Listing Type:   | BSX Main Board |
Listing Status:   | Delisted |
Listed:   | 30 May 1998 |
Delisted:   | 09 Nov 2020 |
Ascendant Group Limited (AGL.BH), formerly BELCO Holdings Limited (BELCO.BH), is the holding company for:
Date | High | Low | Bid | Ask | Close | Volume |
---|---|---|---|---|---|---|
2020/09/01 | 30.38 | 30.38 | 30.50 | 32.00 | 30.38 | 182 |
2020/08/20 | 30.38 | 30.38 | 30.50 | 32.00 | 30.38 | 1,000 |
2020/08/03 | 31.25 | 30.38 | 30.38 | 32.00 | 30.38 | 3,400 |
2020/07/17 | 31.25 | 31.25 | 31.05 | 31.75 | 31.25 | 1,300 |
2020/07/15 | 31.05 | 31.05 | 31.05 | 32.00 | 31.05 | 500 |
2020/07/09 | 33.00 | 32.95 | 31.00 | 33.50 | 33.00 | 2,000 |
2020/06/30 | 30.50 | 30.50 | 30.38 | 32.95 | 30.50 | 100 |
2020/06/24 | 30.50 | 30.50 | 30.38 | 30.50 | 30.50 | 500 |
2020/06/22 | 31.00 | 31.00 | 30.38 | 30.50 | 31.00 | 1,615 |
2020/06/18 | 30.55 | 30.50 | 30.50 | 31.00 | 30.50 | 800 |
2020/06/11 | 30.55 | 30.55 | 30.55 | 31.00 | 30.55 | 500 |
2020/06/09 | 31.00 | 31.00 | 30.55 | 31.00 | 31.00 | 700 |
2020/06/03 | 30.60 | 30.60 | 30.55 | 31.00 | 30.60 | 400 |
2020/05/21 | 31.00 | 31.00 | 30.55 | 31.00 | 31.00 | 2,050 |
2020/05/15 | 31.00 | 31.00 | 30.55 | 31.00 | 31.00 | 1,000 |
2020/05/08 | 31.00 | 31.00 | 30.55 | 33.50 | 31.00 | 126 |
2020/05/06 | 33.95 | 31.00 | 30.50 | 31.00 | 33.95 | 4,700 |
2020/05/05 | 30.25 | 30.25 | 30.50 | 31.00 | 30.25 | 400 |
2020/05/04 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 2,500 |
2020/04/30 | 30.00 | 30.00 | 30.00 | 30.25 | 30.00 | 400 |
2020/04/29 | 30.25 | 30.25 | 30.00 | 30.15 | 30.25 | 2,000 |
2020/04/28 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,500 |
2020/04/27 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,500 |
2020/04/24 | 30.25 | 30.25 | 1,000 | |||
2020/04/23 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,500 |
2020/04/21 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,500 |
2020/04/20 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,500 |
2020/04/17 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,800 |
2020/04/16 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,500 |
2020/04/09 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 1,700 |
2020/04/08 | 30.25 | 30.25 | 28.50 | 30.25 | 30.25 | 1,700 |
2020/03/10 | 30.25 | 30.25 | 30.25 | 31.00 | 30.25 | 300 |
2020/03/06 | 30.30 | 30.30 | 30.25 | 31.00 | 30.30 | 135 |
2020/02/28 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | 82 |
2020/02/27 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | 3,000 |
2020/02/25 | 30.05 | 30.05 | 30.00 | 31.00 | 30.05 | 330 |
2020/02/24 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | 300 |
2020/02/19 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,400 |
2020/02/14 | 31.00 | 31.00 | 31.00 | 33.95 | 31.00 | 300 |
2020/02/13 | 31.00 | 31.00 | 31.00 | 33.95 | 31.00 | 100 |
2020/02/12 | 31.00 | 31.00 | 31.00 | 33.95 | 31.00 | 3,300 |
2020/02/07 | 31.00 | 31.00 | 31.00 | 32.45 | 31.00 | 135 |
2020/02/06 | 31.00 | 31.00 | 31.00 | 32.45 | 31.00 | 45 |
2020/01/31 | 31.00 | 31.00 | 31.00 | 32.45 | 31.00 | 3,988 |
2020/01/30 | 31.00 | 31.00 | 31.00 | 32.45 | 31.00 | 700 |
2020/01/17 | 31.00 | 31.00 | 31.00 | 32.45 | 31.00 | 293 |
2020/01/09 | 32.45 | 32.45 | 28.50 | 32.45 | 32.45 | 100 |
2020/01/07 | 31.50 | 31.50 | 30.00 | 32.45 | 31.50 | 210 |
2019/12/31 | 31.50 | 31.50 | 30.00 | 32.45 | 31.50 | 1,400 |
2019/12/18 | 29.00 | 29.00 | 29.00 | 31.50 | 29.00 | 800 |
2019/12/09 | 30.00 | 30.00 | 29.00 | 32.45 | 30.00 | 200 |
2019/11/15 | 29.90 | 29.90 | 28.50 | 30.00 | 29.90 | 12,146 |
2019/11/14 | 29.30 | 29.00 | 28.25 | 29.90 | 29.00 | 2,700 |
2019/11/01 | 30.00 | 30.00 | 29.30 | 31.00 | 30.00 | 7,500 |
2019/10/23 | 30.75 | 30.00 | 30.00 | 34.00 | 30.00 | 42 |
2019/10/16 | 30.75 | 30.00 | 30.00 | 34.00 | 30.00 | 3,400 |
2019/10/15 | 31.25 | 31.25 | 31.25 | 33.00 | 31.25 | 300 |
2019/10/10 | 33.00 | 33.00 | 31.25 | 34.00 | 33.00 | 2,000 |
2019/10/08 | 33.00 | 33.00 | 33.00 | 34.00 | 33.00 | 3,000 |
2019/10/03 | 33.50 | 33.50 | 33.00 | 34.00 | 33.50 | 10,000 |
2019/09/30 | 33.00 | 33.00 | 33.00 | 34.80 | 33.00 | 400 |
2019/09/24 | 31.75 | 31.75 | 31.50 | 34.80 | 31.75 | 700 |
2019/09/13 | 32.00 | 32.00 | 31.50 | 34.00 | 32.00 | 1,000 |
2019/09/11 | 33.00 | 32.50 | 32.00 | 34.00 | 32.50 | 1,200 |
2019/09/09 | 33.00 | 33.00 | 33.00 | 34.00 | 33.00 | 800 |
2019/08/29 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | 500 |
2019/08/12 | 30.50 | 30.00 | 30.10 | 34.80 | 30.00 | 3,000 |
2019/07/30 | 30.00 | 30.00 | 30.00 | 34.80 | 30.00 | 55 |
2019/07/23 | 30.00 | 30.00 | 30.00 | 34.80 | 30.00 | 500 |
2019/07/15 | 24.01 | 24.01 | 24.01 | 34.80 | 24.01 | 21 |
2019/06/26 | 24.01 | 24.01 | 24.01 | 34.80 | 24.01 | 200 |
2019/06/24 | 34.95 | 34.95 | 24.01 | 34.90 | 34.95 | 1,000 |
2019/05/31 | 22.00 | 18.30 | 18.00 | 22.00 | 22.00 | 37,300 |
2019/05/30 | 18.30 | 18.00 | 17.30 | 18.30 | 18.30 | 5,000 |
2019/05/29 | 18.25 | 18.06 | 17.31 | 18.00 | 18.06 | 2,888 |
2019/05/27 | 20.49 | 20.49 | 18.01 | 20.49 | 20.49 | 50 |
2019/05/20 | 20.49 | 20.49 | 18.01 | 20.49 | 20.49 | 2,000 |
2019/05/15 | 21.00 | 18.00 | 21.00 | 21.99 | 21.00 | 2,346 |
2019/05/08 | 21.00 | 21.00 | 18.00 | 21.00 | 21.00 | 904 |
2019/04/30 | 21.00 | 21.00 | 21.95 | 21.99 | 21.00 | 400 |
2019/04/17 | 18.25 | 18.25 | 17.31 | 21.99 | 18.25 | 854 |
2019/04/09 | 18.00 | 18.00 | 17.30 | 21.90 | 18.00 | 2,300 |
2019/04/08 | 20.00 | 18.00 | 17.00 | 18.00 | 18.00 | 6,242 |
2019/04/05 | 18.00 | 18.00 | 18.00 | 20.00 | 18.00 | 862 |
2019/04/03 | 20.00 | 20.00 | 20.00 | 21.99 | 20.00 | 1,087 |
2019/03/27 | 22.00 | 20.50 | 20.05 | 22.00 | 68,840 | |
2019/03/25 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 4,610 |
2019/03/22 | 20.00 | 20.00 | 20.00 | 20.25 | 20.00 | 8,000 |
2019/03/20 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 1,800 |
2019/03/18 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 50 |
2019/03/14 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 800 |
2019/03/13 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 5,223 |
2019/03/08 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 11,700 |
2019/03/07 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 5,000 |
2019/03/06 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 10,600 |
2019/03/04 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 13,235 |
2019/02/28 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | 15,100 |
2019/02/26 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 1,900 |
2019/02/25 | 21.00 | 20.50 | 20.50 | 21.00 | 21.00 | 3,084 |
2019/02/22 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | 5,000 |
2019/02/21 | 21.00 | 20.95 | 20.50 | 21.25 | 21.00 | 15,800 |
2019/02/20 | 20.50 | 20.50 | 20.50 | 20.95 | 20.50 | 1,200 |
2019/02/14 | 22.00 | 20.00 | 20.50 | 22.00 | 22.00 | 7,100 |
2019/02/12 | 21.00 | 20.00 | 19.50 | 21.00 | 21.00 | 7,000 |
2019/02/11 | 20.50 | 20.50 | 20.50 | 21.00 | 20.50 | 4,755 |
2019/02/08 | 20.00 | 19.25 | 20.50 | 21.00 | 19.25 | 31,000 |
2019/02/07 | 18.50 | 18.25 | 18.30 | 18.50 | 55 | |
2019/02/05 | 18.50 | 18.25 | 18.30 | 18.50 | 16,000 | |
2019/02/04 | 18.00 | 18.00 | 17.75 | 18.25 | 18.00 | 15,000 |
2019/02/01 | 17.50 | 17.50 | 17.55 | 17.50 | 6,520 | |
2019/01/30 | 17.50 | 17.00 | 17.25 | 17.50 | 17.50 | 770 |
2019/01/29 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 7,717 |
2019/01/25 | 16.75 | 16.75 | 16.75 | 17.00 | 16.75 | 8,000 |
2019/01/23 | 16.75 | 16.75 | 16.75 | 17.25 | 16.75 | 8,300 |
2019/01/22 | 16.75 | 16.75 | 16.75 | 17.25 | 16.75 | 9,235 |
2019/01/18 | 16.75 | 16.75 | 16.75 | 17.25 | 16.75 | 2,514 |
2019/01/11 | 16.75 | 16.75 | 16.75 | 17.45 | 16.75 | 8,682 |
2019/01/09 | 16.75 | 16.75 | 16.75 | 17.45 | 16.75 | 4,658 |
2019/01/08 | 16.75 | 16.75 | 16.75 | 17.45 | 16.75 | 4,220 |
2019/01/07 | 16.75 | 16.75 | 16.75 | 17.45 | 16.75 | 9,000 |
2019/01/04 | 16.75 | 16.75 | 16.75 | 17.30 | 16.75 | 6,000 |
2019/01/03 | 16.90 | 16.75 | 16.75 | 17.30 | 16.75 | 4,900 |
2019/01/02 | 16.90 | 16.90 | 16.90 | 17.00 | 16.90 | 6,000 |
2018/12/21 | 17.00 | 16.90 | 16.90 | 17.00 | 16.90 | 7,612 |
2018/12/20 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 11,602 |
2018/12/18 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 2,000 |
2018/12/17 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 2,013 |
2018/12/14 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 21,169 |
2018/12/10 | 17.00 | 17.00 | 17.00 | 17.20 | 17.00 | 1,749 |
2018/12/06 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 1,600 |
2018/12/05 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 360 |
2018/12/03 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 3,300 |
2018/11/27 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 37,532 |
2018/11/26 | 17.00 | 17.00 | 17.00 | 17.25 | 17.00 | 15,000 |
2018/11/23 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | 520 |
2018/11/21 | 17.00 | 17.00 | 17.00 | 17.25 | 17.00 | 6,827 |
2018/11/20 | 17.00 | 17.00 | 17.00 | 17.25 | 17.00 | 500 |
2018/11/19 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 400 |
2018/11/16 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 1,500 |
2018/11/13 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 7,856 |
2018/11/09 | 17.00 | 17.00 | 17.00 | 17.45 | 17.00 | 30,000 |
2018/11/08 | 17.00 | 17.00 | 17.00 | 17.25 | 17.00 | 19,794 |
2018/11/02 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 1,932 |
2018/10/31 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 5,700 |
2018/10/29 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 2,456 |
2018/10/26 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 8,494 |
2018/10/24 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 500 |
2018/10/22 | 17.00 | 17.00 | 17.00 | 17.00 | 6,322 | |
2018/10/18 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 13,394 |
2018/10/17 | 17.00 | 17.00 | 17.00 | 17.00 | 26,117 | |
2018/10/15 | 17.00 | 17.00 | 17.00 | 17.00 | 4,223 | |
2018/10/12 | 17.00 | 17.00 | 17.00 | 17.25 | 17.00 | 7,700 |
2018/10/11 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 4,000 |
2018/10/10 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 706 |
2018/10/05 | 17.00 | 17.00 | 17.00 | 17.00 | 3,000 | |
2018/10/03 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 10,135 |
2018/10/02 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 76 |
2018/10/01 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 5,000 |
2018/09/27 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 800 |
2018/09/26 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 9,584 |
2018/09/24 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 7,728 |
2018/09/21 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 500 |
2018/09/20 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 5,100 |
2018/09/19 | 16.45 | 16.45 | 16.45 | 16.50 | 16.45 | 10,100 |
2018/09/18 | 16.45 | 16.35 | 16.40 | 16.49 | 16.45 | 145,464 |
2018/09/17 | 16.30 | 16.30 | 16.30 | 16.35 | 16.30 | 1,928 |
2018/09/11 | 16.30 | 16.30 | 16.30 | 16.40 | 16.30 | 1,500 |
2018/09/10 | 16.30 | 16.30 | 16.30 | 16.35 | 16.30 | 404 |
2018/09/07 | 16.33 | 16.30 | 16.30 | 16.35 | 16.30 | 148,800 |
2018/09/06 | 16.30 | 16.30 | 16.30 | 16.32 | 16.30 | 20,040 |
2018/09/05 | 16.30 | 16.30 | 16.30 | 16.33 | 16.30 | 10,000 |
2018/09/04 | 16.30 | 16.30 | 16.30 | 16.35 | 16.30 | 10,394 |
2018/08/29 | 16.30 | 16.30 | 16.30 | 16.40 | 16.30 | 5,574 |
2018/08/28 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 5,500 |
2018/08/21 | 16.30 | 16.30 | 16.30 | 16.40 | 16.30 | 1,000 |
2018/08/20 | 16.30 | 16.30 | 16.30 | 16.40 | 16.30 | 2,700 |
2018/08/09 | 16.30 | 16.30 | 16.25 | 16.40 | 16.30 | 2,500 |
2018/08/01 | 16.30 | 16.30 | 16.30 | 16.49 | 16.30 | 1,500 |
2018/07/31 | 16.26 | 16.25 | 16.25 | 16.49 | 16.25 | 500 |
2018/07/27 | 16.25 | 16.25 | 16.25 | 16.49 | 16.25 | 4,300 |
2018/07/26 | 16.49 | 16.49 | 16.25 | 16.49 | 16.49 | 100 |
2018/07/24 | 16.50 | 16.50 | 16.25 | 16.50 | 16.50 | 1,900 |
2018/07/16 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 2,000 |
2018/07/12 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 25 |
2018/07/10 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 3,040 |
2018/07/09 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 100 |
2018/07/04 | 16.10 | 16.10 | 16.10 | 16.50 | 16.10 | 4,570 |
2018/06/27 | 16.00 | 16.00 | 16.00 | 17.00 | 16.00 | 3,928 |
2018/06/25 | 16.00 | 15.90 | 15.85 | 16.00 | 16.00 | 7,400 |
2018/06/20 | 16.00 | 16.00 | 15.85 | 16.00 | 16.00 | 1,000 |
2018/06/19 | 15.85 | 15.85 | 15.85 | 16.00 | 15.85 | 1,500 |
2018/06/13 | 15.85 | 15.85 | 15.80 | 17.00 | 15.85 | 10,000 |
2018/06/12 | 15.80 | 15.80 | 15.80 | 16.00 | 15.80 | 161,260 |
2018/06/11 | 15.80 | 15.80 | 15.80 | 16.00 | 15.80 | 3,000 |
2018/05/24 | 15.50 | 15.50 | 15.15 | 16.00 | 15.50 | 10,000 |
2018/05/23 | 15.00 | 15.00 | 15.10 | 15.50 | 15.00 | 15,045 |
2018/05/22 | 15.00 | 14.95 | 15.00 | 15.50 | 15.00 | 28,500 |
2018/05/21 | 13.10 | 13.10 | 13.11 | 14.95 | 13.10 | 418 |
2018/05/18 | 12.00 | 12.00 | 12.30 | 15.00 | 12.00 | 20 |
2018/05/14 | 12.00 | 12.00 | 12.30 | 15.00 | 12.00 | 900 |
2018/05/11 | 12.00 | 12.00 | 12.00 | 15.00 | 12.00 | 1,900 |
2018/04/27 | 10.50 | 10.50 | 10.50 | 11.95 | 10.50 | 1,500 |
2018/04/25 | 10.00 | 10.00 | 10.50 | 10.95 | 10.00 | 600 |
2018/04/10 | 10.00 | 9.95 | 8.50 | 10.95 | 10.00 | 8,000 |
2018/04/09 | 9.00 | 9.00 | 8.50 | 9.95 | 9.00 | 16,496 |
2018/04/02 | 10.00 | 9.75 | 8.50 | 10.00 | 10.00 | 2,000 |
2018/03/15 | 10.05 | 10.00 | 9.75 | 10.00 | 10.00 | 3,300 |
2018/03/13 | 10.05 | 10.05 | 10.05 | 10.95 | 10.05 | 2,700 |
2018/02/19 | 10.00 | 9.95 | 9.05 | 10.95 | 10.00 | 9,000 |
2018/02/12 | 10.00 | 9.65 | 9.05 | 10.95 | 10.00 | 14,000 |
2018/02/09 | 9.99 | 9.99 | 9.05 | 9.99 | 9.99 | 484 |
2018/02/01 | 10.00 | 10.00 | 9.05 | 10.00 | 10.00 | 1,000 |
2018/01/30 | 10.00 | 10.00 | 9.51 | 10.95 | 10.00 | 9,762 |
2018/01/29 | 9.51 | 9.51 | 9.51 | 10.00 | 9.51 | 2,200 |
2018/01/24 | 10.00 | 9.98 | 9.51 | 10.95 | 10.00 | 12,200 |
2018/01/22 | 10.00 | 10.00 | 9.51 | 10.95 | 10.00 | 95 |
2018/01/18 | 10.00 | 10.00 | 9.51 | 10.95 | 10.00 | 9,300 |
2018/01/17 | 10.00 | 10.00 | 9.51 | 10.00 | 10.00 | 500 |
2018/01/15 | 10.00 | 9.79 | 9.50 | 10.00 | 23,800 | |
2018/01/12 | 9.50 | 9.50 | 9.50 | 9.79 | 9.50 | 800 |
2018/01/10 | 9.80 | 9.79 | 9.50 | 9.80 | 9.80 | 2,000 |
2018/01/02 | 9.50 | 9.50 | 8.76 | 9.79 | 9.50 | 2,100 |
2017/12/14 | 9.79 | 9.79 | 9.50 | 9.79 | 9.79 | 1,000 |
2017/12/12 | 9.55 | 9.55 | 9.50 | 9.79 | 9.55 | 2,000 |
2017/11/29 | 9.60 | 9.50 | 9.50 | 9.79 | 9.50 | 722 |
2017/11/14 | 9.50 | 9.50 | 9.50 | 9.79 | 9.50 | 700 |
2017/11/10 | 9.50 | 9.50 | 9.25 | 9.50 | 9.50 | 700 |
2017/11/09 | 9.25 | 9.25 | 9.25 | 9.50 | 9.25 | 6,916 |
2017/11/02 | 9.25 | 9.25 | 8.76 | 9.79 | 9.25 | 2,900 |
2017/10/30 | 9.25 | 9.25 | 9.25 | 9.79 | 9.25 | 4,000 |
2017/10/18 | 9.25 | 9.25 | 9.25 | 9.49 | 9.25 | 300 |
2017/10/12 | 9.49 | 9.30 | 9.30 | 9.90 | 9.49 | 1,300 |
2017/10/11 | 9.26 | 9.25 | 9.25 | 9.49 | 9.25 | 3,000 |
2017/10/10 | 9.26 | 9.26 | 9.25 | 9.49 | 9.26 | 35,049 |
2017/10/03 | 9.25 | 9.25 | 9.10 | 9.49 | 9.25 | 700 |
2017/10/02 | 9.30 | 9.25 | 9.25 | 9.49 | 9.25 | 4,000 |
2017/09/29 | 9.25 | 9.25 | 9.25 | 9.49 | 9.25 | 5,400 |
2017/09/28 | 9.25 | 9.09 | 9.00 | 9.49 | 9.25 | 15,500 |
2017/09/26 | 8.75 | 8.75 | 8.75 | 9.09 | 8.75 | 4,300 |
2017/09/21 | 9.00 | 8.99 | 8.52 | 9.09 | 9.00 | 7,000 |
2017/09/13 | 8.60 | 8.60 | 8.52 | 9.24 | 8.60 | 9,000 |
2017/09/06 | 9.25 | 9.25 | 8.52 | 9.25 | 9.25 | 500 |
2017/09/05 | 8.52 | 8.52 | 8.52 | 9.25 | 8.52 | 900 |
2017/09/01 | 9.00 | 9.00 | 8.52 | 9.00 | 9.00 | 1,200 |
2017/08/28 | 9.00 | 9.00 | 9.00 | 9.49 | 9.00 | 300 |
2017/08/22 | 9.00 | 9.00 | 8.52 | 9.00 | 9.00 | 3,000 |
2017/08/16 | 9.00 | 8.89 | 8.89 | 9.00 | 8.89 | 2,200 |
2017/08/11 | 9.00 | 9.00 | 9.00 | 9.49 | 9.00 | 700 |
2017/08/08 | 8.89 | 8.89 | 8.89 | 9.50 | 8.89 | 949 |
2017/08/07 | 8.99 | 8.99 | 8.89 | 9.00 | 8.99 | 1,300 |
2017/08/02 | 8.99 | 8.99 | 8.89 | 8.99 | 8.99 | 1,000 |
2017/07/31 | 8.95 | 8.89 | 8.89 | 8.99 | 8.89 | 3,000 |
2017/07/28 | 8.95 | 8.95 | 8.95 | 8.99 | 8.95 | 112 |
2017/07/27 | 8.99 | 8.95 | 8.89 | 8.99 | 8.99 | 6 |
2017/07/26 | 8.99 | 8.95 | 8.89 | 8.99 | 8.99 | 2,000 |
2017/07/25 | 8.89 | 8.89 | 8.89 | 8.95 | 8.89 | 14,041 |
2017/07/24 | 8.89 | 8.89 | 8.52 | 8.89 | 8.89 | 500 |
2017/07/20 | 8.89 | 8.89 | 8.52 | 8.89 | 8.89 | 1,000 |
2017/07/19 | 8.75 | 8.75 | 8.52 | 8.89 | 8.75 | 18,600 |
2017/07/10 | 8.90 | 8.90 | 8.52 | 8.90 | 8.90 | 300 |
2017/07/05 | 8.95 | 8.75 | 8.50 | 8.95 | 8.95 | 2,000 |
2017/06/14 | 8.50 | 7.51 | 7.51 | 9.00 | 7.51 | 60 |
2017/06/05 | 8.50 | 7.51 | 7.51 | 9.00 | 7.51 | 1,900 |
2017/06/02 | 8.75 | 8.69 | 8.50 | 8.75 | 5 | |
2017/05/31 | 8.75 | 8.69 | 8.50 | 8.75 | 124 | |
2017/05/30 | 8.75 | 8.69 | 8.50 | 8.75 | 62,000 | |
2017/05/22 | 8.50 | 8.50 | 8.25 | 8.70 | 8.50 | 17,300 |
2017/05/11 | 8.25 | 8.25 | 8.25 | 8.70 | 8.25 | 28,074 |
2017/05/05 | 8.69 | 8.50 | 7.51 | 8.50 | 8.50 | 6,300 |
2017/04/26 | 8.50 | 8.50 | 7.51 | 8.74 | 8.50 | 14,000 |
2017/04/25 | 8.50 | 8.00 | 7.51 | 8.75 | 8.50 | 10,400 |
2017/04/24 | 8.50 | 7.99 | 7.50 | 8.50 | 192,700 | |
2017/04/20 | 7.99 | 7.99 | 7.50 | 7.99 | 7.99 | 342 |
2017/03/31 | 7.50 | 7.50 | 7.50 | 7.99 | 7.50 | 156 |
2017/03/28 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | 110 |
2017/03/27 | 7.50 | 7.20 | 7.10 | 7.50 | 7.50 | 94 |
2017/03/24 | 7.50 | 7.20 | 7.10 | 7.50 | 7.50 | 1,000 |
2017/03/17 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 3,000 |
2017/03/16 | 7.20 | 7.19 | 7.10 | 7.20 | 7.20 | 36,000 |
2017/03/01 | 7.20 | 7.20 | 7.10 | 7.50 | 7.20 | 9,794 |
2017/02/28 | 7.50 | 7.50 | 7.20 | 7.50 | 7.50 | 2,800 |
2017/02/21 | 7.25 | 7.15 | 7.15 | 7.99 | 7.15 | 2,000 |
2017/02/17 | 7.15 | 7.15 | 7.15 | 7.25 | 7.15 | 500 |
2017/02/14 | 7.25 | 7.15 | 7.15 | 7.99 | 7.15 | 5,400 |
2017/02/02 | 7.25 | 7.25 | 7.25 | 7.99 | 7.25 | 1,000 |
2017/01/27 | 7.25 | 7.20 | 7.20 | 7.99 | 7.20 | 5 |
2017/01/26 | 7.25 | 7.20 | 7.20 | 7.99 | 7.20 | 10,036 |
2017/01/25 | 7.25 | 7.25 | 7.25 | 8.00 | 7.25 | 100 |
2017/01/20 | 7.30 | 7.30 | 7.20 | 8.00 | 7.30 | 1,100 |
2017/01/19 | 7.15 | 7.15 | 7.20 | 8.00 | 7.15 | 600 |
2017/01/05 | 7.50 | 7.50 | 7.10 | 8.00 | 7.50 | 2,700 |
2017/01/03 | 7.10 | 7.10 | 7.10 | 8.00 | 7.10 | 188 |
2016/12/15 | 6.75 | 6.75 | 6.75 | 7.25 | 6.75 | 18,300 |
2016/12/05 | 6.75 | 6.75 | 6.60 | 6.95 | 6.75 | 700 |
2016/12/02 | 6.95 | 6.75 | 6.75 | 6.95 | 6.95 | 5,100 |
2016/11/30 | 7.00 | 6.95 | 6.51 | 7.01 | 6.95 | 22 |
2016/11/25 | 7.00 | 6.95 | 6.51 | 7.01 | 6.95 | 710,200 |
2016/11/17 | 6.95 | 6.95 | 6.95 | 6.97 | 6.95 | 650 |
2016/11/16 | 6.80 | 6.80 | 6.95 | 6.97 | 6.80 | 200 |
2016/11/10 | 6.98 | 6.50 | 6.50 | 6.97 | 6.98 | 79,700 |
2016/11/09 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 24,470 |
2016/11/07 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,700 |
2016/11/01 | 6.97 | 6.97 | 6.50 | 6.97 | 6.97 | 200 |
2016/10/20 | 6.50 | 6.50 | 6.50 | 6.97 | 6.50 | 400 |
2016/10/04 | 6.21 | 6.20 | 6.20 | 6.97 | 6.20 | 53,480 |
2016/09/28 | 6.20 | 6.20 | 6.00 | 6.98 | 6.20 | 2,000 |
2016/09/26 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 14,000 |
2016/09/22 | 6.00 | 6.00 | 6.00 | 6.20 | 6.00 | 200 |
2016/09/19 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 4,000 |
2016/09/15 | 6.00 | 6.00 | 6.00 | 6.99 | 6.00 | 20,400 |
2016/09/13 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | 200 |
2016/09/08 | 5.75 | 5.75 | 5.60 | 6.00 | 5.75 | 4,200 |
2016/09/02 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | 18,000 |
2016/08/29 | 5.70 | 5.70 | 5.60 | 5.75 | 5.70 | 10,000 |
2016/08/26 | 5.60 | 5.60 | 5.61 | 5.75 | 5.60 | 15,000 |
2016/08/25 | 5.61 | 5.60 | 5.45 | 6.99 | 5.60 | 19,400 |
2016/08/22 | 5.60 | 5.60 | 5.45 | 6.99 | 5.60 | 12,700 |
2016/08/18 | 5.46 | 5.45 | 5.45 | 5.50 | 5.45 | 400 |
2016/08/11 | 5.45 | 5.45 | 5.45 | 6.99 | 5.45 | 54 |
2016/08/04 | 5.45 | 5.45 | 5.45 | 6.99 | 5.45 | 200 |
2016/07/22 | 5.45 | 5.45 | 5.45 | 6.99 | 5.45 | 100 |
2016/07/21 | 5.45 | 5.45 | 5.36 | 6.99 | 5.45 | 1,200 |
2016/07/20 | 5.45 | 5.45 | 5.36 | 5.45 | 5.45 | 1,815 |
2016/07/18 | 5.45 | 5.45 | 5.45 | 6.99 | 5.45 | 1,211 |
2016/07/07 | 5.35 | 5.35 | 5.25 | 6.99 | 5.35 | 20,000 |
2016/07/01 | 5.25 | 5.25 | 5.25 | 6.99 | 5.25 | 1,200 |
2016/06/28 | 5.06 | 5.06 | 5.03 | 6.99 | 5.06 | 138 |
2016/06/24 | 5.06 | 5.06 | 5.03 | 6.99 | 5.06 | 20,000 |
2016/06/17 | 5.10 | 5.03 | 5.03 | 5.99 | 5.03 | 13,500 |
2016/06/02 | 5.05 | 5.05 | 5.03 | 5.99 | 5.05 | 772 |
2016/05/31 | 5.05 | 5.05 | 5.05 | 5.99 | 5.05 | 400 |
2016/05/25 | 4.99 | 4.99 | 4.99 | 5.99 | 4.99 | 614 |
2016/05/19 | 4.99 | 4.99 | 4.99 | 5.99 | 4.99 | 726 |
2016/05/18 | 4.99 | 4.70 | 4.99 | 5.99 | 4.99 | 5,400 |
2016/05/13 | 4.50 | 4.50 | 4.31 | 4.50 | 4.50 | 3,000 |
2016/05/10 | 4.95 | 4.95 | 4.16 | 5.99 | 4.95 | 10,000 |
2016/05/09 | 4.41 | 4.11 | 4.11 | 5.99 | 4.11 | 12,300 |
2016/04/29 | 4.41 | 4.40 | 4.40 | 5.99 | 4.40 | 4,000 |
2016/04/28 | 4.41 | 4.41 | 4.41 | 5.99 | 4.41 | 200 |
2016/04/21 | 4.41 | 4.41 | 4.41 | 5.00 | 4.41 | 600 |
2016/04/20 | 4.41 | 4.41 | 4.41 | 4.90 | 4.41 | 400 |
2016/04/13 | 4.41 | 4.41 | 4.41 | 4.90 | 4.41 | 400 |
2016/04/07 | 4.41 | 4.41 | 4.41 | 5.00 | 4.41 | 1,700 |
2016/04/06 | 4.41 | 4.41 | 4.41 | 5.00 | 4.41 | 254 |
2016/03/30 | 5.50 | 4.10 | 4.11 | 5.50 | 5.50 | 15,300 |
2016/03/23 | 4.25 | 4.25 | 4.25 | 5.25 | 4.25 | 54 |
2016/03/22 | 4.25 | 4.25 | 4.25 | 5.25 | 4.25 | 800 |
2016/03/14 | 4.40 | 4.40 | 4.25 | 5.25 | 4.40 | 22,000 |
2016/03/07 | 4.40 | 4.40 | 4.01 | 4.50 | 4.40 | 4,400 |
2016/03/04 | 4.40 | 4.40 | 4.40 | 4.50 | 4.40 | 600 |
2016/03/03 | 4.50 | 4.50 | 4.00 | 4.50 | 4.50 | 3,700 |
2016/02/23 | 4.50 | 4.50 | 4.50 | 5.00 | 4.50 | 1,300 |
2016/02/16 | 4.70 | 4.70 | 4.50 | 5.00 | 4.70 | 2,000 |
2016/02/11 | 4.70 | 4.70 | 4.50 | 5.00 | 4.70 | 3,400 |
2016/02/10 | 4.70 | 4.70 | 4.70 | 5.00 | 4.70 | 1,600 |
2016/02/02 | 4.80 | 4.80 | 4.80 | 5.00 | 4.80 | 600 |
2016/01/21 | 4.80 | 4.80 | 4.80 | 5.00 | 4.80 | 700 |
2016/01/20 | 4.80 | 4.80 | 4.80 | 5.00 | 4.80 | 1,200 |
2016/01/12 | 4.80 | 4.80 | 4.80 | 5.00 | 4.80 | 400 |
2016/01/08 | 4.80 | 4.80 | 4.80 | 5.00 | 4.80 | 300 |
2015/12/30 | 4.80 | 4.80 | 4.80 | 5.00 | 4.80 | 1,000 |
2015/12/29 | 4.80 | 4.80 | 4.80 | 5.00 | 4.80 | 2,000 |
2015/12/21 | 4.80 | 4.80 | 4.85 | 4.85 | 4.80 | 700 |
2015/12/16 | 4.85 | 4.80 | 4.85 | 4.85 | 4.85 | 1,400 |
2015/12/14 | 4.80 | 4.80 | 4.85 | 4.85 | 4.80 | 600 |
2015/12/10 | 4.85 | 4.85 | 4.85 | 5.00 | 4.85 | 1,362 |
2015/12/03 | 5.05 | 4.70 | 5.00 | 5.25 | 4.70 | 86 |
2015/11/26 | 5.05 | 4.70 | 5.00 | 5.25 | 4.70 | 8,500 |
2015/11/25 | 5.05 | 5.05 | 5.05 | 5.25 | 5.05 | 1,700 |
2015/11/20 | 5.05 | 5.05 | 5.05 | 5.25 | 5.05 | 2,200 |
2015/11/17 | 5.05 | 5.00 | 5.05 | 5.25 | 5.05 | 1,900 |
2015/11/13 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6,500 |
2015/11/10 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 15,400 |
2015/11/05 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,010 |
2015/10/21 | 5.00 | 5.00 | 4.80 | 5.34 | 5.00 | 25,000 |
2015/10/20 | 5.20 | 5.19 | 4.80 | 5.34 | 5.20 | 12,800 |
2015/10/19 | 5.00 | 4.80 | 4.80 | 5.19 | 4.80 | 2,000 |
2015/10/07 | 5.00 | 5.00 | 5.00 | 5.20 | 5.00 | 605 |
2015/10/01 | 5.00 | 5.00 | 5.00 | 5.20 | 5.00 | 2,100 |
2015/09/22 | 4.80 | 4.80 | 4.81 | 5.34 | 4.80 | 1,000 |
2015/09/11 | 4.80 | 4.80 | 4.80 | 5.40 | 4.80 | 1,500 |
2015/09/10 | 5.20 | 5.20 | 4.80 | 5.40 | 5.20 | 2,500 |
2015/09/09 | 5.20 | 5.20 | 5.20 | 5.40 | 5.20 | 400 |
2015/09/08 | 5.20 | 5.20 | 5.20 | 5.40 | 5.20 | 100 |
2015/09/04 | 5.20 | 5.20 | 5.20 | 5.40 | 5.20 | 4,100 |
2015/09/03 | 5.20 | 5.20 | 5.20 | 5.40 | 5.20 | 4,000 |
2015/09/01 | 5.20 | 5.20 | 5.20 | 5.40 | 5.20 | 500 |
2015/08/31 | 5.20 | 5.20 | 5.20 | 5.40 | 5.20 | 200 |
2015/08/25 | 5.00 | 5.00 | 5.00 | 5.40 | 5.00 | 2,200 |
2015/08/24 | 5.00 | 5.00 | 5.00 | 5.40 | 5.00 | 200 |
2015/08/18 | 5.05 | 5.00 | 5.00 | 5.40 | 5.00 | 1,000 |
2015/07/24 | 5.20 | 5.20 | 5.05 | 5.40 | 5.20 | 65 |
2015/07/16 | 5.20 | 5.20 | 5.05 | 5.40 | 5.20 | 50,000 |
2015/07/15 | 5.20 | 5.20 | 5.05 | 5.40 | 5.20 | 2,400 |
2015/07/07 | 5.05 | 5.05 | 5.05 | 5.20 | 5.05 | 1,000 |
2015/07/03 | 5.05 | 5.05 | 5.05 | 5.20 | 5.05 | 4,400 |
2015/06/19 | 5.00 | 5.00 | 5.00 | 5.40 | 5.00 | 7,100 |
2015/05/29 | 5.10 | 5.00 | 5.00 | 5.25 | 5.00 | 10,600 |
2015/05/27 | 5.40 | 5.40 | 5.10 | 5.40 | 5.40 | 100 |
2015/05/18 | 5.10 | 5.10 | 5.10 | 5.40 | 5.10 | 1,000 |
2015/05/08 | 5.05 | 5.05 | 5.05 | 5.40 | 5.05 | 900 |
2015/04/24 | 5.05 | 5.05 | 5.05 | 5.40 | 5.05 | 500 |
2015/04/22 | 5.40 | 5.40 | 5.05 | 5.40 | 5.40 | 615 |
2015/04/21 | 5.40 | 5.40 | 5.05 | 5.40 | 5.40 | 68 |
2015/04/15 | 5.40 | 5.40 | 5.05 | 5.40 | 5.40 | 1,500 |
2015/04/09 | 5.40 | 5.40 | 5.05 | 5.40 | 5.40 | 900 |
2015/04/07 | 5.40 | 5.15 | 5.15 | 5.40 | 5.40 | 9,100 |
2015/03/24 | 5.20 | 5.20 | 5.15 | 5.40 | 5.20 | 3,100 |
2015/03/23 | 5.50 | 5.50 | 5.00 | 5.40 | 5.50 | 200 |
2015/03/19 | 5.50 | 5.50 | 5.50 | 6.00 | 5.50 | 4,500 |
2015/03/17 | 5.85 | 5.50 | 5.00 | 5.50 | 5.50 | 3,300 |
2015/03/05 | 5.60 | 5.60 | 5.50 | 6.00 | 5.60 | 1,000 |
2015/03/04 | 5.50 | 5.50 | 5.50 | 5.60 | 5.50 | 2,500 |
2015/02/27 | 5.60 | 5.60 | 5.50 | 6.00 | 5.60 | 300 |
2015/02/26 | 5.60 | 5.60 | 5.60 | 6.00 | 5.60 | 700 |
2015/02/20 | 5.50 | 5.50 | 5.50 | 5.80 | 5.50 | 600 |
2015/02/19 | 5.70 | 5.50 | 5.50 | 5.80 | 5.50 | 6,600 |
2015/02/17 | 5.70 | 5.70 | 5.70 | 5.80 | 5.70 | 1,300 |
2015/02/12 | 5.65 | 5.60 | 5.60 | 5.80 | 5.60 | 4,700 |
2015/02/09 | 5.80 | 5.55 | 5.55 | 5.80 | 5.80 | 100 |
2015/02/05 | 5.80 | 5.55 | 5.55 | 5.80 | 5.80 | 16,308 |
2015/02/02 | 5.40 | 5.25 | 5.40 | 5.75 | 5.40 | 2,400 |
2015/01/21 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1,000 |
2015/01/20 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 7,000 |
2015/01/15 | 5.25 | 5.25 | 5.00 | 5.25 | 5.25 | 1,900 |
2015/01/14 | 5.25 | 5.25 | 5.00 | 5.25 | 5.25 | 8,106 |
2015/01/07 | 5.25 | 5.25 | 5.25 | 5.40 | 5.25 | 4,400 |
2014/12/31 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 4,500 |
2014/12/30 | 5.50 | 5.40 | 5.25 | 5.40 | 5.40 | 14,500 |
2014/12/24 | 5.40 | 5.40 | 5.40 | 5.50 | 5.40 | 4,300 |
2014/12/23 | 5.00 | 5.00 | 5.40 | 5.50 | 5.00 | 515 |
2014/12/22 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 500 |
2014/12/18 | 5.40 | 5.40 | 5.40 | 5.70 | 5.40 | 7,900 |
2014/12/16 | 5.50 | 5.00 | 5.00 | 5.50 | 5.00 | 7,300 |
2014/12/15 | 5.25 | 5.25 | 5.00 | 5.25 | 5.25 | 5,000 |
2014/12/11 | 5.40 | 5.40 | 5.40 | 5.75 | 5.40 | 1,900 |
2014/12/10 | 5.75 | 5.65 | 5.80 | 5.65 | 11,200 | |
2014/12/08 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 1,000 |
2014/12/05 | 5.80 | 5.80 | 5.80 | 6.00 | 5.80 | 1,000 |
2014/11/27 | 5.75 | 5.75 | 5.75 | 6.00 | 5.75 | 7,800 |
2014/11/24 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 3,900 |
2014/11/20 | 5.90 | 5.90 | 5.90 | 6.00 | 5.90 | 1,800 |
2014/11/19 | 5.90 | 5.90 | 5.90 | 6.00 | 5.90 | 1,400 |
2014/11/13 | 5.90 | 5.90 | 5.90 | 6.00 | 5.90 | 800 |
2014/11/07 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 23,500 |
2014/11/04 | 6.00 | 6.00 | 6.00 | 6.20 | 6.00 | 1,000 |
2014/10/30 | 6.00 | 6.00 | 6.00 | 6.25 | 6.00 | 1,000 |
2014/10/29 | 6.00 | 6.00 | 6.00 | 6.25 | 6.00 | 2,000 |
2014/10/24 | 6.00 | 5.95 | 6.00 | 6.25 | 6.00 | 2,500 |
2014/10/22 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 9,000 |
2014/10/14 | 5.90 | 5.90 | 5.90 | 5.95 | 5.90 | 100 |
2014/10/10 | 6.00 | 5.95 | 5.90 | 6.00 | 5.95 | 13,200 |
2014/10/08 | 5.95 | 5.95 | 5.95 | 6.00 | 5.95 | 4,100 |
2014/10/06 | 6.00 | 5.95 | 5.95 | 6.00 | 6.00 | 15,800 |
2014/09/30 | 6.00 | 6.00 | 5.65 | 6.00 | 6.00 | 2,700 |
2014/09/29 | 5.75 | 5.75 | 5.75 | 6.00 | 5.75 | 5,000 |
2014/09/24 | 5.75 | 5.75 | 5.75 | 6.00 | 5.75 | 1,500 |
2014/09/23 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | 8,200 |
2014/09/19 | 6.10 | 6.10 | 5.75 | 6.10 | 6.10 | 10,000 |
2014/09/18 | 6.00 | 6.00 | 6.10 | 6.00 | 3,000 | |
2014/09/17 | 6.15 | 6.10 | 6.00 | 6.25 | 6.10 | 7,400 |
2014/09/15 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 100 |
2014/09/03 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 4,400 |
2014/08/26 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 3,300 |
2014/08/25 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | 5,900 |
2014/08/21 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 7,900 |
2014/08/19 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 7,000 |
2014/08/14 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 400 |
2014/08/13 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 200 |
2014/08/12 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 5,900 |
2014/08/08 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 5,000 |
2014/08/07 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 600 |
2014/08/05 | 6.15 | 6.15 | 6.15 | 6.25 | 6.15 | 200 |
2014/08/04 | 6.20 | 6.15 | 6.15 | 6.20 | 6.20 | 12,575 |
2014/07/30 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 6,800 |
2014/07/28 | 6.20 | 6.20 | 6.25 | 6.45 | 6.20 | 6,000 |
2014/07/23 | 6.20 | 6.20 | 6.20 | 6.25 | 6.20 | 1,900 |
2014/07/22 | 6.20 | 6.20 | 6.20 | 6.45 | 6.20 | 10,572 |
2014/07/21 | 6.20 | 6.20 | 6.20 | 6.25 | 6.20 | 1,900 |
2014/07/18 | 6.25 | 6.20 | 6.20 | 6.25 | 6.20 | 10,400 |
2014/07/16 | 6.50 | 6.50 | 6.25 | 6.50 | 6.50 | 4,000 |
2014/07/15 | 6.35 | 6.25 | 6.25 | 6.50 | 6.25 | 4,400 |
2014/07/14 | 6.35 | 6.35 | 6.35 | 6.50 | 6.35 | 7,600 |
2014/07/11 | 6.35 | 6.35 | 6.35 | 6.40 | 6.35 | 80 |
2014/07/10 | 6.35 | 6.35 | 6.35 | 6.40 | 6.35 | 900 |
2014/07/09 | 6.40 | 6.25 | 6.25 | 6.25 | 12,100 | |
2014/07/08 | 6.50 | 6.50 | 6.40 | 6.75 | 6.50 | 3,300 |
2014/07/04 | 6.50 | 6.50 | 6.50 | 6.99 | 6.50 | 3,700 |
2014/07/03 | 6.50 | 6.40 | 6.50 | 6.50 | 17,700 | |
2014/07/02 | 6.50 | 6.50 | 6.50 | 6.70 | 6.50 | 4,100 |
2014/06/24 | 6.50 | 6.50 | 6.50 | 6.75 | 6.50 | 300 |
2014/06/23 | 6.50 | 6.50 | 6.50 | 6.75 | 6.50 | 700 |
2014/06/20 | 6.75 | 6.70 | 6.70 | 7.00 | 6.75 | 43 |
2014/06/19 | 6.75 | 6.70 | 6.70 | 7.00 | 6.75 | 8,400 |
2014/06/18 | 7.00 | 7.00 | 6.71 | 6.75 | 7.00 | 14,700 |
2014/06/13 | 7.00 | 6.75 | 6.70 | 7.75 | 7.00 | 180,850 |
2014/06/11 | 6.75 | 6.75 | 6.75 | 6.95 | 6.75 | 3,900 |
2014/06/09 | 7.00 | 7.00 | 6.71 | 7.00 | 7.00 | 5,000 |
2014/06/06 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 10,000 |
2014/06/05 | 7.00 | 7.00 | 7.00 | 7.70 | 7.00 | 1,100 |
2014/06/04 | 7.35 | 7.35 | 6.71 | 7.35 | 7.35 | 200 |
2014/06/03 | 7.00 | 6.80 | 6.80 | 7.35 | 6.80 | 5,000 |
2014/05/29 | 7.75 | 7.01 | 7.01 | 7.75 | 7.01 | 4,500 |
2014/05/28 | 7.43 | 7.43 | 7.43 | 7.75 | 7.43 | 1,800 |
2014/05/23 | 7.50 | 7.43 | 7.43 | 7.50 | 7.43 | 1,900 |
2014/05/22 | 7.55 | 7.50 | 7.50 | 7.75 | 7.50 | 7,200 |
2014/05/20 | 7.75 | 7.75 | 7.50 | 8.10 | 7.75 | 37,400 |
2014/05/15 | 8.10 | 8.00 | 7.50 | 8.10 | 8.10 | 1,320 |
2014/05/12 | 8.00 | 8.00 | 8.00 | 8.25 | 8.00 | 4,200 |
2014/05/09 | 8.00 | 8.00 | 8.00 | 8.25 | 8.00 | 5,000 |
2014/05/08 | 8.00 | 8.00 | 8.00 | 8.25 | 8.00 | 5,000 |
2014/05/02 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 100 |
2014/05/01 | 8.00 | 8.00 | 8.00 | 8.50 | 8.00 | 8,300 |
2014/04/21 | 8.00 | 8.00 | 8.00 | 9.00 | 8.00 | 400 |
2014/04/15 | 8.00 | 8.00 | 7.55 | 9.50 | 8.00 | 100 |
2014/04/08 | 7.76 | 7.65 | 7.65 | 9.50 | 7.65 | 10 |
2014/04/07 | 7.76 | 7.65 | 7.65 | 9.50 | 7.65 | 6,707 |
2014/03/19 | 8.00 | 7.55 | 7.55 | 9.50 | 7.55 | 16 |
2014/03/18 | 8.00 | 7.55 | 7.55 | 9.50 | 7.55 | 11,900 |
2014/03/14 | 8.01 | 8.00 | 9.50 | 8.00 | 47 | |
2014/03/13 | 8.01 | 8.00 | 9.50 | 8.00 | 6,000 | |
2014/03/12 | 9.85 | 8.00 | 8.00 | 9.50 | 8.00 | 1,742 |
2014/03/10 | 10.00 | 10.00 | 9.85 | 10.20 | 10.00 | 11 |
2014/03/05 | 10.00 | 10.00 | 9.85 | 10.20 | 10.00 | 15,000 |
2014/03/03 | 10.00 | 10.00 | 9.85 | 10.19 | 10.00 | 5,000 |
2014/02/28 | 10.00 | 9.99 | 9.85 | 10.19 | 10.00 | 4,000 |
2014/02/26 | 10.00 | 10.00 | 9.85 | 10.20 | 10.00 | 66 |
2014/02/25 | 10.00 | 10.00 | 9.85 | 10.20 | 10.00 | 2,947 |
2014/02/21 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 1,000 |
2014/02/19 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 1,000 |
2014/02/12 | 10.15 | 10.00 | 9.85 | 10.00 | 10.00 | 2,820 |
2014/02/11 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 1,000 |
2014/02/06 | 10.20 | 10.20 | 10.12 | 10.20 | 10.20 | 66 |
2014/02/05 | 10.20 | 10.20 | 10.12 | 10.20 | 10.20 | 1,100 |
2014/02/04 | 10.20 | 10.15 | 10.12 | 10.20 | 10.20 | 3,069 |
2014/01/29 | 10.15 | 10.15 | 10.10 | 10.20 | 10.15 | 3,000 |
2014/01/20 | 10.25 | 10.24 | 10.01 | 10.25 | 10.25 | 2,650 |
2014/01/17 | 10.25 | 10.10 | 10.01 | 10.25 | 10.10 | 2,200 |
2014/01/16 | 10.10 | 10.10 | 10.01 | 10.25 | 10.10 | 5,000 |
2014/01/14 | 10.01 | 10.01 | 10.01 | 10.25 | 10.01 | 200 |
2014/01/13 | 10.01 | 10.00 | 10.00 | 10.25 | 10.00 | 1,580 |
2014/01/10 | 10.01 | 10.01 | 10.01 | 10.25 | 10.01 | 484 |
2014/01/08 | 10.25 | 10.25 | 10.01 | 10.25 | 10.25 | 3,000 |
2014/01/07 | 10.25 | 10.25 | 10.25 | 10.50 | 10.25 | 42 |
2013/12/30 | 10.25 | 10.25 | 10.25 | 10.50 | 10.25 | 1,800 |
2013/12/19 | 10.74 | 10.01 | 10.01 | 10.75 | 10.01 | 1,400 |
2013/12/18 | 10.01 | 10.01 | 10.01 | 10.74 | 10.01 | 300 |
2013/12/17 | 10.01 | 10.01 | 10.01 | 10.50 | 10.01 | 200 |
2013/12/10 | 10.00 | 10.00 | 10.00 | 10.79 | 10.00 | 2,400 |
2013/12/05 | 10.00 | 10.00 | 9.80 | 10.80 | 10.00 | 5,000 |
2013/12/04 | 10.50 | 10.10 | 9.00 | 10.80 | 10.50 | 6,600 |
2013/12/03 | 10.15 | 10.10 | 10.10 | 10.10 | 14,800 | |
2013/12/02 | 10.25 | 10.25 | 10.15 | 10.50 | 10.25 | 3,200 |
2013/11/29 | 10.99 | 10.50 | 10.15 | 11.00 | 10.50 | 184 |
2013/11/21 | 10.99 | 10.50 | 10.15 | 11.00 | 10.50 | 8,000 |
2013/11/15 | 10.15 | 10.15 | 10.15 | 11.00 | 10.15 | 200 |
2013/11/07 | 11.00 | 10.75 | 10.15 | 11.00 | 11.00 | 5,958 |
2013/11/05 | 11.00 | 10.99 | 10.15 | 11.00 | 11.00 | 800 |
2013/11/04 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 2,300 |
2013/10/31 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 200 |
2013/10/24 | 10.50 | 10.40 | 10.10 | 11.00 | 10.40 | 4,700 |
2013/10/16 | 10.50 | 10.50 | 10.50 | 11.34 | 10.50 | 700 |
2013/10/14 | 11.05 | 10.90 | 11.00 | 10.90 | 5,570 | |
2013/10/09 | 11.15 | 11.00 | 11.00 | 11.34 | 11.00 | 2,000 |
2013/10/04 | 11.20 | 11.20 | 11.01 | 11.34 | 11.20 | 1,000 |
2013/09/19 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 200 |
2013/09/16 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 200 |
2013/09/11 | 11.26 | 11.25 | 11.20 | 11.50 | 11.25 | 5,400 |
2013/09/06 | 11.20 | 11.20 | 11.20 | 11.74 | 11.20 | 193 |
2013/09/05 | 11.20 | 11.20 | 11.20 | 11.74 | 11.20 | 22 |
2013/09/03 | 11.20 | 11.20 | 11.20 | 11.74 | 11.20 | 400 |
2013/08/29 | 11.20 | 11.20 | 11.01 | 11.74 | 11.20 | 80 |
2013/08/27 | 11.20 | 11.20 | 11.01 | 11.74 | 11.20 | 2,000 |
2013/08/20 | 11.20 | 11.20 | 11.01 | 11.74 | 11.20 | 2,400 |
2013/08/14 | 11.01 | 11.01 | 11.01 | 11.74 | 11.01 | 900 |
2013/08/13 | 11.01 | 11.01 | 11.01 | 11.74 | 11.01 | 300 |
2013/08/07 | 11.00 | 11.00 | 11.01 | 11.74 | 11.00 | 400 |
2013/08/06 | 11.74 | 11.74 | 11.00 | 11.74 | 11.74 | 100 |
2013/07/30 | 11.74 | 11.74 | 11.00 | 11.74 | 11.74 | 600 |
2013/07/11 | 11.75 | 11.74 | 11.00 | 11.99 | 11.75 | 2,300 |
2013/07/04 | 11.00 | 11.00 | 11.00 | 11.69 | 11.00 | 153 |
2013/06/28 | 11.00 | 11.00 | 11.00 | 11.69 | 11.00 | 800 |
2013/06/19 | 11.10 | 11.00 | 11.00 | 11.00 | 11,200 | |
2013/06/18 | 11.30 | 11.01 | 11.01 | 11.70 | 11.01 | 62 |
2013/06/14 | 11.30 | 11.01 | 11.01 | 11.70 | 11.01 | 6,600 |
2013/06/07 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 15 |
2013/06/06 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 200 |
2013/05/29 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 800 |
2013/05/28 | 11.50 | 11.50 | 11.50 | 11.70 | 11.50 | 9,500 |
2013/05/23 | 11.55 | 11.50 | 11.50 | 11.70 | 11.50 | 2,200 |
2013/05/20 | 11.70 | 11.55 | 11.55 | 11.70 | 11.55 | 2,100 |
2013/05/17 | 11.50 | 11.50 | 11.50 | 11.70 | 11.50 | 400 |
2013/05/16 | 11.65 | 11.65 | 11.50 | 11.70 | 11.65 | 4,500 |
2013/05/08 | 11.55 | 11.55 | 11.50 | 11.65 | 11.55 | 10,030 |
2013/05/07 | 11.55 | 11.55 | 11.55 | 11.65 | 11.55 | 100 |
2013/05/03 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 36 |
2013/05/01 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 500 |
2013/04/25 | 11.55 | 11.50 | 11.45 | 11.75 | 11.50 | 4,000 |
2013/04/23 | 11.75 | 11.75 | 11.45 | 11.75 | 11.75 | 669 |
2013/04/17 | 11.75 | 11.50 | 11.45 | 11.75 | 11.75 | 1,970 |
2013/04/10 | 11.55 | 11.55 | 11.45 | 11.55 | 11.55 | 100 |
2013/04/08 | 11.45 | 11.45 | 11.45 | 11.55 | 11.45 | 600 |
2013/04/03 | 11.45 | 11.45 | 11.45 | 400 | ||
2013/04/02 | 11.55 | 11.45 | 11.55 | 1,400 | ||
2013/04/01 | 11.50 | 11.50 | 11.50 | 1,000 | ||
2013/03/28 | 11.45 | 11.45 | 11.45 | 25 | ||
2013/03/27 | 11.45 | 11.45 | 11.45 | 400 | ||
2013/03/22 | 11.45 | 11.45 | 11.45 | 2,000 | ||
2013/03/20 | 11.55 | 11.50 | 11.55 | 5,600 | ||
2013/03/15 | 11.60 | 11.50 | 11.50 | 22,289 | ||
2013/03/13 | 11.65 | 11.65 | 11.65 | 750 | ||
2013/03/12 | 11.65 | 11.65 | 11.65 | 200 | ||
2013/03/11 | 11.60 | 11.60 | 11.60 | 1,700 | ||
2013/03/06 | 11.65 | 11.50 | 11.65 | 5,800 | ||
2013/03/05 | 11.55 | 11.55 | 11.55 | 6,600 | ||
2013/03/04 | 11.55 | 11.55 | 11.55 | 50 | ||
2013/03/01 | 11.55 | 11.55 | 11.55 | 5,000 | ||
2013/02/28 | 11.55 | 11.55 | 11.55 | 5,000 | ||
2013/02/11 | 11.60 | 11.60 | 11.60 | 5,000 | ||
2013/02/07 | 11.50 | 11.50 | 11.50 | 100 | ||
2013/02/06 | 11.50 | 11.50 | 11.50 | 100 | ||
2013/02/04 | 11.50 | 11.50 | 11.50 | 2,500 | ||
2013/01/31 | 11.75 | 11.50 | 11.75 | 2,100 | ||
2013/01/28 | 11.75 | 11.51 | 11.51 | 520 | ||
2013/01/18 | 11.51 | 11.51 | 11.51 | 1,100 | ||
2013/01/16 | 12.00 | 11.99 | 12.00 | 5 | ||
2013/01/15 | 12.00 | 11.99 | 12.00 | 9,000 | ||
2013/01/09 | 12.00 | 12.00 | 12.00 | 100 | ||
2013/01/03 | 12.00 | 11.55 | 12.00 | 6,000 | ||
2013/01/02 | 11.50 | 11.50 | 11.50 | 700 | ||
2012/12/28 | 12.03 | 12.03 | 12.03 | 2,050 | ||
2012/12/27 | 12.03 | 11.55 | 12.03 | 600 | ||
2012/12/24 | 11.56 | 11.56 | 11.56 | 20 | ||
2012/12/21 | 11.56 | 11.56 | 11.56 | 3,000 | ||
2012/12/18 | 12.15 | 11.52 | 12.15 | 6,100 | ||
2012/12/11 | 11.51 | 11.51 | 11.51 | 200 | ||
2012/12/06 | 11.99 | 11.50 | 11.99 | 3,000 | ||
2012/12/03 | 11.50 | 11.50 | 11.50 | 50 | ||
2012/11/30 | 11.50 | 11.50 | 11.50 | 730 | ||
2012/11/29 | 11.50 | 11.50 | 11.50 | 693 | ||
2012/11/28 | 11.50 | 11.50 | 11.50 | 900 | ||
2012/11/27 | 11.55 | 11.50 | 11.50 | 2,300 | ||
2012/11/22 | 11.55 | 11.55 | 11.55 | 600 | ||
2012/11/20 | 12.10 | 12.10 | 12.10 | 200 | ||
2012/11/14 | 12.15 | 12.15 | 12.15 | 60 | ||
2012/11/13 | 12.15 | 12.15 | 12.15 | 6,000 | ||
2012/11/09 | 12.15 | 12.15 | 12.15 | 500 | ||
2012/11/06 | 12.15 | 12.15 | 12.15 | 5,000 | ||
2012/10/24 | 12.00 | 12.00 | 12.00 | 5,110 | ||
2012/10/23 | 11.85 | 11.85 | 11.85 | 400 | ||
2012/10/22 | 11.80 | 11.80 | 11.80 | 2,600 | ||
2012/10/19 | 12.10 | 12.10 | 12.10 | 849 | ||
2012/10/18 | 12.10 | 12.10 | 12.10 | 3,400 | ||
2012/10/02 | 12.15 | 11.80 | 11.80 | 5,645 | ||
2012/10/01 | 12.15 | 12.15 | 12.15 | 1,000 | ||
2012/09/24 | 12.15 | 12.15 | 12.15 | 22,000 | ||
2012/09/21 | 12.25 | 11.95 | 12.25 | 1,113 | ||
2012/09/19 | 12.00 | 12.00 | 12.00 | 100 | ||
2012/09/17 | 12.00 | 12.00 | 12.00 | 1,900 | ||
2012/09/14 | 12.05 | 12.00 | 12.00 | 2,341 | ||
2012/09/13 | 12.05 | 12.05 | 12.05 | 200 | ||
2012/09/11 | 12.25 | 12.25 | 12.25 | 5,000 | ||
2012/09/06 | 12.40 | 12.40 | 12.40 | 500 | ||
2012/08/31 | 12.40 | 12.40 | 12.40 | 50 | ||
2012/08/30 | 12.40 | 12.40 | 12.40 | 1,500 | ||
2012/08/29 | 12.05 | 12.05 | 12.05 | 1,000 | ||
2012/08/27 | 12.05 | 12.05 | 12.05 | 74 | ||
2012/08/24 | 12.05 | 12.05 | 12.05 | 1,500 | ||
2012/08/22 | 12.25 | 12.25 | 12.25 | 523 | ||
2012/08/17 | 12.25 | 12.25 | 12.25 | 1,300 | ||
2012/08/16 | 12.25 | 12.25 | 12.25 | 231 | ||
2012/08/15 | 12.26 | 12.25 | 12.25 | 3,729 | ||
2012/08/10 | 12.26 | 12.26 | 12.26 | 70 | ||
2012/08/08 | 12.26 | 12.26 | 12.26 | 330 | ||
2012/08/07 | 12.75 | 12.50 | 12.75 | 50 | ||
2012/07/26 | 12.75 | 12.50 | 12.75 | 2,100 | ||
2012/07/19 | 12.53 | 12.52 | 12.52 | 7,634 | ||
2012/07/18 | 12.70 | 12.70 | 12.70 | 1,000 | ||
2012/07/12 | 12.72 | 12.72 | 12.72 | 200 | ||
2012/07/11 | 12.72 | 12.72 | 12.72 | 3,080 | ||
2012/07/05 | 12.72 | 12.72 | 12.72 | 100 | ||
2012/07/03 | 13.00 | 13.00 | 13.00 | 1,900 | ||
2012/07/02 | 12.75 | 12.72 | 12.72 | 3,060 | ||
2012/06/27 | 13.00 | 13.00 | 13.00 | 1,500 | ||
2012/06/21 | 12.75 | 12.75 | 12.75 | 1,000 | ||
2012/06/12 | 13.00 | 13.00 | 13.00 | 300 | ||
2012/06/08 | 13.00 | 13.00 | 13.00 | 20 | ||
2012/06/06 | 13.00 | 13.00 | 13.00 | 4,000 | ||
2012/06/04 | 13.00 | 13.00 | 13.00 | 50 | ||
2012/06/01 | 13.00 | 13.00 | 13.00 | 115 | ||
2012/05/30 | 12.90 | 12.90 | 12.90 | 3,264 | ||
2012/05/25 | 12.90 | 12.90 | 12.90 | 100 | ||
2012/05/22 | 13.66 | 13.02 | 13.02 | 740 | ||
2012/05/18 | 13.30 | 13.02 | 13.02 | 15,000 | ||
2012/05/16 | 13.30 | 13.30 | 13.30 | 200 | ||
2012/05/09 | 13.67 | 13.67 | 13.67 | 200 | ||
2012/05/04 | 13.25 | 13.25 | 13.25 | 1,500 | ||
2012/05/03 | 13.25 | 13.25 | 13.25 | 300 | ||
2012/05/01 | 13.20 | 13.20 | 13.20 | 500 | ||
2012/04/25 | 13.20 | 13.20 | 13.20 | 200 | ||
2012/04/24 | 13.25 | 13.25 | 13.25 | 300 | ||
2012/04/23 | 13.30 | 13.25 | 13.25 | 700 | ||
2012/04/16 | 13.30 | 13.30 | 13.30 | 100 | ||
2012/04/13 | 13.30 | 13.30 | 13.30 | 100 | ||
2012/04/05 | 67 | |||||
2012/03/30 | 13.30 | 13.30 | 13.30 | 13.67 | 13.30 | 300 |
2012/03/26 | 13.25 | 13.25 | 13.25 | 13.67 | 13.25 | 800 |
2012/03/15 | 13.25 | 13.25 | 13.25 | 13.67 | 13.25 | 900 |
2012/03/09 | 13.67 | 13.67 | 13.25 | 13.67 | 13.67 | 4,200 |
2012/03/05 | 13.20 | 13.10 | 13.20 | 13.67 | 13.20 | 8,238 |
2012/02/29 | 13.20 | 13.20 | 13.20 | 13.67 | 13.20 | 2,100 |
2012/02/28 | 13.20 | 13.20 | 13.05 | 13.20 | 13.20 | 3,400 |
2012/02/22 | 13.20 | 13.20 | 13.20 | 13.67 | 13.20 | 600 |
2012/02/14 | 13.68 | 13.67 | 13.20 | 13.68 | 13.68 | 2,200 |
2012/02/13 | 13.08 | 13.08 | 13.20 | 13.67 | 13.08 | 1,000 |
2012/02/10 | 13.08 | 13.08 | 13.08 | 13.68 | 13.08 | 10,000 |
2012/02/09 | 13.03 | 13.03 | 13.03 | 13.08 | 13.03 | 1,100 |
2012/02/01 | 13.10 | 13.10 | 13.02 | 13.10 | 13.10 | 300 |
2012/01/24 | 13.20 | 13.20 | 13.01 | 13.20 | 13.20 | 3,200 |
2012/01/23 | 13.25 | 13.25 | 13.20 | 13.25 | 13.25 | 800 |
2012/01/16 | 13.20 | 13.20 | 13.20 | 13.45 | 13.20 | 1,800 |
2012/01/10 | 13.10 | 13.10 | 13.01 | 13.40 | 13.10 | 8,100 |
2012/01/09 | 13.25 | 13.25 | 13.10 | 13.40 | 13.25 | 1,000 |
2012/01/05 | 13.25 | 13.25 | 13.25 | 13.45 | 13.25 | 10,352 |
2011/12/23 | 13.26 | 13.26 | 13.25 | 13.74 | 13.26 | 430 |
2011/12/14 | 13.26 | 13.26 | 13.26 | 13.75 | 13.26 | 660 |
2011/12/09 | 13.25 | 13.25 | 13.26 | 13.74 | 13.25 | 2,000 |
2011/12/08 | 13.25 | 13.25 | 13.25 | 13.75 | 13.25 | 400 |
2011/12/06 | 13.26 | 13.25 | 13.25 | 13.75 | 13.25 | 2,000 |
2011/11/22 | 13.26 | 13.25 | 13.01 | 13.75 | 13.25 | 9,200 |
2011/11/09 | 13.65 | 13.65 | 13.25 | 13.75 | 13.65 | 4,500 |
2011/11/02 | 13.00 | 13.00 | 13.00 | 13.75 | 13.00 | 23,300 |
2011/11/01 | 13.75 | 13.01 | 13.60 | 13.75 | 13.01 | 9,200 |
2011/10/31 | 13.75 | 13.60 | 13.60 | 13.75 | 13.60 | 2,700 |
2011/10/28 | 13.51 | 13.51 | 13.51 | 13.75 | 13.51 | 200 |
2011/10/27 | 13.80 | 13.75 | 13.51 | 13.75 | 13.75 | 5,300 |
2011/10/20 | 13.80 | 13.80 | 13.80 | 13.90 | 13.80 | 1,100 |
2011/10/19 | 13.80 | 13.80 | 13.80 | 13.90 | 13.80 | 300 |
2011/10/11 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 1,000 |
2011/10/06 | 13.90 | 13.90 | 13.90 | 14.24 | 13.90 | 700 |
2011/10/04 | 13.90 | 13.90 | 13.80 | 14.25 | 13.90 | 2,000 |
2011/09/27 | 14.00 | 14.00 | 13.90 | 14.25 | 14.00 | 1,000 |
2011/09/21 | 14.05 | 14.05 | 13.90 | 14.25 | 14.05 | 1,000 |
2011/09/15 | 14.25 | 14.25 | 13.90 | 14.25 | 14.25 | 200 |
2011/09/12 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 5,500 |
2011/09/09 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 300 |
2011/09/08 | 14.00 | 14.00 | 13.95 | 14.25 | 14.00 | 1,900 |
2011/09/07 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 659 |
2011/09/02 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 700 |
2011/08/31 | 14.00 | 13.82 | 13.80 | 14.00 | 13.82 | 16,722 |
2011/08/29 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 4,500 |
2011/08/26 | 14.00 | 14.00 | 13.80 | 14.25 | 14.00 | 2,500 |
2011/08/25 | 14.25 | 14.25 | 13.80 | 14.25 | 14.25 | 100 |
2011/08/17 | 14.00 | 14.00 | 13.80 | 14.25 | 14.00 | 14,900 |
2011/08/12 | 14.00 | 14.00 | 14.00 | 14.49 | 14.00 | 1,276 |
2011/08/10 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 1,500 |
2011/08/04 | 14.00 | 14.00 | 13.80 | 14.49 | 14.00 | 5,000 |
2011/08/01 | 14.00 | 14.00 | 13.80 | 14.49 | 14.00 | 1,000 |
2011/07/27 | 14.49 | 14.49 | 13.80 | 14.49 | 14.49 | 500 |
2011/07/19 | 14.00 | 14.00 | 13.80 | 14.50 | 14.00 | 1,700 |
2011/07/14 | 13.80 | 13.80 | 13.80 | 14.00 | 13.80 | 100 |
2011/07/11 | 13.80 | 13.80 | 13.80 | 14.00 | 13.80 | 300 |
2011/07/06 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 700 |
2011/07/01 | 13.80 | 13.80 | 13.80 | 14.50 | 13.80 | 220 |
2011/06/24 | 14.89 | 14.00 | 13.80 | 14.89 | 14.00 | 4,000 |
2011/06/16 | 14.89 | 14.89 | 13.80 | 14.89 | 14.89 | 3,000 |
2011/06/08 | 14.25 | 14.25 | 14.25 | 14.90 | 14.25 | 700 |
2011/06/02 | 14.50 | 14.50 | 14.25 | 14.99 | 14.50 | 1,300 |
2011/06/01 | 14.50 | 14.00 | 14.25 | 14.99 | 14.50 | 18,462 |
2011/05/30 | 14.10 | 14.05 | 14.05 | 14.25 | 14.05 | 500 |
2011/05/19 | 14.00 | 14.00 | 14.00 | 14.50 | 14.00 | 3,100 |
2011/05/16 | 14.05 | 14.05 | 14.00 | 14.50 | 14.05 | 2,000 |
2011/05/12 | 14.10 | 14.10 | 14.10 | 14.50 | 14.10 | 200 |
2011/05/11 | 14.15 | 14.15 | 14.10 | 14.50 | 14.15 | 27,100 |
2011/05/10 | 14.05 | 14.05 | 14.05 | 14.50 | 14.05 | 4,000 |
2011/05/04 | 14.00 | 13.80 | 14.00 | 14.50 | 14.00 | 9,558 |
2011/05/03 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 11,030 |
2011/04/29 | 13.90 | 13.90 | 13.90 | 14.30 | 13.90 | 180 |
2011/04/26 | 14.00 | 14.00 | 13.90 | 14.30 | 14.00 | 2,000 |
2011/04/25 | 14.00 | 14.00 | 13.90 | 14.30 | 14.00 | 6,000 |
2011/04/21 | 14.00 | 13.99 | 13.90 | 14.00 | 14.00 | 11,300 |
2011/04/15 | 14.00 | 14.00 | 13.81 | 14.00 | 14.00 | 5,000 |
2011/04/14 | 14.00 | 14.00 | 13.81 | 14.25 | 14.00 | 9,214 |
2011/04/13 | 14.10 | 14.00 | 13.81 | 14.30 | 14.00 | 6,000 |
2011/04/11 | 14.50 | 14.50 | 14.05 | 14.90 | 14.50 | 2,000 |
2011/04/05 | 14.00 | 14.00 | 14.00 | 15.00 | 14.00 | 1,100 |
2011/03/30 | 14.00 | 14.00 | 13.66 | 14.00 | 14.00 | 4,200 |
2011/03/23 | 20 | |||||
2011/03/21 | 14.25 | 14.25 | 13.66 | 14.25 | 14.25 | 1,010 |
2011/03/15 | 14.50 | 14.01 | 14.01 | 15.00 | 14.01 | 1,900 |
2011/03/09 | 15.00 | 14.50 | 14.01 | 15.00 | 14.50 | 3,900 |
2011/03/08 | 15.00 | 15.00 | 14.01 | 15.00 | 15.00 | 300 |
2011/03/07 | 14.50 | 14.50 | 14.01 | 15.00 | 14.50 | 3,000 |
2011/03/04 | 14.50 | 14.50 | 14.01 | 15.00 | 14.50 | 3,004 |
2011/03/03 | 14.50 | 14.50 | 14.01 | 15.00 | 14.50 | 3,100 |
2011/02/24 | 14.50 | 14.50 | 14.01 | 15.99 | 14.50 | 1,200 |
2011/02/23 | 14.50 | 14.50 | 14.50 | 15.99 | 14.50 | 1,400 |
2011/02/22 | 14.50 | 14.50 | 14.01 | 14.50 | 14.50 | 500 |
2011/02/15 | 14.75 | 14.50 | 14.50 | 15.99 | 14.50 | 2,200 |
2011/02/10 | 15.00 | 14.85 | 14.50 | 15.99 | 15.00 | 4,000 |
2011/02/03 | 14.85 | 14.85 | 14.50 | 14.85 | 14.85 | 1,000 |
2011/02/01 | 15.00 | 15.00 | 14.50 | 14.85 | 15.00 | 5,000 |
2011/01/18 | 15.00 | 14.99 | 14.01 | 15.99 | 15.00 | 800 |
2011/01/17 | 15.00 | 15.00 | 14.01 | 15.00 | 15.00 | 300 |
2011/01/14 | 15.00 | 14.95 | 14.01 | 15.00 | 15.00 | 900 |
2011/01/13 | 14.50 | 14.50 | 14.50 | 14.95 | 14.50 | 400 |
2011/01/11 | 14.95 | 14.95 | 14.50 | 14.95 | 14.95 | 3,500 |
2011/01/07 | 15.00 | 14.95 | 14.01 | 14.95 | 15.00 | 200 |
2010/12/30 | 14.95 | 14.95 | 14.01 | 15.00 | 14.95 | 1,600 |
2010/12/29 | 14.39 | 14.39 | 14.39 | 14.95 | 14.39 | 500 |
2010/12/22 | 14.75 | 14.75 | 14.39 | 14.75 | 14.75 | 1,800 |
2010/12/17 | 14.80 | 14.80 | 14.39 | 14.85 | 14.80 | 586 |
2010/12/15 | 14.80 | 14.80 | 14.80 | 14.90 | 14.80 | 100 |
2010/12/14 | 14.95 | 14.95 | 14.80 | 14.95 | 14.95 | 1,500 |
2010/12/08 | 14.95 | 14.95 | 14.39 | 14.95 | 14.95 | 1,000 |
2010/12/07 | 14.39 | 14.39 | 14.39 | 14.95 | 14.39 | 1,200 |
2010/11/26 | 14.39 | 14.39 | 14.39 | 14.95 | 14.39 | 900 |
2010/11/25 | 14.95 | 14.95 | 14.39 | 14.95 | 14.95 | 2,300 |
2010/11/22 | 14.95 | 14.95 | 14.39 | 14.95 | 14.95 | 374 |
2010/11/19 | 14.95 | 14.95 | 14.39 | 14.95 | 14.95 | 500 |
2010/11/17 | 14.50 | 14.50 | 14.39 | 14.95 | 14.50 | 1,200 |
2010/11/03 | 16.00 | 14.75 | 14.39 | 16.00 | 16.00 | 20,000 |
2010/11/02 | 14.50 | 14.50 | 14.39 | 14.75 | 14.50 | 5,744 |
2010/11/01 | 14.99 | 14.99 | 14.50 | 14.99 | 14.99 | 1,002 |
2010/10/29 | 14.99 | 14.99 | 14.50 | 14.99 | 14.99 | 400 |
2010/10/22 | 14.99 | 14.75 | 14.50 | 14.99 | 14.99 | 800 |
2010/10/19 | 14.75 | 14.50 | 14.75 | 14.99 | 14.75 | 1,960 |
2010/10/13 | 14.50 | 14.50 | 13.88 | 14.99 | 14.50 | 2,000 |
2010/10/12 | 14.99 | 14.99 | 14.50 | 14.99 | 14.99 | 926 |
2010/10/11 | 14.99 | 14.40 | 13.85 | 14.99 | 14.99 | 522 |
2010/10/06 | 13.82 | 13.82 | 13.82 | 14.40 | 13.82 | 400 |
2010/10/04 | 14.25 | 14.01 | 14.01 | 14.99 | 14.01 | 4,600 |
2010/09/29 | 14.50 | 14.50 | 14.01 | 14.75 | 14.50 | 6,261 |
2010/09/24 | 14.75 | 14.75 | 14.00 | 14.99 | 14.75 | 100 |
2010/09/08 | 14.50 | 14.00 | 14.05 | 14.95 | 14.50 | 1,400 |
2010/08/31 | 18 | |||||
2010/08/26 | 13.80 | 13.60 | 13.50 | 14.95 | 13.60 | 4,400 |
2010/08/23 | 13.80 | 13.80 | 13.80 | 14.95 | 13.80 | 3,100 |
2010/08/20 | 14.00 | 14.00 | 13.80 | 14.95 | 14.00 | 300 |
2010/08/19 | 14.00 | 13.80 | 13.80 | 14.50 | 13.80 | 5,200 |
2010/08/12 | 14.00 | 14.00 | 13.80 | 14.95 | 14.00 | 4,700 |
2010/08/05 | 14.00 | 14.00 | 13.80 | 14.95 | 14.00 | 300 |
2010/08/04 | 13.80 | 13.80 | 13.80 | 14.95 | 13.80 | 422 |
2010/07/27 | 14.00 | 14.00 | 13.80 | 14.75 | 14.00 | 138 |
2010/07/26 | 13.75 | 13.75 | 13.80 | 14.00 | 13.75 | 5,300 |
2010/07/23 | 13.80 | 13.80 | 13.65 | 14.00 | 13.80 | 5,000 |
2010/07/20 | 13.60 | 13.60 | 13.65 | 14.00 | 13.60 | 466 |
2010/07/19 | 13.75 | 13.75 | 13.60 | 14.00 | 13.75 | 3,500 |
2010/07/16 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | 100 |
2010/07/14 | 14.00 | 13.80 | 14.00 | 14.75 | 13.80 | 1,200 |
2010/07/13 | 13.95 | 13.95 | 13.95 | 14.00 | 13.95 | 200 |
2010/07/09 | 13.95 | 13.95 | 13.95 | 14.00 | 13.95 | 800 |
2010/07/07 | 13.80 | 13.80 | 13.80 | 13.95 | 13.80 | 100 |
2010/07/01 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | 400 |
2010/06/28 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | 400 |
2010/06/25 | 13.60 | 13.60 | 13.60 | 14.00 | 13.60 | 1,200 |
2010/06/22 | 13.80 | 13.80 | 13.60 | 14.00 | 13.80 | 2,300 |
2010/06/18 | 13.60 | 13.60 | 13.60 | 14.00 | 13.60 | 1,400 |
2010/06/09 | 14.55 | 14.55 | 13.60 | 14.55 | 14.55 | 5,388 |
2010/06/02 | 100 | |||||
2010/05/28 | 14.00 | 13.95 | 13.50 | 15.00 | 14.00 | 4,800 |
2010/05/25 | 13.05 | 13.05 | 13.50 | 13.95 | 13.05 | 200 |
2010/05/19 | 66 | |||||
2010/05/14 | 13.00 | 13.00 | 13.00 | 13.95 | 13.00 | 400 |
2010/05/13 | 13.00 | 13.00 | 13.00 | 13.95 | 13.00 | 22,800 |
2010/05/12 | 13.60 | 13.60 | 13.00 | 13.95 | 13.60 | 3,600 |
2010/05/11 | 14.00 | 13.50 | 12.55 | 14.75 | 13.50 | 21,600 |
2010/05/10 | 14.00 | 14.00 | 14.00 | 15.00 | 14.00 | 1,600 |
2010/05/06 | 14.00 | 14.00 | 13.50 | 15.00 | 14.00 | 15,200 |
2010/05/05 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 100 |
2010/05/03 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 1,000 |
2010/04/30 | 13.60 | 13.50 | 13.10 | 14.00 | 13.50 | 1,000 |
2010/04/29 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | 22,742 |
2010/04/28 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 454 |
2010/04/26 | 14.05 | 14.00 | 14.00 | 15.95 | 14.00 | 1,200 |
2010/04/23 | 14.05 | 14.05 | 14.05 | 14.50 | 14.05 | 500 |
2010/04/22 | 14.40 | 14.00 | 14.05 | 14.50 | 14.40 | 4,400 |
2010/04/21 | 14.25 | 14.25 | 14.10 | 14.40 | 14.25 | 2,000 |
2010/04/19 | 14.40 | 13.90 | 13.00 | 14.40 | 14.40 | 2,200 |
2010/04/14 | 14.00 | 13.95 | 13.00 | 14.40 | 14.00 | 6,000 |
2010/04/06 | 14.50 | 14.50 | 13.00 | 14.40 | 14.50 | 300 |
2010/03/26 | 14.55 | 14.50 | 14.50 | 14.90 | 14.50 | 1,400 |
2010/03/17 | 14.85 | 14.75 | 14.55 | 14.90 | 14.85 | 3,215 |
2010/03/10 | 14.75 | 14.75 | 14.55 | 14.90 | 14.75 | 3,000 |
2010/03/09 | 14.90 | 14.90 | 14.55 | 15.95 | 14.90 | 600 |
2010/03/05 | 14.90 | 14.90 | 14.55 | 14.90 | 14.90 | 3,300 |
2010/03/03 | 15.00 | 14.90 | 13.00 | 14.90 | 14.90 | 2,500 |
2010/03/02 | 15.95 | 15.95 | 14.85 | 15.95 | 15.95 | 600 |
2010/03/01 | 15.50 | 15.50 | 14.80 | 15.95 | 15.50 | 2,718 |
2010/02/24 | 15.00 | 15.00 | 14.80 | 16.00 | 15.00 | 800 |
2010/02/23 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 1,500 |
2010/02/22 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 641 |
2010/02/19 | 15.50 | 15.50 | 14.50 | 15.50 | 15.50 | 300 |
2010/02/18 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 500 |
2010/02/16 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 600 |
2010/01/29 | 17.95 | 17.95 | 15.50 | 17.00 | 17.95 | 170 |
2010/01/14 | 50 | |||||
2010/01/13 | 15.15 | 15.00 | 15.00 | 17.95 | 15.00 | 2,200 |
2009/12/23 | 15.25 | 15.05 | 15.05 | 16.95 | 15.05 | 838 |
2009/12/17 | 15.25 | 15.25 | 15.25 | 16.95 | 15.25 | 300 |
2009/12/16 | 16.00 | 16.00 | 15.25 | 16.95 | 16.00 | 1,500 |
2009/12/14 | 10 | |||||
2009/12/11 | 15.95 | 15.95 | 15.25 | 15.95 | 15.95 | 300 |
2009/12/08 | 15.25 | 15.25 | 15.25 | 15.95 | 15.25 | 100 |
2009/11/30 | 15.25 | 15.25 | 15.25 | 15.95 | 15.25 | 500 |
2009/11/25 | 15.25 | 15.00 | 15.25 | 15.95 | 15.00 | 5,000 |
2009/11/17 | 15.75 | 15.30 | 15.30 | 16.95 | 15.30 | 1,500 |
2009/11/05 | 15.50 | 15.50 | 15.05 | 16.95 | 15.50 | 700 |
2009/11/02 | 15.00 | 14.00 | 14.05 | 16.95 | 14.00 | 9,800 |
2009/10/30 | 16.00 | 15.00 | 15.00 | 16.95 | 15.00 | 10,050 |
2009/10/26 | 16.00 | 16.00 | 16.00 | 16.95 | 16.00 | 10,000 |
2009/10/23 | 16.30 | 16.00 | 16.00 | 16.95 | 16.00 | 6,700 |
2009/09/30 | 16.00 | 16.00 | 16.00 | 16.95 | 16.00 | 400 |
2009/09/24 | 16.00 | 16.00 | 16.00 | 16.95 | 16.00 | 340 |
2009/09/22 | 15.55 | 15.55 | 15.55 | 16.00 | 15.55 | 315 |
2009/09/21 | 16.00 | 16.00 | 15.55 | 16.00 | 16.00 | 600 |
2009/09/18 | 16.00 | 16.00 | 15.55 | 16.00 | 16.00 | 600 |
2009/08/31 | 16.00 | 16.00 | 15.55 | 16.95 | 16.00 | 11,900 |
2009/08/28 | 16.50 | 16.00 | 15.55 | 16.50 | 16.50 | 2,000 |
2009/08/21 | 16.50 | 16.50 | 15.55 | 16.50 | 16.50 | 2,000 |
2009/08/11 | 16.50 | 16.00 | 15.55 | 16.50 | 16.00 | 2,703 |
2009/07/29 | 16.50 | 16.50 | 15.00 | 16.50 | 16.50 | 415 |
2009/07/28 | 15.05 | 15.00 | 15.00 | 16.50 | 15.00 | 11,900 |
2009/07/24 | 16.00 | 15.35 | 15.00 | 16.00 | 15.35 | 20,000 |
2009/07/16 | 16.05 | 16.05 | 16.00 | 16.50 | 16.05 | 800 |
2009/07/09 | 16.00 | 16.00 | 16.00 | 16.50 | 16.00 | 100 |
2009/07/08 | 16.00 | 16.00 | 16.00 | 16.45 | 16.00 | 400 |
2009/06/26 | 15.40 | 15.40 | 15.40 | 16.45 | 15.40 | 800 |
2009/06/19 | 16.35 | 16.35 | 15.40 | 16.45 | 16.35 | 3,942 |
2009/06/17 | 16.25 | 16.25 | 15.40 | 16.45 | 16.25 | 300 |
2009/06/16 | 16.25 | 16.25 | 16.25 | 16.45 | 16.25 | 376 |
2009/06/12 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 3,290 |
2009/06/08 | 16.25 | 16.25 | 16.25 | 16.45 | 16.25 | 200 |
2009/06/04 | 16.25 | 16.25 | 16.25 | 16.45 | 16.25 | 2,000 |
2009/06/03 | 16.00 | 16.00 | 15.40 | 16.45 | 16.00 | 300 |
2009/06/01 | 16.00 | 16.00 | 16.00 | 16.45 | 16.00 | 200 |
2009/05/27 | 16.00 | 16.00 | 15.40 | 16.45 | 16.00 | 2,600 |
2009/05/21 | 16.50 | 16.50 | 15.40 | 16.50 | 16.50 | 600 |
2009/05/19 | 16.00 | 16.00 | 15.35 | 16.50 | 16.00 | 1,700 |
2009/05/18 | 16.25 | 16.00 | 15.30 | 16.00 | 16.25 | 2,300 |
2009/05/15 | 15.80 | 15.80 | 15.30 | 16.00 | 15.80 | 1,000 |
2009/05/14 | 15.75 | 15.75 | 15.30 | 15.80 | 15.75 | 100 |
2009/05/13 | 15.85 | 15.85 | 15.30 | 15.85 | 15.85 | 200 |
2009/05/12 | 16.00 | 16.00 | 15.30 | 16.00 | 16.00 | 500 |
2009/05/08 | 16.25 | 16.25 | 16.00 | 16.25 | 16.25 | 700 |
2009/05/06 | 16.25 | 16.25 | 16.00 | 16.25 | 16.25 | 1,000 |
2009/04/29 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | 300 |
2009/04/27 | 16.45 | 16.45 | 16.00 | 16.45 | 16.45 | 2,000 |
2009/04/21 | 15.25 | 15.25 | 15.25 | 16.45 | 15.25 | 500 |
2009/04/07 | 15.25 | 15.20 | 15.25 | 16.45 | 15.25 | 3,000 |
2009/03/31 | 15.95 | 15.00 | 15.00 | 16.00 | 15.00 | 5,100 |
2009/03/25 | 16.00 | 16.00 | 15.05 | 16.20 | 16.00 | 900 |
2009/03/24 | 16.00 | 16.00 | 16.00 | 16.20 | 16.00 | 200 |
2009/03/20 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 100 |
2009/03/09 | 16.05 | 16.00 | 16.00 | 16.50 | 16.00 | 2,000 |
2009/03/06 | 16.05 | 16.05 | 16.05 | 16.50 | 16.05 | 1,550 |
2009/02/27 | 16.05 | 16.05 | 16.05 | 16.50 | 16.05 | 500 |
2009/02/26 | 16.05 | 16.05 | 16.05 | 16.50 | 16.05 | 500 |
2009/02/20 | 16.05 | 16.05 | 16.05 | 16.50 | 16.05 | 1,500 |
2009/02/18 | 16.05 | 16.05 | 16.05 | 16.50 | 16.05 | 500 |
2009/02/17 | 16.30 | 16.05 | 16.05 | 16.70 | 16.05 | 1,190 |
2009/02/13 | 16.60 | 16.50 | 16.30 | 16.95 | 16.50 | 2,800 |
2009/01/26 | 16.00 | 16.00 | 15.05 | 18.00 | 16.00 | 1,100 |
2009/01/22 | 16.95 | 16.95 | 16.05 | 18.00 | 16.95 | 2,273 |
2009/01/21 | 16.95 | 16.00 | 16.00 | 16.95 | 16.95 | 6,527 |
2009/01/20 | 16.50 | 16.10 | 16.00 | 17.45 | 16.50 | 1,790 |
2009/01/09 | 17.00 | 17.00 | 15.00 | 18.00 | 17.00 | 285 |
2009/01/07 | 18.00 | 18.00 | 15.00 | 18.00 | 18.00 | 840 |
2009/01/06 | 15.00 | 15.00 | 14.50 | 18.00 | 15.00 | 2,000 |
2008/12/31 | 18.00 | 18.00 | 14.75 | 18.00 | 18.00 | 1,000 |
2008/12/30 | 15.90 | 15.90 | 14.50 | 18.00 | 15.90 | 1,100 |
2008/12/22 | 15.00 | 15.00 | 14.50 | 15.90 | 15.00 | 900 |
2008/12/19 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 700 |
2008/12/17 | 15.00 | 15.00 | 15.00 | 15.75 | 15.00 | 500 |
2008/12/16 | 16.00 | 15.50 | 15.00 | 15.90 | 15.50 | 6,346 |
2008/12/12 | 16.00 | 16.00 | 15.00 | 16.50 | 16.00 | 300 |
2008/12/10 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 370 |
2008/12/08 | 16.00 | 16.00 | 15.00 | 16.50 | 16.00 | 400 |
2008/12/04 | 16.25 | 16.25 | 16.00 | 16.25 | 16.25 | 873 |
2008/12/03 | 16.25 | 16.25 | 15.00 | 16.25 | 16.25 | 538 |
2008/11/24 | 16.50 | 16.00 | 15.00 | 16.50 | 16.50 | 6,000 |
2008/11/20 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 220 |
2008/11/17 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 275 |
2008/11/14 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 617 |
2008/11/12 | 17.35 | 16.00 | 16.50 | 17.90 | 16.00 | 4,200 |
2008/11/10 | 17.00 | 16.55 | 16.50 | 17.25 | 16.55 | 1,300 |
2008/11/05 | 16.60 | 16.60 | 16.60 | 17.35 | 16.60 | 300 |
2008/11/04 | 17.45 | 17.45 | 16.60 | 17.35 | 17.45 | 300 |
2008/10/31 | 17.00 | 16.50 | 16.50 | 17.50 | 16.50 | 2,500 |
2008/10/28 | 16.25 | 16.25 | 16.00 | 17.00 | 16.25 | 1,300 |
2008/10/22 | 18.00 | 16.50 | 16.25 | 18.00 | 18.00 | 2,300 |
2008/10/20 | 16.00 | 16.00 | 16.00 | 18.00 | 16.00 | 1,187 |
2008/10/17 | 16.00 | 16.00 | 16.00 | 18.00 | 16.00 | 6,200 |
2008/10/16 | 16.05 | 16.00 | 16.00 | 18.00 | 16.00 | 2,800 |
2008/10/10 | 18.00 | 18.00 | 16.05 | 18.00 | 18.00 | 100 |
2008/10/09 | 16.75 | 16.00 | 16.00 | 18.00 | 16.00 | 5,744 |
2008/10/08 | 16.75 | 16.75 | 10.00 | 18.95 | 16.75 | 400 |
2008/10/07 | 17.05 | 17.00 | 17.00 | 18.00 | 17.00 | 3,700 |
2008/10/06 | 18.00 | 17.05 | 17.05 | 18.00 | 17.05 | 2,289 |
2008/10/03 | 18.00 | 17.00 | 17.05 | 18.00 | 18.00 | 5,300 |
2008/09/25 | 18.00 | 18.00 | 18.00 | 18.70 | 18.00 | 3,100 |
2008/09/12 | 19.75 | 19.05 | 19.05 | 20.25 | 19.05 | 1,100 |
2008/09/11 | 20.00 | 20.00 | 19.00 | 20.25 | 20.00 | 700 |
2008/09/10 | 20.60 | 20.60 | 20.00 | 20.90 | 20.60 | 11,350 |
2008/09/09 | 20.50 | 20.25 | 19.50 | 20.60 | 20.50 | 6,000 |
2008/09/02 | 19.00 | 19.00 | 19.00 | 20.25 | 19.00 | 500 |
2008/08/29 | 19.55 | 19.55 | 19.00 | 20.25 | 19.55 | 2,000 |
2008/08/28 | 20.50 | 20.25 | 19.55 | 20.25 | 20.25 | 5,100 |
2008/08/25 | 19.60 | 19.60 | 19.55 | 21.00 | 19.60 | 2,005 |
2008/08/22 | 21.45 | 21.00 | 19.60 | 21.00 | 21.00 | 6,103 |
2008/08/15 | 21.50 | 21.40 | 21.00 | 21.50 | 21.40 | 1,200 |
2008/08/14 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 1,100 |
2008/08/12 | 21.45 | 21.25 | 21.25 | 21.50 | 21.25 | 925 |
2008/08/06 | 21.45 | 21.45 | 21.00 | 21.45 | 21.45 | 100 |
2008/07/25 | 21.00 | 21.00 | 21.00 | 21.45 | 21.00 | 100 |
2008/07/21 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 400 |
2008/07/18 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 228 |
2008/07/17 | 21.00 | 21.00 | 21.00 | 21.40 | 21.00 | 1,781 |
2008/07/15 | 21.05 | 21.05 | 21.00 | 21.40 | 21.05 | 1,000 |
2008/07/08 | 21.00 | 21.00 | 21.00 | 21.45 | 21.00 | 200 |
2008/07/04 | 21.00 | 20.50 | 21.00 | 21.45 | 21.00 | 5,800 |
2008/07/03 | 21.00 | 21.00 | 21.00 | 21.45 | 21.00 | 426 |
2008/07/02 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 100 |
2008/06/30 | 21.00 | 20.00 | 21.00 | 21.70 | 21.00 | 7,169 |
2008/06/24 | 21.00 | 21.00 | 21.00 | 21.70 | 21.00 | 566 |
2008/06/23 | 21.70 | 21.70 | 21.00 | 21.70 | 21.70 | 286 |
2008/06/17 | 21.05 | 21.00 | 19.60 | 21.75 | 21.05 | 4,233 |
2008/06/13 | 21.05 | 21.05 | 21.05 | 21.75 | 21.05 | 463 |
2008/06/12 | 21.05 | 21.05 | 21.05 | 21.85 | 21.05 | 957 |
2008/06/09 | 21.75 | 21.00 | 19.60 | 21.75 | 21.00 | 5,200 |
2008/06/05 | 21.45 | 21.45 | 21.00 | 21.50 | 21.45 | 2,000 |
2008/06/04 | 21.00 | 21.00 | 21.00 | 21.45 | 21.00 | 2,000 |
2008/06/03 | 21.50 | 20.00 | 21.00 | 21.45 | 20.00 | 4,118 |
2008/06/02 | 21.00 | 20.50 | 21.00 | 21.95 | 21.00 | 9,406 |
2008/05/28 | 20.00 | 20.00 | 19.55 | 20.50 | 20.00 | 1,100 |
2008/05/23 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | 1,000 |
2008/05/22 | 20.00 | 19.55 | 19.55 | 20.95 | 20.00 | 4,000 |
2008/05/21 | 20.00 | 20.00 | 19.55 | 20.95 | 20.00 | 4,071 |
2008/05/20 | 20.00 | 20.00 | 19.50 | 20.70 | 20.00 | 3,700 |
2008/05/16 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 200 |
2008/05/15 | 19.50 | 19.50 | 19.50 | 21.00 | 19.50 | 1,100 |
2008/05/14 | 20.00 | 20.00 | 19.50 | 21.00 | 20.00 | 6,625 |
2008/05/13 | 19.50 | 19.50 | 19.50 | 21.00 | 19.50 | 400 |
2008/05/09 | 20.50 | 20.50 | 15.80 | 16.50 | 20.50 | 1,479 |
2008/05/05 | 20.50 | 20.50 | 17.35 | 17.60 | 20.50 | 100 |
2008/05/02 | 20.50 | 20.00 | 20.50 | 20.95 | 20.50 | 500 |
2008/04/29 | 21.00 | 20.00 | 20.00 | 21.00 | 20.00 | 204 |
2008/04/28 | 20.00 | 20.00 | 20.00 | 21.95 | 20.00 | 300 |
2008/04/24 | 20.50 | 20.15 | 20.15 | 21.00 | 20.15 | 1,359 |
2008/04/22 | 20.55 | 20.50 | 20.05 | 21.00 | 20.50 | 1,900 |
2008/04/21 | 20.55 | 20.55 | 20.55 | 21.00 | 20.55 | 600 |
2008/04/11 | 22.00 | 21.90 | 20.55 | 22.00 | 22.00 | 445 |
2008/04/09 | 21.50 | 21.50 | 20.55 | 21.90 | 21.50 | 1,100 |
2008/04/03 | 22.00 | 21.95 | 20.55 | 22.00 | 22.00 | 2,371 |
2008/04/01 | 22.00 | 21.85 | 20.50 | 22.00 | 22.00 | 5,900 |
2008/03/28 | 21.85 | 21.85 | 20.50 | 21.85 | 21.85 | 220 |
2008/03/24 | 21.95 | 21.00 | 20.50 | 21.90 | 21.95 | 2,132 |
2008/03/20 | 20.50 | 20.50 | 20.50 | 21.95 | 20.50 | 104 |
2008/03/18 | 20.50 | 20.50 | 20.50 | 21.95 | 20.50 | 136 |
2008/03/17 | 21.00 | 20.15 | 20.15 | 21.95 | 20.15 | 11,700 |
2008/03/14 | 21.25 | 21.25 | 21.00 | 21.95 | 21.25 | 2,315 |
2008/03/13 | 20.75 | 20.75 | 20.75 | 21.25 | 20.75 | 200 |
2008/03/07 | 21.95 | 21.95 | 20.75 | 21.95 | 21.95 | 100 |
2008/03/06 | 21.50 | 21.50 | 20.75 | 21.95 | 21.50 | 1,272 |
2008/03/05 | 21.50 | 21.50 | 21.50 | 21.95 | 21.50 | 100 |
2008/03/04 | 21.50 | 21.50 | 21.50 | 21.95 | 21.50 | 1,027 |
2008/02/26 | 20.20 | 20.20 | 20.20 | 21.50 | 20.20 | 100 |
2008/02/25 | 20.30 | 20.30 | 20.20 | 21.50 | 20.30 | 673 |
2008/02/22 | 21.25 | 21.00 | 21.20 | 21.50 | 21.25 | 600 |
2008/02/15 | 21.50 | 21.00 | 19.50 | 21.50 | 21.00 | 2,500 |
2008/02/08 | 21.00 | 21.00 | 19.50 | 21.50 | 21.00 | 800 |
2008/02/07 | 20.60 | 20.60 | 20.80 | 21.50 | 20.60 | 228 |
2008/02/06 | 20.75 | 20.50 | 20.60 | 21.50 | 20.60 | 2,000 |
2008/01/29 | 20.15 | 20.15 | 20.15 | 20.75 | 20.15 | 2,034 |
2008/01/28 | 21.25 | 20.75 | 20.15 | 20.75 | 20.75 | 7,700 |
2008/01/25 | 21.25 | 21.25 | 21.00 | 21.25 | 21.25 | 1,000 |
2008/01/24 | 21.00 | 20.00 | 20.25 | 21.00 | 21.00 | 9,400 |
2008/01/22 | 20.25 | 20.25 | 20.15 | 21.00 | 20.25 | 500 |
2008/01/15 | 21.00 | 21.00 | 20.15 | 21.00 | 21.00 | 300 |
2007/12/31 | 21.00 | 21.00 | 20.55 | 21.45 | 21.00 | 2,200 |
2007/12/28 | 22.00 | 21.40 | 21.00 | 21.50 | 21.40 | 400 |
2007/12/24 | 22.00 | 22.00 | 22.00 | 22.50 | 22.00 | 258 |
2007/12/21 | 22.00 | 21.50 | 22.00 | 22.50 | 22.00 | 22,800 |
2007/12/18 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | 1,300 |
2007/12/14 | 21.00 | 21.00 | 20.55 | 21.50 | 21.00 | 2,163 |
2007/12/13 | 20.55 | 20.55 | 20.55 | 21.50 | 20.55 | 120 |
2007/12/12 | 21.00 | 21.00 | 20.55 | 21.50 | 21.00 | 2,888 |
2007/12/04 | 21.00 | 21.00 | 20.50 | 21.50 | 21.00 | 700 |
2007/12/03 | 21.95 | 21.75 | 20.15 | 21.75 | 21.95 | 900 |
2007/11/29 | 21.00 | 21.00 | 20.15 | 21.75 | 21.00 | 200 |
2007/11/28 | 21.75 | 21.75 | 20.10 | 21.75 | 21.75 | 860 |
2007/11/26 | 21.50 | 21.50 | 20.10 | 21.75 | 21.50 | 605 |
2007/11/19 | 20.10 | 20.10 | 20.10 | 21.50 | 20.10 | 406 |
2007/11/16 | 21.50 | 21.00 | 20.10 | 21.50 | 21.00 | 3,200 |
2007/11/09 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 500 |
2007/11/07 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 224 |
2007/11/06 | 21.00 | 21.00 | 21.00 | 21.50 | 21.00 | 1,100 |
2007/10/31 | 21.00 | 21.00 | 21.00 | 21.40 | 21.00 | 824 |
2007/10/30 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | 900 |
2007/10/29 | 21.50 | 21.45 | 21.00 | 21.50 | 21.45 | 562 |
2007/10/16 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 600 |
2007/10/15 | 21.50 | 21.50 | 21.50 | 22.00 | 21.50 | 500 |
2007/10/05 | 21.00 | 21.00 | 21.00 | 21.50 | 21.00 | 364 |
2007/10/04 | 21.00 | 21.00 | 20.05 | 21.00 | 21.00 | 8,350 |
2007/09/26 | 21.50 | 21.50 | 20.05 | 21.50 | 21.50 | 500 |
2007/09/25 | 20.50 | 20.50 | 20.50 | 21.50 | 20.50 | 2,050 |
2007/09/24 | 20.50 | 20.50 | 20.50 | 21.75 | 20.50 | 500 |
2007/09/17 | 21.75 | 21.75 | 20.05 | 21.75 | 21.75 | 200 |
2007/09/14 | 21.00 | 21.00 | 20.05 | 22.00 | 21.00 | 4,100 |
2007/09/10 | 21.75 | 20.00 | 20.00 | 21.00 | 20.00 | 4,400 |
2007/09/07 | 20.50 | 20.50 | 20.50 | 22.00 | 20.50 | 1,054 |
2007/08/31 | 21.50 | 20.75 | 20.50 | 21.50 | 21.50 | 1,200 |
2007/08/29 | 20.50 | 20.50 | 20.50 | 21.50 | 20.50 | 134 |
2007/08/27 | 21.50 | 21.00 | 20.05 | 23.00 | 21.50 | 1,535 |
2007/08/23 | 20.05 | 20.05 | 20.05 | 21.50 | 20.05 | 200 |
2007/08/22 | 20.05 | 20.05 | 20.05 | 23.00 | 20.05 | 287 |
2007/08/20 | 22.50 | 22.50 | 21.00 | 22.75 | 22.50 | 100 |
2007/08/14 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | 290 |
2007/08/09 | 22.50 | 22.50 | 22.50 | 23.00 | 22.50 | 100 |
2007/08/07 | 21.70 | 21.70 | 21.00 | 22.50 | 21.70 | 333 |
2007/08/06 | 21.70 | 21.50 | 21.00 | 22.50 | 21.70 | 3,040 |
2007/07/26 | 21.70 | 21.70 | 21.00 | 21.70 | 21.70 | 160 |
2007/07/17 | 21.70 | 21.70 | 20.25 | 21.70 | 21.70 | 100 |
2007/07/12 | 20.25 | 20.25 | 20.25 | 21.70 | 20.25 | 585 |
2007/07/10 | 20.00 | 20.00 | 20.00 | 21.70 | 20.00 | 1,769 |
2007/07/05 | 22.50 | 21.70 | 21.70 | 23.00 | 21.70 | 1,000 |
2007/07/03 | 22.50 | 21.75 | 21.75 | 23.00 | 21.75 | 1,000 |
2007/06/26 | 23.00 | 22.50 | 22.50 | 23.45 | 22.50 | 4,433 |
2007/06/22 | 23.00 | 23.00 | 23.00 | 23.45 | 23.00 | 560 |
2007/06/18 | 23.25 | 23.25 | 23.00 | 23.45 | 23.25 | 200 |
2007/06/01 | 23.50 | 23.50 | 23.25 | 23.80 | 23.50 | 3,300 |
2007/05/23 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | 2,900 |
2007/05/14 | 23.25 | 23.25 | 23.25 | 23.80 | 23.25 | 500 |
2007/05/07 | 23.80 | 23.80 | 23.25 | 23.80 | 23.80 | 239 |
2007/05/02 | 23.80 | 23.80 | 23.25 | 23.80 | 23.80 | 200 |
2007/04/30 | 23.00 | 23.00 | 23.00 | 23.80 | 23.00 | 151 |
2007/04/11 | 23.80 | 23.00 | 23.00 | 23.80 | 23.80 | 1,500 |
2007/04/09 | 23.00 | 23.00 | 23.00 | 23.80 | 23.00 | 400 |
2007/03/26 | 23.80 | 23.80 | 23.00 | 23.80 | 23.80 | 1,636 |
2007/03/22 | 23.05 | 23.00 | 23.00 | 23.80 | 23.00 | 9,050 |
2007/03/20 | 23.00 | 23.00 | 23.00 | 23.80 | 23.00 | 600 |
2007/03/19 | 23.00 | 23.00 | 23.00 | 23.80 | 23.00 | 540 |
2007/03/14 | 23.80 | 23.80 | 23.00 | 23.80 | 23.80 | 356 |
2007/03/13 | 23.80 | 23.80 | 23.00 | 23.80 | 23.80 | 187 |
2007/03/06 | 23.50 | 23.00 | 23.00 | 23.80 | 23.00 | 6,900 |
2007/02/27 | 23.50 | 23.25 | 23.50 | 24.00 | 23.50 | 214 |
2007/02/21 | 23.00 | 23.00 | 23.00 | 24.00 | 23.00 | 250 |
2007/02/20 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | 2,820 |
2007/02/19 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 200 |
2007/02/16 | 23.00 | 23.00 | 23.00 | 24.00 | 23.00 | 455 |
2007/02/13 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 100 |
2007/02/05 | 23.25 | 23.25 | 23.00 | 25.00 | 23.25 | 325 |
2007/02/01 | 25.00 | 25.00 | 23.25 | 24.50 | 25.00 | 1,000 |
2007/01/31 | 25.00 | 23.25 | 23.25 | 25.00 | 23.25 | 400 |
2007/01/26 | 25.00 | 25.00 | 23.25 | 25.00 | 25.00 | 2,000 |
2007/01/23 | 22.50 | 22.50 | 22.50 | 25.00 | 22.50 | 100 |
2007/01/19 | 22.75 | 22.75 | 22.50 | 25.00 | 22.75 | 346 |
2007/01/18 | 23.00 | 23.00 | 22.50 | 22.75 | 23.00 | 2,100 |
2007/01/11 | 22.00 | 22.00 | 21.70 | 25.00 | 22.00 | 21,000 |
2007/01/10 | 22.00 | 21.70 | 21.70 | 22.75 | 22.00 | 1,500 |
2007/01/08 | 22.75 | 21.70 | 21.70 | 22.75 | 21.70 | 1,105 |
2006/12/21 | 23.00 | 23.00 | 22.50 | 22.75 | 23.00 | 414 |
2006/12/12 | 25.00 | 24.50 | 22.50 | 25.50 | 25.00 | 5,936 |
2006/12/06 | 23.25 | 23.00 | 23.00 | 24.50 | 23.00 | 446 |
2006/12/05 | 24.50 | 24.50 | 23.25 | 24.50 | 24.50 | 480 |
2006/12/01 | 24.00 | 24.00 | 23.25 | 25.00 | 24.00 | 193 |
2006/11/28 | 25.00 | 23.50 | 23.25 | 25.00 | 25.00 | 4,062 |
2006/11/09 | 23.00 | 23.00 | 21.60 | 24.95 | 23.00 | 700 |
2006/11/07 | 24.95 | 23.00 | 23.00 | 24.95 | 23.00 | 1,600 |
2006/10/31 | 24.95 | 24.95 | 23.25 | 24.95 | 24.95 | 100 |
2006/10/30 | 23.25 | 23.25 | 23.25 | 24.95 | 23.25 | 562 |
2006/10/18 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 544 |
2006/10/13 | 23.00 | 23.00 | 23.00 | 25.00 | 23.00 | 550 |
2006/10/12 | 24.25 | 24.00 | 23.00 | 24.00 | 24.00 | 800 |
2006/10/10 | 27.00 | 25.00 | 24.25 | 25.00 | 25.00 | 3,900 |
2006/10/06 | 27.50 | 27.50 | 26.00 | 27.00 | 27.50 | 1,359 |
2006/10/05 | 27.50 | 27.50 | 26.00 | 27.50 | 27.50 | 1,000 |
2006/10/04 | 27.50 | 27.50 | 26.00 | 27.50 | 27.50 | 1,100 |
2006/10/03 | 27.50 | 27.00 | 24.25 | 27.50 | 27.50 | 2,800 |
2006/09/27 | 27.50 | 26.00 | 24.00 | 27.50 | 27.50 | 700 |
2006/09/25 | 23.55 | 23.50 | 23.50 | 26.00 | 23.50 | 1,510 |
2006/09/21 | 23.50 | 23.50 | 23.50 | 26.00 | 23.50 | 200 |
2006/09/15 | 23.50 | 23.50 | 23.00 | 27.50 | 23.50 | 700 |
2006/09/14 | 22.00 | 22.00 | 23.50 | 27.50 | 22.00 | 504 |
2006/09/07 | 21.20 | 21.15 | 58.25 | 58.50 | 21.20 | 6,475 |
2006/09/05 | 21.10 | 21.10 | 58.75 | 59.00 | 21.10 | 500 |
2006/08/24 | 21.00 | 21.00 | 15.60 | 15.75 | 21.00 | 504 |
2006/08/17 | 20.00 | 20.00 | 1.75 | 2.25 | 20.00 | 120 |
2006/08/11 | 35.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2,400 |
2006/08/09 | 44.00 | 44.00 | 41.50 | 44.00 | 44.00 | 200 |
2006/08/07 | 41.50 | 41.50 | 41.50 | 44.00 | 41.50 | 400 |
2006/08/01 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | 154 |
2006/07/28 | 41.00 | 40.50 | 41.00 | 41.50 | 41.00 | 8,400 |
2006/07/26 | 40.00 | 40.00 | 40.00 | 41.00 | 40.00 | 1,900 |
2006/07/20 | 40.00 | 40.00 | 40.00 | 41.00 | 40.00 | 2,500 |
2006/07/19 | 38.75 | 38.75 | 38.75 | 40.00 | 38.75 | 155 |
2006/07/18 | 38.75 | 38.75 | 38.75 | 40.00 | 38.75 | 265 |
2006/07/17 | 40.00 | 40.00 | 38.75 | 40.00 | 40.00 | 100 |
2006/07/13 | 38.75 | 38.75 | 38.75 | 40.00 | 38.75 | 334 |
2006/07/12 | 38.75 | 38.75 | 38.75 | 40.00 | 38.75 | 334 |
2006/07/06 | 38.75 | 38.75 | 38.25 | 40.00 | 38.75 | 11,809 |
2006/07/04 | 39.00 | 38.25 | 38.75 | 40.00 | 39.00 | 1,859 |
2006/07/03 | 38.75 | 38.75 | 38.25 | 38.75 | 38.75 | 4,200 |
2006/06/30 | 38.75 | 38.75 | 38.75 | 39.00 | 38.75 | 800 |
2006/06/28 | 39.00 | 39.00 | 38.75 | 40.00 | 39.00 | 1,078 |
2006/06/26 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | 1,000 |
2006/06/22 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 950 |
2006/06/21 | 39.00 | 38.75 | 39.00 | 40.00 | 38.75 | 5,300 |
2006/06/16 | 39.00 | 38.75 | 39.00 | 40.00 | 38.75 | 1,746 |
2006/06/13 | 38.75 | 38.75 | 38.75 | 40.00 | 38.75 | 1,000 |
2006/06/05 | 38.75 | 38.75 | 38.25 | 40.00 | 38.75 | 1,000 |
2006/05/25 | 38.75 | 38.50 | 38.25 | 40.00 | 38.75 | 1,688 |
2006/05/16 | 39.00 | 38.00 | 38.00 | 40.00 | 38.00 | 2,000 |
2006/05/15 | 38.75 | 38.75 | 38.75 | 40.00 | 38.75 | 1,300 |
2006/05/09 | 40.00 | 40.00 | 38.00 | 38.75 | 40.00 | 1,225 |
2006/05/05 | 39.00 | 38.75 | 38.00 | 40.00 | 39.00 | 3,200 |
2006/05/02 | 38.75 | 38.75 | 38.00 | 38.75 | 38.75 | 100 |
2006/04/24 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,920 |
2006/04/19 | 38.00 | 38.00 | 36.05 | 39.00 | 38.00 | 1,006 |
2006/04/18 | 38.50 | 38.00 | 38.00 | 39.65 | 38.00 | 1,000 |
2006/04/13 | 39.75 | 39.50 | 38.50 | 39.75 | 39.75 | 623 |
2006/04/12 | 38.50 | 38.50 | 38.50 | 39.50 | 38.50 | 300 |
2006/04/06 | 39.00 | 39.00 | 38.50 | 39.50 | 39.00 | 1,600 |
2006/04/04 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | 3,400 |
2006/03/28 | 39.00 | 39.00 | 39.00 | 39.50 | 39.00 | 2,300 |
2006/03/24 | 38.50 | 38.50 | 38.50 | 39.75 | 38.50 | 100 |
2006/03/23 | 38.60 | 38.60 | 38.00 | 39.90 | 38.60 | 800 |
2006/03/22 | 39.90 | 39.00 | 38.60 | 39.90 | 39.90 | 1,200 |
2006/03/16 | 39.00 | 39.00 | 38.60 | 39.50 | 39.00 | 1,000 |
2006/03/14 | 39.00 | 39.00 | 38.60 | 39.75 | 39.00 | 2,000 |
2006/03/13 | 39.75 | 38.75 | 38.60 | 39.00 | 39.75 | 1,100 |
2006/03/10 | 38.75 | 37.50 | 38.25 | 38.75 | 37.50 | 3,931 |
2006/03/06 | 39.00 | 38.75 | 38.50 | 39.90 | 38.75 | 3,738 |
2006/03/03 | 39.90 | 39.90 | 39.00 | 39.90 | 39.90 | 100 |
2006/02/27 | 39.90 | 39.00 | 39.00 | 39.90 | 39.00 | 800 |
2006/02/22 | 39.30 | 39.00 | 39.00 | 39.90 | 39.00 | 3,000 |
2006/02/21 | 39.30 | 39.30 | 39.25 | 39.30 | 39.30 | 2,000 |
2006/02/17 | 39.90 | 39.90 | 39.30 | 39.90 | 39.90 | 209 |
2006/02/10 | 39.90 | 39.90 | 39.25 | 39.90 | 39.90 | 600 |
2006/02/08 | 39.90 | 39.90 | 39.25 | 39.90 | 39.90 | 226 |
2006/02/03 | 39.50 | 39.00 | 39.00 | 40.50 | 39.00 | 600 |
2006/02/02 | 40.00 | 40.00 | 39.50 | 40.50 | 40.00 | 200 |
2006/02/01 | 39.90 | 39.90 | 39.00 | 40.00 | 39.90 | 1,000 |
2006/01/26 | 40.35 | 39.00 | 39.00 | 41.00 | 39.00 | 2,700 |
2006/01/24 | 39.50 | 39.50 | 39.50 | 40.35 | 39.50 | 100 |
2006/01/17 | 40.25 | 40.25 | 38.75 | 41.50 | 40.25 | 538 |
2006/01/10 | 41.00 | 41.00 | 38.50 | 41.00 | 41.00 | 400 |
2006/01/09 | 41.00 | 38.50 | 38.50 | 41.00 | 41.00 | 2,200 |
2006/01/04 | 40.00 | 39.00 | 38.50 | 41.00 | 39.00 | 2,045 |
2006/01/03 | 41.00 | 41.00 | 40.00 | 42.45 | 41.00 | 137 |
2005/12/28 | 40.35 | 40.35 | 40.00 | 42.00 | 40.35 | 1,037 |
2005/12/21 | 40.00 | 40.00 | 40.00 | 42.00 | 40.00 | 151 |
2005/12/19 | 40.35 | 40.35 | 40.00 | 42.00 | 40.35 | 1,000 |
2005/12/02 | 42.00 | 42.00 | 38.50 | 42.00 | 42.00 | 100 |
2005/12/01 | 40.35 | 40.35 | 38.50 | 42.00 | 40.35 | 200 |
2005/11/30 | 40.25 | 40.25 | 38.50 | 40.35 | 40.25 | 100 |
2005/11/28 | 40.40 | 40.35 | 38.50 | 40.35 | 40.35 | 800 |
2005/11/18 | 40.40 | 40.40 | 40.35 | 42.45 | 40.40 | 1,000 |
2005/11/17 | 40.50 | 40.40 | 40.40 | 42.45 | 40.40 | 826 |
2005/11/14 | 40.40 | 40.40 | 40.40 | 42.50 | 40.40 | 528 |
2005/11/10 | 41.00 | 40.40 | 40.40 | 42.50 | 40.40 | 2,000 |
2005/10/21 | 40.35 | 40.35 | 40.35 | 44.00 | 40.35 | 300 |
2005/10/20 | 40.35 | 40.35 | 40.35 | 42.50 | 40.35 | 3,168 |
2005/10/14 | 42.50 | 42.50 | 40.25 | 44.00 | 42.50 | 300 |
2005/10/11 | 43.95 | 40.25 | 40.25 | 44.00 | 43.95 | 300 |
2005/10/10 | 44.00 | 44.00 | 40.25 | 44.00 | 44.00 | 500 |
2005/10/06 | 40.25 | 40.25 | 40.25 | 44.00 | 40.25 | 100 |
2005/10/05 | 40.00 | 40.00 | 40.20 | 44.00 | 40.00 | 200 |
2005/10/04 | 41.00 | 41.00 | 39.25 | 41.00 | 41.00 | 100 |
2005/10/03 | 42.00 | 39.75 | 38.30 | 41.00 | 40.50 | 2,125 |
2005/09/30 | 39.75 | 39.75 | 38.25 | 39.75 | 39.75 | 125 |
2005/09/29 | 40.00 | 40.00 | 38.25 | 40.00 | 40.00 | 500 |
2005/09/21 | 40.25 | 40.25 | 45.00 | 45.50 | 40.25 | 1,160 |
2005/09/20 | 41.00 | 41.00 | 44.50 | 45.00 | 41.00 | 1,022 |
2005/09/14 | 41.00 | 41.00 | 12.00 | 14.50 | 41.00 | 1,034 |
2005/09/09 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
2005/09/08 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
2005/09/01 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
2005/08/29 | 40.00 | 40.00 | 40.00 | 41.00 | 40.00 | 110 |
2005/08/26 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 3,300 |
2005/08/24 | 41.00 | 41.00 | 38.25 | 41.00 | 41.00 | 4,861 |
2005/08/22 | 41.00 | 40.50 | 38.25 | 41.00 | 41.00 | 1,000 |
2005/08/18 | 41.00 | 41.00 | 38.25 | 41.00 | 41.00 | 100 |
2005/08/12 | 41.00 | 41.00 | 38.25 | 41.00 | 41.00 | 700 |
2005/08/08 | 41.50 | 41.00 | 41.00 | 41.50 | 41.00 | 500 |
2005/08/03 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | 900 |
2005/08/01 | 41.05 | 41.05 | 41.05 | 42.00 | 41.05 | 300 |
2005/07/27 | 41.10 | 41.10 | 41.05 | 41.10 | 41.10 | 700 |
2005/07/19 | 41.00 | 41.00 | 41.05 | 42.00 | 41.00 | 4,100 |
2005/06/27 | 41.05 | 41.05 | 41.00 | 42.00 | 41.05 | 500 |
2005/06/23 | 41.80 | 41.00 | 38.25 | 42.00 | 41.00 | 22,400 |
2005/06/20 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 900 |
2005/06/17 | 42.00 | 41.80 | 41.80 | 42.00 | 42.00 | 300 |
2005/06/16 | 41.80 | 41.80 | 41.80 | 42.00 | 41.80 | 100 |
2005/06/09 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 500 |
2005/06/08 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 600 |
2005/06/07 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 200 |
2005/06/02 | 42.50 | 42.50 | 42.00 | 44.95 | 42.50 | 400 |
2005/05/26 | 42.50 | 42.50 | 15.75 | 16.00 | 42.50 | 380 |
2005/05/20 | 42.50 | 42.50 | 10.25 | 10.75 | 42.50 | 123 |
2005/05/19 | 42.50 | 42.50 | 41.90 | 42.00 | 42.50 | 300 |
2005/05/12 | 41.80 | 41.80 | 14.00 | 14.50 | 41.80 | 6,315 |
2005/05/11 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 660 |
2005/05/05 | 41.85 | 41.85 | 41.85 | 42.00 | 41.85 | 300 |
2005/05/02 | 42.25 | 41.85 | 41.85 | 42.00 | 41.85 | 274 |
2005/04/26 | 41.85 | 41.85 | 41.85 | 42.25 | 41.85 | 1,471 |
2005/04/25 | 42.00 | 41.80 | 42.00 | 42.25 | 42.00 | 2,515 |
2005/04/20 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 100 |
2005/04/19 | 42.25 | 41.20 | 42.00 | 42.50 | 41.20 | 2,900 |
2005/04/15 | 42.25 | 42.25 | 42.25 | 42.50 | 42.25 | 1,748 |
2005/04/12 | 42.25 | 42.25 | 42.25 | 42.50 | 42.25 | 148 |
2005/04/08 | 42.00 | 42.00 | 42.25 | 42.50 | 42.00 | 1,000 |
2005/04/01 | 41.20 | 41.20 | 41.50 | 41.75 | 41.20 | 810 |
2005/03/30 | 41.20 | 41.20 | 41.50 | 42.00 | 41.20 | 6,211 |
2005/03/28 | 41.05 | 41.00 | 41.00 | 42.00 | 41.00 | 1,000 |
2005/03/24 | 43.00 | 42.00 | 41.05 | 42.00 | 42.00 | 600 |
2005/03/15 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,000 |
2005/03/04 | 41.05 | 41.05 | 10.15 | 10.25 | 41.05 | 800 |
2005/02/28 | 41.00 | 41.00 | 14.00 | 14.50 | 41.00 | 270 |
2005/02/25 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 400 |
2005/02/22 | 41.80 | 41.80 | 38.25 | 42.00 | 41.80 | 800 |
2005/02/21 | 41.80 | 41.80 | 38.25 | 41.80 | 41.80 | 300 |
2005/02/15 | 41.80 | 41.80 | 38.25 | 41.80 | 41.80 | 600 |
2005/02/10 | 42.00 | 41.80 | 41.80 | 42.00 | 42.00 | 500 |
2005/02/07 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 343 |
2005/02/02 | 42.00 | 41.80 | 41.80 | 42.00 | 42.00 | 2,353 |
2005/01/27 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 400 |
2005/01/24 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 300 |
2005/01/10 | 42.00 | 40.00 | 38.25 | 40.00 | 40.00 | 1,205 |
2004/12/21 | 42.00 | 41.80 | 14.00 | 15.35 | 41.80 | 1,126 |
2004/12/17 | 42.50 | 42.50 | 40.20 | 40.30 | 42.50 | 194 |
2004/12/16 | 42.00 | 42.00 | 7.75 | 13.00 | 42.00 | 1,000 |
2004/12/14 | 42.00 | 42.00 | 7.10 | 9.00 | 42.00 | 4,400 |
2004/12/07 | 42.05 | 42.05 | 42.00 | 42.05 | 42.05 | 1,000 |
2004/12/06 | 42.05 | 42.05 | 42.00 | 42.05 | 42.05 | 200 |
2004/11/24 | 41.85 | 41.80 | 41.80 | 41.85 | 41.80 | 1,500 |
2004/11/23 | 41.85 | 41.85 | 12.50 | 13.00 | 41.85 | 920 |
2004/11/22 | 41.85 | 41.85 | 10.00 | 10.25 | 41.85 | 100 |
2004/11/12 | 41.80 | 41.80 | 41.50 | 41.80 | 41.80 | 1,900 |
2004/11/08 | 41.80 | 41.80 | 41.50 | 41.80 | 41.80 | 150 |
2004/11/04 | 41.50 | 41.50 | 41.50 | 41.80 | 41.50 | 500 |
2004/10/27 | 41.50 | 41.50 | 41.25 | 41.50 | 41.50 | 500 |
2004/10/26 | 41.50 | 41.50 | 41.25 | 41.50 | 41.50 | 1,100 |
2004/10/25 | 41.50 | 41.50 | 41.25 | 41.50 | 41.50 | 570 |
2004/10/22 | 41.50 | 41.25 | 41.25 | 41.50 | 41.50 | 2,468 |
2004/10/21 | 40.60 | 40.60 | 40.40 | 40.50 | 40.60 | 280 |
2004/10/20 | 40.25 | 40.25 | 16.00 | 16.25 | 40.25 | 100 |
2004/10/12 | 42.00 | 41.00 | 41.00 | 42.00 | 41.00 | 2,300 |
2004/10/05 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 500 |
2004/09/24 | 40.00 | 40.00 | 40.00 | 42.00 | 40.00 | 690 |
2004/09/21 | 41.00 | 41.00 | 40.00 | 42.00 | 41.00 | 2,100 |
2004/09/15 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 430 |
2004/09/13 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 100 |
2004/09/10 | 41.00 | 41.00 | 40.00 | 42.00 | 41.00 | 100 |
2004/09/09 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 300 |
2004/09/08 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 100 |
2004/09/01 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 100 |
2004/08/31 | 40.00 | 40.00 | 40.00 | 42.00 | 40.00 | 400 |
2004/08/27 | 40.00 | 40.00 | 40.00 | 42.00 | 40.00 | 1,820 |
2004/08/25 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 16,900 |
2004/08/19 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 400 |
2004/08/13 | 39.00 | 39.00 | 38.00 | 40.00 | 39.00 | 1,500 |
2004/08/06 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,000 |
2004/08/04 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2,702 |
2004/08/03 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 200 |
2004/08/02 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | 1,600 |
2004/07/28 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | 200 |
2004/07/27 | 39.00 | 38.75 | 39.00 | 40.00 | 38.75 | 1,500 |
2004/07/23 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 100 |
2004/07/09 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 100 |
2004/07/08 | 40.05 | 40.00 | 40.00 | 41.00 | 40.00 | 6,360 |
2004/06/30 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | 156 |
2004/06/25 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | 2,366 |
2004/06/24 | 39.00 | 39.00 | 38.75 | 39.00 | 39.00 | 405 |
2004/06/21 | 39.00 | 39.00 | 38.75 | 39.00 | 39.00 | 500 |
2004/06/04 | 39.00 | 38.75 | 38.75 | 39.00 | 38.75 | 450 |
2004/06/03 | 39.00 | 39.00 | 38.75 | 39.00 | 39.00 | 1,000 |
2004/06/02 | 38.75 | 38.75 | 38.75 | 40.00 | 38.75 | 100 |
2004/06/01 | 40.00 | 39.95 | 38.75 | 40.00 | 40.00 | 2,600 |
2004/05/31 | 39.95 | 39.95 | 38.75 | 39.95 | 39.95 | 669 |
2004/05/21 | 40.00 | 40.00 | 38.75 | 40.00 | 40.00 | 1,000 |
2004/05/18 | 40.00 | 40.00 | 38.75 | 40.00 | 40.00 | 228 |
2004/05/07 | 41.00 | 40.05 | 38.75 | 41.00 | 40.05 | 800 |
2004/05/04 | 40.50 | 40.00 | 38.75 | 41.00 | 40.00 | 400 |
2004/04/22 | 41.25 | 41.25 | 40.00 | 41.00 | 41.25 | 400 |
2004/04/21 | 41.00 | 41.00 | 41.00 | 41.25 | 41.00 | 600 |
2004/04/19 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 100 |
2004/04/14 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 100 |
2004/04/12 | 41.00 | 41.00 | 40.75 | 41.00 | 41.00 | 320 |
2004/04/06 | 41.00 | 41.00 | 40.05 | 41.00 | 41.00 | 952 |
2004/04/01 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,100 |
2004/03/30 | 40.15 | 40.00 | 38.75 | 40.00 | 40.00 | 1,899 |
2004/03/29 | 40.15 | 40.15 | 40.00 | 41.00 | 40.15 | 300 |
2004/03/24 | 40.00 | 40.00 | 38.75 | 41.00 | 40.00 | 2,200 |
2004/03/23 | 40.00 | 40.00 | 38.75 | 40.00 | 40.00 | 367 |
2004/03/18 | 41.25 | 38.75 | 38.50 | 41.00 | 38.75 | 1,400 |
2004/03/17 | 41.25 | 41.25 | 41.00 | 41.25 | 41.25 | 600 |
2004/03/16 | 41.25 | 41.25 | 41.00 | 41.25 | 41.25 | 846 |
2004/03/15 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | 100 |
2004/03/12 | 41.50 | 41.50 | 41.50 | 42.00 | 41.50 | 1,000 |
2004/03/10 | 42.00 | 40.00 | 38.75 | 42.00 | 41.00 | 4,400 |
2004/03/09 | 42.00 | 42.00 | 39.25 | 40.00 | 42.00 | 700 |
2004/03/05 | 42.00 | 41.00 | 39.25 | 42.00 | 42.00 | 2,100 |
2004/03/04 | 41.00 | 41.00 | 39.25 | 42.00 | 41.00 | 800 |
2004/03/02 | 41.00 | 41.00 | 39.25 | 41.00 | 41.00 | 1,663 |
2004/03/01 | 41.00 | 41.00 | 39.25 | 41.00 | 41.00 | 3,000 |
2004/02/27 | 41.00 | 41.00 | 39.25 | 41.00 | 41.00 | 100 |
2004/02/18 | 38.75 | 38.75 | 38.80 | 42.00 | 38.75 | 135 |
2004/02/09 | 38.00 | 38.00 | 44.50 | 44.95 | 38.00 | 100 |
2004/02/02 | 38.00 | 38.00 | 3.00 | 4.00 | 38.00 | 1,750 |
2004/01/28 | 37.50 | 37.50 | 37.05 | 37.50 | 37.50 | 1,400 |
2004/01/22 | 37.00 | 37.00 | 36.30 | 37.00 | 37.00 | 350 |
2004/01/21 | 36.05 | 36.05 | 44.00 | 44.15 | 36.05 | 600 |
2004/01/20 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | 400 |
2004/01/09 | 35.25 | 35.25 | 11.00 | 12.00 | 35.25 | 250 |
2004/01/07 | 35.25 | 35.25 | 35.00 | 35.25 | 35.25 | 1,000 |
2004/01/06 | 35.00 | 35.00 | 35.00 | 35.25 | 35.00 | 100 |
2003/12/30 | 35.25 | 35.25 | 34.75 | 35.25 | 35.25 | 300 |
2003/12/18 | 35.50 | 35.00 | 34.75 | 35.00 | 35.00 | 5,283 |
2003/12/16 | 35.25 | 35.10 | 35.10 | 35.25 | 35.10 | 1,200 |
2003/12/04 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2,100 |
2003/12/03 | 34.75 | 34.75 | 34.70 | 34.75 | 34.75 | 2,910 |
2003/11/20 | 34.60 | 34.55 | 3.10 | 3.35 | 34.60 | 921 |
2003/11/13 | 34.55 | 34.55 | 3.20 | 3.35 | 34.55 | 2,950 |
2003/11/04 | 34.00 | 34.00 | 9.05 | 10.25 | 34.00 | 100 |
2003/10/30 | 34.00 | 34.00 | 39.05 | 39.10 | 34.00 | 400 |
2003/10/29 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 600 |
2003/10/28 | 34.50 | 34.50 | 5.50 | 8.00 | 34.50 | 200 |
2003/10/24 | 34.00 | 34.00 | 35.50 | 35.75 | 34.00 | 100 |
2003/10/21 | 34.00 | 34.00 | 19.75 | 20.00 | 34.00 | 3,000 |
2003/10/10 | 34.00 | 34.00 | 35.00 | 35.50 | 34.00 | 700 |
2003/09/29 | 34.00 | 34.00 | 34.00 | 35.00 | 34.00 | 1,050 |
2003/09/22 | 34.00 | 34.00 | 35.00 | 35.25 | 34.00 | 500 |
2003/09/19 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 215 |
2003/09/18 | 34.00 | 34.00 | 0.75 | 34.00 | 800 | |
2003/09/17 | 34.00 | 33.95 | 32.00 | 34.00 | 33.95 | 2,300 |
2003/09/16 | 34.00 | 34.00 | 34.00 | 40.00 | 34.00 | 10,000 |
2003/09/10 | 34.00 | 33.85 | 33.60 | 33.85 | 33.85 | 10,000 |
2003/09/02 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 10,200 |
2003/08/29 | 35.00 | 32.00 | 32.00 | 35.00 | 32.00 | 400 |
2003/08/28 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 200 |
2003/08/26 | 34.50 | 34.50 | 33.00 | 35.00 | 34.50 | 6,207 |
2003/08/22 | 34.50 | 34.50 | 33.00 | 34.50 | 34.50 | 5,700 |
2003/08/14 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 200 |
2003/08/13 | 35.00 | 34.50 | 33.00 | 34.00 | 35.00 | 416 |
2003/08/12 | 35.00 | 32.50 | 32.50 | 34.50 | 32.50 | 5,000 |
2003/08/08 | 35.00 | 35.00 | 6.75 | 6.95 | 35.00 | 200 |
2003/08/06 | 35.00 | 35.00 | 34.05 | 35.00 | 35.00 | 400 |
2003/07/29 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | 10,000 |
2003/07/25 | 35.00 | 33.00 | 33.00 | 34.00 | 33.00 | 1,600 |
2003/07/17 | 34.50 | 34.00 | 34.00 | 34.50 | 34.00 | 10,000 |
2003/07/16 | 34.50 | 34.50 | 20.00 | 21.00 | 34.50 | 100 |
2003/06/26 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,000 |
2003/06/12 | 32.75 | 32.75 | 10.00 | 10.25 | 32.75 | 126 |
2003/06/06 | 32.75 | 32.75 | 10.00 | 10.50 | 32.75 | 800 |
2003/06/05 | 32.75 | 32.75 | 34.25 | 35.00 | 32.75 | 500 |
2003/05/27 | 32.00 | 32.00 | 31.50 | 32.50 | 32.00 | 498 |
2003/05/21 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 600 |
2003/05/19 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | 1,500 |
2003/04/30 | 32.00 | 32.00 | 33.05 | 39.00 | 32.00 | 206 |
2003/04/24 | 31.25 | 31.25 | 33.00 | 33.25 | 31.25 | 300 |
2003/04/22 | 31.25 | 31.25 | 12.50 | 17.00 | 31.25 | 100 |
2003/04/01 | 30.75 | 30.75 | 11.00 | 11.75 | 30.75 | 100 |
2003/03/19 | 30.50 | 30.50 | 33.25 | 35.00 | 30.50 | 1,098 |
2003/03/11 | 30.50 | 30.50 | 9.25 | 9.95 | 30.50 | 512 |
2003/03/04 | 30.50 | 30.50 | 10.25 | 10.50 | 30.50 | 1,442 |
2003/02/27 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 300 |
2003/02/24 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 1,400 |
2003/02/12 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 6,430 |
2003/02/11 | 31.00 | 31.00 | 30.00 | 30.50 | 31.00 | 474 |
2003/02/10 | 30.50 | 30.50 | 32.60 | 33.00 | 30.50 | 510 |
2003/02/07 | 30.65 | 30.50 | 30.50 | 30.65 | 30.50 | 700 |
2003/01/24 | 31.00 | 31.00 | 10.75 | 11.00 | 31.00 | 100 |
2003/01/23 | 31.00 | 30.65 | 30.65 | 31.00 | 30.65 | 300 |
2003/01/21 | 31.00 | 30.50 | 30.60 | 31.00 | 31.00 | 1,600 |
2003/01/17 | 30.75 | 30.75 | 30.50 | 30.75 | 30.75 | 200 |
2003/01/10 | 30.75 | 30.75 | 30.50 | 31.00 | 30.75 | 110 |
2003/01/09 | 30.75 | 30.75 | 30.50 | 30.75 | 30.75 | 1,250 |
2003/01/07 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | 417 |
2003/01/06 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | 853 |
2002/12/19 | 30.50 | 30.50 | 5.50 | 6.50 | 30.50 | 100 |
2002/12/12 | 31.25 | 30.50 | 30.00 | 30.25 | 30.50 | 10,600 |
2002/12/11 | 31.25 | 31.25 | 30.00 | 30.50 | 31.25 | 1,800 |
2002/12/06 | 31.25 | 31.25 | 10.25 | 12.00 | 31.25 | 350 |
2002/11/28 | 31.25 | 31.25 | 11.00 | 12.00 | 31.25 | 557 |
2002/11/26 | 31.25 | 31.25 | 30.50 | 31.25 | 31.25 | 1,000 |
2002/11/20 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | 230 |
2002/11/19 | 31.05 | 31.00 | 30.00 | 31.00 | 31.00 | 790 |
2002/11/13 | 30.00 | 30.00 | 30.00 | 32.50 | 30.00 | 414 |
2002/11/07 | 31.00 | 30.50 | 30.00 | 31.00 | 31.00 | 2,336 |
2002/11/05 | 30.50 | 30.00 | 30.00 | 31.00 | 30.00 | 8,100 |
2002/11/04 | 30.05 | 30.00 | 30.00 | 30.40 | 30.00 | 1,500 |
2002/10/25 | 30.50 | 30.50 | 30.05 | 30.50 | 30.50 | 175 |
2002/10/22 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | 621 |
2002/10/21 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | 2,000 |
2002/10/17 | 31.00 | 30.00 | 29.00 | 31.00 | 30.00 | 6,800 |
2002/10/14 | 30.25 | 30.25 | 30.25 | 31.00 | 30.25 | 1,000 |
2002/10/10 | 31.00 | 31.00 | 30.25 | 31.00 | 31.00 | 100 |
2002/10/08 | 31.00 | 30.25 | 30.25 | 31.00 | 30.25 | 1,024 |
2002/10/07 | 31.00 | 31.00 | 30.25 | 31.00 | 31.00 | 459 |
2002/10/03 | 31.00 | 31.00 | 30.25 | 31.00 | 31.00 | 1,000 |
2002/10/01 | 30.30 | 30.25 | 30.25 | 31.00 | 30.25 | 572 |
2002/09/30 | 31.00 | 31.00 | 30.30 | 31.00 | 31.00 | 170 |
2002/09/27 | 31.00 | 31.00 | 30.30 | 31.00 | 31.00 | 1,500 |
2002/09/26 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | 300 |
2002/09/23 | 30.30 | 30.30 | 30.30 | 34.00 | 30.30 | 996 |
2002/09/11 | 29.00 | 29.00 | 35.00 | 36.00 | 29.00 | 400 |
2002/09/09 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | 3,000 |
2002/09/06 | 30.50 | 30.00 | 30.05 | 30.50 | 30.00 | 7,011 |
2002/09/03 | 32.50 | 32.50 | 30.05 | 32.50 | 32.50 | 179 |
2002/08/30 | 32.50 | 30.50 | 30.05 | 32.50 | 32.50 | 19,050 |
2002/08/29 | 31.00 | 31.00 | 30.05 | 31.00 | 31.00 | 200 |
2002/08/26 | 31.00 | 30.00 | 30.00 | 31.00 | 30.00 | 410 |
2002/08/05 | 32.50 | 32.50 | 30.00 | 32.50 | 32.50 | 1,300 |
2002/07/29 | 32.50 | 32.50 | 30.00 | 32.50 | 32.50 | 1,000 |
2002/07/26 | 30.00 | 30.00 | 30.00 | 32.50 | 30.00 | 715 |
2002/07/10 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 300 |
2002/07/09 | 31.25 | 30.50 | 30.00 | 30.50 | 30.50 | 1,701 |
2002/07/02 | 31.50 | 31.50 | 31.25 | 31.50 | 31.50 | 300 |
2002/06/25 | 31.25 | 31.25 | 44.50 | 46.00 | 31.25 | 382 |
2002/06/24 | 31.25 | 31.25 | 44.50 | 46.00 | 31.25 | 121 |
2002/06/11 | 31.00 | 30.50 | 44.50 | 45.00 | 30.50 | 4,000 |
2002/06/06 | 31.00 | 31.00 | 32.75 | 33.00 | 31.00 | 140 |
2002/05/23 | 30.00 | 30.00 | 33.75 | 34.00 | 30.00 | 100 |
2002/05/20 | 30.50 | 30.50 | 46.00 | 48.00 | 30.50 | 1,025 |
2002/05/17 | 30.00 | 30.00 | 46.00 | 48.00 | 30.00 | 300 |
2002/05/09 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,200 |
2002/05/07 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3,500 |
2002/05/06 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 656 |
2002/04/26 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,573 |
2002/04/24 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 509 |
2002/04/23 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,000 |
2002/04/19 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | 1,745 |
2002/04/12 | 30.25 | 30.00 | 30.00 | 30.25 | 30.00 | 1,400 |
2002/04/11 | 30.25 | 30.25 | 6.00 | 7.00 | 30.25 | 300 |
2002/04/05 | 30.00 | 30.00 | 44.25 | 44.75 | 30.00 | 107 |
2002/04/04 | 30.50 | 30.05 | 30.50 | 30.00 | 30.05 | 1,200 |
2002/03/13 | 29.00 | 29.00 | 29.00 | 30.00 | 29.00 | 1,300 |
2002/03/12 | 29.00 | 29.00 | 28.25 | 29.00 | 29.00 | 100 |
2002/03/05 | 28.25 | 28.25 | 28.25 | 29.00 | 28.25 | 3,935 |
2002/02/22 | 28.25 | 28.25 | 28.00 | 29.00 | 28.25 | 200 |
2002/02/14 | 28.25 | 28.25 | 28.00 | 29.00 | 28.25 | 200 |
2002/02/13 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 160 |
2002/02/05 | 28.25 | 28.25 | 28.25 | 29.00 | 28.25 | 108 |
2002/02/01 | 28.00 | 28.00 | 28.00 | 29.00 | 28.00 | 100 |
2002/01/30 | 28.50 | 28.50 | 28.00 | 29.00 | 28.50 | 300 |
2002/01/09 | 28.00 | 28.00 | 27.25 | 30.00 | 28.00 | 418 |
2001/12/31 | 27.25 | 27.25 | 24.00 | 30.00 | 27.25 | 900 |
2001/12/27 | 27.00 | 27.00 | 27.00 | 30.00 | 27.00 | 1,250 |
2001/12/21 | 27.00 | 27.00 | 27.00 | 30.00 | 27.00 | 331 |
2001/12/19 | 26.50 | 26.00 | 26.00 | 30.00 | 26.00 | 6,800 |
2001/12/18 | 27.50 | 27.50 | 26.25 | 30.00 | 27.50 | 100 |
2001/12/07 | 28.00 | 28.00 | 27.50 | 30.00 | 28.00 | 900 |
2001/12/06 | 27.50 | 27.50 | 27.50 | 30.00 | 27.50 | 430 |
2001/11/30 | 27.00 | 26.75 | 26.75 | 28.25 | 27.00 | 300 |
2001/10/23 | 25.00 | 25.00 | 25.00 | 26.00 | 25.00 | 500 |
2001/10/22 | 25.00 | 25.00 | 24.50 | 25.25 | 25.00 | 100 |
2001/10/11 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 658 |
2001/10/04 | 25.00 | 25.00 | 25.00 | 26.75 | 25.00 | 141 |
2001/09/27 | 25.00 | 24.10 | 24.50 | 26.75 | 25.00 | 3,100 |
2001/09/21 | 25.50 | 25.50 | 24.25 | 30.00 | 25.50 | 10,000 |
2001/08/23 | 25.00 | 25.00 | 48.75 | 49.00 | 25.00 | 615 |
2001/08/22 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,700 |
2001/08/20 | 25.25 | 25.00 | 24.10 | 25.00 | 25.00 | 20,630 |
2001/08/10 | 25.00 | 25.00 | 48.00 | 49.00 | 25.00 | 2,400 |
2001/08/08 | 25.00 | 25.00 | 33.25 | 36.00 | 25.00 | 8,936 |
2001/08/07 | 25.00 | 25.00 | 24.10 | 25.00 | 25.00 | 2,200 |
2001/08/06 | 25.00 | 25.00 | 24.10 | 25.00 | 25.00 | 3,704 |
2001/08/01 | 25.00 | 25.00 | 8.00 | 8.50 | 25.00 | 1,200 |
2001/07/30 | 24.75 | 24.75 | 24.10 | 24.75 | 24.75 | 1,139 |
2001/07/26 | 24.50 | 24.50 | 24.50 | 24.75 | 24.50 | 11,700 |
2001/07/25 | 24.40 | 24.25 | 24.50 | 24.50 | 24.40 | 10,415 |
2001/07/24 | 24.25 | 24.25 | 24.05 | 24.25 | 24.25 | 2,708 |
2001/07/23 | 24.40 | 24.40 | 24.25 | 24.30 | 24.40 | 100 |
2001/07/12 | 24.50 | 24.25 | 24.25 | 24.50 | 24.25 | 900 |
2001/07/06 | 24.50 | 24.50 | 24.05 | 24.50 | 24.50 | 5,000 |
2001/07/05 | 24.50 | 24.25 | 24.05 | 24.50 | 24.25 | 820 |
2001/07/03 | 24.10 | 24.10 | 24.50 | 25.50 | 24.10 | 1,293 |
2001/06/27 | 25.00 | 24.75 | 23.50 | 25.50 | 24.75 | 1,812 |
2001/06/26 | 25.00 | 25.00 | 25.00 | 25.50 | 25.00 | 2,196 |
2001/06/19 | 24.75 | 24.75 | 25.00 | 25.50 | 24.75 | 200 |
2001/06/07 | 24.50 | 24.50 | 24.50 | 27.00 | 24.50 | 4,900 |
2001/06/06 | 24.50 | 24.50 | 24.50 | 27.00 | 24.50 | 428 |
2001/06/01 | 24.95 | 24.50 | 24.00 | 24.95 | 24.95 | 1,700 |
2001/05/23 | 24.50 | 24.50 | 24.50 | 24.95 | 24.50 | 7,764 |
2001/05/18 | 24.00 | 24.00 | 24.00 | 24.50 | 24.00 | 5,682 |
2001/05/11 | 24.00 | 23.25 | 23.25 | 24.00 | 23.25 | 1,300 |
2001/05/03 | 24.00 | 23.00 | 23.00 | 24.00 | 23.00 | 1,700 |
2001/04/27 | 24.50 | 24.00 | 23.00 | 24.95 | 24.00 | 743 |
2001/04/20 | 24.00 | 24.00 | 23.00 | 24.50 | 24.00 | 400 |
2001/04/12 | 23.00 | 23.00 | 23.00 | 24.95 | 23.00 | 287 |
2001/04/11 | 23.50 | 23.00 | 23.00 | 24.00 | 23.00 | 1,900 |
2001/03/30 | 23.50 | 23.20 | 23.50 | 24.95 | 23.50 | 410 |
2001/03/29 | 23.00 | 23.00 | 23.00 | 23.20 | 23.00 | 3,412 |
2001/03/28 | 22.75 | 22.75 | 22.55 | 23.20 | 22.75 | 5,800 |
2001/03/27 | 22.75 | 22.75 | 22.55 | 23.20 | 22.75 | 1,000 |
2001/03/26 | 22.75 | 22.75 | 22.55 | 23.20 | 22.75 | 1,000 |
2001/03/20 | 23.15 | 22.50 | 22.50 | 24.95 | 22.50 | 3,287 |
2001/03/08 | 23.00 | 23.00 | 22.75 | 23.65 | 23.00 | 300 |
2001/03/06 | 22.75 | 22.75 | 22.75 | 23.65 | 22.75 | 200 |
2001/03/05 | 22.75 | 22.75 | 22.75 | 23.65 | 22.75 | 1,200 |
2001/03/02 | 22.75 | 22.75 | 22.75 | 23.65 | 22.75 | 1,007 |
2001/02/28 | 23.65 | 23.65 | 22.75 | 24.95 | 23.65 | 3,135 |
2001/02/22 | 22.75 | 22.75 | 22.75 | 23.75 | 22.75 | 200 |
2001/02/21 | 22.75 | 22.75 | 22.75 | 23.75 | 22.75 | 200 |
2001/02/15 | 22.50 | 22.50 | 22.50 | 23.50 | 22.50 | 2,400 |
2001/02/14 | 23.50 | 21.55 | 21.55 | 24.00 | 21.55 | 8,500 |
2001/02/12 | 23.00 | 23.00 | 23.00 | 24.00 | 23.00 | 1,500 |
2001/02/08 | 23.00 | 23.00 | 23.00 | 24.95 | 23.00 | 348 |
2001/02/07 | 23.00 | 23.00 | 23.00 | 24.95 | 23.00 | 2,341 |
2001/02/05 | 23.00 | 23.00 | 23.00 | 24.95 | 23.00 | 262 |
2001/02/01 | 21.50 | 21.50 | 21.50 | 24.95 | 21.50 | 500 |
2001/01/30 | 23.05 | 22.00 | 21.50 | 24.00 | 22.00 | 85,300 |
2001/01/29 | 23.05 | 23.05 | 23.05 | 24.95 | 23.05 | 100 |
2001/01/26 | 23.00 | 22.50 | 22.25 | 24.95 | 23.00 | 900 |
2001/01/22 | 23.00 | 21.50 | 21.50 | 23.00 | 21.50 | 5,700 |
2001/01/18 | 22.25 | 22.25 | 22.25 | 23.00 | 22.25 | 900 |
2001/01/11 | 23.00 | 23.00 | 22.25 | 24.95 | 23.00 | 1,000 |
2001/01/10 | 22.25 | 22.25 | 22.25 | 23.00 | 22.25 | 600 |
2001/01/05 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 700 |
2001/01/04 | 22.00 | 22.00 | 21.50 | 23.00 | 22.00 | 1,500 |
2001/01/03 | 22.00 | 22.00 | 21.25 | 22.00 | 22.00 | 449 |
2000/12/18 | 23.00 | 23.00 | 20.50 | 24.95 | 23.00 | 1,310 |
2000/12/12 | 22.60 | 22.50 | 22.60 | 24.95 | 22.60 | 6,199 |
2000/12/11 | 21.75 | 21.75 | 20.50 | 22.50 | 21.75 | 2,149 |
2000/11/28 | 20.00 | 20.00 | 20.00 | 22.50 | 20.00 | 413 |
2000/11/24 | 20.50 | 19.75 | 19.75 | 22.50 | 19.75 | 5,800 |
2000/11/22 | 21.00 | 21.00 | 21.00 | 22.50 | 21.00 | 1,692 |
2000/11/20 | 20.50 | 20.50 | 20.50 | 21.00 | 20.50 | 1,095 |
2000/11/17 | 21.00 | 21.00 | 21.00 | 22.50 | 21.00 | 500 |
2000/11/16 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | 111 |
2000/11/10 | 20.00 | 20.00 | 20.00 | 21.00 | 20.00 | 1,000 |
2000/11/09 | 20.00 | 20.00 | 20.00 | 22.50 | 20.00 | 700 |
2000/10/31 | 20.00 | 20.00 | 20.00 | 22.50 | 20.00 | 700 |
2000/10/27 | 20.50 | 20.00 | 20.00 | 22.50 | 20.00 | 600 |
2000/10/24 | 21.50 | 19.75 | 19.75 | 22.50 | 19.75 | 1,032 |
2000/10/12 | 21.50 | 21.50 | 21.50 | 22.50 | 21.50 | 116 |
2000/10/04 | 22.50 | 20.00 | 19.75 | 22.50 | 20.00 | 29,871 |
2000/10/02 | 22.00 | 19.95 | 19.75 | 22.00 | 22.00 | 10,803 |
2000/09/29 | 19.75 | 19.75 | 19.75 | 19.95 | 19.75 | 3,000 |
2000/09/28 | 19.50 | 19.50 | 18.50 | 19.50 | 19.50 | 800 |
2000/09/20 | 19.50 | 19.50 | 18.50 | 19.95 | 19.50 | 2,000 |
2000/09/19 | 18.50 | 18.50 | 18.50 | 19.50 | 18.50 | 646 |
2000/09/15 | 19.75 | 19.75 | 18.50 | 19.95 | 19.75 | 500 |
2000/09/14 | 19.00 | 19.00 | 18.50 | 19.95 | 19.00 | 4,200 |
2000/09/12 | 19.50 | 19.50 | 19.00 | 19.95 | 19.50 | 350 |
2000/09/11 | 19.00 | 19.00 | 18.50 | 19.95 | 19.00 | 10,443 |
2000/09/08 | 20.00 | 19.00 | 19.95 | 21.00 | 20.00 | 5,900 |
2000/09/05 | 19.50 | 19.50 | 18.00 | 19.95 | 19.50 | 5,050 |
2000/09/01 | 19.00 | 19.00 | 18.00 | 19.95 | 19.00 | 3,200 |
2000/08/31 | 19.95 | 19.95 | 19.00 | 19.95 | 19.95 | 540 |
2000/08/28 | 19.00 | 19.00 | 19.00 | 19.95 | 19.00 | 300 |
2000/08/25 | 19.95 | 19.95 | 18.00 | 20.00 | 19.95 | 5,000 |
2000/08/24 | 19.50 | 19.00 | 19.50 | 19.95 | 19.50 | 5,400 |
2000/08/15 | 19.50 | 17.75 | 17.75 | 19.50 | 19.50 | 1,200 |
2000/08/11 | 19.50 | 17.75 | 17.75 | 19.50 | 19.50 | 6,101 |
2000/08/08 | 19.50 | 19.50 | 19.50 | 20.00 | 19.50 | 100 |
2000/08/07 | 19.25 | 19.25 | 19.00 | 19.50 | 19.25 | 10,000 |
2000/08/02 | 19.00 | 19.00 | 17.75 | 19.50 | 19.00 | 10,000 |
2000/07/28 | 19.00 | 18.95 | 17.75 | 19.50 | 19.00 | 12,213 |
2000/07/26 | 19.00 | 19.00 | 17.50 | 19.00 | 19.00 | 600 |
2000/07/25 | 19.50 | 19.50 | 19.00 | 20.50 | 19.50 | 5,166 |
2000/07/19 | 21.00 | 20.00 | 19.00 | 19.65 | 20.00 | 1,444 |
2000/07/18 | 20.25 | 19.65 | 19.00 | 21.00 | 19.65 | 1,200 |
2000/07/13 | 19.65 | 19.65 | 19.00 | 21.00 | 19.65 | 9,400 |
2000/07/12 | 19.65 | 19.50 | 17.50 | 19.65 | 19.65 | 1,100 |
2000/07/11 | 19.50 | 19.50 | 19.50 | 19.65 | 19.50 | 2,500 |
2000/07/06 | 19.65 | 19.65 | 17.50 | 19.65 | 19.65 | 551 |
2000/07/03 | 17.25 | 17.25 | 17.25 | 19.75 | 17.25 | 1,555 |
2000/06/30 | 19.25 | 19.25 | 19.75 | 21.00 | 19.25 | 200 |
2000/06/26 | 17.35 | 16.50 | 16.50 | 19.25 | 16.50 | 3,327 |
2000/06/23 | 18.25 | 17.50 | 17.35 | 19.25 | 17.50 | 13,000 |
2000/06/22 | 18.50 | 18.25 | 18.25 | 19.25 | 18.25 | 10,000 |
2000/06/20 | 17.75 | 17.50 | 17.50 | 17.75 | 17.50 | 7,000 |
2000/06/15 | 19.00 | 18.75 | 3.75 | 4.75 | 18.75 | 6,500 |
2000/06/07 | 19.65 | 19.65 | 19.60 | 21.25 | 19.65 | 2,400 |
2000/06/06 | 21.25 | 19.60 | 18.75 | 21.25 | 19.60 | 12,400 |
2000/06/02 | 21.25 | 21.25 | 19.65 | 21.25 | 21.25 | 500 |
2000/06/01 | 21.25 | 21.00 | 19.65 | 21.25 | 21.25 | 2,000 |
2000/05/22 | 19.70 | 19.70 | 19.70 | 21.00 | 19.70 | 100 |
2000/05/15 | 20.50 | 20.50 | 20.05 | 21.00 | 20.50 | 1,800 |
2000/05/12 | 19.80 | 19.80 | 19.80 | 21.00 | 19.80 | 100 |
2000/05/10 | 20.00 | 20.00 | 20.00 | 21.00 | 20.00 | 800 |
2000/05/09 | 20.00 | 20.00 | 20.00 | 20.90 | 20.00 | 281 |
2000/05/05 | 19.75 | 18.75 | 18.75 | 20.00 | 18.75 | 9,040 |
2000/04/28 | 20.00 | 19.00 | 18.75 | 19.00 | 19.75 | 18,512 |
2000/04/26 | 20.00 | 20.00 | 19.00 | 21.00 | 20.00 | 9,850 |
2000/04/20 | 19.00 | 19.00 | 29.00 | 29.50 | 19.00 | 4,500 |
2000/04/19 | 19.30 | 19.25 | 19.00 | 20.00 | 19.25 | 14,000 |
2000/04/18 | 20.00 | 20.00 | 19.30 | 20.00 | 20.00 | 460 |
2000/04/13 | 19.90 | 19.90 | 19.25 | 20.00 | 19.90 | 10,000 |
2000/04/12 | 19.25 | 19.25 | 19.25 | 20.00 | 19.25 | 502 |
2000/04/11 | 19.25 | 19.25 | 19.25 | 20.00 | 19.25 | 500 |
2000/04/10 | 19.25 | 19.25 | 19.25 | 20.00 | 19.25 | 700 |
2000/04/06 | 20.00 | 19.25 | 19.25 | 20.00 | 20.00 | 1,700 |
2000/04/04 | 19.25 | 19.25 | 19.25 | 20.00 | 19.25 | 300 |
2000/03/31 | 19.00 | 19.00 | 19.00 | 20.00 | 19.00 | 1,000 |
2000/03/28 | 20.00 | 18.50 | 19.00 | 20.00 | 20.00 | 1,943 |
2000/03/27 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 5,041 |
2000/03/22 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 100 |
2000/03/17 | 19.25 | 18.50 | 18.00 | 19.50 | 18.50 | 3,500 |
2000/03/15 | 19.00 | 19.00 | 19.00 | 19.50 | 19.00 | 700 |
2000/03/13 | 18.00 | 18.00 | 18.00 | 19.50 | 18.00 | 500 |
2000/03/08 | 20.50 | 20.50 | 18.00 | 21.00 | 20.50 | 3,200 |
2000/03/07 | 19.00 | 19.00 | 18.00 | 20.50 | 19.00 | 197 |
2000/03/03 | 20.00 | 20.00 | 18.00 | 20.50 | 20.00 | 5,500 |
2000/03/02 | 18.00 | 18.00 | 18.00 | 20.00 | 18.00 | 510 |
2000/02/23 | 20.00 | 19.00 | 19.00 | 20.00 | 19.00 | 9,600 |
2000/02/21 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 100 |
2000/02/17 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 1,400 |
2000/02/15 | 20.50 | 20.00 | 20.00 | 20.50 | 20.50 | 6,000 |
2000/02/14 | 20.00 | 19.00 | 18.00 | 20.00 | 19.00 | 4,300 |
2000/02/11 | 20.00 | 20.00 | 20.00 | 20.50 | 20.00 | 500 |
2000/02/07 | 20.50 | 20.50 | 17.50 | 20.50 | 20.50 | 100 |
2000/02/03 | 20.45 | 17.50 | 17.50 | 20.50 | 17.50 | 1,800 |
2000/01/28 | 21.00 | 20.95 | 15.00 | 21.00 | 21.00 | 2,000 |
1999/12/31 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 400 |
1999/12/30 | 20.50 | 20.50 | 20.50 | 21.00 | 20.50 | 100 |
1999/12/24 | 20.25 | 20.00 | 20.00 | 21.00 | 20.00 | 5,085 |
1999/12/22 | 21.00 | 20.25 | 20.25 | 21.00 | 20.25 | 1,550 |
1999/12/21 | 21.50 | 21.50 | 21.00 | 21.45 | 21.50 | 100 |
1999/12/20 | 21.00 | 21.00 | 21.00 | 21.50 | 21.00 | 2,200 |
1999/12/17 | 21.00 | 21.00 | 21.00 | 21.50 | 21.00 | 500 |
1999/12/15 | 21.00 | 21.00 | 21.00 | 21.50 | 21.00 | 200 |
1999/12/14 | 21.50 | 21.50 | 21.00 | 21.70 | 21.70 | 3,600 |
1999/12/13 | 21.50 | 21.50 | 21.50 | 21.60 | 21.50 | 1,679 |
1999/12/10 | 20.50 | 20.25 | 21.50 | 21.70 | 20.50 | 5,200 |
1999/12/09 | 20.50 | 20.25 | 21.50 | 21.70 | 20.50 | 5,400 |
1999/12/08 | 20.90 | 20.90 | 20.25 | 20.50 | 20.90 | 7,200 |
1999/12/07 | 21.00 | 20.25 | 20.60 | 20.90 | 20.25 | 3,200 |
1999/12/06 | 21.50 | 21.00 | 21.00 | 21.70 | 21.00 | 700 |
1999/12/03 | 21.50 | 21.50 | 21.50 | 21.70 | 21.50 | 100 |
1999/12/01 | 21.70 | 21.70 | 21.00 | 21.70 | 21.70 | 4,800 |
1999/11/30 | 21.75 | 21.50 | 21.70 | 22.50 | 21.75 | 6,031 |
1999/11/26 | 21.00 | 21.00 | 21.00 | 21.50 | 21.00 | 543 |
1999/11/24 | 21.00 | 21.00 | 20.25 | 21.50 | 21.00 | 3,100 |
1999/11/22 | 20.50 | 20.50 | 20.50 | 21.00 | 20.50 | 1,000 |
1999/11/18 | 20.50 | 20.50 | 20.50 | 21.00 | 20.50 | 100 |
1999/11/15 | 20.50 | 20.50 | 20.50 | 21.50 | 20.50 | 100 |
1999/11/12 | 21.50 | 21.50 | 20.50 | 21.50 | 21.50 | 1,800 |
1999/11/10 | 21.50 | 20.50 | 20.50 | 21.50 | 21.50 | 1,500 |
1999/11/04 | 21.75 | 21.50 | 20.50 | 21.75 | 21.50 | 5,600 |
1999/11/01 | 21.50 | 21.50 | 20.50 | 21.75 | 21.50 | 508 |
1999/10/28 | 21.50 | 21.50 | 20.25 | 21.50 | 21.50 | 1,015 |
1999/10/18 | 22.00 | 22.00 | 20.25 | 22.00 | 22.00 | 100 |
1999/10/15 | 22.00 | 22.00 | 20.25 | 22.00 | 22.00 | 500 |
1999/10/13 | 21.00 | 21.00 | 20.25 | 22.00 | 21.00 | 500 |
1999/10/08 | 21.50 | 20.25 | 20.25 | 21.95 | 20.25 | 900 |
1999/10/07 | 21.50 | 21.50 | 21.50 | 21.95 | 21.50 | 350 |
1999/10/06 | 21.50 | 21.50 | 21.50 | 21.95 | 21.50 | 400 |
1999/09/30 | 21.50 | 21.50 | 20.25 | 21.95 | 21.50 | 500 |
1999/09/23 | 21.50 | 21.50 | 20.25 | 22.00 | 21.50 | 7,400 |
1999/09/22 | 21.50 | 21.50 | 21.50 | 22.00 | 21.50 | 2,644 |
1999/08/26 | 22.00 | 22.00 | 20.25 | 22.50 | 22.00 | 1,170 |
1999/08/24 | 22.50 | 22.50 | 20.25 | 22.50 | 22.50 | 2,606 |
1999/08/23 | 22.00 | 22.00 | 21.50 | 22.50 | 21.50 | 4,860 |
1999/08/19 | 22.00 | 21.50 | 20.25 | 22.50 | 22.00 | 5,920 |
1999/08/17 | 22.00 | 22.00 | 20.25 | 21.50 | 22.00 | 8,000 |
1999/08/13 | 22.00 | 22.00 | 20.25 | 22.00 | 22.00 | 2,300 |
1999/08/09 | 22.00 | 22.00 | 20.25 | 22.25 | 22.00 | 3,000 |
1999/08/04 | 21.00 | 21.00 | 21.00 | 22.25 | 21.00 | 200 |
1999/08/02 | 20.25 | 20.25 | 20.25 | 22.25 | 20.25 | 100 |
1999/07/28 | 22.00 | 22.00 | 20.25 | 22.25 | 22.00 | 800 |
1999/07/27 | 22.25 | 22.25 | 20.25 | 22.25 | 22.25 | 300 |
1999/07/23 | 20.25 | 20.25 | 20.25 | 22.25 | 20.25 | 500 |
1999/07/21 | 22.00 | 22.00 | 20.25 | 22.25 | 22.00 | 1,355 |
1999/07/20 | 22.50 | 20.25 | 20.25 | 22.50 | 22.50 | 605 |
1999/07/16 | 22.00 | 22.00 | 20.25 | 22.50 | 22.00 | 3,200 |
1999/07/14 | 22.00 | 20.25 | 20.25 | 22.50 | 20.25 | 800 |
1999/07/12 | 22.00 | 22.00 | 22.00 | 22.50 | 22.00 | 100 |
1999/06/30 | 23.50 | 23.00 | 22.00 | 24.00 | 23.50 | 1,945 |
1999/06/25 | 22.00 | 22.00 | 22.00 | 24.00 | 22.00 | 100 |
1999/06/16 | 23.50 | 23.50 | 20.25 | 24.00 | 23.50 | 2,000 |
1999/06/15 | 21.00 | 20.25 | 20.25 | 23.50 | 20.25 | 3,800 |
1999/06/10 | 22.00 | 22.00 | 21.00 | 23.00 | 22.00 | 100 |
1999/06/09 | 22.00 | 21.60 | 21.00 | 22.00 | 22.00 | 7,208 |
1999/06/04 | 21.60 | 21.60 | 21.00 | 21.60 | 21.60 | 200 |
1999/06/03 | 21.50 | 21.00 | 20.25 | 21.60 | 21.50 | 1,200 |
1999/06/01 | 21.00 | 21.00 | 21.00 | 21.50 | 21.00 | 100 |
1999/05/20 | 21.00 | 21.00 | 20.50 | 21.50 | 21.00 | 400 |
1999/05/18 | 21.00 | 21.00 | 20.25 | 21.50 | 21.00 | 4,000 |
1999/05/17 | 20.25 | 20.25 | 20.25 | 21.50 | 20.25 | 129 |
1999/05/13 | 21.00 | 20.25 | 20.25 | 21.00 | 20.25 | 1,564 |
1999/05/11 | 21.00 | 21.00 | 20.25 | 21.00 | 21.00 | 300 |
1999/05/10 | 21.50 | 21.50 | 21.00 | 21.60 | 21.50 | 4,700 |
1999/05/07 | 21.60 | 21.60 | 21.00 | 21.60 | 21.60 | 556 |
1999/05/06 | 21.50 | 21.50 | 21.00 | 21.60 | 21.50 | 5,300 |
1999/05/04 | 21.50 | 21.25 | 21.00 | 21.50 | 21.50 | 5,000 |
1999/04/30 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | 5,100 |
1999/04/29 | 21.25 | 21.00 | 21.00 | 21.50 | 21.25 | 2,325 |
1999/04/28 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 200 |
1999/04/26 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 5,030 |
1999/04/22 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 1,100 |
1999/04/21 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 5,077 |
1999/04/20 | 21.00 | 21.00 | 21.00 | 21.60 | 21.00 | 585 |
1999/04/16 | 22.00 | 21.00 | 21.00 | 21.60 | 22.00 | 10,100 |
1999/04/15 | 21.50 | 21.50 | 21.00 | 21.60 | 21.50 | 1,850 |
1999/04/13 | 21.50 | 21.50 | 21.50 | 21.75 | 21.50 | 550 |
1999/04/12 | 21.50 | 21.50 | 21.50 | 22.00 | 21.50 | 1,200 |
1999/04/07 | 21.75 | 21.50 | 21.50 | 22.00 | 21.50 | 900 |
1999/04/01 | 21.75 | 21.75 | 21.00 | 22.00 | 21.75 | 700 |
1999/03/30 | 21.75 | 21.75 | 21.00 | 21.95 | 21.75 | 1,680 |
1999/03/26 | 21.95 | 21.95 | 21.00 | 21.95 | 21.95 | 1,200 |
1999/03/25 | 21.75 | 21.75 | 21.50 | 21.95 | 21.75 | 700 |
1999/03/24 | 21.50 | 21.50 | 21.50 | 21.95 | 21.50 | 200 |
1999/03/23 | 21.75 | 21.00 | 21.00 | 21.95 | 21.75 | 1,400 |
1999/03/19 | 21.75 | 21.75 | 21.00 | 21.75 | 21.75 | 265 |
1999/03/17 | 21.95 | 21.95 | 21.00 | 21.95 | 21.95 | 293 |
1999/03/16 | 22.00 | 21.25 | 21.00 | 21.95 | 21.25 | 2,262 |
1999/03/15 | 22.30 | 22.30 | 21.25 | 22.30 | 22.30 | 1,300 |
1999/03/12 | 22.50 | 22.50 | 21.25 | 22.45 | 22.50 | 475 |
1999/03/11 | 22.95 | 22.50 | 21.50 | 22.50 | 22.50 | 2,710 |
1999/03/10 | 22.50 | 22.50 | 21.50 | 22.50 | 22.50 | 1,000 |
1999/03/09 | 22.00 | 22.00 | 21.00 | 22.50 | 22.00 | 1,700 |
1999/03/05 | 22.00 | 22.00 | 21.00 | 22.95 | 22.00 | 4,679 |
1999/03/04 | 22.00 | 22.00 | 21.00 | 22.95 | 22.00 | 4,300 |
1999/03/03 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | 1,234 |
1999/03/02 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 320 |
1999/02/25 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 335 |
1999/02/22 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 500 |
1999/02/18 | 23.00 | 21.50 | 20.00 | 23.00 | 23.00 | 8,600 |
1999/02/17 | 23.00 | 23.00 | 21.50 | 23.00 | 23.00 | 2,000 |
1999/02/16 | 22.25 | 22.25 | 21.50 | 23.00 | 22.25 | 2,154 |
1999/02/15 | 22.50 | 22.50 | 21.50 | 23.00 | 22.50 | 750 |
1999/02/12 | 22.00 | 22.00 | 21.50 | 23.25 | 22.00 | 645 |
1999/02/10 | 22.50 | 22.00 | 22.00 | 23.25 | 22.00 | 1,119 |
1999/02/09 | 23.00 | 23.00 | 22.50 | 23.25 | 23.00 | 200 |
1999/02/08 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 1,000 |
1999/02/05 | 23.25 | 23.00 | 22.50 | 23.00 | 23.00 | 3,200 |
1999/02/02 | 23.00 | 23.00 | 23.00 | 23.50 | 23.00 | 650 |
1999/01/27 | 23.00 | 22.00 | 22.00 | 23.00 | 22.00 | 6,200 |
1999/01/26 | 23.50 | 23.00 | 23.00 | 23.50 | 23.00 | 1,192 |
1999/01/22 | 23.00 | 23.00 | 23.00 | 23.50 | 23.00 | 100 |
1999/01/20 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 300 |
1999/01/19 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2,286 |
1999/01/18 | 23.00 | 22.50 | 22.00 | 24.00 | 23.00 | 2,900 |
1999/01/15 | 24.00 | 22.00 | 22.00 | 24.00 | 22.00 | 900 |
1999/01/14 | 23.50 | 23.50 | 23.60 | 24.00 | 23.50 | 100 |
1999/01/13 | 22.25 | 21.50 | 21.50 | 23.50 | 21.50 | 3,800 |
1999/01/12 | 23.00 | 22.25 | 22.25 | 23.50 | 22.25 | 900 |
1999/01/07 | 23.00 | 23.00 | 21.50 | 23.50 | 23.00 | 1,000 |
1999/01/06 | 22.25 | 22.25 | 22.25 | 23.50 | 22.25 | 908 |
1999/01/05 | 22.25 | 22.25 | 22.25 | 23.50 | 22.25 | 991 |
1998/12/31 | 22.00 | 22.00 | 22.00 | 23.50 | 22.00 | 4,000 |
1998/12/30 | 22.00 | 22.00 | 22.00 | 23.50 | 22.00 | 400 |
1998/12/29 | 21.50 | 21.50 | 21.50 | 23.50 | 21.50 | 440 |
1998/12/23 | 22.00 | 22.00 | 21.50 | 23.50 | 22.00 | 575 |
1998/12/17 | 21.50 | 21.50 | 21.50 | 23.50 | 21.50 | 600 |
1998/12/14 | 21.75 | 21.75 | 21.50 | 23.50 | 21.75 | 200 |
Date | Shares Issued | Price | Market Cap |
---|---|---|---|
2020/09/01 | 10,513,190 | 30.38 | 319,390,712 |
Disclaimer and Privacy Policy Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved!
Questions or requests for information can be emailed to info@bsx.com