2009/11/25 5.99 6.00 6.00 120,600
2009/11/24 6.00 6.05 6.00 723,600
2009/11/23 6.05 6.06 6.06 42,300
2009/11/20 6.04 6.05 6.05 63,000
2009/11/19 6.05 6.06 6.06 153,900
2009/11/18 6.05 6.06 6.05 86,400
2009/11/17 6.00 6.04 6.00 17,100
2009/11/16 6.00 6.04 6.00 282,600
2009/11/13 5.93 5.97 5.96 18,000
2009/11/12 5.89 5.94 5.94 281,700
2009/11/11 5.95 6.00 6.00 39,600
2009/11/10 6.02 6.04 6.04 396,900
2009/11/09 5.99 6.04 5.99 12,600
2009/11/06 6.05 6.08 6.08 80,100
2009/11/05 5.94 5.97 5.97 17,100
2009/11/04 5.97 6.03 5.97 36,900
2009/11/03 5.93 5.98 5.93 31,500
2009/11/02 6.00 6.01 6.01 262,800
2009/10/30 5.91 5.94 5.92 78,300
2009/10/29 5.94 6.00 5.95 20,700
2009/10/28 5.93 6.04 5.94 472,500
2009/10/27 6.00 6.02 6.00 1,138,500
2009/10/26 6.00 6.06 6.00 67,500
2009/10/23 5.96 6.05 5.97 40,500
2009/10/22 5.95 6.08 6.08 582,300
2009/10/21 5.95 5.97 5.96 244,800
2009/10/20 5.99 6.00 6.00 195,300
2009/10/19 5.96 5.98 5.97 108,900
2009/10/16 5.98 6.04 6.00 477,900
2009/10/15 5.96 5.97 5.98 362,700
2009/10/14 5.97 6.00 5.97 371,700
2009/10/13 5.85 6.01 5.94 565,200
2009/10/12 5.93 5.95 5.95 87,300
2009/10/09 5.95 6.00 5.95 330,300
2009/10/08 5.89 6.01 5.90 21,600
2009/10/07 5.92 6.00 6.00 294,300
2009/10/06 5.89 5.94 5.89 204,300
2009/10/05 5.94 5.95 5.94 96,300
2009/10/02 5.99 6.00 5.99 159,300
2009/10/01 5.99 6.00 5.95 24,300
2009/09/30 5.90 5.98 5.98 271,800
2009/09/29 5.87 5.89 5.89 131,400
2009/09/28 5.76 5.81 5.76 70,200
2009/09/25 5.78 5.85 5.78 207,000
2009/09/24 5.80 5.84 5.80 581,400
2009/09/23 5.79 5.82 5.79 106,200
2009/09/22 5.80 5.82 5.80 563,400
2009/09/18 5.76 5.81 5.76 551,700
2009/09/17 5.76 5.80 5.76 78,300
2009/09/16 5.71 5.72 5.72 2,700
2009/09/15 5.75 5.83 5.83 317,700
2009/09/14 5.84 5.89 5.84 141,300
2009/09/11 5.76 5.80 5.79 42,300
2009/09/10 5.80 5.81 5.80 413,100
2009/09/09 5.75 5.80 5.81 172,800
2009/09/08 5.90 5.93 5.90 111,600
2009/09/07 5.97 6.00 6.05 26,100
2009/09/04 6.05 6.07 6.07 202,500
2009/09/03 6.02 6.04 6.03 665,100
2009/09/02 5.85 5.90 5.88 438,300
2009/09/01 5.78 5.83 5.83 450,000
2009/08/31 5.70 5.74 5.70 201,600
2009/08/28 5.60 5.64 5.62 348,300
2009/08/27 5.89 5.93 5.90 36,000
2009/08/26 5.81 5.93 5.89 50,400
2009/08/25 5.92 5.93 5.93 135,000
2009/08/24 6.10 6.14 6.13 81,000
2009/08/21 6.25 6.31 6.31 30,600
2009/08/20 6.32 6.44 6.35 42,300
2009/08/19 6.30 6.62 6.60 178,200
2009/08/18 6.50 6.62 6.50 106,200
2009/08/17 6.58 6.64 6.70 85,500
2009/08/14 6.22 6.29 6.22 105,300
2009/08/13 5.99 6.00 6.00 131,400
2009/08/12 6.40 6.49 6.49 63,900
2009/08/11 5.72 6.70 6.69 45,900
2009/08/07 6.75 6.82 6.76 290,700
2009/08/06 6.88 6.90 6.88 126,000
2009/08/05 6.82 6.87 6.82 72,900
2009/08/04 6.81 6.90 6.81 51,300
2009/08/03 6.82 6.90 6.80 65,700
2009/07/31 6.71 6.75 6.75 62,100
2009/07/30 6.72 6.80 6.80 3,600
2009/07/29 6.71 6.80 6.80 172,800
2009/07/28 6.90 6.92 6.90 525,600
2009/07/27 6.70 6.80 6.72 134,100
2009/07/24 6.51 6.62 6.52 221,400
2009/07/23 6.35 6.44 6.43 32,400
2009/07/22 6.23 6.24 6.24 334,800
2009/07/21 6.15 6.18 6.15 150,300
2009/07/20 6.19 6.20 6.20 169,200
2009/07/17 6.19 6.20 6.19 133,200
2009/07/16 5.93 6.19 6.00 47,700
2009/07/15 5.93 6.19 6.00 47,700
2009/07/14 5.93 6.19 5.93 134,100
2009/07/13 5.86 5.90 5.88 22,500
2009/07/10 5.80 5.94 5.87 78,300
2009/07/09 5.85 5.94 5.86 241,200
2009/07/08 6.08 6.20 5.80 44,100
2009/07/07 5.78 5.90 5.78 54,900
2009/07/06 6.05 6.10 6.10 48,600
2009/07/03 6.10 6.15 6.11 20,700
2009/07/02 6.17 6.18 6.18 414,000
2009/07/01 6.43 6.50 6.50 351,000
2009/06/30 6.42 6.50 6.46 238,500
2009/06/29 6.13 6.18 6.18 40,500
2009/06/26 5.84 5.85 5.85 125,100
2009/06/25 5.59 5.62 5.59 466,200
2009/06/24 5.45 5.46 5.46 55,800
2009/06/23 5.20 5.46 5.46 140,400
2009/06/22 5.53 5.54 5.54 63,000
2009/06/19 5.51 5.53 5.53 47,700
2009/06/18 5.40 5.45 5.43 41,400
2009/06/17 5.23 5.32 5.28 1,800
2009/06/16 5.24 5.35 5.28 3,600
2009/06/15 5.38 5.40 5.40 73,800
2009/06/12 5.20 5.28 5.28 157,500
2009/06/11 5.30 5.35 5.30 257,400
2009/06/10 5.14 5.30 5.30 306,900
2009/06/09 5.10 5.19 5.19 154,800
2009/06/08 5.05 5.13 5.13 30,600
2009/06/05 5.11 5.20 5.19 76,500
2009/06/04 5.10 5.20 5.20 458,100
2009/06/03 5.18 5.20 5.20 119,700
2009/06/02 5.38 5.50 5.50 71,100
2009/06/01 5.35 5.50 5.50 106,200
2009/05/29 5.30 5.40 5.40 90,900
2009/05/28 5.23 5.25 5.24 64,800
2009/05/27 5.18 5.22 5.22 24,300
2009/05/26 5.17 5.24 5.23 37,800
2009/05/25 5.05 5.30 5.15 9,000
2009/05/22 5.30 5.35 5.35 255,600
2009/05/21 5.35 5.36 5.35 361,800
2009/05/20 5.32 5.33 5.32 200,700
2009/05/19 5.25 5.30 5.24 190,800
2009/05/18 5.20 5.21 5.20 457,200
2009/05/15 5.18 5.20 5.20 393,300
2009/05/14 5.11 5.19 5.20 278,100
2009/05/13 5.10 5.20 5.20 278,100
2009/05/12 5.13 5.34 5.13 137,700
2009/05/11 5.15 5.22 5.18 63,900
2009/05/08 5.15 5.20 5.20 6,300
2009/05/07 5.26 5.30 5.30 35,100
2009/05/06 5.40 5.44 5.49 272,700
2009/05/05 5.28 5.31 5.28 75,600
2009/05/04 5.01 5.30 5.01 403,200
2009/04/30 5.30 5.39 5.39 303,300
2009/04/29 5.33 5.37 5.37 279,000
2009/04/28 4.94 5.00 4.94 53,100
2009/04/27 4.82 4.90 4.82 106,200
2009/04/24 4.80 4.85 4.86 180,900
2009/04/23 4.71 4.74 4.71 320,400
2009/04/22 4.68 4.69 4.68 292,500
2009/04/21 4.66 4.68 4.65 135,000
2009/04/20 4.64 4.68 4.68 6,300
2009/04/17 4.61 4.63 4.61 95,400
2009/04/16 4.60 4.62 4.61 597,600
2009/04/15 4.55 4.60 4.55 12,600
2009/04/14 4.45 4.55 4.55 99,900
2009/04/13 4.45 4.55 4.55 45,000
2009/04/09 4.48 4.50 4.50 171,900
2009/04/08 4.42 4.46 4.42 4,500
2009/04/07 4.49 4.53 4.50 81,900
2009/04/06 4.50 4.56 4.53 186,300
2009/04/03 4.53 4.55 4.53 179,100
2009/04/02 4.55 4.58 4.58 173,700
2009/04/01 4.44 4.50 4.50 55,800
2009/03/31 4.40 4.41 4.41 749,700
2009/03/30 4.41 4.46 4.41 445,500
2009/03/27 4.31 4.49 4.35 76,500
2009/03/26 4.41 4.49 4.40 169,200
2009/03/25 4.30 4.48 4.30 171,000
2009/03/24 4.45 4.56 4.45 154,800
2009/03/23 4.50 4.52 4.53 158,400
2009/03/20 4.50 4.52 4.50 263,700
2009/03/19 4.40 4.45 4.45 324,900
2009/03/18 4.42 4.43 4.42 176,400
2009/03/17 4.42 4.49 4.42 225,900
2009/03/16 4.48 4.53 4.50 149,400
2009/03/13 4.53 4.59 4.53 46,800
2009/03/12 4.46 4.59 4.47 41,400
2009/03/11 4.46 4.50 4.50 690,300
2009/03/10 4.50 4.55 4.50 100,800
2009/03/09 4.45 4.58 4.45 302,400
2009/03/06 4.31 4.40 4.40 121,500
2009/03/05 4.33 4.42 4.31 65,700
2009/03/04 4.22 4.28 4.28 76,500
2009/03/03 3.44 4.29 4.40 509,400
2009/03/02 3.00 4.40 4.30 122,400
2009/02/27 4.44 4.45 4.45 298,800
2009/02/26 4.38 4.40 4.38 59,400
2009/02/25 4.41 4.43 4.44 175,500
2009/02/24 4.40 4.43 4.40 63,000
2009/02/23 4.41 4.43 4.41 198,900
2009/02/20 4.36 4.41 4.41 178,200
2009/02/19 4.41 4.44 4.41 178,200
2009/02/18 4.38 4.43 4.34 355,500
2009/02/17 4.35 4.38 4.38 179,100
2009/02/16 3.00 4.43 4.43 180,900
2009/02/13 4.43 4.44 4.44 215,100
2009/02/12 4.35 4.43 4.43 117,000
2009/02/11 4.40 4.43 4.43 199,800
2009/02/10 4.37 4.43 4.36 203,400
2009/02/09 4.35 4.36 4.35 80,100
2009/02/06 4.30 4.33 4.31 8,100
2009/02/05 4.32 4.39 4.32 2,700
2009/02/04 4.30 4.39 4.30 18,000
2009/02/03 4.30 4.39 4.30 18,000
2009/02/02 4.36 4.40 4.36 171,000
2009/01/30 4.35 4.40 4.35 193,500
2009/01/29 4.31 4.35 4.32 261,900
2009/01/28 3.20 4.39 4.30 3,600
2009/01/23 4.26 4.90 4.39 10,800
2009/01/22 4.28 4.45 4.28 256,500
2009/01/21 4.18 4.30 4.20 522,000
2009/01/20 4.50 4.52 4.50 77,400
2009/01/19 4.50 4.59 4.50 23,400
2009/01/16 4.50 4.59 4.50 74,700
2009/01/15 4.51 4.58 4.51 16,200
2009/01/14 4.50 4.58 4.50 39,600
2009/01/13 4.41 4.50 4.40 900
2009/01/12 4.40 4.50 4.40 900
2009/01/09 4.38 4.67 4.40 16,200
2009/01/08 4.42 4.45 4.45 45,000
2009/01/07 4.30 4.38 4.40 60,300
2009/01/06 4.33 4.43 4.33 18,000
2009/01/05 4.33 4.50 4.33 54,900
2009/01/02 4.08 4.33 4.33 6,300
2008/12/31 4.26 4.28 4.27 13,500
2008/12/30 4.28 4.52 4.30 35,100
2008/12/29 4.01 4.38 4.30 72,000
2008/12/26 4.30 4.38 4.38 5,400
2008/12/24 4.30 4.40 4.38 135,000
2008/12/23 4.30 4.38 4.30 19,800
2008/12/22 4.30 4.40 4.40 33,300
2008/12/19 4.28 4.48 4.48 114,300
2008/12/18 4.30 4.36 4.28 30,600
2008/12/17 4.20 4.24 4.24 437,400
2008/12/16 4.05 4.32 4.10 23,400
2008/12/15 3.98 4.00 3.98 354,600
2008/12/12 3.81 3.98 3.90 513,000
2008/12/11 3.80 3.83 3.80 436,500
2008/12/10 3.86 3.88 3.85 630,900
2008/12/09 3.85 3.88 3.87 113,400
2008/12/05 3.90 4.00 3.90 56,700
2008/12/04 3.93 4.00 3.93 54,900
2008/12/03 3.94 4.00 4.00 42,300
2008/12/02 4.01 4.11 4.01 43,200
2008/12/01 4.08 4.20 4.10 42,300
2008/11/28 4.00 4.29 4.00 144,900
2008/11/27 3.91 4.29 4.00 168,300
2008/11/26 3.95 3.98 3.98 375,300
2008/11/25 4.00 4.18 4.07 270,900
2008/11/24 4.19 4.20 4.20 70,200
2008/11/21 4.31 4.50 4.30 93,600
2008/11/20 4.42 4.65 4.67 36,000
2008/11/19 4.50 4.72 4.72 173,700
2008/11/18 4.70 4.75 4.75 441,900
2008/11/17 4.42 4.80 4.80 7,200
2008/11/14 4.71 4.88 4.72 9,000
2008/11/13 4.70 4.90 4.90 66,600
2008/11/12 4.30 4.90 4.90 207,900
2008/11/11 4.72 4.90 4.82 6,300
2008/11/10 4.66 4.68 4.68 28,800
2008/11/07 4.22 4.60 4.70 82,800
2008/11/06 4.69 4.90 4.70 82,800
2008/11/05 4.30 4.60 4.30 21,600
2008/11/04 4.06 4.30 4.04 18,900
2008/11/03 4.00 5.20 4.04 18,900
2008/10/31 3.98 4.04 4.04 340,200
2008/10/30 3.95 4.34 3.95 962,100
2008/10/29 3.75 4.00 3.75 738,900
2008/10/28 3.86 3.88 3.88 109,800
2008/10/24 1.50 4.29 3.90 364,500
2008/10/23 4.30 4.35 4.34 158,400
2008/10/22 4.27 4.29 4.29 272,700
2008/10/21 4.14 4.28 4.14 25,200
2008/10/20 4.10 4.22 4.10 32,400
2008/10/17 4.34 4.40 4.35 42,300
2008/10/16 4.10 4.40 4.41 137,700
2008/10/15 4.45 4.46 4.45 257,400
2008/10/14 4.45 4.50 4.45 431,100
2008/10/13 4.33 4.35 4.35 636,300
2008/10/10 4.30 4.50 4.50 378,000
2008/10/09 4.50 4.60 4.50 1,046,700
2008/10/08 4.59 4.60 4.59 782,100
2008/10/07 4.68 4.70 4.69 550,800
2008/10/06 4.66 4.70 4.66 363,600
2008/10/03 4.62 4.70 4.70 671,400
2008/10/02 4.72 4.92 4.72 502,200
2008/09/30 5.00 5.01 5.00 243,000
2008/09/29 4.92 5.00 5.00 388,800
2008/09/26 4.92 5.40 4.92 352,800
2008/09/25 4.77 4.80 4.80 152,100
2008/09/24 4.54 4.80 4.80 242,100
2008/09/23 4.80 4.84 4.80 405,900
2008/09/22 5.00 5.40 5.00 203,400
2008/09/19 4.80 4.90 4.96 243,000
2008/09/18 4.90 5.00 4.99 162,900
2008/09/17 4.10 5.24 5.24 30,600
2008/09/16 5.00 5.30 5.30 80,100
2008/09/15 4.80 5.45 5.45 62,100
2008/09/12 4.80 5.32 5.34 253,800
2008/09/11 4.90 5.30 5.32 281,700
2008/09/10 5.26 5.30 5.30 39,600
2008/09/09 5.26 5.30 5.29 160,200
2008/09/08 5.30 5.30 5.29 842,400
2008/09/05 5.30 5.32 5.31 252,900
2008/09/04 5.35 5.38 5.38 8,100
2008/09/03 5.39 5.40 5.40 100,800
2008/09/02 5.20 5.38 5.38 12,600
2008/09/01 5.36 5.40 5.37 201,600
2008/08/29 5.39 5.40 5.39 185,400
2008/08/28 5.35 5.38 5.36 111,600
2008/08/27 5.39 5.41 5.42 54,000
2008/08/26 5.32 5.38 5.38 15,300
2008/08/25 5.40 5.45 5.46 39,600
2008/08/22 5.40 5.46 5.46 36,000
2008/08/21 5.42 5.50 5.43 53,100
2008/08/20 5.33 5.37 5.43 5,400
2008/08/19 5.32 5.50 5.49 18,900
2008/08/18 5.32 5.50 5.50 148,500
2008/08/15 5.39 5.42 5.42 135,900
2008/08/14 5.32 5.42 5.42 120,600
2008/08/13 5.01 5.54 5.54 27,900
2008/08/12 5.45 5.60 5.54 97,200
2008/08/11 5.54 5.60 5.60 58,500
2008/08/08 5.35 5.40 5.40 775,800
2008/08/07 5.31 5.39 5.35 128,700
2008/08/06 5.32 5.35 5.32 23,400
2008/08/05 5.11 5.27 5.11 263,700
2008/08/04 5.02 5.08 5.08 85,500
2008/08/01 5.10 5.25 5.20 25,200
2008/07/31 4.87 4.93 4.93 10,800
2008/07/30 4.60 4.74 4.74 13,500
2008/07/29 4.74 4.85 4.64 26,100
2008/07/28 4.65 4.76 4.76 26,100
2008/07/25 4.46 4.55 4.55 98,100
2008/07/24 4.37 4.40 4.40 814,500
2008/07/23 4.39 4.40 4.40 132,300
2008/07/22 4.39 4.42 4.42 523,800
2008/07/21 4.41 4.42 4.41 936,000
2008/07/18 4.30 4.42 4.42 3,168,900
2008/07/17 4.35 4.40 4.40 72,900
2008/07/16 4.20 4.45 4.45 575,100
2008/07/15 4.36 4.38 4.38 85,500
2008/07/14 4.26 4.35 4.35 36,000
2008/07/11 4.50 4.51 4.50 53,100
2008/07/10 4.39 4.50 4.50 88,200
2008/07/09 4.47 4.50 4.48 169,200
2008/07/08 4.44 4.50 4.50 61,200
2008/07/07 4.57 4.58 4.58 41,400
2008/07/04 4.56 4.59 4.58 123,300
2008/07/03 4.58 4.77 4.77 58,500
2008/07/02 4.50 4.70 4.70 47,700
2008/07/01 4.84 4.86 4.84 45,000
2008/06/30 4.83 4.89 4.84 22,500
2008/06/27 4.81 4.92 4.92 36,000
2008/06/26 5.18 5.20 5.20 43,200
2008/06/25 5.10 5.27 5.29 41,400
2008/06/24 5.15 5.27 5.29 41,400
2008/06/23 5.22 5.29 5.29 41,400
2008/06/20 5.03 5.40 5.45 17,100
2008/06/19 5.01 5.45 5.45 17,100
2008/06/18 5.38 5.45 5.45 38,700
2008/06/17 5.49 5.50 5.50 83,700
2008/06/16 5.20 5.57 5.57 73,800
2008/06/13 5.30 5.57 5.20 8,100
2008/06/12 4.80 5.20 5.20 8,100
2008/06/11 5.40 5.59 5.58 2,700
2008/06/10 5.36 5.58 5.59 1,800
2008/06/09 5.45 5.59 5.36 126,900
2008/06/06 5.50 5.59 5.59 27,900
2008/06/05 5.50 5.60 5.59 105,300
2008/06/04 5.50 5.70 5.50 13,500
2008/06/03 5.50 5.70 5.50 13,500
2008/06/02 5.68 5.70 5.68 36,000
2008/05/30 5.50 5.56 5.56 47,700
2008/05/29 5.56 5.58 5.56 57,600
2008/05/28 5.31 5.40 5.40 24,300
2008/05/27 5.29 5.30 5.29 72,900
2008/05/26 5.28 5.40 5.28 53,100
2008/05/23 5.26 5.50 5.26 19,800
2008/05/22 5.15 5.38 5.30 646,200
2008/05/21 5.15 5.20 5.30 646,200
2008/05/20 5.05 5.30 5.30 98,100
2008/05/16 5.26 5.34 5.30 75,600
2008/05/15 5.21 5.26 5.26 137,700
2008/05/14 5.22 5.26 5.26 60,300
2008/05/13 5.25 5.26 5.27 14,400
2008/05/12 5.26 5.30 5.28 11,700
2008/05/09 5.22 5.26 5.26 27,900
2008/05/08 5.23 5.26 5.26 165,600
2008/05/07 5.20 5.26 5.20 139,500
2008/05/06 5.22 5.26 5.26 13,500
2008/05/05 5.21 5.26 5.26 91,800
2008/05/02 5.21 5.23 5.23 219,600
2008/04/30 5.22 5.24 5.23 49,500
2008/04/29 5.20 5.25 5.20 68,400
2008/04/28 4.80 5.24 5.24 4,500
2008/04/25 5.00 5.26 5.26 105,300
2008/04/24 4.80 4.90 4.95 46,800
2008/04/23 4.65 4.68 4.68 290,700
2008/04/22 4.76 4.80 4.80 121,500
2008/04/21 4.75 4.79 4.74 110,700
2008/04/18 4.61 4.62 4.62 120,600
2008/04/17 4.51 4.60 4.50 414,900
2008/04/16 4.47 4.48 4.48 85,500
2008/04/15 4.42 4.44 4.42 24,300
2008/04/14 4.43 4.44 4.44 79,200
2008/04/11 4.51 4.52 4.52 232,200
2008/04/10 4.48 4.49 4.48 76,500
2008/04/09 4.46 4.47 4.48 103,500
2008/04/08 4.41 4.50 4.50 230,400
2008/04/07 4.39 4.49 4.39 54,900
2008/04/04 4.39 4.40 4.40 100,800
2008/04/03 4.25 4.68 4.64 115,200
2008/04/02 4.39 4.64 4.64 115,200
2008/04/01 4.39 4.40 4.39 18,900
2008/03/31 4.39 4.45 4.45 62,100
2008/03/28 4.45 4.50 4.45 6,300
2008/03/27 4.43 4.44 4.43 104,400
2008/03/26 4.40 4.48 4.42 12,600
2008/03/25 4.23 4.40 4.40 33,300
2008/03/24 4.34 4.35 4.35 5,400
2008/03/20 4.40 4.50 4.40 10,800
2008/03/19 4.23 4.50 4.50 103,500
2008/03/18 4.33 4.58 4.40 1,800
2008/03/17 4.40 4.62 4.40 83,700
2008/03/14 4.48 4.74 4.74 112,500
2008/03/13 4.65 4.66 4.66 113,400
2008/03/12 4.50 4.56 4.56 200,700
2008/03/11 4.61 4.62 4.62 97,200
2008/03/10 4.60 4.88 4.60 900
2008/03/07 4.70 4.88 4.70 5,400
2008/03/06 4.60 4.90 4.88 47,700
2008/03/05 4.60 4.88 4.88 47,700
2008/03/04 4.84 4.86 4.85 16,200
2008/03/03 4.72 4.84 4.84 34,200
2008/02/29 4.61 4.80 4.88 43,200
2008/02/28 4.86 4.88 4.88 43,200
2008/02/27 4.70 4.84 4.84 30,600
2008/02/26 4.70 4.72 4.70 82,800
2008/02/25 4.55 4.57 4.55 65,700
2008/02/22 4.50 4.55 4.55 82,800
2008/02/21 4.48 4.50 4.48 54,900
2008/02/20 4.42 4.45 4.42 40,500
2008/02/19 4.32 4.45 4.50 9,900
2008/02/18 4.35 4.52 4.35 15,300
2008/02/15 4.32 4.48 4.47 19,800
2008/02/14 4.40 4.50 4.48 97,200
2008/02/13 4.32 4.40 4.32 19,800
2008/02/12 4.32 4.50 4.40 77,400
2008/02/11 4.33 4.40 4.40 21,600
2008/02/06 4.34 4.45 4.32 5,400
2008/02/05 4.35 4.50 4.45 900
2008/02/04 4.32 4.50 4.32 24,300
2008/02/01 4.32 4.50 4.32 900
2008/01/31 4.32 4.50 4.32 3,600
2008/01/30 4.32 4.52 4.52 121,500
2008/01/29 4.32 4.52 4.32 9,000
2008/01/28 4.32 4.43 4.32 9,000
2008/01/25 4.33 4.40 4.33 67,500
2008/01/24 4.32 4.40 4.32 52,200
2008/01/23 4.23 4.31 4.30 21,600
2008/01/22 4.18 4.29 4.18 264,600
2008/01/21 4.32 4.34 4.34 35,100
2008/01/18 4.32 4.33 4.32 120,600
2008/01/17 4.32 4.33 4.33 380,700
2008/01/16 4.32 4.33 4.32 172,800
2008/01/15 4.33 4.36 4.33 103,500
2008/01/14 4.33 4.41 4.33 25,200
2008/01/11 4.33 4.42 4.34 58,500
2008/01/10 4.34 4.36 4.36 62,100
2008/01/09 4.40 4.49 4.49 42,300
2008/01/08 4.40 4.48 4.45 34,200
2008/01/07 4.34 4.40 4.35 54,900
2008/01/04 4.36 4.48 4.38 80,100
2008/01/03 4.42 4.48 4.40 81,900
2008/01/02 4.40 4.46 4.40 23,400
2007/12/31 4.36 4.43 4.36 36,900
2007/12/28 4.35 4.40 4.35 5,400
2007/12/27 4.34 4.42 4.34 1,800
2007/12/26 4.35 4.39 4.36 30,600
2007/12/24 4.48 4.50 4.48 153,000
2007/12/21 4.50 4.54 4.50 338,400
2007/12/19 4.34 4.40 4.40 146,700
2007/12/18 4.40 4.48 4.40 126,000
2007/12/17 4.32 4.38 4.40 332,100
2007/12/14 4.40 4.42 4.40 130,500
2007/12/13 4.32 4.38 4.32 431,100
2007/12/12 4.30 4.34 4.30 476,100
2007/12/11 4.30 4.38 4.30 261,000
2007/12/10 4.24 4.26 4.24 51,300
2007/12/07 4.20 4.30 4.30 1,303,200
2007/12/06 4.40 4.42 4.40 117,900
2007/12/05 4.50 4.54 4.54 251,100
2007/12/04 4.56 4.58 4.56 51,300
2007/12/03 4.56 4.60 4.60 108,000
2007/11/30 4.60 4.70 4.60 18,000
2007/11/29 4.64 4.66 4.64 43,200
2007/11/28 4.54 4.58 4.54 39,600
2007/11/27 4.54 4.56 4.54 30,600
2007/11/26 4.74 5.00 4.74 51,300
2007/11/23 4.74 4.98 4.74 45,900
2007/11/22 4.84 4.88 4.84 101,700
2007/11/21 4.96 4.98 4.98 161,100
2007/11/20 4.80 4.90 4.90 242,100
2007/11/19 4.92 4.96 4.96 154,800
2007/11/16 4.82 4.90 4.86 61,200
2007/11/15 4.82 4.92 4.86 61,200
2007/11/14 4.82 4.88 4.86 61,200
2007/11/13 4.84 4.86 4.86 61,200
2007/11/12 4.80 4.82 4.80 127,800
2007/11/09 4.84 4.88 4.82 181,800
2007/11/07 4.82 4.90 4.80 102,600
2007/11/06 4.80 4.84 4.82 19,800
2007/11/05 4.80 4.90 4.84 8,100
2007/11/02 4.82 4.84 4.84 36,900
2007/11/01 5.00 5.15 5.15 36,000
2007/10/31 4.94 4.98 4.94 33,300
2007/10/30 4.90 4.92 4.90 123,300
2007/10/29 4.80 4.88 4.80 16,200
2007/10/26 4.78 4.80 4.80 105,300
2007/10/25 4.84 4.86 4.84 21,600
2007/10/24 4.92 4.96 4.90 31,500
2007/10/23 4.94 4.96 4.96 12,600
2007/10/22 4.86 4.90 4.90 33,300
2007/10/19 4.88 4.98 4.92 60,300
2007/10/18 4.90 4.92 4.88 19,800
2007/10/17 4.94 4.96 4.96 161,100
2007/10/16 5.00 5.10 5.05 18,000
2007/10/15 5.00 5.20 5.15 18,900
2007/10/12 5.00 5.10 5.15 45,000
2007/10/11 5.00 5.10 5.10 73,800
2007/10/10 4.96 5.00 5.00 46,800
2007/10/09 4.92 5.00 5.00 12,600
2007/10/08 5.10 5.40 5.15 89,100
2007/10/05 4.98 5.00 5.00 62,100
2007/10/04 4.84 4.88 4.86 20,700
2007/10/03 4.80 5.00 4.82 157,500
2007/10/02 4.80 4.82 4.82 54,000
2007/10/01 4.72 4.82 4.70 2,700
2007/09/28 4.64 4.70 4.70 173,700
2007/09/27 4.60 4.72 4.62 27,000
2007/09/26 4.62 4.66 4.62 2,700
2007/09/25 4.60 4.62 4.62 19,800
2007/09/24 4.52 4.66 4.52 54,900
2007/09/21 4.56 4.72 4.56 31,500
2007/09/20 4.60 4.70 4.70 39,600
2007/09/19 4.70 4.74 4.74 28,800
2007/09/18 4.62 4.70 4.74 67,500
2007/09/17 4.60 4.74 4.74 67,500
2007/09/14 4.52 4.72 4.72 14,400
2007/09/13 4.54 4.58 4.54 75,600
2007/09/12 4.44 4.48 4.46 21,600
2007/09/11 4.44 4.46 4.46 56,700
2007/09/10 4.32 4.46 4.46 2,700
2007/09/07 4.38 4.48 4.46 2,700
2007/09/06 4.38 4.58 4.38 76,500
2007/09/05 4.32 4.40 4.30 144,000
2007/09/04 4.24 4.30 4.28 52,200
2007/09/03 4.22 4.28 4.22 74,700
2007/08/31 4.28 4.32 4.32 108,900
2007/08/30 4.18 4.22 4.22 85,500
2007/08/29 4.08 4.10 4.10 72,000
2007/08/28 4.12 4.22 4.10 288,000
2007/08/27 4.16 4.20 4.16 94,500
2007/08/24 4.06 4.10 4.06 80,100
2007/08/23 4.14 4.16 4.14 68,400
2007/08/22 4.12 4.14 4.14 11,700
2007/08/21 4.16 4.18 4.16 14,400
2007/08/20 4.14 4.16 4.16 21,600
2007/08/17 4.08 4.10 4.10 28,800
2007/08/16 4.18 4.20 4.18 171,900
2007/08/15 4.20 4.26 4.22 57,600
2007/08/14 4.26 4.30 4.30 66,600
2007/08/13 4.16 4.20 4.22 28,800
2007/08/10 4.10 4.16 4.12 102,600
2007/08/08 4.26 4.32 4.28 37,800
2007/08/07 4.20 4.22 4.20 108,000
2007/08/06 4.20 4.32 4.32 4,500
2007/08/03 4.30 4.34 4.34 8,100
2007/08/02 4.24 4.34 4.34 62,100
2007/08/01 4.18 4.28 4.18 38,700
2007/07/31 4.30 4.32 4.30 59,400
2007/07/30 4.20 4.22 4.22 15,300
2007/07/27 4.14 4.20 4.20 146,700
2007/07/26 4.20 4.22 4.22 41,400
2007/07/25 4.14 4.20 4.20 22,500
2007/07/24 4.28 4.30 4.28 24,300
2007/07/23 4.12 4.18 4.14 30,600
2007/07/20 4.22 4.28 4.28 65,700
2007/07/19 4.26 4.32 4.32 53,100
2007/07/18 4.30 4.34 4.32 33,300
2007/07/17 4.36 4.40 4.38 175,500
2007/07/16 4.44 4.50 4.48 37,800
2007/07/13 4.48 4.54 4.48 161,100
2007/07/12 4.52 4.54 4.54 49,500
2007/07/11 4.52 4.56 4.52 26,100
2007/07/10 4.60 4.62 4.60 1,462,500
2007/07/09 4.54 4.60 4.54 44,100
2007/07/06 4.54 4.62 4.54 162,900
2007/07/05 4.52 4.68 4.52 106,200
2007/07/04 4.60 4.64 4.64 54,000
2007/07/03 4.52 4.60 4.52 147,600
2007/07/02 4.18 4.48 4.48 4,500
2007/06/29 4.50 4.52 4.52 100,800
2007/06/28 4.44 4.46 4.46 190,800
2007/06/27 4.24 4.40 4.40 36,900
2007/06/26 4.38 4.40 4.38 121,500
2007/06/25 4.20 4.34 4.34 171,900
2007/06/22 4.28 4.34 4.34 171,900
2007/06/21 4.18 4.20 4.20 201,600
2007/06/20 4.12 4.18 4.20 44,100
2007/06/19 4.20 4.26 4.26 968,400
2007/06/18 4.12 4.26 4.26 96,300
2007/06/15 4.12 4.14 4.14 334,800
2007/06/14 4.06 4.08 4.06 214,200
2007/06/13 4.02 4.06 4.02 130,500
2007/06/12 4.04 4.06 4.04 111,600
2007/06/11 4.02 4.04 4.02 108,900
2007/06/08 4.00 4.02 4.00 66,600
2007/06/07 4.00 4.02 4.00 9,900
2007/06/06 4.00 4.02 4.02 2,700
2007/06/05 4.00 4.08 4.00 32,400
2007/06/04 4.00 4.02 4.00 5,844,600
2007/06/01 3.98 4.00 4.00 497,700
2007/05/30 3.98 4.00 4.00 319,500
2007/05/29 3.90 3.94 3.92 57,600
2007/05/28 3.96 4.00 3.96 371,700
2007/05/25 3.96 3.98 3.94 425,700
2007/05/24 3.98 4.00 3.98 176,400
2007/05/23 3.96 4.00 3.96 1,251,000
2007/05/22 3.90 4.00 4.00 328,500
2007/05/21 4.00 4.02 4.00 106,200
2007/05/18 3.98 4.08 3.98 989,100
2007/05/17 3.96 4.00 4.00 289,800
2007/05/16 4.00 4.10 4.00 306,900
2007/05/15 4.00 4.02 4.02 89,100
2007/05/14 4.02 4.04 4.02 99,000
2007/05/11 4.00 4.04 4.00 144,900
2007/05/10 4.04 4.06 4.04 9,000
2007/05/09 4.04 4.06 4.04 14,400
2007/05/08 3.98 4.00 4.00 283,500
2007/05/07 4.02 4.04 4.02 169,200
2007/05/04 4.02 4.06 4.02 189,900
2007/05/03 4.02 4.04 4.02 55,800
2007/05/02 4.00 4.04 4.00 75,600
2007/04/30 4.00 4.04 4.04 158,400
2007/04/27 4.00 4.02 4.00 192,600
2007/04/26 3.90 3.92 3.90 145,800
2007/04/25 3.86 3.92 3.90 198,000
2007/04/24 3.80 3.90 3.80 128,700
2007/04/23 3.86 3.98 3.98 29,700
2007/04/20 3.88 3.98 4.00 184,500
2007/04/19 3.86 3.94 3.88 23,400
2007/04/18 3.96 4.00 4.00 158,400
2007/04/17 4.00 4.02 4.00 158,400
2007/04/16 3.98 4.00 4.00 4,500
2007/04/13 3.96 4.00 4.02 139,500
2007/04/12 4.02 4.04 4.02 139,500
2007/04/11 4.00 4.02 4.00 330,300
2007/04/10 3.96 3.98 3.96 378,000
2007/04/09 3.94 3.98 4.00 9,900
2007/04/05 3.94 4.00 4.00 45,000
2007/04/04 3.98 4.00 3.98 224,100
2007/04/03 3.90 3.94 3.90 181,800
2007/04/02 3.84 3.86 3.86 36,900
2007/03/30 3.88 3.90 3.90 103,500
2007/03/29 3.90 3.92 3.90 76,500
2007/03/28 3.90 3.92 3.88 79,200
2007/03/27 3.88 3.94 3.94 121,500
2007/03/26 3.82 3.86 3.86 9,000
2007/03/23 3.80 3.84 3.80 81,000
2007/03/22 3.80 3.82 3.82 36,900
2007/03/21 3.78 3.84 3.78 281,700
2007/03/20 3.76 3.78 3.76 252,900
2007/03/19 3.76 3.78 3.76 71,100
2007/03/16 3.76 3.78 3.78 89,100
2007/03/15 3.72 3.74 3.72 10,800
2007/03/14 3.78 3.84 3.80 64,800
2007/03/13 3.74 3.88 3.86 65,700
2007/03/12 3.86 3.90 3.90 115,200
2007/03/09 3.84 3.90 3.84 15,300
2007/03/08 3.84 3.86 3.84 210,600
2007/03/07 3.88 3.90 3.90 1,949,400
2007/03/06 3.90 3.92 3.90 333,900
2007/03/05 4.10 4.54 4.10 230,400
2007/03/02 3.82 3.88 3.88 26,100
2007/03/01 3.84 3.86 3.84 131,400
2007/02/28 3.84 3.86 3.84 31,500
2007/02/27 3.92 3.94 3.90 52,200
2007/02/26 3.90 3.92 3.90 148,500
2007/02/23 3.88 3.94 3.90 85,500
2007/02/22 3.88 3.96 3.96 111,600
2007/02/21 3.88 3.90 3.88 189,900
2007/02/16 3.80 3.82 3.80 94,500
2007/02/15 3.80 3.82 3.80 174,600
2007/02/14 3.76 3.80 3.78 64,800
2007/02/13 3.74 3.80 3.74 18,900
2007/02/12 3.76 3.80 3.76 14,400
2007/02/09 3.80 3.84 3.80 284,400
2007/02/08 3.78 3.80 3.78 119,700
2007/02/07 3.78 3.80 3.78 88,200
2007/02/06 3.82 3.84 3.82 150,300
2007/02/05 3.78 3.80 3.78 311,400
2007/02/02 3.68 3.72 3.72 814,500
2007/02/01 3.80 3.82 3.80 263,700
2007/01/31 3.78 3.80 3.80 226,800
2007/01/30 3.74 3.76 3.74 310,500
2007/01/29 3.72 3.74 3.72 212,400
2007/01/26 3.72 3.74 3.72 209,700
2007/01/25 3.70 3.78 3.78 408,600
2007/01/24 3.66 3.70 3.70 231,300
2007/01/23 3.58 3.62 3.60 6,300
2007/01/22 3.60 3.62 3.60 427,500
2007/01/19 3.54 3.58 3.58 99,900
2007/01/18 3.54 3.56 3.56 123,300
2007/01/17 3.56 3.58 3.56 132,300
2007/01/16 3.50 3.54 3.50 50,400
2007/01/15 3.50 3.52 3.50 222,300
2007/01/12 3.50 3.52 3.50 251,100
2007/01/11 3.50 3.56 3.54 136,800
2007/01/10 3.54 3.56 3.54 137,700
2007/01/09 3.50 3.54 3.50 147,600
2007/01/08 3.54 3.56 3.54 109,800
2007/01/05 3.52 3.54 3.54 180,900
2007/01/04 3.42 3.46 3.42 2,700
2007/01/03 3.42 3.44 3.42 44,100
2006/12/29 3.40 3.42 3.40 64,800
2006/12/28 3.38 3.42 3.40 14,400
2006/12/27 3.34 3.42 3.40 108,900
2006/12/26 3.34 3.42 3.42 232,200
2006/12/22 3.40 3.42 3.42 232,200
2006/12/21 3.40 3.42 3.38 31,500
2006/12/20 3.40 3.46 3.42 198,900
2006/12/19 3.30 3.36 3.36 17,100
2006/12/18 3.32 3.36 3.34 1,800
2006/12/15 3.34 3.38 3.34 550,800
2006/12/14 3.30 3.34 3.30 46,800
2006/12/13 3.36 3.38 3.38 69,300
2006/12/12 3.34 3.36 3.34 75,600
2006/12/11 3.30 3.34 3.30 63,900
2006/12/08 3.28 3.32 3.32 96,300
2006/12/07 3.28 3.30 3.30 112,500
2006/12/06 3.30 3.36 3.30 625,500
2006/12/05 3.24 3.26 3.26 136,800
2006/12/04 3.20 3.24 3.24 101,700
2006/12/01 3.18 3.22 3.18 130,500
2006/11/30 3.08 3.10 3.10 32,400
2006/11/29 3.06 3.08 3.06 51,300
2006/11/28 3.06 3.10 3.08 3,600
2006/11/27 3.04 3.10 3.08 9,000
2006/11/24 3.08 3.14 3.08 24,300
2006/11/23 3.06 3.08 3.08 24,300
2006/11/22 3.08 3.10 3.10 36,000
2006/11/21 3.12 3.14 3.12 18,900
2006/11/20 3.12 3.14 3.14 17,100
2006/11/17 3.14 3.16 3.14 146,700
2006/11/16 3.10 3.16 3.16 97,200
2006/11/15 3.16 3.18 3.16 557,100
2006/11/14 3.12 3.18 3.12 7,200
2006/11/13 3.12 3.14 3.12 124,200
2006/11/10 3.12 3.14 3.14 246,600
2006/11/09 3.08 3.12 3.10 18,900
2006/11/08 3.10 3.14 3.12 112,500
2006/11/07 3.14 3.16 3.16 296,100
2006/11/06 3.18 3.20 3.18 23,400
2006/11/03 3.16 3.22 3.16 900
2006/11/02 3.18 3.28 3.28 312,300
2006/11/01 3.10 3.14 3.14 583,200
2006/10/31 3.12 3.14 3.14 226,800
2006/10/30 3.12 3.14 3.12 32,400
2006/10/27 3.12 3.14 3.12 48,600
2006/10/26 3.12 3.14 3.12 55,800
2006/10/25 3.12 3.14 3.14 86,400
2006/10/23 3.12 3.14 3.14 20,700
2006/10/20 3.14 3.16 3.14 25,200
2006/10/19 3.16 3.18 3.18 408,600
2006/10/18 3.14 3.16 3.18 275,400
2006/10/17 3.12 3.16 3.16 337,500
2006/10/16 3.16 3.18 3.18 185,400
2006/10/13 3.16 3.18 3.18 478,800
2006/10/12 3.18 3.22 3.18 42,300
2006/10/11 3.16 3.22 3.16 189,900
2006/10/10 3.16 3.18 3.16 19,800
2006/10/09 3.18 3.22 3.18 186,300
2006/10/06 3.16 3.18 3.16 12,600
2006/10/05 3.16 3.18 3.16 55,800
2006/10/04 3.16 3.18 3.16 236,700
2006/10/03 3.16 3.18 3.16 210,600
2006/10/02 3.14 3.22 3.18 27,900
2006/09/29 3.18 3.20 3.18 1,350,000
2006/09/28 3.12 3.18 3.18 1,454,400
2006/09/27 3.20 3.22 3.20 489,600
2006/09/26 3.12 3.18 3.16 31,500
2006/09/25 3.12 3.18 3.16 31,500
2006/09/22 3.16 3.18 3.16 31,500
2006/09/21 3.10 3.16 3.12 161,100
2006/09/20 3.14 3.16 3.14 72,000
2006/09/19 3.12 3.14 3.12 82,800
2006/09/18 3.02 3.04 3.02 156,600
2006/09/15 2.98 3.00 2.98 196,200
2006/09/14 3.04 3.06 3.04 139,500
2006/09/13 3.06 3.08 3.08 415,800
2006/09/12 3.08 3.10 3.08 258,300
2006/09/11 3.10 3.12 3.10 63,900
2006/09/08 3.14 3.16 3.16 1,800
2006/09/07 3.16 3.18 3.16 276,300
2006/09/06 3.16 3.20 3.20 356,400
2006/09/05 3.12 3.16 3.16 100,800
2006/09/04 3.10 3.14 3.14 252,900
2006/09/01 3.06 3.10 3.06 440,100
2006/08/31 3.06 3.08 3.08 45,900
2006/08/30 3.08 3.10 3.10 154,800
2006/08/29 3.18 3.22 3.18 45,000
2006/08/28 3.22 3.24 3.24 14,400
2006/08/25 3.20 3.26 3.26 859,500
2006/08/24 3.24 3.26 3.26 859,500
2006/08/23 3.28 3.36 3.30 9,000
2006/08/22 3.28 3.32 3.30 9,000
2006/08/21 3.30 3.32 3.30 61,200
2006/08/18 3.30 3.32 3.32 16,200
2006/08/17 3.32 3.36 3.34 9,000
2006/08/16 3.30 3.32 3.32 80,100
2006/08/15 3.30 3.36 3.30 8,100
2006/08/14 3.30 3.32 3.30 8,100
2006/08/11 3.28 3.30 3.28 16,200
2006/08/10 3.30 3.38 3.30 5,400
2006/08/08 3.30 3.32 3.28 28,800
2006/08/07 3.24 3.26 3.24 22,500
2006/08/04 3.24 3.28 3.24 45,000
2006/08/03 3.24 3.28 3.24 119,700
2006/08/02 3.24 3.28 3.26 15,300
2006/08/01 3.22 3.30 3.22 53,100
2006/07/31 3.26 3.30 3.30 105,300
2006/07/28 3.26 3.30 3.30 105,300
2006/07/27 3.30 3.32 3.30 167,400
2006/07/26 3.16 3.18 3.18 484,200
2006/07/25 3.12 3.14 3.14 82,800
2006/07/24 3.08 3.12 3.10 126,000
2006/07/21 3.12 3.16 3.12 900
2006/07/20 3.14 3.16 3.16 59,400
2006/07/19 3.10 3.16 3.16 900
2006/07/18 3.14 3.16 3.16 798,300
2006/07/17 3.06 3.14 3.14 527,400
2006/07/14 3.16 3.18 3.16 186,300
2006/07/13 3.14 3.16 3.16 8,100
2006/07/12 3.16 3.20 3.16 9,900
2006/07/11 3.18 3.20 3.20 40,500
2006/07/10 3.16 3.18 3.16 79,200
2006/07/07 3.18 3.20 3.20 55,800
2006/07/06 3.18 3.20 3.20 80,100
2006/07/05 3.18 3.20 3.20 123,300
2006/07/04 3.16 3.18 3.16 10,800
2006/07/03 3.16 3.18 3.16 143,100
2006/06/30 3.14 3.16 3.14 138,600
2006/06/29 3.20 3.26 3.20 123,300
2006/06/28 3.14 3.16 3.16 29,700
2006/06/27 3.20 3.22 3.20 33,300
2006/06/26 3.22 3.30 3.26 4,500
2006/06/23 3.24 3.28 3.26 4,500
2006/06/22 3.26 3.30 3.30 65,700
2006/06/21 3.26 3.30 3.26 65,700
2006/06/20 3.22 3.26 3.22 188,100
2006/06/19 3.28 3.30 3.30 80,100
2006/06/16 3.32 3.34 3.34 675,900
2006/06/15 3.34 3.36 3.34 45,900
2006/06/14 3.34 3.36 3.34 292,500
2006/06/13 3.36 3.40 3.36 42,300
2006/06/12 3.34 3.36 3.34 7,200
2006/06/09 3.38 3.40 3.40 271,800
2006/06/08 3.40 3.46 3.42 54,900
2006/06/07 3.60 3.62 3.60 800,100
2006/06/06 3.62 3.64 3.62 727,200
2006/06/05 3.58 3.62 3.62 10,800
2006/06/02 3.58 3.62 3.62 15,300

FINANCIAL AND OTHER INFORMATION
Title Description Date Posted
2014 Interim Financials 2014 Interim Financial Report 8/4/2014
2013 Financials 2013 Financials 4/4/2014
2012 Financials 2012 Financials 8/9/2013
2011 Financials 2011 Financials 12/31/2012
2010 Financials 2010 Financials 4/7/2011

DIRECTORY

Name Position Phone Email
Mr. Ben Keswick Chairman & Managing Director
Mr. Graham Allan Group Chief Executive
Mr. Neil Galloway Group Finance Director



BSX OverviewListed IssuersTrading MembersListing SponsorsBSX Regulations
News ReleasesManagementBSX ShortsDaily Trading Report


DISCLAIMER
The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither the message, nor any opinions expressed herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website.

Copyright © 2009 by the Bermuda Stock Exchange. All rights reserved! Any questions or requests for information should be referred to info@bsx.com.