Listing Type:   | BSX Main Board |
Listing Status:   | Listed |
Listed:   | 02 Feb 1971 |
Available To:   | General Public |
The Bank of N.T. Butterfield & Son Limited ("Butterfield") [NTB.BH] is Bermuda's first and largest independent bank, and a specialist provider of international financial services. The Butterfield Group offers a full range of community banking services in Bermuda, and the Cayman Islands, encompassing retail and corporate banking and treasury activities. In the wealth management area, the group provides private banking, asset management and personal trust services from its headquarters in Bermuda and subsidiary offices in The Bahamas, the Cayman Islands, Guernsey, Switzerland and the United Kingdom. Butterfield also provides services to corporate and institutional clients from offices in Bermuda, The Bahamas, the Cayman Islands and Guernsey, which include asset management and corporate trust services. Butterfield is a publicly traded corporation with shares listed on the Bermuda and Cayman Islands stock exchanges.
As 31 December 2011 Butterfield had total assets of $8.8 billion, client assets under management of $5.6 billion and over $71 billion of client assets under administration. Further details on the Butterfield Group can be obtained from their website at: www.butterfieldgroup.com
Date | High | Low | Bid | Ask | Close | Volume |
---|---|---|---|---|---|---|
2024/10/04 | 35.50 | 35.25 | 35.00 | 39.00 | 35.25 | 4,164 |
2024/10/02 | 35.25 | 35.25 | 35.00 | 39.00 | 35.25 | 3,724 |
2024/09/30 | 35.00 | 35.00 | 35.00 | 39.00 | 35.00 | 150 |
2024/09/25 | 36.00 | 36.00 | 31.00 | 36.00 | 36.00 | 7,200 |
2024/09/23 | 36.00 | 36.00 | 31.00 | 39.00 | 36.00 | 6,400 |
2024/09/18 | 37.00 | 37.00 | 31.00 | 39.00 | 37.00 | 3,382 |
2024/09/17 | 37.00 | 37.00 | 31.00 | 37.00 | 37.00 | 411 |
2024/09/11 | 37.00 | 37.00 | 31.00 | 39.00 | 37.00 | 700 |
2024/09/09 | 37.00 | 37.00 | 31.00 | 39.00 | 37.00 | 500 |
2024/09/04 | 38.00 | 38.00 | 37.00 | 39.00 | 38.00 | 394 |
2024/08/28 | 37.00 | 37.00 | 34.00 | 39.00 | 37.00 | 2,215 |
2024/08/26 | 38.00 | 38.00 | 31.00 | 39.00 | 38.00 | 2,100 |
2024/08/19 | 34.00 | 34.00 | 31.00 | 38.00 | 34.00 | 2,836 |
2024/08/15 | 35.50 | 35.50 | 31.00 | 38.00 | 35.50 | 522 |
2024/08/07 | 34.00 | 34.00 | 31.00 | 39.00 | 34.00 | 4,000 |
2024/07/26 | 38.00 | 38.00 | 36.00 | 39.00 | 38.00 | 8,028 |
2024/07/22 | 39.00 | 39.00 | 37.00 | 39.50 | 39.00 | 1,815 |
2024/07/16 | 39.00 | 39.00 | 30.30 | 39.00 | 1,500 | |
2024/07/15 | 38.00 | 38.00 | 30.30 | 39.00 | 38.00 | 1,206 |
2024/07/11 | 35.00 | 35.00 | 30.30 | 38.00 | 35.00 | 100 |
2024/07/02 | 34.00 | 34.00 | 30.30 | 35.00 | 34.00 | 50 |
2024/07/01 | 34.00 | 34.00 | 30.30 | 35.00 | 34.00 | 1,000 |
2024/06/28 | 34.00 | 34.00 | 30.30 | 34.99 | 34.00 | 900 |
2024/06/27 | 33.50 | 33.50 | 30.30 | 34.00 | 33.50 | 1,000 |
2024/06/20 | 33.30 | 33.30 | 30.30 | 34.00 | 33.30 | 130 |
2024/06/10 | 33.00 | 33.00 | 30.30 | 33.99 | 33.00 | 3,707 |
2024/06/03 | 34.00 | 34.00 | 30.30 | 34.00 | 34.00 | 59 |
2024/05/29 | 34.00 | 34.00 | 30.30 | 34.00 | 34.00 | 100 |
2024/05/22 | 35.00 | 35.00 | 34.01 | 37.00 | 35.00 | 125 |
2024/05/20 | 35.00 | 35.00 | 30.30 | 37.00 | 35.00 | 41 |
2024/05/07 | 35.00 | 35.00 | 30.30 | 37.00 | 35.00 | 3,017 |
2024/05/06 | 34.00 | 34.00 | 30.30 | 35.00 | 34.00 | 1,049 |
2024/04/26 | 33.00 | 33.00 | 30.25 | 35.00 | 33.00 | 300 |
2024/04/23 | 30.25 | 30.25 | 30.01 | 33.00 | 30.25 | 300 |
2024/04/19 | 30.25 | 30.25 | 30.01 | 30.25 | 30.25 | 600 |
2024/04/18 | 30.25 | 30.25 | 30.25 | 33.00 | 30.25 | 400 |
2024/04/12 | 31.00 | 31.00 | 30.01 | 33.00 | 31.00 | 10 |
2024/04/10 | 31.00 | 31.00 | 30.01 | 33.00 | 31.00 | 300 |
2024/04/05 | 32.00 | 32.00 | 30.01 | 33.00 | 32.00 | 150 |
2024/04/04 | 31.50 | 31.50 | 30.01 | 32.00 | 31.50 | 1,453 |
2024/04/03 | 30.01 | 30.01 | 30.01 | 31.50 | 30.01 | 800 |
2024/04/02 | 31.00 | 31.00 | 30.01 | 31.50 | 31.00 | 2,043 |
2024/03/22 | 30.01 | 30.01 | 30.01 | 31.99 | 30.01 | 122 |
2024/03/19 | 30.00 | 30.00 | 30.00 | 31.99 | 30.00 | 713 |
2024/03/13 | 30.00 | 30.00 | 27.51 | 31.99 | 30.00 | 1,000 |
2024/03/08 | 31.99 | 31.99 | 27.51 | 31.99 | 31.99 | 969 |
2024/03/01 | 32.00 | 31.99 | 27.51 | 31.99 | 32.00 | 2,200 |
2024/02/27 | 29.50 | 29.50 | 27.50 | 31.99 | 29.50 | 2,000 |
2024/02/21 | 29.50 | 29.50 | 27.01 | 31.99 | 29.50 | 2,101 |
2024/02/15 | 30.00 | 30.00 | 27.01 | 31.99 | 30.00 | 2,949 |
2024/02/14 | 29.00 | 29.00 | 27.01 | 30.00 | 29.00 | 200 |
2024/02/12 | 29.00 | 29.00 | 27.75 | 32.00 | 29.00 | 1,000 |
2024/02/06 | 28.00 | 28.00 | 27.80 | 32.00 | 28.00 | 1,341 |
2024/01/29 | 31.00 | 31.00 | 27.80 | 32.00 | 31.00 | 250 |
2024/01/17 | 28.00 | 28.00 | 27.80 | 35.00 | 28.00 | 2,173 |
2024/01/11 | 32.50 | 32.50 | 27.50 | 35.00 | 32.50 | 300 |
2024/01/10 | 32.50 | 31.00 | 32.50 | 35.00 | 32.50 | 1,127 |
2024/01/05 | 31.50 | 31.50 | 27.10 | 35.00 | 31.50 | 300 |
2023/12/27 | 32.00 | 32.00 | 27.10 | 35.00 | 32.00 | 1,200 |
2023/12/19 | 31.50 | 31.00 | 27.10 | 35.00 | 31.50 | 284 |
2023/12/14 | 31.50 | 31.00 | 27.10 | 35.00 | 31.50 | 3,100 |
2023/12/13 | 30.50 | 30.00 | 27.05 | 31.00 | 30.50 | 12,900 |
2023/12/11 | 30.00 | 30.00 | 27.05 | 31.00 | 30.00 | 5,000 |
2023/12/07 | 30.00 | 30.00 | 27.05 | 31.00 | 30.00 | 14,600 |
2023/12/06 | 30.00 | 28.50 | 27.05 | 30.00 | 30.00 | 13,200 |
2023/12/04 | 28.50 | 28.40 | 27.00 | 29.50 | 28.50 | 3,500 |
2023/11/29 | 27.50 | 27.50 | 27.00 | 28.35 | 27.50 | 50 |
2023/11/28 | 27.50 | 27.50 | 27.00 | 28.35 | 27.50 | 143 |
2023/11/24 | 27.00 | 27.00 | 25.05 | 27.50 | 27.00 | 100 |
2023/11/14 | 28.00 | 28.00 | 24.05 | 28.50 | 28.00 | 500 |
2023/11/09 | 26.95 | 24.05 | 24.00 | 28.00 | 24.05 | 5,000 |
2023/11/03 | 26.00 | 25.90 | 25.90 | 26.95 | 25.90 | 111 |
2023/11/02 | 26.00 | 25.90 | 25.90 | 26.95 | 25.90 | 3,800 |
2023/11/01 | 26.00 | 25.99 | 26.00 | 26.95 | 26.00 | 2,000 |
2023/10/31 | 24.60 | 24.60 | 24.05 | 25.99 | 24.60 | 2,500 |
2023/10/27 | 26.50 | 26.50 | 24.05 | 26.50 | 26.50 | 1,000 |
2023/10/20 | 27.00 | 27.00 | 26.01 | 27.10 | 27.00 | 150 |
2023/10/18 | 27.50 | 27.50 | 26.01 | 28.50 | 27.50 | 80 |
2023/10/17 | 27.50 | 27.50 | 26.01 | 28.50 | 27.50 | 100 |
2023/10/12 | 27.01 | 27.00 | 26.01 | 27.49 | 27.01 | 3,100 |
2023/10/10 | 27.00 | 27.00 | 26.01 | 27.00 | 27.00 | 2,000 |
2023/10/03 | 27.00 | 27.00 | 26.01 | 27.50 | 27.00 | 300 |
2023/10/02 | 27.00 | 27.00 | 27.00 | 27.50 | 27.00 | 220 |
2023/09/22 | 28.45 | 27.00 | 27.00 | 28.45 | 27.00 | 830 |
2023/09/21 | 28.45 | 28.45 | 27.00 | 28.00 | 28.45 | 700 |
2023/09/19 | 28.00 | 28.00 | 27.00 | 28.45 | 28.00 | 700 |
2023/09/08 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 1,000 |
2023/08/31 | 29.00 | 29.00 | 27.00 | 29.50 | 29.00 | 2,700 |
2023/08/30 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 340 |
2023/08/14 | 30.25 | 30.00 | 27.00 | 31.00 | 30.00 | 1,100 |
2023/08/10 | 30.00 | 30.00 | 27.00 | 31.00 | 30.00 | 2,820 |
2023/08/09 | 32.00 | 32.00 | 31.00 | 35.00 | 32.00 | 20 |
2023/07/31 | 32.00 | 32.00 | 31.00 | 35.00 | 32.00 | 100 |
2023/07/25 | 31.00 | 31.00 | 25.51 | 33.00 | 31.00 | 1,627 |
2023/07/24 | 29.60 | 29.60 | 25.51 | 33.00 | 29.60 | 2,985 |
2023/07/21 | 30.20 | 30.19 | 25.51 | 29.60 | 30.20 | 2,000 |
2023/07/20 | 29.60 | 29.60 | 25.51 | 29.90 | 29.60 | 1,845 |
2023/07/19 | 30.00 | 30.00 | 25.51 | 29.60 | 30.00 | 1,000 |
2023/07/18 | 29.60 | 29.60 | 25.51 | 30.00 | 29.60 | 3,000 |
2023/07/13 | 29.60 | 29.60 | 25.51 | 29.60 | 29.60 | 2,000 |
2023/07/11 | 27.50 | 27.50 | 25.51 | 29.55 | 27.50 | 369 |
2023/07/04 | 27.50 | 27.50 | 25.51 | 29.55 | 27.50 | 521 |
2023/06/28 | 27.00 | 27.00 | 25.51 | 29.95 | 27.00 | 10 |
2023/06/27 | 27.00 | 27.00 | 25.51 | 29.95 | 27.00 | 20 |
2023/06/22 | 27.00 | 27.00 | 25.51 | 29.95 | 27.00 | 1,000 |
2023/06/20 | 27.00 | 27.00 | 25.51 | 29.95 | 27.00 | 1,070 |
2023/06/13 | 29.00 | 28.50 | 25.51 | 30.00 | 29.00 | 3,000 |
2023/06/12 | 27.50 | 27.50 | 25.51 | 28.50 | 27.50 | 100 |
2023/06/09 | 27.50 | 27.50 | 27.50 | 28.50 | 27.50 | 100 |
2023/05/30 | 26.75 | 26.75 | 26.75 | 28.50 | 26.75 | 1,596 |
2023/05/25 | 28.00 | 27.00 | 24.00 | 28.40 | 27.00 | 5,300 |
2023/05/17 | 28.00 | 28.00 | 28.00 | 28.50 | 28.00 | 265 |
2023/05/16 | 28.00 | 28.00 | 28.00 | 29.00 | 28.00 | 1,100 |
2023/05/10 | 28.00 | 28.00 | 28.00 | 29.00 | 28.00 | 400 |
2023/05/04 | 28.00 | 28.00 | 28.00 | 28.00 | 7,305 | |
2023/05/03 | 28.50 | 28.50 | 28.00 | 28.50 | 100 | |
2023/04/25 | 34.00 | 28.00 | 28.00 | 34.00 | 28.00 | 2,100 |
2023/04/19 | 30.00 | 30.00 | 34.00 | 34.00 | 30.00 | 200 |
2023/04/13 | 28.00 | 27.50 | 27.50 | 30.00 | 27.50 | 1,250 |
2023/03/31 | 27.75 | 27.75 | 28.00 | 34.00 | 27.75 | 800 |
2023/03/28 | 35.00 | 35.00 | 27.75 | 34.00 | 35.00 | 200 |
2023/03/27 | 29.00 | 29.00 | 27.75 | 34.00 | 29.00 | 150 |
2023/03/23 | 30.00 | 30.00 | 27.50 | 35.00 | 30.00 | 600 |
2023/03/16 | 30.15 | 30.00 | 27.00 | 30.15 | 30.00 | 8,200 |
2023/03/09 | 35.00 | 34.50 | 34.50 | 39.00 | 34.50 | 500 |
2023/03/07 | 35.00 | 35.00 | 35.00 | 39.00 | 35.00 | 500 |
2023/03/03 | 35.00 | 34.50 | 34.50 | 36.00 | 35.00 | 5,018 |
2023/02/16 | 36.50 | 36.50 | 34.50 | 39.00 | 36.50 | 4,308 |
2023/02/14 | 34.50 | 34.50 | 30.10 | 34.50 | 2,796 | |
2023/02/08 | 32.50 | 31.20 | 30.10 | 34.00 | 32.50 | 1,571 |
2023/02/06 | 32.00 | 31.90 | 30.10 | 34.00 | 32.00 | 3,846 |
2023/01/30 | 30.50 | 30.50 | 30.10 | 31.85 | 30.50 | 6,154 |
2023/01/24 | 31.00 | 31.00 | 30.10 | 31.00 | 31.00 | 100 |
2023/01/23 | 31.85 | 31.85 | 30.10 | 31.00 | 31.85 | 280 |
2023/01/13 | 31.85 | 31.85 | 30.10 | 31.85 | 31.85 | 900 |
2023/01/10 | 31.85 | 31.85 | 31.85 | 32.00 | 31.85 | 5,924 |
2023/01/09 | 32.00 | 32.00 | 31.85 | 32.00 | 32.00 | 300 |
2023/01/05 | 31.85 | 31.85 | 31.85 | 32.00 | 31.85 | 1,060 |
2022/12/30 | 32.00 | 32.00 | 31.85 | 34.00 | 32.00 | 500 |
2022/12/13 | 34.00 | 34.00 | 30.10 | 34.00 | 4,990 | |
2022/12/12 | 33.50 | 33.50 | 30.10 | 33.50 | 33.50 | 1,000 |
2022/11/30 | 34.00 | 34.00 | 30.10 | 34.00 | 3,076 | |
2022/11/22 | 33.00 | 33.00 | 30.10 | 33.00 | 1,170 | |
2022/11/15 | 32.50 | 32.50 | 30.10 | 32.50 | 1,115 | |
2022/11/07 | 32.00 | 32.00 | 32.00 | 32.00 | 859 | |
2022/10/27 | 33.95 | 33.95 | 30.10 | 33.95 | 400 | |
2022/10/25 | 34.00 | 34.00 | 30.10 | 34.00 | 100 | |
2022/10/17 | 35.00 | 35.00 | 30.10 | 36.50 | 35.00 | 564 |
2022/10/10 | 33.75 | 33.75 | 30.10 | 35.00 | 33.75 | 200 |
2022/10/04 | 33.00 | 33.00 | 30.10 | 33.99 | 33.00 | 335 |
2022/10/03 | 32.55 | 32.55 | 30.10 | 33.00 | 32.55 | 3,096 |
2022/09/29 | 30.10 | 30.10 | 30.10 | 33.99 | 30.10 | 433 |
2022/09/20 | 33.00 | 33.00 | 30.10 | 33.99 | 33.00 | 1,354 |
2022/09/14 | 33.00 | 33.00 | 30.10 | 33.00 | 33.00 | 400 |
2022/09/01 | 33.00 | 30.10 | 30.10 | 33.99 | 33.00 | 400 |
2022/08/31 | 32.50 | 32.50 | 32.00 | 33.99 | 32.50 | 1,117 |
2022/08/24 | 34.00 | 34.00 | 30.10 | 34.00 | 34.00 | 600 |
2022/08/23 | 34.00 | 34.00 | 30.10 | 34.00 | 34.00 | 1,400 |
2022/08/11 | 33.00 | 33.00 | 30.10 | 35.00 | 33.00 | 2,817 |
2022/08/03 | 33.00 | 33.00 | 30.10 | 35.00 | 33.00 | 687 |
2022/07/05 | 30.05 | 30.00 | 30.00 | 34.00 | 30.00 | 2,000 |
2022/06/24 | 30.30 | 30.30 | 30.00 | 34.00 | 30.30 | 1,486 |
2022/06/21 | 30.00 | 30.00 | 27.50 | 34.00 | 30.00 | 243 |
2022/06/15 | 29.50 | 29.50 | 27.50 | 30.00 | 29.50 | 2,412 |
2022/06/14 | 30.00 | 29.95 | 27.50 | 29.50 | 29.95 | 1,400 |
2022/06/08 | 31.50 | 31.00 | 27.50 | 31.50 | 31.00 | 53 |
2022/06/07 | 31.50 | 31.00 | 27.50 | 31.50 | 31.00 | 2,427 |
2022/05/18 | 30.25 | 30.00 | 36.50 | 30.00 | 8,650 | |
2022/05/03 | 33.00 | 32.50 | 30.00 | 36.50 | 33.00 | 2,079 |
2022/05/02 | 32.50 | 32.50 | 30.00 | 32.50 | 32.50 | 100 |
2022/04/27 | 32.50 | 32.50 | 30.00 | 33.00 | 32.50 | 500 |
2022/04/25 | 32.70 | 32.65 | 31.00 | 33.00 | 32.65 | 1,690 |
2022/04/06 | 35.25 | 35.00 | 34.00 | 37.50 | 35.00 | 300 |
2022/04/05 | 35.50 | 35.25 | 35.25 | 35.50 | 35.50 | 1,450 |
2022/03/31 | 35.00 | 35.00 | 35.00 | 36.00 | 35.00 | 163 |
2022/03/25 | 37.00 | 36.50 | 35.00 | 37.00 | 37.00 | 5,687 |
2022/03/09 | 35.25 | 35.25 | 35.00 | 42.00 | 35.25 | 318 |
2022/03/01 | 38.00 | 38.00 | 35.00 | 42.00 | 38.00 | 800 |
2022/02/22 | 40.00 | 40.00 | 38.00 | 42.00 | 40.00 | 4,332 |
2022/02/17 | 40.25 | 40.25 | 38.00 | 42.00 | 40.25 | 578 |
2022/02/15 | 39.50 | 39.50 | 38.00 | 42.00 | 39.50 | 1,572 |
2022/02/09 | 38.00 | 38.00 | 38.00 | 39.50 | 38.00 | 183 |
2022/02/04 | 37.50 | 37.50 | 38.00 | 39.50 | 37.50 | 439 |
2022/01/17 | 40.00 | 40.00 | 35.00 | 42.99 | 40.00 | 488 |
2022/01/12 | 40.50 | 40.00 | 35.00 | 42.99 | 40.50 | 6,300 |
2022/01/11 | 39.50 | 38.90 | 35.00 | 40.00 | 39.50 | 3,300 |
2022/01/10 | 38.90 | 38.90 | 35.00 | 38.90 | 38.90 | 500 |
2021/12/30 | 37.00 | 37.00 | 35.00 | 39.50 | 37.00 | 1,000 |
2021/12/17 | 37.00 | 37.00 | 35.00 | 39.50 | 37.00 | 299 |
2021/12/14 | 36.00 | 36.00 | 35.00 | 39.50 | 36.00 | 355 |
2021/12/02 | 38.00 | 38.00 | 35.00 | 39.50 | 38.00 | 183 |
2021/11/22 | 39.30 | 39.00 | 35.00 | 40.50 | 39.30 | 3,350 |
2021/11/17 | 38.40 | 37.50 | 35.00 | 40.50 | 38.40 | 4,753 |
2021/11/12 | 39.50 | 37.50 | 35.00 | 40.50 | 39.50 | 918 |
2021/11/10 | 39.00 | 39.00 | 35.00 | 40.50 | 39.00 | 119 |
2021/11/05 | 38.50 | 38.50 | 35.00 | 40.50 | 38.50 | 5,286 |
2021/11/03 | 37.00 | 37.00 | 35.00 | 38.00 | 37.00 | 4,905 |
2021/10/21 | 39.00 | 39.00 | 37.55 | 40.00 | 39.00 | 163 |
2021/10/20 | 38.00 | 38.00 | 37.55 | 38.50 | 38.00 | 12,236 |
2021/10/19 | 38.00 | 38.00 | 37.55 | 38.00 | 38.00 | 15,000 |
2021/10/13 | 36.50 | 36.50 | 35.00 | 39.00 | 36.50 | 2,000 |
2021/10/11 | 36.75 | 36.75 | 35.00 | 39.00 | 36.75 | 7,274 |
2021/10/07 | 36.75 | 36.75 | 35.00 | 36.80 | 36.75 | 5,646 |
2021/10/05 | 36.50 | 36.00 | 35.00 | 43.00 | 36.50 | 1,689 |
2021/10/04 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1,198 |
2021/09/24 | 36.50 | 36.50 | 32.70 | 36.50 | 36.50 | 1,100 |
2021/09/23 | 36.50 | 36.50 | 36.25 | 36.50 | 36.50 | 1,100 |
2021/09/22 | 36.25 | 36.25 | 36.25 | 36.50 | 36.25 | 100 |
2021/09/21 | 36.25 | 36.25 | 36.25 | 36.50 | 36.25 | 3,810 |
2021/09/16 | 36.50 | 36.50 | 36.50 | 36.75 | 36.50 | 1,146 |
2021/09/13 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 800 |
2021/09/10 | 36.50 | 36.50 | 36.50 | 41.30 | 36.50 | 100 |
2021/09/01 | 36.50 | 36.50 | 36.50 | 43.00 | 36.50 | 106 |
2021/08/25 | 37.00 | 37.00 | 36.50 | 43.00 | 37.00 | 500 |
2021/08/16 | 36.50 | 36.50 | 36.50 | 40.00 | 36.50 | 51 |
2021/08/12 | 36.50 | 36.50 | 36.50 | 40.00 | 36.50 | 43 |
2021/08/05 | 36.50 | 36.50 | 36.50 | 40.00 | 36.50 | 28 |
2021/08/03 | 36.50 | 36.50 | 36.50 | 40.00 | 36.50 | 18 |
2021/08/02 | 36.50 | 36.50 | 36.50 | 40.00 | 36.50 | 200 |
2021/07/19 | 36.00 | 36.00 | 36.00 | 40.00 | 36.00 | 50 |
2021/07/13 | 36.00 | 36.00 | 36.00 | 40.00 | 36.00 | 722 |
2021/06/15 | 37.30 | 37.26 | 37.26 | 40.00 | 37.26 | 2,490 |
2021/06/09 | 37.50 | 37.50 | 37.50 | 41.00 | 37.50 | 30 |
2021/06/08 | 37.50 | 37.50 | 37.50 | 41.00 | 37.50 | 1,350 |
2021/05/27 | 37.25 | 37.25 | 37.25 | 41.00 | 37.25 | 276 |
2021/05/26 | 37.25 | 37.25 | 37.25 | 41.00 | 37.25 | 204 |
2021/05/25 | 39.00 | 39.00 | 38.00 | 41.00 | 39.00 | 500 |
2021/05/19 | 38.50 | 38.50 | 38.00 | 40.00 | 38.50 | 1,113 |
2021/05/13 | 39.00 | 39.00 | 38.20 | 39.00 | 39.00 | 400 |
2021/05/10 | 40.00 | 39.60 | 40.00 | 40.25 | 40.00 | 1,156 |
2021/05/07 | 39.50 | 39.45 | 37.10 | 39.60 | 39.50 | 4,000 |
2021/05/05 | 38.25 | 38.25 | 37.10 | 39.45 | 38.25 | 1,026 |
2021/04/27 | 38.25 | 38.25 | 37.05 | 39.60 | 38.25 | 200 |
2021/04/26 | 38.00 | 38.00 | 37.05 | 38.25 | 38.00 | 2,700 |
2021/04/19 | 38.00 | 38.00 | 37.05 | 38.00 | 38.00 | 300 |
2021/03/26 | 38.25 | 38.25 | 38.00 | 40.00 | 38.25 | 1,109 |
2021/03/24 | 38.00 | 38.00 | 38.00 | 39.00 | 38.00 | 1,194 |
2021/03/19 | 39.60 | 39.50 | 35.25 | 41.00 | 39.60 | 3,206 |
2021/03/17 | 39.11 | 39.11 | 35.25 | 41.00 | 39.11 | 7,957 |
2021/03/16 | 38.67 | 36.00 | 35.21 | 41.00 | 38.55 | 6,406 |
2021/03/12 | 38.50 | 38.50 | 35.05 | 41.00 | 38.50 | 3,464 |
2021/03/11 | 38.25 | 35.05 | 38.00 | 38.50 | 38.25 | 1,875 |
2021/03/09 | 38.19 | 38.19 | 35.05 | 39.00 | 38.19 | 271 |
2021/03/08 | 37.00 | 37.00 | 35.05 | 39.00 | 37.00 | 700 |
2021/03/02 | 36.50 | 36.50 | 35.05 | 37.90 | 36.50 | 897 |
2021/02/26 | 35.00 | 35.00 | 35.05 | 35.00 | 831 | |
2021/02/24 | 34.75 | 34.75 | 34.75 | 34.75 | 27 | |
2021/02/23 | 34.75 | 34.75 | 34.75 | 34.75 | 6,300 | |
2021/02/22 | 33.00 | 33.00 | 30.34 | 34.75 | 33.00 | 300 |
2021/02/19 | 33.00 | 33.00 | 30.13 | 33.00 | 33.00 | 3,674 |
2021/02/16 | 33.25 | 33.25 | 30.13 | 34.75 | 33.25 | 3,227 |
2021/02/11 | 33.00 | 33.00 | 30.11 | 34.75 | 33.00 | 157 |
2021/02/09 | 33.00 | 33.00 | 30.11 | 33.00 | 33.00 | 1,100 |
2021/02/08 | 33.00 | 33.00 | 32.00 | 34.75 | 33.00 | 842 |
2021/02/04 | 31.50 | 31.50 | 31.50 | 34.75 | 31.50 | 11 |
2021/02/03 | 31.50 | 31.50 | 31.50 | 34.75 | 31.50 | 250 |
2021/01/26 | 33.00 | 33.00 | 32.25 | 34.75 | 33.00 | 700 |
2021/01/25 | 33.00 | 33.00 | 33.00 | 34.75 | 33.00 | 700 |
2021/01/22 | 33.00 | 33.00 | 33.00 | 34.75 | 33.00 | 132 |
2021/01/14 | 34.75 | 34.75 | 30.11 | 35.99 | 34.75 | 1,850 |
2021/01/12 | 34.25 | 34.00 | 30.11 | 35.99 | 34.25 | 2,858 |
2021/01/06 | 34.00 | 34.00 | 30.11 | 35.00 | 34.00 | 3,008 |
2021/01/05 | 31.00 | 31.00 | 30.11 | 33.95 | 31.00 | 3,701 |
2020/12/31 | 31.00 | 31.00 | 30.11 | 33.95 | 31.00 | 4,346 |
2020/12/23 | 30.10 | 30.10 | 31.15 | 33.95 | 30.10 | 200 |
2020/12/21 | 33.00 | 30.57 | 28.13 | 30.50 | 30.57 | 800 |
2020/12/10 | 28.00 | 28.00 | 28.00 | 33.95 | 28.00 | 900 |
2020/12/09 | 33.00 | 33.00 | 28.00 | 33.95 | 33.00 | 100 |
2020/11/25 | 33.41 | 33.00 | 26.10 | 34.00 | 33.41 | 43 |
2020/11/24 | 33.41 | 33.00 | 26.10 | 34.00 | 33.41 | 1,100 |
2020/11/20 | 31.82 | 31.82 | 26.05 | 34.00 | 31.82 | 311 |
2020/11/18 | 33.51 | 33.51 | 26.05 | 34.00 | 33.51 | 3,679 |
2020/11/02 | 26.10 | 26.10 | 21.50 | 28.00 | 26.10 | 291 |
2020/10/30 | 25.21 | 25.21 | 21.50 | 27.00 | 25.21 | 532 |
2020/10/23 | 28.00 | 28.00 | 26.25 | 29.00 | 28.00 | 401 |
2020/10/20 | 26.00 | 26.00 | 22.00 | 26.50 | 26.00 | 3,100 |
2020/10/16 | 25.50 | 25.50 | 22.00 | 26.50 | 25.50 | 328 |
2020/10/13 | 26.50 | 26.50 | 25.00 | 26.50 | 26.50 | 800 |
2020/10/12 | 25.25 | 25.25 | 25.05 | 26.50 | 25.25 | 516 |
2020/10/06 | 25.00 | 25.00 | 25.00 | 26.50 | 25.00 | 1,146 |
2020/10/05 | 23.50 | 23.50 | 23.50 | 25.00 | 23.50 | 300 |
2020/10/01 | 22.10 | 22.10 | 22.00 | 25.00 | 22.10 | 1,103 |
2020/09/23 | 23.00 | 23.00 | 22.00 | 25.20 | 23.00 | 3,000 |
2020/09/16 | 24.50 | 24.50 | 23.50 | 25.50 | 24.50 | 596 |
2020/09/03 | 25.17 | 25.10 | 23.50 | 25.50 | 25.17 | 4,217 |
2020/08/21 | 25.10 | 25.10 | 23.50 | 26.47 | 25.10 | 2,170 |
2020/08/19 | 26.00 | 26.00 | 23.50 | 26.47 | 26.00 | 7,532 |
2020/08/14 | 27.00 | 27.00 | 23.50 | 27.00 | 27.00 | 550 |
2020/08/05 | 25.25 | 25.00 | 22.00 | 28.00 | 25.25 | 6,880 |
2020/07/28 | 26.00 | 26.00 | 22.00 | 28.00 | 26.00 | 4,294 |
2020/07/21 | 25.00 | 24.70 | 22.00 | 26.50 | 25.00 | 699 |
2020/07/15 | 24.70 | 24.49 | 22.00 | 26.50 | 24.70 | 10,200 |
2020/07/14 | 25.00 | 25.00 | 22.00 | 24.49 | 25.00 | 500 |
2020/07/08 | 24.50 | 24.50 | 22.00 | 29.00 | 24.50 | 4,000 |
2020/06/30 | 24.05 | 24.05 | 22.00 | 30.00 | 24.05 | 11,986 |
2020/06/18 | 25.25 | 25.25 | 24.00 | 34.00 | 25.25 | 516 |
2020/06/17 | 25.25 | 25.25 | 25.25 | 34.00 | 25.25 | 500 |
2020/06/11 | 25.00 | 25.00 | 23.00 | 34.00 | 25.00 | 2,000 |
2020/06/08 | 28.05 | 28.05 | 26.00 | 34.00 | 28.05 | 10,000 |
2020/06/03 | 24.30 | 24.30 | 19.01 | 34.00 | 24.30 | 131 |
2020/06/01 | 24.25 | 24.25 | 19.01 | 24.50 | 24.25 | 8,300 |
2020/05/28 | 27.00 | 26.00 | 19.01 | 24.75 | 27.00 | 2,000 |
2020/05/26 | 23.60 | 23.50 | 23.00 | 24.50 | 23.60 | 10,200 |
2020/05/21 | 23.00 | 23.00 | 19.01 | 23.00 | 23.00 | 500 |
2020/05/06 | 20.00 | 20.00 | 19.10 | 34.00 | 20.00 | 1,000 |
2020/04/30 | 21.50 | 21.50 | 19.10 | 34.00 | 21.50 | 10,000 |
2020/04/17 | 19.00 | 19.00 | 17.10 | 34.00 | 19.00 | 2,800 |
2020/04/16 | 17.50 | 17.50 | 17.10 | 19.50 | 17.50 | 1,000 |
2020/04/15 | 18.10 | 18.10 | 17.50 | 19.50 | 18.10 | 900 |
2020/04/14 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | 100 |
2020/04/08 | 18.10 | 18.10 | 18.10 | 18.90 | 18.10 | 200 |
2020/03/25 | 18.00 | 18.00 | 34.00 | 18.00 | 200 | |
2020/03/24 | 16.30 | 16.30 | 34.00 | 16.30 | 250 | |
2020/03/17 | 19.00 | 19.00 | 34.00 | 19.00 | 500 | |
2020/03/10 | 24.00 | 24.00 | 34.00 | 24.00 | 625 | |
2020/03/09 | 26.80 | 26.80 | 24.00 | 34.00 | 26.80 | 700 |
2020/03/06 | 26.90 | 26.90 | 26.80 | 34.00 | 26.90 | 11 |
2020/03/04 | 26.90 | 26.90 | 26.80 | 34.00 | 26.90 | 239 |
2020/03/03 | 28.00 | 28.00 | 26.80 | 34.00 | 28.00 | 1,100 |
2020/02/28 | 29.75 | 29.75 | 29.75 | 36.00 | 29.75 | 8 |
2020/02/26 | 29.75 | 29.75 | 29.75 | 36.00 | 29.75 | 700 |
2020/02/19 | 33.49 | 33.49 | 33.00 | 36.00 | 33.49 | 3,440 |
2020/02/18 | 33.40 | 33.40 | 33.00 | 36.00 | 33.40 | 12,399 |
2020/02/13 | 34.00 | 34.00 | 33.00 | 36.00 | 34.00 | 138 |
2020/02/11 | 34.00 | 34.00 | 33.00 | 36.00 | 34.00 | 118 |
2020/02/10 | 33.40 | 33.40 | 33.00 | 36.00 | 33.40 | 557 |
2020/02/06 | 34.00 | 34.00 | 33.00 | 36.00 | 34.00 | 598 |
2020/02/05 | 34.00 | 34.00 | 33.00 | 34.20 | 34.00 | 1,300 |
2020/01/30 | 33.30 | 33.30 | 33.00 | 34.00 | 33.30 | 5,034 |
2020/01/29 | 33.81 | 33.81 | 33.00 | 34.00 | 33.81 | 4,104 |
2020/01/28 | 33.75 | 31.00 | 33.00 | 36.00 | 33.75 | 1,726 |
2020/01/27 | 34.00 | 34.00 | 31.00 | 34.00 | 34.00 | 1,624 |
2020/01/14 | 35.75 | 35.75 | 31.00 | 38.00 | 35.75 | 1,056 |
2020/01/10 | 36.33 | 36.33 | 31.00 | 38.00 | 36.33 | 310 |
2020/01/07 | 36.00 | 36.00 | 31.00 | 38.00 | 36.00 | 2,370 |
2019/12/18 | 37.29 | 37.29 | 31.00 | 37.29 | 193 | |
2019/12/16 | 37.00 | 37.00 | 31.00 | 37.00 | 2,352 | |
2019/12/13 | 36.90 | 36.00 | 31.00 | 36.90 | 36.00 | 1,440 |
2019/12/12 | 36.00 | 35.73 | 31.00 | 36.90 | 36.00 | 6,100 |
2019/12/11 | 34.97 | 34.97 | 31.00 | 36.90 | 34.97 | 288 |
2019/12/10 | 34.79 | 34.79 | 31.00 | 36.90 | 34.79 | 256 |
2019/12/04 | 34.50 | 34.50 | 31.00 | 37.00 | 34.50 | 1,118 |
2019/12/02 | 34.00 | 34.00 | 31.00 | 37.00 | 34.00 | 184 |
2019/11/26 | 34.69 | 34.69 | 31.00 | 37.00 | 34.69 | 1,993 |
2019/11/25 | 34.25 | 34.25 | 31.00 | 37.00 | 34.25 | 554 |
2019/11/21 | 33.25 | 33.25 | 31.00 | 37.00 | 33.25 | 550 |
2019/11/19 | 33.20 | 33.20 | 31.00 | 37.00 | 33.20 | 300 |
2019/11/15 | 33.00 | 33.00 | 31.00 | 37.00 | 33.00 | 3,332 |
2019/11/08 | 34.00 | 34.00 | 31.00 | 37.00 | 34.00 | 527 |
2019/11/06 | 33.60 | 33.60 | 31.00 | 37.00 | 33.60 | 400 |
2019/11/05 | 33.00 | 33.00 | 32.10 | 37.00 | 33.00 | 2,716 |
2019/11/01 | 33.00 | 33.00 | 32.10 | 33.00 | 33.00 | 778 |
2019/10/28 | 30.10 | 30.10 | 30.10 | 37.00 | 30.10 | 113 |
2019/10/23 | 30.10 | 30.10 | 30.10 | 37.00 | 30.10 | 400 |
2019/10/21 | 30.00 | 30.00 | 30.00 | 37.00 | 30.00 | 211 |
2019/10/18 | 30.00 | 30.00 | 30.00 | 37.00 | 30.00 | 439 |
2019/10/17 | 30.00 | 30.00 | 30.00 | 37.00 | 30.00 | 107 |
2019/10/15 | 29.55 | 29.55 | 29.00 | 37.00 | 29.55 | 1,484 |
2019/10/11 | 29.00 | 29.00 | 28.00 | 37.00 | 29.00 | 2,473 |
2019/10/09 | 27.50 | 27.50 | 27.20 | 37.00 | 27.50 | 285 |
2019/10/08 | 27.25 | 27.25 | 27.00 | 37.00 | 27.25 | 526 |
2019/09/30 | 30.00 | 29.85 | 29.00 | 37.00 | 29.85 | 4,374 |
2019/09/24 | 31.00 | 31.00 | 31.00 | 37.00 | 31.00 | 926 |
2019/09/17 | 30.25 | 30.25 | 30.00 | 37.00 | 30.25 | 2,002 |
2019/09/12 | 30.00 | 30.00 | 27.00 | 37.00 | 30.00 | 200 |
2019/09/11 | 29.75 | 29.75 | 27.00 | 37.00 | 29.75 | 125 |
2019/09/09 | 28.00 | 28.00 | 27.00 | 37.00 | 28.00 | 289 |
2019/09/06 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 300 |
2019/09/05 | 27.00 | 27.00 | 26.80 | 37.00 | 27.00 | 8 |
2019/08/21 | 27.00 | 27.00 | 26.80 | 37.00 | 27.00 | 3,834 |
2019/08/19 | 27.00 | 26.99 | 26.80 | 37.00 | 26.99 | 5,123 |
2019/08/14 | 27.00 | 27.00 | 27.00 | 27.00 | 2,100 | |
2019/08/13 | 27.00 | 27.00 | 27.00 | 37.00 | 27.00 | 300 |
2019/08/08 | 27.00 | 27.00 | 27.00 | 37.00 | 27.00 | 500 |
2019/08/07 | 27.40 | 27.40 | 27.00 | 37.00 | 27.40 | 3,090 |
2019/08/06 | 30.00 | 30.00 | 27.00 | 37.00 | 30.00 | 3,200 |
2019/07/30 | 32.50 | 32.50 | 30.50 | 37.00 | 32.50 | 300 |
2019/07/25 | 33.05 | 33.05 | 33.05 | 37.00 | 33.05 | 3,400 |
2019/07/24 | 33.34 | 33.34 | 33.05 | 37.00 | 33.34 | 300 |
2019/07/23 | 33.10 | 33.10 | 32.55 | 33.34 | 33.10 | 13 |
2019/07/19 | 33.10 | 33.10 | 32.55 | 33.34 | 33.10 | 2,900 |
2019/07/18 | 33.34 | 33.34 | 32.55 | 33.20 | 33.34 | 1,200 |
2019/07/16 | 33.35 | 33.35 | 33.34 | 33.80 | 33.35 | 277 |
2019/07/12 | 33.50 | 33.20 | 33.25 | 33.80 | 33.50 | 6,991 |
2019/07/10 | 33.20 | 33.20 | 33.20 | 35.00 | 33.20 | 163 |
2019/07/09 | 33.20 | 33.20 | 33.20 | 35.00 | 33.20 | 436 |
2019/07/05 | 34.00 | 34.00 | 33.20 | 35.00 | 34.00 | 1,054 |
2019/07/01 | 35.00 | 34.00 | 33.20 | 35.00 | 35.00 | 300 |
2019/06/27 | 34.50 | 34.50 | 33.20 | 37.00 | 34.50 | 254 |
2019/06/19 | 36.25 | 36.25 | 33.20 | 39.00 | 36.25 | 2,500 |
2019/06/18 | 36.00 | 36.00 | 33.20 | 39.00 | 36.00 | 110 |
2019/06/13 | 35.50 | 35.50 | 33.15 | 38.00 | 35.50 | 140 |
2019/06/11 | 35.00 | 35.00 | 33.15 | 38.00 | 35.00 | 5,227 |
2019/06/10 | 34.00 | 34.00 | 33.30 | 38.00 | 34.00 | 350 |
2019/06/07 | 33.30 | 33.30 | 33.30 | 38.00 | 33.30 | 239 |
2019/06/04 | 34.50 | 34.50 | 33.30 | 37.00 | 34.50 | 424 |
2019/06/03 | 33.75 | 33.75 | 33.10 | 37.00 | 33.75 | 1,311 |
2019/05/31 | 33.15 | 33.10 | 33.10 | 37.00 | 33.10 | 300 |
2019/05/29 | 35.00 | 35.00 | 33.00 | 37.00 | 35.00 | 3,568 |
2019/05/23 | 36.00 | 36.00 | 33.00 | 37.00 | 36.00 | 15,893 |
2019/05/21 | 38.00 | 38.00 | 33.00 | 39.00 | 38.00 | 15 |
2019/05/15 | 38.00 | 38.00 | 33.00 | 39.00 | 38.00 | 10,135 |
2019/04/30 | 39.50 | 39.50 | 37.00 | 41.00 | 39.50 | 100 |
2019/04/26 | 39.25 | 39.00 | 37.00 | 41.00 | 39.25 | 4,439 |
2019/04/25 | 38.50 | 36.75 | 33.00 | 39.25 | 38.50 | 18,150 |
2019/04/24 | 36.75 | 36.75 | 33.00 | 36.90 | 36.75 | 15,000 |
2019/04/18 | 36.75 | 36.75 | 33.00 | 37.00 | 36.75 | 30,000 |
2019/04/16 | 36.75 | 36.50 | 33.00 | 39.25 | 36.75 | 1,491 |
2019/04/11 | 36.00 | 36.00 | 32.10 | 39.25 | 36.00 | 260 |
2019/04/03 | 35.50 | 35.50 | 32.00 | 39.25 | 35.50 | 150 |
2019/04/01 | 35.50 | 35.50 | 32.00 | 39.25 | 35.50 | 376 |
2019/03/27 | 34.00 | 34.00 | 32.00 | 39.25 | 34.00 | 300 |
2019/03/25 | 33.00 | 33.00 | 32.00 | 39.25 | 33.00 | 5,000 |
2019/03/21 | 36.00 | 36.00 | 36.00 | 39.25 | 36.00 | 1,900 |
2019/03/18 | 38.75 | 38.75 | 36.00 | 39.25 | 38.75 | 382 |
2019/03/15 | 35.10 | 35.10 | 36.00 | 39.25 | 35.10 | 300 |
2019/03/12 | 36.50 | 36.50 | 35.10 | 39.25 | 36.50 | 18,400 |
2019/03/11 | 36.50 | 36.50 | 35.10 | 39.25 | 36.50 | 503 |
2019/03/04 | 39.25 | 39.25 | 35.10 | 41.00 | 39.25 | 1,047 |
2019/02/28 | 39.75 | 39.75 | 35.00 | 41.00 | 39.75 | 300 |
2019/02/25 | 41.25 | 41.25 | 35.00 | 41.25 | 41.25 | 10,001 |
2019/02/22 | 41.00 | 41.00 | 31.00 | 41.25 | 41.00 | 3,300 |
2019/02/21 | 40.35 | 40.35 | 31.00 | 40.35 | 1,950 | |
2019/02/20 | 39.50 | 39.50 | 31.00 | 50.75 | 39.50 | 1,198 |
2019/02/19 | 35.00 | 35.00 | 31.00 | 39.50 | 35.00 | 14 |
2019/02/15 | 35.00 | 35.00 | 31.00 | 39.50 | 35.00 | 28,500 |
2019/02/14 | 35.00 | 35.00 | 31.00 | 35.00 | 35.00 | 3,000 |
2019/02/13 | 35.00 | 35.00 | 31.00 | 35.00 | 35.00 | 1,572 |
2019/02/12 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 300 |
2019/02/11 | 34.50 | 34.50 | 31.00 | 34.50 | 34.50 | 230 |
2019/02/08 | 34.50 | 34.50 | 31.00 | 35.00 | 34.50 | 3,425 |
2019/02/07 | 34.75 | 34.75 | 31.00 | 35.00 | 34.75 | 1,400 |
2019/02/04 | 35.00 | 35.00 | 31.00 | 35.50 | 35.00 | 6,085 |
2019/02/01 | 34.95 | 34.95 | 31.00 | 35.50 | 34.95 | 700 |
2019/01/29 | 35.50 | 35.50 | 31.00 | 39.50 | 35.50 | 785 |
2019/01/24 | 34.50 | 34.50 | 31.00 | 35.50 | 34.50 | 300 |
2019/01/23 | 34.50 | 34.50 | 31.00 | 34.50 | 34.50 | 146 |
2019/01/22 | 33.75 | 33.75 | 31.00 | 34.50 | 33.75 | 210 |
2019/01/18 | 33.50 | 33.50 | 30.00 | 34.50 | 33.50 | 200 |
2019/01/16 | 33.00 | 33.00 | 30.00 | 34.50 | 33.00 | 205 |
2019/01/09 | 33.00 | 33.00 | 30.00 | 34.50 | 33.00 | 751 |
2019/01/08 | 32.00 | 32.00 | 30.00 | 33.00 | 32.00 | 200 |
2019/01/04 | 31.50 | 31.50 | 30.00 | 35.50 | 31.50 | 3,856 |
2019/01/03 | 31.00 | 31.00 | 35.50 | 31.00 | 9,330 | |
2019/01/02 | 31.00 | 31.00 | 35.50 | 31.00 | 3,696 | |
2018/12/28 | 31.00 | 30.95 | 33.00 | 31.00 | 2,603 | |
2018/12/20 | 30.50 | 30.50 | 32.50 | 30.50 | 900 | |
2018/12/19 | 32.50 | 32.50 | 30.50 | 32.50 | 32.50 | 307 |
2018/12/13 | 33.50 | 33.50 | 33.50 | 35.50 | 33.50 | 1,100 |
2018/12/11 | 35.50 | 35.50 | 34.00 | 35.50 | 35.50 | 800 |
2018/12/10 | 34.50 | 34.00 | 34.00 | 35.50 | 34.00 | 1,330 |
2018/12/07 | 35.15 | 35.15 | 35.00 | 35.50 | 35.15 | 100 |
2018/12/06 | 35.15 | 35.15 | 35.15 | 39.00 | 35.15 | 100 |
2018/12/05 | 35.20 | 35.20 | 35.15 | 39.00 | 35.20 | 870 |
2018/11/28 | 40.00 | 39.45 | 35.15 | 50.75 | 40.00 | 3,229 |
2018/11/27 | 39.00 | 38.00 | 35.15 | 39.45 | 39.00 | 3,751 |
2018/11/23 | 38.00 | 38.00 | 35.15 | 39.50 | 38.00 | 12,200 |
2018/11/20 | 39.50 | 39.50 | 35.15 | 39.50 | 39.50 | 100 |
2018/11/13 | 42.00 | 40.00 | 35.15 | 50.75 | 40.00 | 800 |
2018/11/08 | 42.00 | 42.00 | 42.00 | 50.75 | 42.00 | 1,000 |
2018/11/07 | 41.00 | 40.40 | 40.00 | 50.75 | 41.00 | 9,978 |
2018/11/05 | 41.00 | 41.00 | 35.15 | 50.75 | 41.00 | 3,300 |
2018/10/30 | 38.00 | 38.00 | 35.10 | 50.75 | 38.00 | 8,462 |
2018/10/29 | 38.00 | 38.00 | 35.10 | 38.00 | 38.00 | 1,500 |
2018/10/26 | 38.00 | 38.00 | 35.10 | 38.00 | 38.00 | 1,600 |
2018/10/25 | 38.00 | 38.00 | 35.10 | 50.00 | 38.00 | 250 |
2018/10/23 | 50.50 | 50.50 | 50.00 | 50.75 | 50.50 | 290 |
2018/10/15 | 51.50 | 51.00 | 50.00 | 52.80 | 51.50 | 1,470 |
2018/10/10 | 52.25 | 52.25 | 50.00 | 52.80 | 52.25 | 1,119 |
2018/10/09 | 52.00 | 52.00 | 50.00 | 52.80 | 52.00 | 100 |
2018/10/08 | 51.25 | 51.25 | 50.00 | 52.00 | 51.25 | 206 |
2018/10/04 | 51.00 | 51.00 | 50.00 | 52.00 | 51.00 | 2,750 |
2018/10/03 | 50.00 | 50.00 | 50.00 | 51.00 | 50.00 | 21,453 |
2018/10/01 | 51.25 | 51.25 | 50.00 | 52.00 | 51.25 | 1,800 |
2018/09/26 | 52.00 | 51.00 | 50.00 | 52.00 | 52.00 | 1,210 |
2018/09/25 | 51.25 | 51.25 | 49.00 | 52.00 | 51.25 | 1,000 |
2018/09/24 | 51.25 | 51.15 | 49.00 | 52.00 | 51.15 | 50 |
2018/09/21 | 51.25 | 51.15 | 49.00 | 52.00 | 51.15 | 25,400 |
2018/09/20 | 51.00 | 51.00 | 49.00 | 52.00 | 51.00 | 1,500 |
2018/09/19 | 50.00 | 50.00 | 49.00 | 51.00 | 50.00 | 12,500 |
2018/09/18 | 49.50 | 49.50 | 49.00 | 50.00 | 49.50 | 10,157 |
2018/09/13 | 51.00 | 51.00 | 49.50 | 52.00 | 51.00 | 6,376 |
2018/09/12 | 50.70 | 50.70 | 49.50 | 51.00 | 50.70 | 5,063 |
2018/09/11 | 51.20 | 51.20 | 49.50 | 52.00 | 51.20 | 2,120 |
2018/09/10 | 51.00 | 51.00 | 49.50 | 52.00 | 51.00 | 2,800 |
2018/09/07 | 51.25 | 51.25 | 49.50 | 52.90 | 51.25 | 5,287 |
2018/09/04 | 52.15 | 52.15 | 49.50 | 52.90 | 52.15 | 1,157 |
2018/08/31 | 52.00 | 51.50 | 49.50 | 53.00 | 52.00 | 9,329 |
2018/08/28 | 52.00 | 52.00 | 49.50 | 52.00 | 52.00 | 280 |
2018/08/23 | 52.00 | 52.00 | 49.50 | 53.00 | 52.00 | 1,303 |
2018/08/21 | 52.75 | 52.75 | 49.50 | 52.75 | 193 | |
2018/08/20 | 53.00 | 53.00 | 49.50 | 53.00 | 4,000 | |
2018/08/14 | 52.00 | 51.40 | 49.50 | 52.00 | 4,054 | |
2018/08/07 | 50.75 | 50.75 | 49.50 | 52.00 | 50.75 | 13,500 |
2018/08/06 | 50.00 | 49.50 | 49.50 | 49.50 | 3,087 | |
2018/07/30 | 49.50 | 49.50 | 49.50 | 50.00 | 49.50 | 18,500 |
2018/07/27 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 625 |
2018/07/26 | 49.75 | 49.75 | 49.50 | 50.00 | 49.75 | 1,000 |
2018/07/25 | 49.00 | 48.25 | 47.50 | 50.00 | 49.00 | 3,547 |
2018/07/20 | 47.50 | 47.00 | 47.50 | 48.25 | 47.50 | 700 |
2018/07/18 | 46.50 | 46.50 | 39.05 | 47.00 | 46.50 | 344 |
2018/07/17 | 46.00 | 46.00 | 39.05 | 46.50 | 46.00 | 133 |
2018/07/10 | 46.50 | 46.50 | 39.05 | 47.50 | 46.50 | 1,319 |
2018/07/06 | 46.50 | 46.50 | 39.05 | 47.50 | 46.50 | 1,496 |
2018/07/02 | 46.00 | 46.00 | 39.05 | 46.50 | 46.00 | 308 |
2018/06/29 | 46.00 | 46.00 | 39.05 | 46.00 | 46.00 | 100 |
2018/06/27 | 46.25 | 46.00 | 39.05 | 47.50 | 46.00 | 5,433 |
2018/06/22 | 47.50 | 47.50 | 39.05 | 48.00 | 47.50 | 10,400 |
2018/06/20 | 47.50 | 47.50 | 39.05 | 48.00 | 47.50 | 280 |
2018/06/13 | 47.50 | 47.25 | 39.05 | 48.00 | 47.50 | 1,944 |
2018/06/12 | 47.10 | 47.00 | 39.05 | 47.50 | 47.00 | 6,011 |
2018/06/04 | 48.00 | 47.50 | 39.05 | 48.25 | 48.00 | 5,465 |
2018/06/01 | 47.25 | 47.25 | 39.05 | 48.00 | 47.25 | 1,650 |
2018/05/31 | 47.40 | 47.40 | 39.05 | 47.25 | 47.40 | 800 |
2018/05/30 | 47.00 | 47.00 | 39.05 | 47.40 | 47.00 | 1,296 |
2018/05/21 | 48.50 | 48.00 | 39.05 | 48.50 | 48.50 | 1,480 |
2018/05/18 | 47.75 | 47.75 | 47.00 | 48.50 | 47.75 | 40 |
2018/05/17 | 47.75 | 47.75 | 47.00 | 48.50 | 47.75 | 1,000 |
2018/05/16 | 47.75 | 47.00 | 47.00 | 47.75 | 47.75 | 2,700 |
2018/05/15 | 48.00 | 47.50 | 39.05 | 49.00 | 47.75 | 7,311 |
2018/05/10 | 48.50 | 48.50 | 39.05 | 49.00 | 48.50 | 3,877 |
2018/05/09 | 48.50 | 48.50 | 39.05 | 49.00 | 48.50 | 1,743 |
2018/05/07 | 48.20 | 48.20 | 39.05 | 48.50 | 48.20 | 673 |
2018/05/04 | 48.00 | 48.00 | 39.05 | 49.00 | 48.00 | 259 |
2018/05/02 | 47.50 | 47.50 | 39.05 | 49.00 | 47.50 | 2,798 |
2018/05/01 | 47.00 | 47.00 | 39.05 | 50.00 | 47.00 | 1,532 |
2018/04/30 | 49.00 | 48.50 | 39.05 | 50.00 | 49.00 | 1,100 |
2018/04/25 | 47.75 | 47.75 | 39.05 | 50.00 | 47.75 | 1,300 |
2018/04/24 | 47.50 | 47.50 | 39.05 | 47.75 | 47.50 | 2,175 |
2018/04/20 | 46.00 | 46.00 | 39.05 | 47.50 | 46.00 | 2,201 |
2018/04/19 | 44.70 | 44.70 | 39.05 | 46.00 | 44.70 | 7,500 |
2018/04/18 | 44.20 | 44.20 | 39.05 | 46.00 | 44.20 | 641 |
2018/04/13 | 45.25 | 45.25 | 39.05 | 47.50 | 45.25 | 1,375 |
2018/04/11 | 45.00 | 45.00 | 39.05 | 46.00 | 45.00 | 1,067 |
2018/04/10 | 44.75 | 44.75 | 39.05 | 45.00 | 44.75 | 2,925 |
2018/04/09 | 44.75 | 44.50 | 39.05 | 45.00 | 44.75 | 750 |
2018/04/05 | 44.50 | 44.50 | 39.05 | 45.00 | 44.50 | 1,706 |
2018/04/04 | 44.00 | 44.00 | 39.05 | 45.00 | 44.00 | 674 |
2018/03/29 | 44.00 | 44.00 | 41.00 | 45.50 | 44.00 | 384 |
2018/03/28 | 39.05 | 39.05 | 41.00 | 46.00 | 39.05 | 100 |
2018/03/27 | 45.00 | 45.00 | 39.00 | 46.00 | 45.00 | 2,000 |
2018/03/22 | 46.00 | 46.00 | 39.00 | 46.00 | 46.00 | 600 |
2018/03/19 | 46.00 | 46.00 | 46.00 | 47.50 | 46.00 | 1,531 |
2018/03/14 | 46.25 | 46.25 | 46.00 | 47.50 | 46.25 | 1,164 |
2018/03/09 | 46.10 | 46.10 | 46.00 | 47.50 | 46.10 | 7,500 |
2018/03/08 | 46.00 | 46.00 | 45.75 | 47.50 | 46.00 | 9,680 |
2018/03/07 | 45.75 | 45.75 | 45.75 | 47.00 | 45.75 | 5,734 |
2018/03/06 | 45.00 | 45.00 | 39.00 | 47.00 | 45.00 | 325 |
2018/03/05 | 45.00 | 45.00 | 39.00 | 47.00 | 45.00 | 2,141 |
2018/03/02 | 45.00 | 45.00 | 39.00 | 47.00 | 45.00 | 8,100 |
2018/02/28 | 45.50 | 45.25 | 38.25 | 47.00 | 45.50 | 3,300 |
2018/02/27 | 46.00 | 46.00 | 38.25 | 46.00 | 1,798 | |
2018/02/26 | 46.00 | 46.00 | 38.25 | 46.00 | 46.00 | 3,000 |
2018/02/23 | 45.50 | 45.50 | 38.25 | 45.50 | 229 | |
2018/02/20 | 43.50 | 43.50 | 37.00 | 43.50 | 10,656 | |
2018/02/19 | 44.00 | 44.00 | 37.00 | 44.00 | 44.00 | 1,100 |
2018/02/16 | 44.00 | 43.80 | 39.50 | 44.00 | 43.80 | 15,594 |
2018/02/14 | 39.25 | 39.00 | 37.00 | 39.25 | 5,381 | |
2018/02/13 | 38.50 | 38.50 | 37.00 | 38.50 | 3,048 | |
2018/02/12 | 38.75 | 38.75 | 37.00 | 38.75 | 600 | |
2018/02/08 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | 31 |
2018/02/07 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | 6,047 |
2018/02/02 | 40.00 | 40.00 | 39.51 | 40.00 | 40.00 | 5,207 |
2018/02/01 | 40.00 | 40.00 | 39.51 | 40.00 | 100 | |
2018/01/31 | 40.00 | 40.00 | 39.51 | 40.00 | 1,500 | |
2018/01/29 | 40.00 | 40.00 | 35.10 | 40.00 | 3,600 | |
2018/01/26 | 39.50 | 39.50 | 35.10 | 39.50 | 10 | |
2018/01/24 | 39.50 | 39.50 | 35.10 | 39.50 | 2,000 | |
2018/01/23 | 39.50 | 39.49 | 35.10 | 40.00 | 39.50 | 3,541 |
2018/01/22 | 39.50 | 37.50 | 35.10 | 39.50 | 39.50 | 6,636 |
2018/01/19 | 40.00 | 40.00 | 35.10 | 37.50 | 40.00 | 6,682 |
2018/01/17 | 40.00 | 40.00 | 35.10 | 40.00 | 40.00 | 500 |
2018/01/12 | 40.00 | 40.00 | 37.25 | 40.00 | 3,400 | |
2018/01/10 | 38.00 | 38.00 | 37.25 | 40.00 | 38.00 | 100 |
2018/01/08 | 37.25 | 37.25 | 37.25 | 38.00 | 37.25 | 206 |
2018/01/05 | 37.00 | 37.00 | 36.50 | 38.00 | 37.00 | 2,320 |
2018/01/04 | 36.50 | 36.50 | 36.50 | 37.00 | 36.50 | 100 |
2017/12/19 | 37.50 | 37.50 | 35.10 | 37.50 | 37.50 | 2,725 |
2017/12/15 | 37.55 | 37.50 | 35.05 | 38.00 | 37.55 | 7,781 |
2017/12/13 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | 100 |
2017/12/08 | 38.00 | 38.00 | 38.00 | 40.00 | 38.00 | 359 |
2017/12/04 | 39.00 | 39.00 | 37.00 | 40.00 | 39.00 | 414 |
2017/12/01 | 39.50 | 39.00 | 37.00 | 39.00 | 39.50 | 5,130 |
2017/11/30 | 39.00 | 38.00 | 37.00 | 40.00 | 39.00 | 1,550 |
2017/11/28 | 37.50 | 37.50 | 34.55 | 37.50 | 779 | |
2017/11/27 | 37.00 | 37.00 | 34.55 | 37.50 | 37.00 | 5,000 |
2017/11/21 | 37.00 | 37.00 | 34.55 | 38.00 | 37.00 | 1,200 |
2017/11/16 | 37.00 | 37.00 | 34.55 | 38.00 | 37.00 | 1,834 |
2017/11/15 | 37.00 | 37.00 | 34.55 | 37.00 | 37.00 | 24,900 |
2017/11/14 | 37.00 | 37.00 | 34.55 | 38.00 | 37.00 | 228 |
2017/11/10 | 35.25 | 35.25 | 34.55 | 37.00 | 35.25 | 200 |
2017/11/08 | 35.00 | 35.00 | 34.55 | 37.00 | 35.00 | 463 |
2017/11/07 | 36.00 | 34.55 | 34.55 | 37.00 | 34.55 | 8,160 |
2017/11/01 | 37.00 | 37.00 | 35.00 | 38.00 | 37.00 | 400 |
2017/10/27 | 37.80 | 37.50 | 34.50 | 37.80 | 3,237 | |
2017/10/26 | 36.50 | 36.00 | 34.00 | 37.00 | 36.50 | 2,500 |
2017/10/25 | 35.85 | 35.85 | 34.00 | 37.00 | 35.85 | 462 |
2017/10/23 | 35.85 | 35.85 | 34.00 | 35.50 | 35.85 | 950 |
2017/10/20 | 35.50 | 35.50 | 34.00 | 35.85 | 35.50 | 700 |
2017/10/19 | 35.50 | 35.50 | 34.00 | 35.50 | 35.50 | 2,111 |
2017/10/17 | 35.00 | 35.00 | 35.00 | 35.85 | 35.00 | 900 |
2017/10/06 | 36.15 | 36.15 | 35.55 | 36.15 | 1,200 | |
2017/10/05 | 36.40 | 36.25 | 35.55 | 36.40 | 2,322 | |
2017/10/04 | 36.25 | 36.00 | 35.55 | 36.25 | 36.25 | 12,950 |
2017/10/03 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | 300 |
2017/10/02 | 36.00 | 36.00 | 30.20 | 36.00 | 113 | |
2017/09/29 | 36.00 | 36.00 | 30.20 | 36.00 | 5,399 | |
2017/09/28 | 35.60 | 33.50 | 30.20 | 36.00 | 35.60 | 11,523 |
2017/09/22 | 35.50 | 35.30 | 35.25 | 35.50 | 1,697 | |
2017/09/21 | 35.36 | 35.25 | 35.25 | 35.25 | 2,200 | |
2017/09/20 | 35.20 | 34.50 | 30.20 | 35.20 | 2,716 | |
2017/09/19 | 35.00 | 33.80 | 30.20 | 35.00 | 35.00 | 4,900 |
2017/09/18 | 34.25 | 34.00 | 30.20 | 33.80 | 34.25 | 3,500 |
2017/09/15 | 34.00 | 34.00 | 30.20 | 34.00 | 34.00 | 2,900 |
2017/09/14 | 33.25 | 33.25 | 30.20 | 34.00 | 33.25 | 100 |
2017/09/13 | 33.00 | 32.50 | 30.20 | 33.00 | 33.00 | 3,732 |
2017/09/12 | 32.00 | 32.00 | 30.20 | 32.50 | 32.00 | 416 |
2017/09/11 | 32.00 | 31.50 | 30.20 | 32.00 | 32.00 | 6,000 |
2017/09/01 | 32.50 | 32.45 | 30.20 | 32.75 | 32.50 | 4,800 |
2017/08/31 | 32.50 | 32.50 | 31.05 | 32.45 | 32.50 | 654 |
2017/08/30 | 32.50 | 32.50 | 31.05 | 32.50 | 32.50 | 1,100 |
2017/08/28 | 32.50 | 32.50 | 31.05 | 32.95 | 32.50 | 4,070 |
2017/08/23 | 32.00 | 32.00 | 31.05 | 32.50 | 32.00 | 4,800 |
2017/08/16 | 32.51 | 32.51 | 31.01 | 34.00 | 32.51 | 2,000 |
2017/08/15 | 34.00 | 34.00 | 32.51 | 34.00 | 34.00 | 100 |
2017/08/11 | 34.00 | 34.00 | 34.00 | 34.05 | 34.00 | 775 |
2017/08/07 | 34.00 | 34.00 | 32.51 | 34.50 | 34.00 | 1,500 |
2017/08/01 | 34.00 | 34.00 | 32.51 | 34.00 | 200 | |
2017/07/31 | 34.00 | 34.00 | 34.00 | 34.00 | 300 | |
2017/07/26 | 34.25 | 34.25 | 32.51 | 34.25 | 34.25 | 200 |
2017/07/25 | 34.25 | 34.00 | 34.25 | 34.25 | 2,050 | |
2017/07/21 | 34.10 | 34.00 | 32.51 | 34.10 | 38,002 | |
2017/07/18 | 34.00 | 34.00 | 32.51 | 34.50 | 34.00 | 23,715 |
2017/07/14 | 34.00 | 34.00 | 32.51 | 34.00 | 2,628 | |
2017/07/11 | 34.50 | 34.50 | 32.51 | 34.50 | 1,992 | |
2017/07/10 | 34.15 | 32.51 | 33.00 | 34.15 | 7,217 | |
2017/07/07 | 34.30 | 34.15 | 33.50 | 34.30 | 34.30 | 3,379 |
2017/07/06 | 34.00 | 34.00 | 33.50 | 34.15 | 34.00 | 1,000 |
2017/07/05 | 34.00 | 34.00 | 33.50 | 34.00 | 1,439 | |
2017/07/04 | 33.50 | 33.50 | 33.50 | 33.50 | 1,700 | |
2017/06/29 | 33.50 | 33.25 | 33.50 | 33.50 | 1,466 | |
2017/06/28 | 33.25 | 33.25 | 32.51 | 33.25 | 33.25 | 1,300 |
2017/06/27 | 33.00 | 33.00 | 32.51 | 33.50 | 33.00 | 3,348 |
2017/06/26 | 33.50 | 33.50 | 32.51 | 33.00 | 33.50 | 1,100 |
2017/06/21 | 33.50 | 33.50 | 33.50 | 33.50 | 200 | |
2017/06/14 | 34.00 | 34.00 | 33.50 | 34.00 | 1,900 | |
2017/06/08 | 34.00 | 33.99 | 32.51 | 34.00 | 8,483 | |
2017/06/07 | 33.00 | 33.00 | 32.51 | 33.99 | 33.00 | 196 |
2017/06/05 | 32.51 | 32.51 | 32.51 | 33.00 | 32.51 | 600 |
2017/06/02 | 32.50 | 32.50 | 32.50 | 33.00 | 32.50 | 205 |
2017/06/01 | 32.00 | 32.00 | 31.00 | 33.00 | 32.00 | 1,069 |
2017/05/31 | 31.01 | 31.00 | 31.00 | 33.00 | 31.00 | 1,200 |
2017/05/23 | 32.50 | 32.50 | 31.01 | 34.00 | 32.50 | 3,750 |
2017/05/15 | 33.50 | 33.40 | 31.01 | 34.00 | 33.50 | 8,138 |
2017/05/12 | 33.25 | 33.25 | 31.01 | 33.50 | 33.25 | 4,267 |
2017/05/08 | 34.00 | 34.00 | 31.00 | 34.00 | 84 | |
2017/05/05 | 34.00 | 34.00 | 31.00 | 34.00 | 770 | |
2017/05/04 | 34.00 | 34.00 | 31.00 | 34.00 | 34.00 | 1,059 |
2017/05/02 | 33.50 | 33.25 | 31.00 | 33.50 | 18,003 | |
2017/04/28 | 32.50 | 32.50 | 30.20 | 33.75 | 32.50 | 1,497 |
2017/04/26 | 32.20 | 32.00 | 30.20 | 33.75 | 32.20 | 9,344 |
2017/04/25 | 31.85 | 31.00 | 30.20 | 33.75 | 31.85 | 3,000 |
2017/04/21 | 31.00 | 30.62 | 30.20 | 31.75 | 31.00 | 192 |
2017/04/19 | 31.00 | 30.62 | 30.20 | 31.75 | 31.00 | 4,600 |
2017/04/11 | 31.25 | 31.25 | 30.20 | 31.50 | 31.25 | 50 |
2017/04/10 | 31.25 | 31.25 | 30.20 | 31.50 | 31.25 | 1,600 |
2017/04/06 | 32.00 | 32.00 | 30.20 | 32.00 | 32.00 | 6,300 |
2017/04/03 | 31.50 | 31.50 | 30.20 | 32.00 | 31.50 | 4,300 |
2017/03/30 | 31.75 | 31.50 | 30.20 | 31.75 | 31.50 | 3,200 |
2017/03/29 | 30.50 | 30.50 | 30.20 | 31.75 | 30.50 | 1,952 |
2017/03/28 | 30.25 | 30.20 | 30.20 | 31.00 | 30.20 | 6,080 |
2017/03/27 | 31.00 | 31.00 | 30.25 | 31.00 | 31.00 | 375 |
2017/03/21 | 31.25 | 31.25 | 31.00 | 32.75 | 31.25 | 128 |
2017/03/17 | 32.75 | 32.75 | 30.25 | 34.00 | 32.75 | 9,030 |
2017/03/16 | 32.50 | 32.50 | 32.00 | 32.75 | 32.50 | 5,000 |
2017/03/15 | 32.50 | 32.50 | 30.25 | 32.75 | 32.50 | 15,200 |
2017/03/14 | 32.50 | 32.00 | 30.25 | 34.00 | 32.50 | 5,297 |
2017/03/09 | 34.00 | 33.75 | 30.25 | 33.75 | 60 | |
2017/03/07 | 34.00 | 33.75 | 30.25 | 33.75 | 14,235 | |
2017/03/06 | 33.50 | 33.00 | 30.25 | 34.00 | 33.50 | 1,400 |
2017/03/03 | 32.75 | 32.70 | 30.25 | 33.50 | 32.75 | 10,325 |
2017/03/02 | 32.50 | 32.50 | 30.20 | 33.50 | 32.50 | 107 |
2017/03/01 | 32.50 | 32.50 | 30.20 | 33.50 | 32.50 | 3,078 |
2017/02/28 | 32.00 | 32.00 | 30.20 | 33.00 | 32.00 | 521 |
2017/02/27 | 32.00 | 32.00 | 30.15 | 32.50 | 32.00 | 1,000 |
2017/02/24 | 32.00 | 32.00 | 30.15 | 32.00 | 32.00 | 1,125 |
2017/02/23 | 32.00 | 32.00 | 30.15 | 32.00 | 32.00 | 200 |
2017/02/22 | 32.00 | 32.00 | 32.00 | 33.00 | 32.00 | 276 |
2017/02/17 | 32.60 | 32.60 | 31.00 | 33.00 | 32.60 | 1,466 |
2017/02/15 | 32.75 | 32.30 | 32.00 | 33.00 | 32.60 | 16,067 |
2017/02/14 | 32.30 | 32.00 | 32.00 | 32.30 | 32.30 | 9,421 |
2017/02/13 | 31.00 | 31.00 | 31.00 | 32.30 | 31.00 | 100 |
2017/02/10 | 32.00 | 32.00 | 32.00 | 32.30 | 32.00 | 2,025 |
2017/02/09 | 32.00 | 31.00 | 31.00 | 32.50 | 32.00 | 4,577 |
2017/02/08 | 31.00 | 31.00 | 31.00 | 32.00 | 31.00 | 1,155 |
2017/02/03 | 32.50 | 32.50 | 30.15 | 33.00 | 32.50 | 7 |
2017/02/02 | 32.50 | 32.50 | 30.15 | 33.00 | 32.50 | 5,100 |
2017/01/31 | 33.50 | 33.50 | 30.15 | 33.00 | 33.50 | 3,213 |
2017/01/30 | 33.50 | 33.50 | 33.50 | 34.00 | 33.50 | 1,700 |
2017/01/27 | 33.50 | 33.20 | 33.50 | 34.00 | 33.50 | 5,444 |
2017/01/25 | 33.15 | 33.00 | 33.10 | 33.15 | 500 | |
2017/01/24 | 33.00 | 32.50 | 33.00 | 33.50 | 33.00 | 4,167 |
2017/01/23 | 32.30 | 32.20 | 31.75 | 32.50 | 32.30 | 7,608 |
2017/01/20 | 32.00 | 32.00 | 31.75 | 32.25 | 32.00 | 3,831 |
2017/01/19 | 31.50 | 31.50 | 30.15 | 32.00 | 31.50 | 5,659 |
2017/01/18 | 31.50 | 31.50 | 31.25 | 31.50 | 31.50 | 3,325 |
2017/01/17 | 31.50 | 31.50 | 30.15 | 31.50 | 31.50 | 1,593 |
2017/01/11 | 31.50 | 31.50 | 30.15 | 32.00 | 31.50 | 1,814 |
2017/01/04 | 32.00 | 31.30 | 30.10 | 32.00 | 1,500 | |
2017/01/03 | 31.50 | 31.10 | 30.10 | 31.90 | 31.10 | 6,601 |
2016/12/28 | 31.30 | 31.30 | 31.05 | 31.30 | 7,315 | |
2016/12/22 | 32.00 | 31.05 | 31.05 | 32.00 | 2,624 | |
2016/12/20 | 31.00 | 31.00 | 31.00 | 31.00 | 2,390 | |
2016/12/19 | 30.10 | 30.00 | 30.00 | 31.00 | 30.00 | 3,360 |
2016/12/16 | 30.50 | 30.50 | 30.00 | 30.50 | 172 | |
2016/12/15 | 30.00 | 30.00 | 29.00 | 30.00 | 349 | |
2016/12/13 | 29.00 | 29.00 | 28.75 | 29.00 | 997 | |
2016/12/09 | 28.50 | 28.50 | 27.75 | 29.00 | 28.50 | 745 |
2016/12/08 | 28.25 | 28.00 | 27.75 | 28.50 | 28.25 | 691 |
2016/12/07 | 28.00 | 28.00 | 27.75 | 28.50 | 28.00 | 9,811 |
2016/12/06 | 28.49 | 28.49 | 27.75 | 28.50 | 28.49 | 3,500 |
2016/12/05 | 28.00 | 28.00 | 27.75 | 28.49 | 28.00 | 2,981 |
2016/12/02 | 28.00 | 28.00 | 26.50 | 28.49 | 28.00 | 1,315 |
2016/12/01 | 28.30 | 28.30 | 28.50 | 28.30 | 131 | |
2016/11/30 | 28.30 | 28.30 | 28.50 | 28.30 | 6,000 | |
2016/11/28 | 27.75 | 27.75 | 27.75 | 27.75 | 110 | |
2016/11/25 | 27.75 | 27.75 | 27.75 | 27.75 | 232 | |
2016/11/24 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | |
2016/11/22 | 28.50 | 28.50 | 27.75 | 28.50 | 14,003 | |
2016/11/21 | 28.75 | 28.75 | 28.05 | 28.75 | 1,611 | |
2016/11/17 | 28.00 | 28.00 | 27.50 | 28.00 | 2,590 | |
2016/11/16 | 29.00 | 29.00 | 27.50 | 29.00 | 2,600 | |
2016/11/15 | 28.40 | 28.00 | 24.65 | 28.40 | 5,551 | |
2016/11/14 | 27.25 | 26.40 | 27.25 | 27.25 | 800 | |
2016/11/10 | 26.40 | 25.00 | 24.65 | 25.00 | 1,100 | |
2016/11/09 | 26.00 | 26.00 | 25.00 | 26.00 | 2,956 | |
2016/11/08 | 25.10 | 25.10 | 25.00 | 26.00 | 25.10 | 2,788 |
2016/11/07 | 25.10 | 25.00 | 25.00 | 25.10 | 5,553 | |
2016/11/04 | 25.00 | 25.00 | 24.75 | 25.00 | 600 | |
2016/11/03 | 25.00 | 25.00 | 24.75 | 25.00 | 207 | |
2016/11/02 | 25.00 | 24.75 | 24.75 | 25.00 | 2,161 | |
2016/11/01 | 25.10 | 25.10 | 24.75 | 25.10 | 5,917 | |
2016/10/26 | 25.10 | 25.10 | 24.65 | 25.10 | 25,930 | |
2016/10/25 | 25.15 | 25.10 | 24.65 | 25.35 | 25.15 | 14,216 |
2016/10/21 | 25.10 | 25.02 | 25.00 | 25.40 | 25.05 | 14,200 |
2016/10/20 | 25.20 | 25.10 | 25.02 | 25.40 | 25.10 | 78,492 |
2016/10/19 | 25.30 | 25.10 | 25.00 | 25.30 | 25.10 | 60,223 |
2016/10/18 | 25.40 | 25.10 | 25.10 | 25.40 | 25.10 | 11,000 |
2016/10/17 | 25.00 | 25.00 | 25.15 | 25.40 | 25.00 | 500 |
2016/10/12 | 25.00 | 25.00 | 25.00 | 25.00 | 5,845 | |
2016/10/11 | 25.05 | 25.00 | 24.95 | 25.05 | 11,232 | |
2016/10/10 | 24.90 | 24.75 | 24.90 | 24.90 | 22,407 | |
2016/10/07 | 24.75 | 24.75 | 24.75 | 24.75 | 1,050 | |
2016/10/06 | 24.75 | 24.75 | 24.75 | 24.75 | 275 | |
2016/10/05 | 24.50 | 24.50 | 24.65 | 24.75 | 24.50 | 414 |
2016/10/04 | 24.50 | 24.50 | 24.50 | 24.50 | 6,200 | |
2016/09/30 | 24.00 | 24.00 | 23.50 | 24.50 | 24.00 | 5,403 |
2016/09/29 | 23.75 | 23.50 | 23.50 | 24.00 | 23.75 | 9,800 |
2016/09/28 | 23.50 | 23.50 | 23.74 | 23.50 | 17,300 | |
2016/09/27 | 23.75 | 23.75 | 23.50 | 23.75 | 23.75 | 6,057 |
2016/09/26 | 23.50 | 23.50 | 23.50 | 23.75 | 23.50 | 24,678 |
2016/09/23 | 23.50 | 23.50 | 23.50 | 24.00 | 23.50 | 43,586 |
2016/09/22 | 24.00 | 23.50 | 23.50 | 24.00 | 24.00 | 19,448 |
2016/09/20 | 24.00 | 23.50 | 24.00 | 23.50 | 27,481 | |
2016/09/19 | 24.00 | 23.00 | 23.50 | 24.00 | 23.50 | 125,546 |
2016/09/16 | 24.50 | 24.00 | 24.40 | 24.25 | 172,756 | |
2016/09/15 | 19.30 | 19.30 | 19.30 | 3,000 | ||
2016/09/14 | 19.30 | 19.30 | 19.25 | 19.30 | 19.30 | 2,000 |
2016/09/13 | 19.25 | 19.25 | 19.25 | 19.30 | 19.25 | 2,000 |
2016/09/12 | 19.25 | 19.25 | 19.15 | 19.25 | 19.25 | 500 |
2016/09/09 | 19.40 | 19.40 | 17.10 | 19.30 | 19.40 | 1,070 |
2016/09/06 | 19.40 | 19.40 | 19.25 | 20.00 | 19.40 | 1,500 |
2016/09/01 | 1.76 | 1.76 | 1.76 | 1.93 | 1.76 | 60,500 |
2016/08/31 | 1.76 | 1.76 | 1.70 | 1.76 | 1.76 | 600 |
2016/08/30 | 1.95 | 1.79 | 1.90 | 1.95 | 1.90 | 18,900 |
2016/08/29 | 1.78 | 1.78 | 1.76 | 1.79 | 1.78 | 15,000 |
2016/08/26 | 1.79 | 1.78 | 1.76 | 1.79 | 1.79 | 123,496 |
2016/08/24 | 1.90 | 1.79 | 1.79 | 1.90 | 1.79 | 17,431 |
2016/08/19 | 1.99 | 1.95 | 1.79 | 1.95 | 1.99 | 12,679 |
2016/08/18 | 2.00 | 2.00 | 1.79 | 1.95 | 2.00 | 11,000 |
2016/08/17 | 2.00 | 1.78 | 1.79 | 2.00 | 2.00 | 13,000 |
2016/08/16 | 2.02 | 2.00 | 1.78 | 2.00 | 2.02 | 19,511 |
2016/08/12 | 2.05 | 1.95 | 1.77 | 2.05 | 2.05 | 41,118 |
2016/08/11 | 1.95 | 1.80 | 1.90 | 1.95 | 1.95 | 16,515 |
2016/08/10 | 1.80 | 1.75 | 1.77 | 1.80 | 1.80 | 11,536 |
2016/08/09 | 1.95 | 1.75 | 1.75 | 1.80 | 1.76 | 63,100 |
2016/08/08 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 3,984 |
2016/08/05 | 1.70 | 1.70 | 1.66 | 1.85 | 1.70 | 19,000 |
2016/08/04 | 1.68 | 1.68 | 1.66 | 1.69 | 1.68 | 29,502 |
2016/07/27 | 1.65 | 1.65 | 1.66 | 1.68 | 1.65 | 100 |
2016/07/25 | 1.66 | 1.66 | 1.65 | 1.69 | 1.66 | 2,000 |
2016/07/22 | 1.67 | 1.65 | 1.65 | 1.69 | 1.65 | 66,841 |
2016/07/18 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 5,872 |
2016/07/14 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 16,460 |
2016/07/13 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 114,300 |
2016/07/12 | 1.70 | 1.70 | 1.70 | 1.75 | 1.70 | 10,792 |
2016/07/11 | 1.70 | 1.64 | 1.70 | 1.75 | 1.70 | 58,836 |
2016/07/08 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 12,073 |
2016/07/04 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 2,214 |
2016/07/01 | 1.64 | 1.62 | 1.64 | 1.70 | 1.64 | 9,361 |
2016/06/30 | 1.62 | 1.62 | 1.62 | 1.64 | 1.62 | 15,875 |
2016/06/28 | 1.61 | 1.61 | 1.61 | 1.64 | 1.61 | 19,200 |
2016/06/27 | 1.63 | 1.61 | 1.61 | 1.64 | 1.61 | 100,000 |
2016/06/24 | 1.63 | 1.63 | 1.63 | 1.64 | 1.63 | 10,000 |
2016/06/17 | 1.62 | 1.62 | 1.62 | 1.64 | 1.62 | 30,100 |
2016/06/16 | 1.63 | 1.62 | 1.62 | 1.64 | 1.62 | 33,500 |
2016/06/14 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 9,031 |
2016/06/10 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 500 |
2016/06/09 | 1.62 | 1.62 | 1.62 | 1.64 | 1.62 | 5,000 |
2016/06/08 | 1.64 | 1.61 | 1.62 | 1.64 | 1.64 | 35,200 |
2016/06/06 | 1.62 | 1.62 | 1.62 | 1.64 | 1.62 | 1,057 |
2016/06/02 | 1.62 | 1.62 | 1.62 | 1.64 | 1.62 | 7,482 |
2016/05/31 | 1.62 | 1.61 | 1.62 | 1.64 | 1.62 | 13,893 |
2016/05/30 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 5,000 |
2016/05/27 | 1.64 | 1.62 | 1.61 | 1.64 | 1.62 | 65,000 |
2016/05/26 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 18,500 |
2016/05/25 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 1,000 |
2016/05/23 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 2,500 |
2016/05/19 | 1.62 | 1.62 | 1.62 | 1.63 | 1.62 | 1,829 |
2016/05/17 | 1.64 | 1.64 | 1.64 | 1.65 | 1.64 | 31,443 |
2016/05/16 | 1.64 | 1.64 | 1.64 | 1.65 | 1.64 | 11,265 |
2016/05/13 | 1.64 | 1.64 | 1.64 | 1.65 | 1.64 | 6,512 |
2016/05/12 | 1.64 | 1.63 | 1.63 | 1.65 | 1.64 | 31,490 |
2016/05/11 | 1.63 | 1.62 | 1.62 | 1.64 | 1.62 | 1,000 |
2016/05/10 | 1.63 | 1.63 | 1.62 | 1.64 | 1.63 | 4,400 |
2016/05/09 | 1.65 | 1.60 | 1.62 | 1.63 | 1.60 | 72,016 |
2016/05/05 | 1.63 | 1.63 | 1.63 | 1.65 | 1.63 | 12,000 |
2016/05/03 | 1.64 | 1.63 | 1.63 | 1.65 | 1.63 | 8,300 |
2016/05/02 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 200 |
2016/04/29 | 1.64 | 1.64 | 1.64 | 1.65 | 1.64 | 50,000 |
2016/04/28 | 1.65 | 1.63 | 1.63 | 1.65 | 1.63 | 12,200 |
2016/04/27 | 1.66 | 1.65 | 1.63 | 1.65 | 1.65 | 26,143 |
2016/04/26 | 1.66 | 1.66 | 1.66 | 1.70 | 1.66 | 31,500 |
2016/04/21 | 1.64 | 1.64 | 1.63 | 1.70 | 1.64 | 23,024 |
2016/04/20 | 1.63 | 1.63 | 1.63 | 1.70 | 1.63 | 400 |
2016/04/19 | 1.64 | 1.64 | 1.63 | 1.65 | 1.64 | 5,300 |
2016/04/15 | 1.64 | 1.64 | 1.63 | 1.65 | 1.64 | 18,400 |
2016/04/14 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 5,000 |
2016/04/13 | 1.64 | 1.63 | 1.63 | 1.64 | 1.63 | 116,304 |
2016/04/12 | 1.64 | 1.64 | 1.63 | 1.65 | 1.64 | 60,235 |
2016/04/11 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 2,500 |
2016/04/07 | 1.65 | 1.64 | 1.64 | 1.65 | 1.64 | 100,000 |
2016/04/06 | 1.65 | 1.65 | 1.65 | 1.69 | 1.65 | 88 |
2016/04/05 | 1.65 | 1.65 | 1.65 | 1.69 | 1.65 | 28,300 |
2016/04/04 | 1.66 | 1.66 | 1.65 | 1.68 | 1.66 | 26,700 |
2016/03/31 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 800 |
2016/03/30 | 1.69 | 1.68 | 1.65 | 1.69 | 1.69 | 50,000 |
2016/03/28 | 1.69 | 1.69 | 1.65 | 1.68 | 1.69 | 3,553 |
2016/03/24 | 1.65 | 1.65 | 1.65 | 1.69 | 1.65 | 188,635 |
2016/03/23 | 1.65 | 1.65 | 1.65 | 1.66 | 1.65 | 20,000 |
2016/03/22 | 1.65 | 1.65 | 1.65 | 1.67 | 1.65 | 10,178 |
2016/03/21 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 1,600 |
2016/03/18 | 1.67 | 1.65 | 1.65 | 1.70 | 1.67 | 1,201,228 |
2016/03/17 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 125,000 |
2016/03/15 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 22,492 |
2016/03/14 | 1.66 | 1.65 | 1.65 | 1.70 | 1.65 | 202,586 |
2016/03/09 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 18,797 |
2016/03/08 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 96,227 |
2016/03/07 | 1.65 | 1.65 | 1.65 | 1.69 | 1.65 | 43,000 |
2016/03/04 | 1.66 | 1.65 | 1.65 | 1.70 | 1.65 | 10,798 |
2016/03/01 | 1.70 | 1.70 | 1.66 | 1.75 | 1.70 | 16,275 |
2016/02/29 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 9,500 |
2016/02/26 | 1.80 | 1.70 | 1.70 | 1.75 | 1.70 | 46 |
2016/02/25 | 1.80 | 1.70 | 1.70 | 1.75 | 1.70 | 13,265 |
2016/02/24 | 1.70 | 1.70 | 1.70 | 1.80 | 1.70 | 16,017 |
2016/02/23 | 1.60 | 1.60 | 1.60 | 1.70 | 1.60 | 32,616 |
2016/02/12 | 1.75 | 1.75 | 1.51 | 1.70 | 1.75 | 24,000 |
2016/02/11 | 1.75 | 1.75 | 1.75 | 1.80 | 1.75 | 500 |
2016/02/10 | 1.76 | 1.75 | 1.76 | 1.80 | 1.76 | 38,200 |
2016/02/05 | 1.75 | 1.75 | 1.75 | 1.85 | 1.75 | 5,100 |
2016/02/03 | 1.80 | 1.76 | 1.75 | 1.85 | 1.76 | 13,200 |
2016/02/01 | 1.80 | 1.80 | 1.76 | 1.85 | 1.80 | 4,500 |
2016/01/28 | 1.80 | 1.76 | 1.80 | 1.90 | 1.80 | 2,300 |
2016/01/27 | 1.79 | 1.78 | 1.78 | 1.90 | 1.78 | 12,400 |
2016/01/25 | 1.80 | 1.78 | 1.78 | 1.90 | 1.78 | 5,800 |
2016/01/20 | 1.82 | 1.76 | 1.76 | 1.90 | 1.76 | 13,661 |
2016/01/12 | 1.77 | 1.77 | 1.76 | 1.95 | 1.77 | 18,439 |
2016/01/07 | 1.95 | 1.95 | 1.76 | 1.95 | 1.95 | 2,500 |
2015/12/30 | 1.95 | 1.95 | 1.95 | 1.99 | 1.95 | 3,000 |
2015/12/29 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 16,100 |
2015/12/24 | 1.95 | 1.95 | 1.95 | 1.99 | 1.95 | 3,000 |
2015/12/23 | 1.95 | 1.95 | 1.95 | 1.99 | 1.95 | 900 |
2015/12/22 | 1.95 | 1.74 | 1.94 | 1.95 | 1.95 | 1,100 |
2015/12/17 | 1.95 | 1.95 | 1.81 | 2.04 | 1.95 | 25,000 |
2015/12/15 | 1.92 | 1.91 | 1.81 | 2.00 | 1.91 | 10,924 |
2015/12/14 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 200 |
2015/12/10 | 2.00 | 1.90 | 2.00 | 2.04 | 2.00 | 6,874 |
2015/12/08 | 2.00 | 1.95 | 1.90 | 2.00 | 2.00 | 50,064 |
2015/12/07 | 1.90 | 1.90 | 1.90 | 1.99 | 1.90 | 19,313 |
2015/12/04 | 1.90 | 1.86 | 1.86 | 1.99 | 1.86 | 5,211 |
2015/12/03 | 1.95 | 1.94 | 1.86 | 1.95 | 1.95 | 13,000 |
2015/12/02 | 1.93 | 1.92 | 1.92 | 1.94 | 1.92 | 2,842 |
2015/11/27 | 1.92 | 1.92 | 1.86 | 1.99 | 1.92 | 5,200 |
2015/11/26 | 1.99 | 1.86 | 1.86 | 1.99 | 1.99 | 31,800 |
2015/11/24 | 2.00 | 2.00 | 1.86 | 1.99 | 2.00 | 5,000 |
2015/11/23 | 2.00 | 2.00 | 1.86 | 2.00 | 2.00 | 10,000 |
2015/11/20 | 2.00 | 1.95 | 1.86 | 2.00 | 2.00 | 50,070 |
2015/11/19 | 1.98 | 1.97 | 1.86 | 1.98 | 1.98 | 7,000 |
2015/11/17 | 1.98 | 1.97 | 1.85 | 1.98 | 1.98 | 13,960 |
2015/11/16 | 2.05 | 1.95 | 1.85 | 1.97 | 1.97 | 97,104 |
2015/11/13 | 1.89 | 1.89 | 1.95 | 1.99 | 1.89 | 4,000 |
2015/11/10 | 1.85 | 1.85 | 1.85 | 1.89 | 1.85 | 1,557 |
2015/11/09 | 1.85 | 1.81 | 1.81 | 1.89 | 1.81 | 7,259 |
2015/11/05 | 1.85 | 1.85 | 1.81 | 1.89 | 1.85 | 8,000 |
2015/10/30 | 1.78 | 1.78 | 1.78 | 1.89 | 1.78 | 9,258 |
2015/10/28 | 1.80 | 1.78 | 1.78 | 1.89 | 1.78 | 35,000 |
2015/10/27 | 1.78 | 1.78 | 1.77 | 1.89 | 1.78 | 21,100 |
2015/10/26 | 1.76 | 1.76 | 1.76 | 1.78 | 1.76 | 4,500 |
2015/10/23 | 1.77 | 1.76 | 1.76 | 1.80 | 1.76 | 12,014 |
2015/10/19 | 1.76 | 1.76 | 1.76 | 1.79 | 1.76 | 2,175 |
2015/10/15 | 1.76 | 1.76 | 1.76 | 1.79 | 1.76 | 8,862 |
2015/10/14 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 14,000 |
2015/10/13 | 1.77 | 1.75 | 1.75 | 1.84 | 1.75 | 19,150 |
2015/10/09 | 1.84 | 1.75 | 1.77 | 1.84 | 1.84 | 3,000 |
2015/10/08 | 1.80 | 1.80 | 1.81 | 1.84 | 1.80 | 33,200 |
2015/10/07 | 1.80 | 1.78 | 1.79 | 1.80 | 1.80 | 28,000 |
2015/10/06 | 1.78 | 1.78 | 1.78 | 1.80 | 1.78 | 9,900 |
2015/10/01 | 1.78 | 1.75 | 1.75 | 1.78 | 1.75 | 70,058 |
2015/09/28 | 1.78 | 1.77 | 1.77 | 1.79 | 1.77 | 9,000 |
2015/09/25 | 1.80 | 1.79 | 1.78 | 1.80 | 1.79 | 15,550 |
2015/09/24 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 1,500 |
2015/09/23 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 12,150 |
2015/09/22 | 1.78 | 1.78 | 1.78 | 1.80 | 1.78 | 3,092 |
2015/09/18 | 1.78 | 1.78 | 1.78 | 1.80 | 1.78 | 21,899 |
2015/09/17 | 1.78 | 1.78 | 1.78 | 1.80 | 1.78 | 8,029 |
2015/09/16 | 1.78 | 1.76 | 1.77 | 1.78 | 1.78 | 6,900 |
2015/09/15 | 1.79 | 1.79 | 1.76 | 1.78 | 1.79 | 3,000 |
2015/09/14 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 10,510 |
2015/09/11 | 1.79 | 1.79 | 1.77 | 1.80 | 1.79 | 7,300 |
2015/09/10 | 1.76 | 1.75 | 1.76 | 1.79 | 1.76 | 19,393 |
2015/09/09 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 3,000 |
2015/09/08 | 1.75 | 1.75 | 1.75 | 1.79 | 1.75 | 32,932 |
2015/09/04 | 1.77 | 1.77 | 1.75 | 1.79 | 1.77 | 5,093 |
2015/09/02 | 1.75 | 1.75 | 1.76 | 1.79 | 1.75 | 2,839 |
2015/08/31 | 1.75 | 1.75 | 1.75 | 1.79 | 1.75 | 3,500 |
2015/08/28 | 1.79 | 1.79 | 1.70 | 1.79 | 1.79 | 2,750 |
2015/08/27 | 1.70 | 1.70 | 1.70 | 1.80 | 1.70 | 102 |
2015/08/26 | 1.70 | 1.70 | 1.70 | 1.80 | 1.70 | 1,100 |
2015/08/25 | 1.74 | 1.68 | 1.70 | 1.80 | 1.68 | 103,480 |
2015/08/24 | 1.75 | 1.74 | 1.74 | 1.80 | 1.74 | 37,922 |
2015/08/21 | 1.80 | 1.75 | 1.75 | 1.80 | 1.75 | 1,100 |
2015/08/19 | 1.80 | 1.80 | 1.75 | 1.84 | 1.80 | 27,800 |
2015/08/18 | 1.75 | 1.75 | 1.80 | 1.84 | 1.75 | 515 |
2015/08/12 | 1.75 | 1.75 | 1.75 | 1.84 | 1.75 | 100 |
2015/08/11 | 1.80 | 1.74 | 1.74 | 1.84 | 1.74 | 128,962 |
2015/08/07 | 1.80 | 1.80 | 1.80 | 1.84 | 1.80 | 59 |
2015/08/06 | 1.80 | 1.80 | 1.80 | 1.84 | 1.80 | 15,000 |
2015/08/05 | 1.80 | 1.80 | 1.80 | 1.84 | 1.80 | 1,880 |
2015/08/03 | 1.75 | 1.75 | 1.75 | 1.80 | 1.75 | 2,935 |
2015/07/29 | 1.76 | 1.76 | 1.75 | 1.80 | 1.76 | 1,200 |
2015/07/27 | 1.75 | 1.75 | 1.75 | 1.84 | 1.75 | 22,874 |
2015/07/24 | 1.75 | 1.75 | 1.75 | 1.84 | 1.75 | 3,000 |
2015/07/22 | 1.75 | 1.75 | 1.75 | 1.84 | 1.75 | 4,835 |
2015/07/21 | 1.75 | 1.68 | 1.70 | 1.75 | 1.75 | 22,833 |
2015/07/20 | 1.70 | 1.70 | 1.70 | 1.84 | 1.70 | 16,576 |
2015/07/17 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 8,568 |
2015/07/14 | 1.75 | 1.70 | 1.70 | 1.75 | 1.75 | 14,200 |
2015/07/13 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1,976 |
2015/07/09 | 1.68 | 1.68 | 1.68 | 1.70 | 1.68 | 5,000 |
2015/07/07 | 1.68 | 1.68 | 1.68 | 1.70 | 1.68 | 34,714 |
2015/07/03 | 1.70 | 1.65 | 1.65 | 1.70 | 1.70 | 19,945 |
2015/07/02 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 29,000 |
2015/07/01 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 13,500 |
2015/06/29 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 2,100 |
2015/06/26 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 2,000 |
2015/06/24 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 3,800 |
2015/06/16 | 1.61 | 1.61 | 1.62 | 1.75 | 1.61 | 9,000 |
2015/06/11 | 1.65 | 1.60 | 1.61 | 1.84 | 1.60 | 36,500 |
2015/06/10 | 1.65 | 1.65 | 1.65 | 1.70 | 1.65 | 5,300 |
2015/06/09 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 4,500 |
2015/06/05 | 1.70 | 1.70 | 1.70 | 1.85 | 1.70 | 10,000 |
2015/06/04 | 1.75 | 1.65 | 1.65 | 1.80 | 1.65 | 36,600 |
2015/06/02 | 1.65 | 1.65 | 1.70 | 1.85 | 1.65 | 10,700 |
2015/06/01 | 1.66 | 1.65 | 1.60 | 1.65 | 1.65 | 41,000 |
2015/05/28 | 1.87 | 1.70 | 1.66 | 1.87 | 1.87 | 3,100 |
2015/05/26 | 1.65 | 1.65 | 1.65 | 1.87 | 1.65 | 3,100 |
2015/05/22 | 1.89 | 1.75 | 1.65 | 1.88 | 1.89 | 8,400 |
2015/05/20 | 1.65 | 1.65 | 1.65 | 1.75 | 1.65 | 7,000 |
2015/05/19 | 1.65 | 1.65 | 1.65 | 1.75 | 1.65 | 5,800 |
2015/05/18 | 1.60 | 1.60 | 1.65 | 1.80 | 1.60 | 3,200 |
2015/05/13 | 1.90 | 1.90 | 1.56 | 1.90 | 1.90 | 4 |
2015/05/12 | 1.90 | 1.90 | 1.56 | 1.90 | 1.90 | 82 |
2015/05/11 | 1.90 | 1.90 | 1.56 | 1.90 | 1.90 | 5,900 |
2015/05/08 | 1.90 | 1.90 | 1.90 | 1.95 | 1.90 | 5,000 |
2015/05/06 | 1.90 | 1.90 | 1.90 | 1.95 | 1.90 | 2,900 |
2015/05/04 | 1.96 | 1.95 | 1.90 | 1.98 | 1.95 | 4,500 |
2015/05/01 | 1.90 | 1.90 | 1.90 | 1.98 | 1.90 | 7,600 |
2015/04/30 | 1.91 | 1.90 | 1.90 | 1.95 | 1.90 | 11,300 |
2015/04/29 | 1.90 | 1.90 | 1.93 | 1.95 | 1.90 | 99,600 |
2015/04/28 | 1.97 | 1.90 | 1.90 | 1.95 | 1.90 | 6,400 |
2015/04/27 | 1.97 | 1.97 | 1.96 | 1.98 | 1.97 | 8,000 |
2015/04/24 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 36,326 |
2015/04/23 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 12,675 |
2015/04/22 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 65,400 |
2015/04/21 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 12,148 |
2015/04/16 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 8,715 |
2015/04/15 | 1.97 | 1.97 | 1.98 | 1.98 | 1.97 | 86,400 |
2015/04/14 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 21,164 |
2015/04/10 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 1,672 |
2015/04/09 | 1.98 | 1.97 | 1.97 | 1.98 | 1.97 | 9,059 |
2015/04/08 | 1.99 | 1.97 | 1.97 | 1.98 | 1.99 | 5,600 |
2015/04/07 | 1.97 | 1.97 | 1.97 | 1.99 | 1.97 | 9,540 |
2015/04/06 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 1,251 |
2015/04/02 | 1.99 | 1.97 | 1.97 | 1.99 | 1.99 | 162,247 |
2015/04/01 | 1.98 | 1.97 | 1.97 | 1.99 | 1.97 | 31,229 |
2015/03/31 | 1.98 | 1.98 | 1.98 | 1.99 | 1.98 | 21,500 |
2015/03/30 | 1.97 | 1.97 | 1.97 | 1.98 | 1.97 | 11,340 |
2015/03/27 | 1.98 | 1.97 | 1.97 | 1.99 | 1.97 | 5,000 |
2015/03/24 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 11,830 |
2015/03/23 | 1.98 | 1.98 | 1.98 | 2.00 | 1.98 | 180,345 |
2015/03/20 | 1.98 | 1.98 | 1.98 | 1.99 | 1.98 | 10,000 |
2015/03/18 | 2.00 | 1.99 | 1.98 | 2.10 | 1.99 | 106,250 |
2015/03/16 | 1.98 | 1.98 | 1.98 | 2.10 | 1.98 | 61,226 |
2015/03/13 | 2.00 | 1.98 | 1.98 | 2.10 | 1.98 | 19,233 |
2015/03/12 | 2.00 | 1.99 | 2.00 | 2.10 | 1.99 | 21,885 |
2015/03/11 | 1.99 | 1.98 | 1.98 | 2.20 | 1.99 | 121,324 |
2015/03/10 | 2.00 | 1.99 | 1.99 | 2.00 | 2.00 | 15,870 |
2015/03/06 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 10,675 |
2015/03/05 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 17,133 |
2015/03/04 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 35,700 |
2015/03/03 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 5,055 |
2015/03/02 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 28,150 |
2015/02/27 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 92,000 |
2015/02/26 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 5,000 |
2015/02/25 | 2.00 | 1.99 | 1.99 | 2.00 | 2.00 | 37,000 |
2015/02/24 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 50,000 |
2015/02/23 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 54,900 |
2015/02/20 | 2.00 | 2.00 | 2.00 | 2.10 | 2.00 | 21,238 |
2015/02/19 | 2.05 | 1.99 | 1.99 | 2.10 | 1.99 | 104,038 |
2015/02/16 | 1.99 | 1.99 | 1.99 | 2.10 | 1.99 | 68,500 |
2015/02/13 | 2.00 | 1.99 | 1.99 | 2.10 | 1.99 | 19,231 |
2015/02/12 | 2.00 | 2.00 | 2.00 | 2.10 | 2.00 | 1,912 |
2015/02/09 | 2.10 | 2.07 | 2.00 | 2.10 | 2.10 | 600 |
2015/02/06 | 2.00 | 2.00 | 2.07 | 2.10 | 2.00 | 19,000 |
2015/02/05 | 2.00 | 2.00 | 2.00 | 2.10 | 2.00 | 47,675 |
2015/02/04 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 12,500 |
2015/02/03 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 11,382 |
2015/02/02 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,348 |
2015/01/30 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 50,000 |
2015/01/29 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 2,669 |
2015/01/28 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,000 |
2015/01/27 | 2.00 | 1.99 | 1.99 | 2.10 | 1.99 | 4,335 |
2015/01/23 | 2.00 | 1.99 | 1.99 | 2.10 | 1.99 | 325,532 |
2015/01/21 | 2.00 | 1.99 | 1.99 | 2.10 | 1.99 | 15,600 |
2015/01/20 | 2.05 | 2.05 | 1.99 | 2.05 | 2.05 | 36,240 |
2015/01/19 | 2.00 | 2.00 | 2.00 | 2.05 | 2.00 | 6,878 |
2015/01/15 | 2.00 | 2.00 | 2.00 | 2.10 | 2.00 | 7,000 |
2015/01/13 | 2.00 | 1.99 | 1.99 | 2.10 | 1.99 | 58,335 |
2015/01/07 | 1.99 | 1.99 | 1.99 | 2.10 | 1.99 | 251,500 |
2015/01/06 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 41,401 |
2015/01/05 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 4,500 |
2014/12/30 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 400 |
2014/12/29 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 5,260 |
2014/12/24 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 133,980 |
2014/12/23 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 30,000 |
2014/12/22 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 21,080 |
2014/12/19 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 20,000 |
2014/12/18 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 26,000 |
2014/12/17 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 38,010 |
2014/12/15 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 310,700 |
2014/12/12 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 631 |
2014/12/11 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 19,702 |
2014/12/09 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 3,000 |
2014/12/08 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 252,372 |
2014/12/05 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 6,472 |
2014/12/04 | 2.00 | 1.99 | 1.99 | 2.00 | 2.00 | 120,000 |
2014/12/03 | 2.00 | 1.99 | 1.99 | 2.00 | 2.00 | 218,910 |
2014/12/02 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 3,178 |
2014/12/01 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 5,208 |
2014/11/28 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 2,042 |
2014/11/27 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 26,894 |
2014/11/26 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 15,000 |
2014/11/24 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 30,668 |
2014/11/21 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 11,188 |
2014/11/19 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 100 |
2014/11/18 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 100,000 |
2014/11/17 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 19,120 |
2014/11/14 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 5,000 |
2014/11/07 | 2.00 | 2.00 | 1.99 | 2.10 | 2.00 | 31,250 |
2014/11/06 | 2.00 | 2.00 | 2.00 | 2.10 | 2.00 | 500 |
2014/10/31 | 2.00 | 2.00 | 1.99 | 2.10 | 2.00 | 218,853 |
2014/10/29 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 128,993 |
2014/10/24 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 600 |
2014/10/23 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 16,011 |
2014/10/20 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,500 |
2014/10/16 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 50,000 |
2014/10/10 | 1.99 | 1.99 | 1.99 | 2.05 | 1.99 | 75,256 |
2014/10/07 | 2.00 | 1.99 | 1.99 | 2.04 | 1.99 | 35,130 |
2014/10/06 | 2.00 | 2.00 | 2.00 | 2.04 | 2.00 | 12,000 |
2014/10/01 | 2.00 | 2.00 | 1.99 | 2.05 | 2.00 | 127,208 |
2014/09/30 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 45,700 |
2014/09/25 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 9,565 |
2014/09/24 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,000 |
2014/09/23 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 11,792 |
2014/09/22 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 32,336 |
2014/09/19 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 50,000 |
2014/09/18 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 38,532 |
2014/09/17 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 96,912 |
2014/09/15 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 50,000 |
2014/09/12 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 25,000 |
2014/09/10 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 2,000 |
2014/09/09 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 27,600 |
2014/09/08 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,325 |
2014/09/05 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 621,228 |
2014/09/04 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 44,304 |
2014/09/03 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 22,043 |
2014/09/02 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 17,942 |
2014/08/29 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,880 |
2014/08/28 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,000 |
2014/08/26 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 225 |
2014/08/25 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 120,000 |
2014/08/22 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 10,000 |
2014/08/21 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 2,027 |
2014/08/19 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 40,000 |
2014/08/18 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 42,215 |
2014/08/15 | 1.98 | 1.98 | 1.98 | 2.00 | 1.98 | 28,443 |
2014/08/14 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 148,907 |
2014/08/13 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 100,887 |
2014/08/12 | 2.00 | 1.99 | 1.99 | 2.00 | 2.00 | 133,254 |
2014/08/11 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 156,417 |
2014/08/08 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 113,231 |
2014/08/07 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 168,000 |
2014/08/05 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 11,000 |
2014/08/04 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 17,500 |
2014/07/30 | 2.00 | 1.99 | 1.99 | 2.00 | 2.00 | 250,246 |
2014/07/29 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 21,000 |
2014/07/25 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 50,000 |
2014/07/24 | 2.00 | 2.00 | 2.00 | 2.05 | 2.00 | 183,831 |
2014/07/23 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 8,887 |
2014/07/22 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 50,006 |
2014/07/21 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 346,154 |
2014/07/17 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 30,225 |
2014/07/15 | 1.99 | 1.99 | 1.99 | 2.04 | 1.99 | 68,306 |
2014/07/14 | 1.99 | 1.99 | 1.99 | 2.04 | 1.99 | 2,066 |
2014/07/11 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 33,716 |
2014/07/10 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 9,001 |
2014/07/07 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,556 |
2014/07/04 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 143,091 |
2014/07/03 | 1.99 | 1.99 | 1.99 | 2.04 | 1.99 | 30,448 |
2014/07/02 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 500 |
2014/07/01 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 138,256 |
2014/06/30 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 14,800 |
2014/06/27 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 130 |
2014/06/26 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 34 |
2014/06/24 | 2.00 | 1.99 | 1.99 | 2.00 | 1.99 | 26,158 |
2014/06/20 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 41,154 |
2014/06/19 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 37,811 |
2014/06/17 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 11,500 |
2014/06/12 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 80,231 |
2014/06/11 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 74,929 |
2014/06/10 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 7,177 |
2014/06/09 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 5,000 |
2014/06/05 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 31,830 |
2014/06/04 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 3,500 |
2014/06/03 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 7,000 |
2014/05/30 | 2.00 | 1.99 | 1.99 | 2.05 | 1.99 | 31,652 |
2014/05/28 | 2.01 | 1.99 | 1.99 | 2.00 | 1.99 | 17,312 |
2014/05/23 | 2.00 | 2.00 | 2.00 | 2.05 | 2.00 | 48,500 |
2014/05/22 | 2.05 | 2.04 | 1.99 | 2.05 | 2.05 | 49 |
2014/05/21 | 2.05 | 2.04 | 1.99 | 2.05 | 2.05 | 25,000 |
2014/05/19 | 1.99 | 1.99 | 1.99 | 2.04 | 1.99 | 499,100 |
2014/05/15 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 4,390 |
2014/05/14 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 11,500 |
2014/05/13 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 135,500 |
2014/05/09 | 2.00 | 1.99 | 1.99 | 2.00 | 2.00 | 4,500 |
2014/05/08 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,000 |
2014/05/06 | 2.05 | 1.99 | 1.99 | 2.05 | 2.05 | 23,336 |
2014/05/05 | 1.99 | 1.99 | 1.99 | 2.05 | 1.99 | 300 |
2014/05/01 | 2.00 | 1.99 | 1.99 | 2.05 | 1.99 | 22,891 |
2014/04/30 | 2.00 | 1.99 | 1.99 | 2.05 | 1.99 | 101,050 |
2014/04/29 | 2.00 | 2.00 | 2.00 | 2.05 | 2.00 | 1,786 |
2014/04/28 | 2.00 | 2.00 | 2.00 | 2.05 | 2.00 | 5,000 |
2014/04/24 | 2.05 | 1.99 | 1.98 | 2.05 | 2.05 | 97,248 |
2014/04/23 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 800 |
2014/04/22 | 2.00 | 2.00 | 2.00 | 2.10 | 2.00 | 70 |
2014/04/21 | 2.00 | 2.00 | 2.00 | 2.10 | 2.00 | 9,200 |
2014/04/17 | 2.05 | 2.05 | 1.99 | 2.00 | 2.05 | 1,500 |
2014/04/16 | 2.00 | 1.99 | 1.99 | 2.05 | 1.99 | 20,000 |
2014/04/15 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 124,500 |
2014/04/10 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 48,300 |
2014/04/09 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 1,700 |
2014/04/08 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 19,500 |
2014/04/07 | 1.99 | 1.97 | 1.97 | 1.99 | 1.97 | 30,615 |
2014/04/04 | 1.98 | 1.98 | 1.98 | 1.99 | 1.98 | 179,951 |
2014/04/03 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 53,546 |
2014/04/02 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 42,077 |
2014/04/01 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 6,800 |
2014/03/31 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 100,500 |
2014/03/28 | 1.99 | 1.98 | 1.97 | 1.98 | 1.98 | 731,140 |
2014/03/27 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 11,642 |
2014/03/26 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 1,051 |
2014/03/25 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 139,225 |
2014/03/24 | 1.99 | 1.99 | 1.99 | 2.00 | 1.99 | 18,500 |
2014/03/20 | 1.98 | 1.97 | 1.99 | 2.00 | 1.98 | 192,423 |
2014/03/19 | 1.99 | 1.98 | 1.98 | 1.99 | 1.98 | 303,900 |
2014/03/18 | 1.98 | 1.98 | 1.98 | 1.99 | 1.98 | 3,928 |
2014/03/17 | 1.99 | 1.98 | 1.98 | 1.99 | 1.98 | 180,458 |
2014/03/14 | 2.00 | 1.98 | 1.98 | 1.99 | 1.99 | 5,194 |
2014/03/13 | 2.00 | 1.98 | 1.98 | 2.00 | 2.00 | 15,071 |
2014/03/12 | 2.00 | 1.98 | 1.98 | 2.00 | 2.00 | 41,436 |
2014/03/11 | 2.01 | 2.00 | 2.00 | 2.03 | 2.00 | 57,000 |
2014/03/10 | 2.03 | 2.02 | 2.01 | 2.02 | 2.03 | 15,041 |
2014/03/07 | 2.05 | 1.99 | 2.01 | 2.05 | 2.05 | 60,000 |
2014/03/06 | 1.99 | 1.98 | 1.96 | 2.05 | 1.99 | 153,050 |
2014/03/05 | 2.05 | 1.99 | 1.95 | 2.00 | 1.99 | 206,431 |
2014/03/04 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 12,045 |
2014/03/03 | 2.00 | 1.90 | 1.90 | 1.97 | 1.97 | 37,305 |
2014/02/28 | 1.99 | 1.85 | 1.95 | 1.99 | 1.99 | 58,900 |
2014/02/27 | 2.00 | 1.99 | 1.90 | 1.99 | 1.99 | 2,500 |
2014/02/26 | 1.85 | 1.75 | 1.80 | 1.85 | 1.85 | 135,866 |
2014/02/25 | 1.74 | 1.70 | 1.70 | 1.75 | 1.74 | 82 |
2014/02/24 | 1.74 | 1.70 | 1.70 | 1.75 | 1.74 | 28,600 |
2014/02/20 | 1.70 | 1.70 | 1.70 | 1.75 | 1.70 | 1,386 |
2014/02/19 | 1.75 | 1.74 | 1.70 | 1.75 | 1.75 | 2,004 |
2014/02/17 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2,700 |
2014/02/14 | 1.70 | 1.70 | 1.70 | 1.75 | 1.70 | 9,024 |
2014/02/13 | 1.67 | 1.65 | 1.65 | 1.72 | 1.65 | 8,050 |
2014/02/12 | 1.75 | 1.74 | 1.65 | 1.75 | 1.75 | 11,200 |
2014/02/11 | 1.70 | 1.70 | 1.70 | 1.74 | 1.70 | 1,200 |
2014/02/07 | 1.73 | 1.65 | 1.60 | 1.65 | 1.65 | 2,400 |
2014/02/06 | 1.75 | 1.73 | 1.65 | 1.73 | 1.73 | 102,400 |
2014/02/05 | 1.75 | 1.74 | 1.65 | 1.75 | 1.75 | 47,300 |
2014/02/04 | 1.75 | 1.74 | 1.65 | 1.70 | 1.74 | 9,600 |
2014/02/03 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 64,000 |
2014/01/31 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 30,700 |
2014/01/30 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 66,200 |
2014/01/29 | 1.60 | 1.60 | 1.60 | 1.65 | 1.60 | 12,400 |
2014/01/28 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 12,611 |
2014/01/27 | 1.59 | 1.59 | 1.55 | 1.60 | 1.59 | 7,700 |
2014/01/24 | 1.56 | 1.55 | 1.52 | 1.59 | 1.56 | 105,400 |
2014/01/22 | 1.52 | 1.50 | 1.50 | 1.55 | 1.52 | 10,400 |
2014/01/21 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 2,100 |
2014/01/20 | 1.53 | 1.49 | 1.53 | 1.55 | 1.53 | 9,891 |
2014/01/17 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 123,200 |
2014/01/16 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 6,000 |
2014/01/14 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 71,200 |
2014/01/13 | 1.49 | 1.49 | 1.48 | 1.50 | 1.49 | 26,473 |
2014/01/09 | 1.49 | 1.49 | 1.46 | 1.50 | 1.49 | 4,209 |
2014/01/08 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 15,376 |
2014/01/07 | 1.50 | 1.49 | 1.46 | 1.50 | 1.49 | 11,200 |
2013/12/31 | 1.49 | 1.49 | 1.49 | 1.50 | 1.49 | 1,200 |
2013/12/24 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 1,500 |
2013/12/23 | 1.49 | 1.46 | 1.46 | 1.49 | 1.49 | 516,300 |
2013/12/19 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 6,000 |
2013/12/18 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 7,900 |
2013/12/17 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 7,100 |
2013/12/16 | 1.49 | 1.49 | 1.48 | 1.50 | 1.49 | 30,000 |
2013/12/13 | 1.47 | 1.47 | 1.48 | 1.49 | 1.47 | 20,000 |
2013/12/12 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 6,500 |
2013/12/10 | 1.45 | 1.45 | 1.45 | 1.50 | 1.45 | 8,700 |
2013/12/05 | 1.42 | 1.42 | 1.43 | 1.45 | 1.42 | 7,727 |
2013/12/04 | 1.42 | 1.40 | 1.40 | 1.45 | 1.40 | 128,232 |
2013/12/03 | 1.45 | 1.40 | 1.42 | 1.45 | 1.40 | 45 |
2013/12/02 | 1.45 | 1.40 | 1.42 | 1.45 | 1.40 | 32,702 |
2013/11/29 | 1.40 | 1.40 | 1.42 | 1.45 | 1.40 | 3,600 |
2013/11/27 | 1.41 | 1.40 | 1.40 | 1.45 | 1.40 | 6,042 |
2013/11/26 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 1,700 |
2013/11/25 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 600 |
2013/11/21 | 1.45 | 1.45 | 1.45 | 1.50 | 1.45 | 13,600 |
2013/11/19 | 1.45 | 1.39 | 1.40 | 1.45 | 1.45 | 133,475 |
2013/11/18 | 1.40 | 1.40 | 1.40 | 1.44 | 1.40 | 16,230 |
2013/11/14 | 1.41 | 1.40 | 1.40 | 1.44 | 1.40 | 19,640 |
2013/11/08 | 1.43 | 1.43 | 1.42 | 1.44 | 1.43 | 25,000 |
2013/11/07 | 1.44 | 1.43 | 1.40 | 1.44 | 1.44 | 15,000 |
2013/11/06 | 1.40 | 1.40 | 1.40 | 1.43 | 1.40 | 2,000 |
2013/11/05 | 1.43 | 1.42 | 1.40 | 1.43 | 1.43 | 11,000 |
2013/11/04 | 1.42 | 1.40 | 1.40 | 1.43 | 1.42 | 12,000 |
2013/11/01 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2,000 |
2013/10/31 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2,500 |
2013/10/30 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 50,000 |
2013/10/23 | 1.41 | 1.41 | 1.41 | 1.44 | 1.41 | 5,000 |
2013/10/22 | 1.40 | 1.40 | 1.40 | 1.44 | 1.40 | 187,700 |
2013/10/18 | 1.40 | 1.39 | 1.39 | 1.40 | 1.40 | 8,778 |
2013/10/17 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 6,400 |
2013/10/15 | 1.40 | 1.39 | 1.39 | 1.40 | 1.39 | 27,300 |
2013/10/14 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 300 |
2013/10/10 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 2,520 |
2013/10/09 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 157,200 |
2013/10/08 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 1,800 |
2013/10/07 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 95,700 |
2013/10/03 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 38,500 |
2013/10/01 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1,289 |
2013/09/30 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 3,300 |
2013/09/27 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 14,900 |
2013/09/19 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 20,800 |
2013/09/18 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 73,200 |
2013/09/13 | 1.42 | 1.39 | 1.38 | 1.39 | 1.39 | 261,796 |
2013/09/11 | 1.41 | 1.40 | 1.41 | 1.44 | 1.41 | 16 |
2013/09/09 | 1.41 | 1.40 | 1.41 | 1.44 | 1.41 | 6,900 |
2013/09/06 | 1.40 | 1.39 | 1.40 | 1.40 | 1.40 | 46,116 |
2013/09/05 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 44,600 |
2013/09/04 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 28,000 |
2013/08/30 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 400 |
2013/08/28 | 1.40 | 1.39 | 1.39 | 1.40 | 1.39 | 20,700 |
2013/08/20 | 1.38 | 1.37 | 1.37 | 1.40 | 1.37 | 17,129 |
2013/08/19 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 30,000 |
2013/08/13 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 5,500 |
2013/08/09 | 1.38 | 1.38 | 1.37 | 1.40 | 1.38 | 4,000 |
2013/08/07 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 10,000 |
2013/08/05 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 6,000 |
2013/07/31 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 23,000 |
2013/07/29 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 2,000 |
2013/07/26 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 25,000 |
2013/07/25 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 50,190 |
2013/07/22 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 3,000 |
2013/07/18 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 22,300 |
2013/07/17 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 50,000 |
2013/07/16 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 35,042 |
2013/07/12 | 1.40 | 1.39 | 1.37 | 1.40 | 1.40 | 16,599 |
2013/07/09 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 102,966 |
2013/07/08 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 2,452 |
2013/07/05 | 1.37 | 1.37 | 1.37 | 1.40 | 1.37 | 7,900 |
2013/07/03 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 2,700 |
2013/07/02 | 1.40 | 1.39 | 1.38 | 1.39 | 1.39 | 158,787 |
2013/07/01 | 1.40 | 1.39 | 1.39 | 1.40 | 1.39 | 20,100 |
2013/06/27 | 1.39 | 1.39 | 1.39 | 1.40 | 1.39 | 26,000 |
2013/06/25 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 258,653 |
2013/06/20 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 55,724 |
2013/06/19 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 30,000 |
2013/06/18 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 6,700 |
2013/06/11 | 1.41 | 1.40 | 1.40 | 1.45 | 1.40 | 5,550 |
2013/06/10 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 51,000 |
2013/06/07 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 36,665 |
2013/06/06 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 2,293 |
2013/06/05 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 63,741 |
2013/06/03 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 848 |
2013/05/31 | 1.43 | 1.40 | 1.40 | 1.45 | 1.40 | 25,000 |
2013/05/30 | 1.44 | 1.43 | 1.43 | 1.45 | 1.43 | 25,000 |
2013/05/29 | 1.44 | 1.44 | 1.44 | 1.45 | 1.44 | 5,000 |
2013/05/28 | 1.45 | 1.40 | 1.43 | 1.45 | 1.40 | 36,289 |
2013/05/23 | 1.40 | 1.40 | 1.45 | 1.50 | 1.40 | 4,873 |
2013/05/22 | 1.40 | 1.40 | 1.40 | 1.50 | 1.40 | 20,473 |
2013/05/20 | 1.50 | 1.40 | 1.40 | 1.49 | 1.50 | 10,310 |
2013/05/16 | 1.40 | 1.40 | 1.40 | 1.50 | 1.40 | 59,634 |
2013/05/14 | 1.46 | 1.45 | 1.40 | 1.49 | 1.45 | 6,846 |
2013/05/09 | 1.50 | 1.45 | 1.40 | 1.50 | 1.45 | 12,000 |
2013/05/08 | 1.53 | 1.45 | 1.40 | 1.50 | 1.45 | 66,588 |
2013/05/07 | 1.50 | 1.49 | 1.45 | 1.50 | 1.50 | 21,788 |
2013/05/06 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 115,340 |
2013/05/03 | 1.50 | 1.49 | 1.47 | 1.50 | 1.50 | 30,000 |
2013/05/02 | 1.47 | 1.47 | 1.47 | 1.50 | 1.47 | 10,000 |
2013/05/01 | 1.45 | 1.45 | 1.47 | 1.50 | 1.45 | 10,000 |
2013/04/30 | 1.48 | 1.42 | 1.45 | 1.50 | 1.48 | 37,000 |
2013/04/26 | 1.40 | 1.40 | 1.40 | 1.42 | 1.40 | 5,264 |
2013/04/25 | 1.41 | 1.40 | 1.40 | 1.42 | 1.40 | 33,700 |
2013/04/22 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 30,000 |
2013/04/19 | 1.40 | 1.36 | 1.36 | 1.40 | 1.36 | 6,423 |
2013/04/17 | 1.40 | 1.40 | 1.40 | 1.42 | 1.40 | 1,023,600 |
2013/04/16 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 1,000 |
2013/04/15 | 1.40 | 1.39 | 1.36 | 1.40 | 1.40 | 2,000 |
2013/04/12 | 1.40 | 1.39 | 1.35 | 1.40 | 1.40 | 11,600 |
2013/04/11 | 1.38 | 1.38 | 1.35 | 1.40 | 1.38 | 13,410 |
2013/04/10 | 1.36 | 1.36 | 1.35 | 1.40 | 1.36 | 65,653 |
2013/04/09 | 1.37 | 1.35 | 1.35 | 1.37 | 1.35 | 51,274 |
2013/04/08 | 1.37 | 1.36 | 1.36 | 1.40 | 1.36 | 20,000 |
2013/04/05 | 1.37 | 1.35 | 1.37 | 1.40 | 1.37 | 6,000 |
2013/04/03 | 1.35 | 1.35 | 1.35 | 2,791 | ||
2013/04/02 | 1.35 | 1.35 | 1.35 | 50,000 | ||
2013/04/01 | 1.36 | 1.36 | 1.36 | 3,000 | ||
2013/03/28 | 1.40 | 1.35 | 1.36 | 7,500 | ||
2013/03/27 | 1.35 | 1.35 | 1.35 | 6,000 | ||
2013/03/25 | 1.35 | 1.35 | 1.35 | 552 | ||
2013/03/22 | 1.50 | 1.34 | 1.34 | 42,374 | ||
2013/03/21 | 1.34 | 1.34 | 1.34 | 10,355 | ||
2013/03/20 | 1.33 | 1.33 | 1.33 | 50,000 | ||
2013/03/19 | 1.33 | 1.33 | 1.33 | 51,370 | ||
2013/03/18 | 1.34 | 1.33 | 1.33 | 51,000 | ||
2013/03/15 | 1.34 | 1.34 | 1.34 | 65,228 | ||
2013/03/14 | 1.34 | 1.34 | 1.34 | 127,169 | ||
2013/03/13 | 1.34 | 1.34 | 1.34 | 93,514 | ||
2013/03/12 | 1.35 | 1.35 | 1.35 | 22,000 | ||
2013/03/07 | 1.35 | 1.35 | 1.35 | 150,113 | ||
2013/03/06 | 1.35 | 1.35 | 1.35 | 12,637 | ||
2013/03/04 | 1.35 | 1.35 | 1.35 | 39,449 | ||
2013/03/01 | 1.35 | 1.35 | 1.35 | 9,068 | ||
2013/02/28 | 1.38 | 1.35 | 1.35 | 3,000 | ||
2013/02/27 | 1.34 | 1.31 | 1.34 | 64,008 | ||
2013/02/21 | 1.30 | 1.30 | 1.30 | 25,000 | ||
2013/02/20 | 1.30 | 1.30 | 1.30 | 400 | ||
2013/02/19 | 1.30 | 1.30 | 1.30 | 5,000 | ||
2013/02/18 | 1.30 | 1.30 | 1.30 | 24,400 | ||
2013/02/15 | 1.30 | 1.29 | 1.30 | 36,313 | ||
2013/02/14 | 1.30 | 1.30 | 1.30 | 38,200 | ||
2013/02/12 | 1.28 | 1.28 | 1.28 | 99,600 | ||
2013/02/08 | 1.28 | 1.28 | 1.28 | 150,000 | ||
2013/02/07 | 1.28 | 1.28 | 1.28 | 57,771 | ||
2013/02/06 | 1.28 | 1.27 | 1.27 | 8,279 | ||
2013/02/04 | 1.28 | 1.27 | 1.27 | 1,263 | ||
2013/02/01 | 1.27 | 1.27 | 1.27 | 300 | ||
2013/01/31 | 1.27 | 1.27 | 1.27 | 14,000 | ||
2013/01/28 | 1.27 | 1.27 | 1.27 | 520 | ||
2013/01/24 | 1.27 | 1.27 | 1.27 | 1,000 | ||
2013/01/22 | 1.30 | 1.30 | 1.30 | 6,058 | ||
2013/01/21 | 1.27 | 1.27 | 1.27 | 34,638 | ||
2013/01/18 | 1.27 | 1.27 | 1.27 | 8,879 | ||
2013/01/16 | 1.30 | 1.27 | 1.30 | 2,700 | ||
2013/01/14 | 1.27 | 1.27 | 1.27 | 88,839 | ||
2013/01/11 | 1.29 | 1.27 | 1.27 | 60,086 | ||
2013/01/10 | 1.30 | 1.30 | 1.30 | 3,400 | ||
2013/01/08 | 1.27 | 1.27 | 1.27 | 270 | ||
2013/01/07 | 1.27 | 1.27 | 1.27 | 4,800 | ||
2013/01/04 | 1.27 | 1.27 | 1.27 | 95,200 | ||
2013/01/03 | 1.26 | 1.26 | 1.26 | 4,866 | ||
2013/01/02 | 1.26 | 1.26 | 1.26 | 37,210 | ||
2012/12/28 | 1.26 | 1.26 | 1.26 | 130,773 | ||
2012/12/27 | 1.26 | 1.26 | 1.26 | 35,510 | ||
2012/12/24 | 1.26 | 1.26 | 1.26 | 42,300 | ||
2012/12/21 | 1.26 | 1.26 | 1.26 | 329,584 | ||
2012/12/20 | 1.27 | 1.26 | 1.27 | 35,200 | ||
2012/12/19 | 1.27 | 1.27 | 1.27 | 97,177 | ||
2012/12/18 | 1.27 | 1.27 | 1.27 | 189,085 | ||
2012/12/17 | 1.25 | 1.25 | 1.25 | 30,000 | ||
2012/12/14 | 1.25 | 1.25 | 1.25 | 848,091 | ||
2012/12/11 | 1.24 | 1.24 | 1.24 | 23,542 | ||
2012/12/10 | 1.24 | 1.24 | 1.24 | 792 | ||
2012/12/07 | 1.24 | 1.24 | 1.24 | 233,235 | ||
2012/12/06 | 1.24 | 1.24 | 1.24 | 703,613 | ||
2012/12/04 | 1.25 | 1.25 | 1.25 | 63,321 | ||
2012/12/03 | 1.25 | 1.25 | 1.25 | 45,748 | ||
2012/11/30 | 1.25 | 1.25 | 1.25 | 50,000 | ||
2012/11/29 | 1.25 | 1.25 | 1.25 | 7,177 | ||
2012/11/28 | 1.25 | 1.25 | 1.25 | 52,031 | ||
2012/11/27 | 1.24 | 1.24 | 1.24 | 79,600 | ||
2012/11/26 | 1.24 | 1.24 | 1.24 | 22,879 | ||
2012/11/22 | 1.23 | 1.23 | 1.23 | 6,528 | ||
2012/11/20 | 1.23 | 1.23 | 1.23 | 127,209 | ||
2012/11/19 | 1.23 | 1.23 | 1.23 | 8,749 | ||
2012/11/16 | 1.24 | 1.23 | 1.23 | 6,000 | ||
2012/11/15 | 1.23 | 1.23 | 1.23 | 218,471 | ||
2012/11/13 | 1.24 | 1.23 | 1.23 | 4,197 | ||
2012/11/09 | 1.23 | 1.23 | 1.23 | 7,200 | ||
2012/11/07 | 1.24 | 1.23 | 1.24 | 598,755 | ||
2012/11/06 | 1.23 | 1.23 | 1.23 | 234,751 | ||
2012/11/02 | 1.23 | 1.23 | 1.23 | 10,000 | ||
2012/11/01 | 1.23 | 1.23 | 1.23 | 280,411 | ||
2012/10/31 | 1.24 | 1.23 | 1.24 | 263,600 | ||
2012/10/29 | 1.23 | 1.23 | 1.23 | 250,000 | ||
2012/10/23 | 1.23 | 1.23 | 1.23 | 75,511 | ||
2012/10/22 | 1.23 | 1.22 | 1.22 | 59,329 | ||
2012/10/19 | 1.24 | 1.24 | 1.24 | 8,000 | ||
2012/10/16 | 1.22 | 1.22 | 1.22 | 95,660 | ||
2012/10/15 | 1.23 | 1.22 | 1.22 | 163,000 | ||
2012/10/10 | 1.23 | 1.23 | 1.23 | 1,200 | ||
2012/10/08 | 1.23 | 1.23 | 1.23 | 3,000 | ||
2012/10/05 | 1.24 | 1.23 | 1.23 | 28,533 | ||
2012/10/04 | 1.23 | 1.23 | 1.23 | 17,066 | ||
2012/10/03 | 1.24 | 1.22 | 1.24 | 61,255 | ||
2012/10/02 | 1.22 | 1.22 | 1.22 | 5,580 | ||
2012/10/01 | 1.22 | 1.22 | 1.22 | 5,682 | ||
2012/09/26 | 1.22 | 1.22 | 1.22 | 122 | ||
2012/09/25 | 1.25 | 1.24 | 1.24 | 2,498 | ||
2012/09/21 | 1.23 | 1.22 | 1.22 | 22,777 | ||
2012/09/18 | 1.24 | 1.23 | 1.23 | 70,856 | ||
2012/09/14 | 1.23 | 1.23 | 1.23 | 400 | ||
2012/09/13 | 1.24 | 1.22 | 1.22 | 70 | ||
2012/09/12 | 1.24 | 1.22 | 1.22 | 1,851,699 | ||
2012/09/07 | 1.23 | 1.23 | 1.23 | 441 | ||
2012/09/06 | 1.23 | 1.23 | 1.23 | 7,800 | ||
2012/09/05 | 1.23 | 1.23 | 1.23 | 40,000 | ||
2012/09/04 | 1.23 | 1.23 | 1.23 | 5,270 | ||
2012/08/31 | 1.23 | 1.23 | 1.23 | 3,770 | ||
2012/08/30 | 1.23 | 1.23 | 1.23 | 10,310 | ||
2012/08/29 | 1.23 | 1.23 | 1.23 | 80,925 | ||
2012/08/28 | 1.23 | 1.23 | 1.23 | 6,774 | ||
2012/08/24 | 1.23 | 1.23 | 1.23 | 60,000 | ||
2012/08/23 | 1.24 | 1.23 | 1.24 | 3,660 | ||
2012/08/21 | 1.23 | 1.23 | 1.23 | 1,646 | ||
2012/08/20 | 1.23 | 1.23 | 1.23 | 8,379 | ||
2012/08/14 | 1.23 | 1.23 | 1.23 | 26,577 | ||
2012/08/09 | 1.25 | 1.25 | 1.25 | 1,200 | ||
2012/08/07 | 1.23 | 1.23 | 1.23 | 8,200 | ||
2012/08/06 | 1.25 | 1.25 | 1.25 | 100 | ||
2012/08/01 | 1.26 | 1.25 | 1.26 | 37,740 | ||
2012/07/30 | 1.23 | 1.23 | 1.23 | 10,000 | ||
2012/07/27 | 1.23 | 1.23 | 1.23 | 1,100 | ||
2012/07/25 | 1.23 | 1.23 | 1.23 | 1,200 | ||
2012/07/24 | 1.23 | 1.22 | 1.22 | 8,000 | ||
2012/07/20 | 1.25 | 1.23 | 1.25 | 8,100 | ||
2012/07/10 | 1.25 | 1.25 | 1.25 | 20,000 | ||
2012/07/05 | 1.25 | 1.25 | 1.25 | 10,000 | ||
2012/07/04 | 1.25 | 1.25 | 1.25 | 4,500 | ||
2012/07/03 | 1.27 | 1.23 | 1.23 | 10,700 | ||
2012/06/29 | 1.27 | 1.27 | 1.27 | 2,000 | ||
2012/06/28 | 1.24 | 1.24 | 1.24 | 500,000 | ||
2012/06/27 | 1.24 | 1.24 | 1.24 | 1,249 | ||
2012/06/26 | 1.24 | 1.24 | 1.24 | 10,000 | ||
2012/06/19 | 1.25 | 1.24 | 1.24 | 20,465 | ||
2012/06/14 | 1.25 | 1.25 | 1.25 | 500 | ||
2012/06/13 | 1.25 | 1.25 | 1.25 | 200 | ||
2012/06/07 | 1.25 | 1.25 | 1.25 | 200 | ||
2012/06/05 | 1.25 | 1.25 | 1.25 | 27,500 | ||
2012/06/04 | 1.25 | 1.25 | 1.25 | 2,000 | ||
2012/06/01 | 1.25 | 1.25 | 1.25 | 800 | ||
2012/05/29 | 1.25 | 1.25 | 1.25 | 27,657 | ||
2012/05/28 | 1.31 | 1.25 | 1.25 | 62,429 | ||
2012/05/23 | 1.31 | 1.31 | 1.31 | 5,000 | ||
2012/05/22 | 1.31 | 1.31 | 1.31 | 400 | ||
2012/05/21 | 1.31 | 1.31 | 1.31 | 17,100 | ||
2012/05/16 | 1.33 | 1.30 | 1.33 | 53,000 | ||
2012/05/10 | 1.30 | 1.30 | 1.30 | 14,300 | ||
2012/05/09 | 1.30 | 1.30 | 1.30 | 7,500 | ||
2012/05/08 | 1.30 | 1.30 | 1.30 | 24 | ||
2012/05/07 | 1.30 | 1.30 | 1.30 | 40,000 | ||
2012/05/04 | 1.30 | 1.30 | 1.30 | 12,100 | ||
2012/05/03 | 1.30 | 1.30 | 1.30 | 67,000 | ||
2012/05/02 | 1.35 | 1.30 | 1.30 | 13,100 | ||
2012/04/27 | 1.30 | 1.30 | 1.30 | 27,400 | ||
2012/04/26 | 1.30 | 1.25 | 1.25 | 77,700 | ||
2012/04/25 | 1.24 | 1.24 | 1.24 | 36,000 | ||
2012/04/24 | 1.24 | 1.19 | 1.19 | 2,700 | ||
2012/04/23 | 1.24 | 1.19 | 1.24 | 5,400 | ||
2012/04/19 | 1.21 | 1.20 | 1.21 | 46,307 | ||
2012/04/18 | 1.19 | 1.19 | 1.19 | 20,000 | ||
2012/04/17 | 1.19 | 1.19 | 1.19 | 4,000 | ||
2012/04/16 | 1.19 | 1.19 | 1.19 | 10,500 | ||
2012/04/13 | 1.14 | 1.12 | 1.13 | 29,000 | ||
2012/04/11 | 1.13 | 1.13 | 1.13 | 8,000 | ||
2012/04/09 | 1.10 | 1.10 | 1.10 | 2,000 | ||
2012/04/05 | 1.10 | 1.10 | 1.10 | 19,000 | ||
2012/04/03 | 1.03 | 0.99 | 1.00 | 1.03 | 0.99 | 58,600 |
2012/04/02 | 1.06 | 1.00 | 1.01 | 1.06 | 1.00 | 29,200 |
2012/03/26 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 3,100 |
2012/03/23 | 1.08 | 1.08 | 1.06 | 1.10 | 1.08 | 14,000 |
2012/03/21 | 1.10 | 1.06 | 1.06 | 1.10 | 1.10 | 55,046 |
2012/03/20 | 1.10 | 1.06 | 1.06 | 1.10 | 1.10 | 19,350 |
2012/03/16 | 1.10 | 1.10 | 1.06 | 1.19 | 1.10 | 3,500 |
2012/03/15 | 1.10 | 1.10 | 1.06 | 1.19 | 1.10 | 14,500 |
2012/03/14 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 6,000 |
2012/03/09 | 1.10 | 1.10 | 1.06 | 1.20 | 1.10 | 18,451 |
2012/03/08 | 1.12 | 1.10 | 1.10 | 1.20 | 1.10 | 62,000 |
2012/03/07 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 2,750 |
2012/03/05 | 1.16 | 1.16 | 1.16 | 1.24 | 1.16 | 15,600 |
2012/03/02 | 1.16 | 1.16 | 1.15 | 1.24 | 1.16 | 3,649 |
2012/03/01 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | 1,360 |
2012/02/29 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | 300 |
2012/02/28 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | 1,204 |
2012/02/23 | 1.10 | 1.10 | 1.10 | 1.28 | 1.10 | 23,100 |
2012/02/20 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 5,400 |
2012/02/17 | 1.15 | 1.14 | 1.06 | 1.15 | 1.15 | 2,862 |
2012/02/15 | 1.14 | 1.14 | 1.14 | 1.15 | 1.14 | 300 |
2012/02/14 | 1.19 | 1.14 | 1.07 | 1.15 | 1.14 | 9,400 |
2012/02/13 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | 5,000 |
2012/02/08 | 1.25 | 1.25 | 1.20 | 1.27 | 1.25 | 5,200 |
2012/02/07 | 1.28 | 1.25 | 1.25 | 1.27 | 1.28 | 5,400 |
2012/02/06 | 1.25 | 1.23 | 1.25 | 1.28 | 1.25 | 82,738 |
2012/02/03 | 1.20 | 1.20 | 1.20 | 1.29 | 1.20 | 4,500 |
2012/02/02 | 1.20 | 1.17 | 1.19 | 1.20 | 1.20 | 32,700 |
2012/01/30 | 1.10 | 1.05 | 1.12 | 1.17 | 1.10 | 19,274 |
2012/01/27 | 1.08 | 1.05 | 1.05 | 1.17 | 1.05 | 150,400 |
2012/01/26 | 1.12 | 1.06 | 1.08 | 1.17 | 1.06 | 77,861 |
2012/01/24 | 1.14 | 1.12 | 1.12 | 1.17 | 1.12 | 12,000 |
2012/01/23 | 1.16 | 1.16 | 1.14 | 1.19 | 1.16 | 10,000 |
2012/01/20 | 1.15 | 1.15 | 1.14 | 1.19 | 1.15 | 5,000 |
2012/01/19 | 1.14 | 1.14 | 1.12 | 1.19 | 1.14 | 10,100 |
2012/01/17 | 1.15 | 1.15 | 1.12 | 1.20 | 1.15 | 64,800 |
2012/01/16 | 1.15 | 1.15 | 1.15 | 1.20 | 1.15 | 5,000 |
2012/01/13 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 9,400 |
2012/01/10 | 1.20 | 1.15 | 1.15 | 1.20 | 1.20 | 45,944 |
2012/01/06 | 1.18 | 1.15 | 1.15 | 1.20 | 1.18 | 15,000 |
2012/01/05 | 1.15 | 1.12 | 1.12 | 1.18 | 1.12 | 11,400 |
2012/01/03 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 176 |
2011/12/30 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 10,000 |
2011/12/29 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 1,100 |
2011/12/28 | 1.12 | 1.12 | 1.12 | 1.15 | 1.12 | 1,000 |
2011/12/22 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | 200 |
2011/12/19 | 1.15 | 1.15 | 1.12 | 1.20 | 1.15 | 11,100 |
2011/12/15 | 1.25 | 1.10 | 1.25 | 1.34 | 1.25 | 307,106 |
2011/12/12 | 1.25 | 1.16 | 1.16 | 1.25 | 1.25 | 50,600 |
2011/12/09 | 1.25 | 1.25 | 1.16 | 1.20 | 1.25 | 900 |
2011/12/07 | 1.25 | 1.25 | 1.20 | 1.27 | 1.25 | 59,112 |
2011/12/06 | 1.16 | 1.16 | 1.16 | 1.25 | 1.16 | 400 |
2011/11/29 | 1.21 | 1.20 | 1.15 | 1.25 | 1.20 | 74,150 |
2011/11/25 | 1.20 | 1.20 | 1.20 | 1.25 | 1.20 | 1,200 |
2011/11/23 | 1.20 | 1.20 | 1.20 | 1.27 | 1.20 | 99,356 |
2011/11/22 | 1.25 | 1.20 | 1.15 | 1.27 | 1.20 | 50,600 |
2011/11/21 | 1.23 | 1.20 | 1.15 | 1.25 | 1.20 | 110,000 |
2011/11/18 | 1.22 | 1.22 | 1.20 | 1.25 | 1.22 | 10,000 |
2011/11/15 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 70,100 |
2011/11/07 | 1.27 | 1.27 | 1.27 | 1.30 | 1.27 | 2,500 |
2011/11/04 | 1.27 | 1.27 | 1.27 | 1.30 | 1.27 | 900 |
2011/10/27 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1,246 |
2011/10/25 | 1.30 | 1.25 | 1.22 | 1.30 | 1.30 | 101,154 |
2011/10/24 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 2,200 |
2011/10/21 | 1.30 | 1.30 | 1.28 | 1.34 | 1.30 | 2,500 |
2011/10/20 | 1.30 | 1.30 | 1.28 | 1.34 | 1.30 | 8,000 |
2011/10/19 | 1.30 | 1.30 | 1.28 | 1.34 | 1.30 | 1,000 |
2011/10/18 | 1.30 | 1.30 | 1.28 | 1.34 | 1.30 | 400 |
2011/10/13 | 1.30 | 1.28 | 1.30 | 1.34 | 1.28 | 13,017 |
2011/10/11 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 16,277 |
2011/10/06 | 1.31 | 1.31 | 1.31 | 1.35 | 1.31 | 10,000 |
2011/09/28 | 1.38 | 1.38 | 1.38 | 1.40 | 1.38 | 1,900 |
2011/09/27 | 1.43 | 1.36 | 1.31 | 1.40 | 1.36 | 13,434 |
2011/09/22 | 1.40 | 1.37 | 1.36 | 1.44 | 1.37 | 100,000 |
2011/09/21 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 3,750 |
2011/09/20 | 1.45 | 1.45 | 1.45 | 1.49 | 1.45 | 10,000 |
2011/09/16 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | 1,100 |
2011/09/09 | 1.50 | 1.49 | 1.40 | 1.50 | 1.50 | 65,900 |
2011/09/06 | 1.46 | 1.46 | 1.46 | 1.50 | 1.46 | 1,100 |
2011/09/01 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 3,400 |
2011/08/31 | 1.50 | 1.50 | 1.46 | 1.53 | 1.50 | 84,000 |
2011/08/30 | 1.50 | 1.50 | 1.50 | 1.55 | 1.50 | 40,785 |
2011/08/29 | 1.50 | 1.50 | 1.50 | 1.55 | 1.50 | 49,600 |
2011/08/26 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 20,000 |
2011/08/25 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 300 |
2011/08/23 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 100 |
2011/08/22 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 150,900 |
2011/08/19 | 1.50 | 1.50 | 1.50 | 1.55 | 1.50 | 62,700 |
2011/08/18 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 62,990 |
2011/08/17 | 1.50 | 1.46 | 1.46 | 1.50 | 1.50 | 3,948 |
2011/08/15 | 1.52 | 1.50 | 1.46 | 1.50 | 1.50 | 72,900 |
2011/08/11 | 2.90 | 2.90 | 1.52 | 1.60 | 2.90 | 64 |
2011/08/10 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | 181 |
2011/08/09 | 1.51 | 1.51 | 1.51 | 1.60 | 1.51 | 38,441 |
2011/08/05 | 1.50 | 1.50 | 1.48 | 1.60 | 1.50 | 52,000 |
2011/08/04 | 1.60 | 1.50 | 1.46 | 1.60 | 1.50 | 121,956 |
2011/08/02 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 10,000 |
2011/08/01 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 33,300 |
2011/07/27 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 9,100 |
2011/07/25 | 1.50 | 1.50 | 1.50 | 1.60 | 1.50 | 2,000 |
2011/07/22 | 1.45 | 1.45 | 1.45 | 1.50 | 1.45 | 46,563 |
2011/07/21 | 1.45 | 1.40 | 1.43 | 1.45 | 1.45 | 70,973 |
2011/07/19 | 1.44 | 1.43 | 1.45 | 1.50 | 1.44 | 15,411 |
2011/07/18 | 1.43 | 1.42 | 1.42 | 1.43 | 1.42 | 15,900 |
2011/07/14 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 3,400 |
2011/07/12 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 3,000 |
2011/07/11 | 1.42 | 1.41 | 1.42 | 1.43 | 1.42 | 5,243 |
2011/07/07 | 1.41 | 1.41 | 1.41 | 1.43 | 1.41 | 29,000 |
2011/07/06 | 1.41 | 1.40 | 1.38 | 1.41 | 1.41 | 8,012 |
2011/07/05 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 14,300 |
2011/07/04 | 1.41 | 1.38 | 1.38 | 1.41 | 1.41 | 6,100 |
2011/07/01 | 1.40 | 1.40 | 1.40 | 1.41 | 1.40 | 22,476 |
2011/06/30 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 5,000 |
2011/06/29 | 1.38 | 1.38 | 1.38 | 1.40 | 1.38 | 7,600 |
2011/06/28 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 60,800 |
2011/06/27 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 39,200 |
2011/06/23 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 1,000 |
2011/06/22 | 1.40 | 1.40 | 1.36 | 1.44 | 1.40 | 7,200 |
2011/06/17 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 4,200 |
2011/06/16 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 11,000 |
2011/06/15 | 1.40 | 1.38 | 1.36 | 1.40 | 1.40 | 29,800 |
2011/06/14 | 1.40 | 1.38 | 1.36 | 1.40 | 1.40 | 35,900 |
2011/06/13 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 3,600 |
2011/06/10 | 1.39 | 1.39 | 1.36 | 1.38 | 1.39 | 100 |
2011/06/07 | 1.39 | 1.38 | 1.36 | 1.39 | 1.39 | 1,000 |
2011/06/06 | 1.37 | 1.37 | 1.36 | 1.39 | 1.37 | 10,000 |
2011/06/03 | 1.39 | 1.38 | 1.37 | 1.39 | 1.39 | 4,900 |
2011/06/02 | 1.38 | 1.38 | 1.37 | 1.39 | 1.38 | 5,000 |
2011/06/01 | 1.39 | 1.33 | 1.38 | 1.40 | 1.38 | 43,031 |
2011/05/30 | 1.33 | 1.33 | 1.33 | 1.38 | 1.33 | 1,500 |
2011/05/27 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 10,000 |
2011/05/25 | 1.34 | 1.31 | 1.31 | 1.38 | 1.31 | 6,500 |
2011/05/19 | 1.38 | 1.32 | 1.28 | 1.38 | 1.38 | 7,200 |
2011/05/18 | 1.30 | 1.27 | 1.27 | 1.38 | 1.27 | 201,700 |
2011/05/16 | 1.34 | 1.30 | 1.27 | 1.30 | 1.30 | 29,700 |
2011/05/13 | 1.34 | 1.30 | 1.34 | 1.38 | 1.34 | 207,100 |
2011/05/12 | 1.35 | 1.30 | 1.30 | 1.37 | 1.30 | 83,630 |
2011/05/11 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 7,300 |
2011/05/10 | 1.37 | 1.35 | 1.35 | 1.37 | 1.37 | 37,000 |
2011/05/09 | 1.37 | 1.37 | 1.35 | 1.36 | 1.37 | 100 |
2011/05/05 | 1.37 | 1.35 | 1.30 | 1.37 | 1.37 | 5,400 |
2011/05/04 | 1.35 | 1.35 | 1.35 | 1.38 | 1.35 | 7,100 |
2011/05/03 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 675 |
2011/05/02 | 1.35 | 1.35 | 1.30 | 1.38 | 1.35 | 30,000 |
2011/04/29 | 1.38 | 1.37 | 1.30 | 1.38 | 1.38 | 24,012 |
2011/04/28 | 1.39 | 1.38 | 1.37 | 1.39 | 1.39 | 25,900 |
2011/04/27 | 1.39 | 1.36 | 1.37 | 1.39 | 1.39 | 43,800 |
2011/04/26 | 1.36 | 1.30 | 1.33 | 1.36 | 1.36 | 82,312 |
2011/04/25 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 21,700 |
2011/04/21 | 1.30 | 1.30 | 1.30 | 1.33 | 1.30 | 17,400 |
2011/04/20 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 67,400 |
2011/04/19 | 1.30 | 1.27 | 1.28 | 1.30 | 1.30 | 16,865 |
2011/04/18 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 42,100 |
2011/04/15 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 100 |
2011/04/14 | 1.27 | 1.30 | 105 | |||
2011/04/13 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 20,000 |
2011/04/12 | 1.29 | 1.27 | 1.27 | 1.29 | 1.29 | 22,900 |
2011/04/08 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 4,000 |
2011/04/05 | 1.30 | 1.25 | 1.25 | 1.30 | 1.30 | 28,500 |
2011/04/04 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1,500 |
2011/03/31 | 1.26 | 1.26 | 1.26 | 1.30 | 1.26 | 10,000 |
2011/03/30 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 319 |
2011/03/28 | 1.26 | 1.26 | 1.26 | 1.30 | 1.26 | 2,472 |
2011/03/25 | 1.28 | 1.28 | 1.28 | 1.30 | 1.28 | 1,200 |
2011/03/24 | 1.27 | 1.26 | 1.26 | 1.30 | 1.26 | 6,527 |
2011/03/23 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1,900 |
2011/03/21 | 18 | |||||
2011/03/18 | 1.30 | 1.26 | 1.26 | 1.30 | 1.26 | 1,940 |
2011/03/16 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 4,022 |
2011/03/15 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 6,000 |
2011/03/14 | 1.30 | 1.30 | 1.30 | 1.34 | 1.30 | 500 |
2011/03/11 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | 6,592 |
2011/03/10 | 1.34 | 1.30 | 1.30 | 1.34 | 1.34 | 1,900 |
2011/03/09 | 1.34 | 1.27 | 1.27 | 1.34 | 1.27 | 8,900 |
2011/03/08 | 1.30 | 1.30 | 1.27 | 1.34 | 1.30 | 1,500 |
2011/03/07 | 1.30 | 1.25 | 1.27 | 1.30 | 1.30 | 4,100 |
2011/03/04 | 1.30 | 1.29 | 1.25 | 1.30 | 1.30 | 11,900 |
2011/03/03 | 1.25 | 1.21 | 1.25 | 1.29 | 1.21 | 211,486 |
2011/03/02 | 1.29 | 1.22 | 1.25 | 1.29 | 1.29 | 15,049 |
2011/03/01 | 1.25 | 1.23 | 1.23 | 1.29 | 1.23 | 172,600 |
2011/02/28 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 3,800 |
2011/02/25 | 1.25 | 1.23 | 1.21 | 1.25 | 1.25 | 26,200 |
2011/02/24 | 1.25 | 1.25 | 1.21 | 1.28 | 1.25 | 100,000 |
2011/02/23 | 1.25 | 1.25 | 1.21 | 1.29 | 1.25 | 95,000 |
2011/02/22 | 1.22 | 1.21 | 1.22 | 1.25 | 1.22 | 28,500 |
2011/02/21 | 1.22 | 1.21 | 1.21 | 1.22 | 1.21 | 18,900 |
2011/02/18 | 1.25 | 1.22 | 1.21 | 1.22 | 1.22 | 1,000 |
2011/02/17 | 1.22 | 1.22 | 1.22 | 1.25 | 1.22 | 7,700 |
2011/02/14 | 1.21 | 1.21 | 1.21 | 1.25 | 1.21 | 13,500 |
2011/02/10 | 1.25 | 1.25 | 1.20 | 1.30 | 1.25 | 4,500 |
2011/02/09 | 1.25 | 1.25 | 1.25 | 1.30 | 1.25 | 2,600 |
2011/02/08 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 470 |
2011/02/07 | 1.25 | 1.25 | 1.25 | 1.30 | 1.25 | 800 |
2011/02/04 | 1.30 | 1.25 | 1.25 | 1.30 | 1.30 | 2,300 |
2011/02/02 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 2,300 |
2011/02/01 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 20,000 |
2011/01/27 | 1.30 | 1.29 | 1.25 | 1.30 | 1.30 | 2,000 |
2011/01/26 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 2,000 |
2011/01/25 | 1.25 | 1.25 | 1.25 | 1.29 | 1.25 | 1,500 |
2011/01/24 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 5,500 |
2011/01/21 | 1.22 | 1.20 | 1.20 | 1.25 | 1.20 | 7,400 |
2011/01/19 | 1.20 | 1.20 | 1.20 | 1.25 | 1.20 | 2,200 |
2011/01/18 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 100 |
2011/01/17 | 1.25 | 1.20 | 1.20 | 1.25 | 1.25 | 5,420 |
2011/01/13 | 1.20 | 1.20 | 1.20 | 1.25 | 1.20 | 1,000 |
2011/01/12 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 2,000 |
2011/01/11 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 5,000 |
2011/01/07 | 1.29 | 1.20 | 1.20 | 1.29 | 1.25 | 12,056 |
2011/01/04 | 1.30 | 1.20 | 1.20 | 1.30 | 1.30 | 10,400 |
2010/12/31 | 1.25 | 1.25 | 1.25 | 1.30 | 1.25 | 1,800 |
2010/12/24 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 200 |
2010/12/23 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 266 |
2010/12/21 | 1.30 | 1.20 | 1.20 | 1.30 | 1.30 | 8,739 |
2010/12/20 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 600 |
2010/12/17 | 1.35 | 1.30 | 1.20 | 1.30 | 1.35 | 750 |
2010/12/15 | 1.20 | 1.20 | 1.20 | 1.35 | 1.20 | 37,100 |
2010/12/14 | 1.25 | 1.08 | 1.07 | 1.25 | 1.25 | 2,500 |
2010/12/09 | 1.25 | 1.20 | 1.06 | 1.20 | 1.20 | 6,200 |
2010/12/08 | 1.25 | 1.05 | 1.10 | 1.25 | 1.25 | 124,067 |
2010/12/07 | 1.25 | 1.25 | 1.13 | 1.20 | 1.25 | 2,000 |
2010/12/06 | 1.25 | 1.25 | 1.12 | 1.25 | 1.25 | 2,000 |
2010/12/03 | 1.26 | 1.25 | 1.11 | 1.25 | 1.25 | 17,500 |
2010/12/01 | 1.38 | 1.38 | 1.25 | 1.38 | 1.38 | 4,611 |
2010/11/30 | 1.40 | 1.35 | 1.25 | 1.38 | 1.35 | 48,700 |
2010/11/29 | 1.33 | 1.33 | 1.35 | 1.40 | 1.33 | 27,130 |
2010/11/26 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | 869 |
2010/11/25 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | 500 |
2010/11/24 | 1.25 | 1.25 | 1.10 | 1.33 | 1.25 | 42,900 |
2010/11/23 | 1.25 | 1.25 | 1.10 | 1.25 | 1.25 | 200 |
2010/11/22 | 1.27 | 1.25 | 1.05 | 1.25 | 1.25 | 36,573 |
2010/11/19 | 1.35 | 1.35 | 1.27 | 1.34 | 1.35 | 267 |
2010/11/18 | 1.40 | 1.39 | 1.27 | 1.40 | 1.40 | 8,800 |
2010/11/17 | 1.40 | 1.40 | 1.25 | 1.39 | 1.40 | 1,100 |
2010/11/12 | 1.42 | 1.42 | 1.40 | 1.48 | 1.42 | 19,047 |
2010/11/10 | 1.42 | 1.42 | 1.40 | 1.50 | 1.42 | 1,850 |
2010/11/08 | 1.42 | 1.42 | 1.40 | 1.50 | 1.42 | 49,467 |
2010/11/04 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | 3,600 |
2010/11/03 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | 20,100 |
2010/11/02 | 1.49 | 1.47 | 1.40 | 1.47 | 1.47 | 27,100 |
2010/11/01 | 1.47 | 1.46 | 1.40 | 1.47 | 1.47 | 15,645 |
2010/10/29 | 1.47 | 1.47 | 1.40 | 1.47 | 1.47 | 13,519 |
2010/10/26 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | 131 |
2010/10/25 | 1.45 | 1.45 | 1.41 | 1.49 | 1.45 | 28,400 |
2010/10/21 | 1.41 | 1.41 | 1.41 | 1.49 | 1.41 | 1,000 |
2010/10/20 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 1,030 |
2010/10/19 | 1.50 | 1.49 | 1.41 | 1.49 | 1.49 | 15,900 |
2010/10/14 | 1.49 | 1.49 | 1.46 | 1.50 | 1.49 | 150 |
2010/10/13 | 1.46 | 1.46 | 1.46 | 1.49 | 1.46 | 51,800 |
2010/10/12 | 39 | |||||
2010/10/11 | 1.45 | 1.40 | 1.40 | 1.50 | 1.45 | 7,900 |
2010/10/07 | 1.44 | 1.40 | 1.40 | 1.44 | 1.40 | 37,448 |
2010/10/04 | 1.50 | 1.50 | 1.42 | 1.55 | 1.50 | 33,300 |
2010/10/01 | 1.50 | 1.42 | 1.50 | 1.59 | 1.50 | 46,004 |
2010/09/29 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 389 |
2010/09/27 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 15,000 |
2010/09/24 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 6,709 |
2010/09/22 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 5,000 |
2010/09/21 | 1.50 | 1.40 | 1.40 | 1.50 | 1.50 | 33,100 |
2010/09/16 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 2,000 |
2010/09/15 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 10,000 |
2010/09/13 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 15,000 |
2010/09/10 | 1.55 | 1.45 | 1.45 | 1.50 | 1.50 | 33,400 |
2010/09/08 | 1.65 | 1.50 | 1.50 | 1.60 | 1.65 | 11,300 |
2010/09/07 | 1.50 | 1.50 | 1.50 | 1.65 | 1.50 | 5,800 |
2010/09/03 | 1.50 | 1.50 | 1.50 | 1.65 | 1.50 | 11,250 |
2010/09/02 | 1.50 | 1.50 | 1.50 | 1.55 | 1.50 | 49,300 |
2010/09/01 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 3,230 |
2010/08/31 | 57 | |||||
2010/08/30 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 16,700 |
2010/08/26 | 1.55 | 1.45 | 1.40 | 1.50 | 1.50 | 14,300 |
2010/08/25 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | 163 |
2010/08/23 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 400 |
2010/08/20 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 2,200 |
2010/08/19 | 1.75 | 1.75 | 1.60 | 1.75 | 1.75 | 10,000 |
2010/08/18 | 1.65 | 1.60 | 1.65 | 1.75 | 1.65 | 21,600 |
2010/08/16 | 1.50 | 1.50 | 1.50 | 1.75 | 1.50 | 50,000 |
2010/08/13 | 1.50 | 1.50 | 1.45 | 1.60 | 1.50 | 2,800 |
2010/08/12 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 13,300 |
2010/08/11 | 1.50 | 1.45 | 1.45 | 1.50 | 1.50 | 101,300 |
2010/08/10 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1,200 |
2010/08/09 | 1.45 | 1.45 | 1.45 | 1.50 | 1.45 | 1,207 |
2010/08/06 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 1,000 |
2010/08/04 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 31,941 |
2010/08/03 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 12,566 |
2010/07/28 | 1.45 | 1.45 | 1.40 | 1.50 | 1.45 | 34,500 |
2010/07/27 | 1.45 | 1.40 | 1.45 | 1.50 | 1.45 | 8,000 |
2010/07/26 | 1.40 | 1.40 | 1.25 | 1.40 | 1.40 | 2,000 |
2010/07/22 | 1.40 | 1.40 | 1.25 | 1.40 | 1.40 | 10,041 |
2010/07/20 | 1.40 | 1.40 | 1.25 | 1.40 | 1.40 | 24,000 |
2010/07/16 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 2,500 |
2010/07/13 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 1,268 |
2010/07/12 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 6,000 |
2010/07/09 | 1.40 | 1.40 | 1.40 | 1.45 | 1.40 | 9,200 |
2010/07/08 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 5,000 |
2010/07/07 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 12,700 |
2010/07/06 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 61,206 |
2010/07/01 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1,910 |
2010/06/30 | 1.40 | 1.40 | 1.45 | 1.50 | 1.40 | 6,117 |
2010/06/29 | 1.50 | 1.45 | 1.40 | 1.50 | 1.50 | 10,400 |
2010/06/28 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 600 |
2010/06/25 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 26,132 |
2010/06/24 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 300 |
2010/06/23 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 2,000 |
2010/06/22 | 1.70 | 1.60 | 1.50 | 1.70 | 1.70 | 3,501 |
2010/06/18 | 1.80 | 1.75 | 1.50 | 1.70 | 1.75 | 7,300 |
2010/06/15 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 10,400 |
2010/06/14 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 3,953 |
2010/06/11 | 30 | |||||
2010/06/10 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 42,700 |
2010/06/09 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 3,500 |
2010/06/08 | 1.90 | 1.85 | 1.85 | 1.90 | 1.90 | 38,600 |
2010/06/07 | 1.85 | 1.85 | 1.85 | 1.90 | 1.85 | 5,000 |
2010/06/04 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 3,000 |
2010/06/03 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 131,800 |
2010/06/02 | 2.00 | 1.90 | 1.85 | 1.90 | 1.90 | 52,603 |
2010/06/01 | 2.00 | 1.70 | 1.90 | 2.00 | 2.00 | 36,191 |
2010/05/31 | 1.50 | 1.50 | 1.45 | 1.70 | 1.50 | 9,000 |
2010/05/28 | 33 | |||||
2010/05/26 | 1.40 | 1.35 | 1.35 | 1.75 | 1.40 | 35,060 |
2010/05/25 | 1.40 | 1.35 | 1.35 | 1.40 | 1.40 | 143,754 |
2010/05/21 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 10,100 |
2010/05/20 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 8,800 |
2010/05/19 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 5,900 |
2010/05/18 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 6,800 |
2010/05/14 | 1.30 | 1.30 | 1.25 | 1.35 | 1.30 | 3,200 |
2010/05/13 | 1.30 | 1.30 | 1.25 | 1.35 | 1.30 | 15,500 |
2010/05/12 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 7,500 |
2010/05/11 | 1.35 | 1.30 | 1.30 | 1.35 | 1.30 | 8,543 |
2010/05/10 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3,840 |
2010/05/07 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 14,900 |
2010/05/06 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 35,420 |
2010/05/05 | 1.30 | 1.25 | 1.30 | 1.35 | 1.25 | 22,290 |
2010/05/03 | 1.35 | 1.25 | 1.25 | 1.35 | 1.25 | 33,400 |
2010/04/30 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 18,000 |
2010/04/29 | 1.45 | 1.35 | 1.25 | 1.35 | 1.35 | 71,400 |
2010/04/28 | 1.45 | 1.40 | 1.35 | 1.45 | 1.45 | 27,080 |
2010/04/27 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 2,000 |
2010/04/26 | 1.45 | 1.40 | 1.35 | 1.45 | 1.45 | 7,400 |
2010/04/23 | 1.40 | 1.35 | 1.35 | 1.40 | 1.35 | 9,350 |
2010/04/21 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | 33,922 |
2010/04/20 | 1.35 | 1.30 | 1.25 | 1.30 | 1.30 | 30,000 |
2010/04/19 | 1.40 | 1.30 | 1.30 | 1.35 | 1.30 | 14,400 |
2010/04/16 | 1.45 | 1.30 | 1.30 | 1.40 | 1.30 | 36,876 |
2010/04/15 | 1.45 | 1.40 | 1.30 | 1.45 | 1.45 | 2,610 |
2010/04/14 | 1.45 | 1.45 | 1.30 | 1.40 | 1.45 | 51,185 |
2010/04/13 | 1.45 | 1.45 | 1.30 | 1.45 | 1.45 | 192,700 |
2010/04/09 | 1.45 | 1.40 | 1.30 | 1.45 | 1.45 | 3,900 |
2010/04/08 | 1.45 | 1.45 | 1.30 | 1.45 | 1.45 | 53,500 |
2010/04/07 | 1.50 | 1.45 | 1.30 | 1.45 | 1.45 | 74,500 |
2010/04/06 | 1.45 | 1.40 | 1.30 | 1.45 | 1.45 | 65,000 |
2010/04/05 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 63,500 |
2010/04/01 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 36,600 |
2010/03/31 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 56,800 |
2010/03/30 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 11,000 |
2010/03/29 | 1.50 | 1.45 | 1.40 | 1.45 | 1.45 | 54,925 |
2010/03/26 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | 103,800 |
2010/03/25 | 1.65 | 1.60 | 1.55 | 1.60 | 1.60 | 83,700 |
2010/03/24 | 1.75 | 1.70 | 1.65 | 1.70 | 1.70 | 700 |
2010/03/23 | 1.85 | 1.75 | 1.60 | 1.75 | 1.75 | 13,100 |
2010/03/22 | 2.00 | 1.75 | 1.85 | 2.00 | 2.00 | 135,600 |
2010/03/19 | 1.95 | 1.80 | 1.80 | 1.95 | 1.95 | 55,700 |
2010/03/17 | 2.00 | 1.95 | 1.80 | 1.95 | 1.95 | 12,600 |
2010/03/16 | 2.00 | 1.75 | 1.90 | 2.00 | 2.00 | 63,000 |
2010/03/15 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | 35,200 |
2010/03/12 | 2.00 | 1.75 | 1.75 | 2.50 | 1.75 | 27,782 |
2010/03/11 | 2.10 | 2.00 | 1.75 | 2.00 | 2.00 | 18,200 |
2010/03/10 | 2.75 | 1.75 | 1.75 | 2.50 | 1.75 | 31,700 |
2010/03/09 | 2.40 | 2.10 | 2.15 | 3.00 | 2.40 | 15,735 |
2010/03/08 | 2.40 | 2.00 | 2.00 | 2.40 | 2.00 | 8,100 |
2010/03/05 | 2.50 | 1.85 | 2.00 | 2.50 | 2.50 | 721,763 |
2010/03/04 | 2.00 | 1.75 | 2.00 | 2.40 | 2.00 | 277,264 |
2010/03/03 | 3.05 | 1.50 | 1.60 | 2.00 | 2.00 | 607,359 |
2010/03/01 | 2.90 | 2.85 | 2.85 | 3.35 | 2.85 | 28,827 |
2010/02/26 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | 12,600 |
2010/02/25 | 2.90 | 2.85 | 2.85 | 2.90 | 2.90 | 7,700 |
2010/02/24 | 2.85 | 2.75 | 2.80 | 2.85 | 2.75 | 42,463 |
2010/02/23 | 2.90 | 2.75 | 2.75 | 2.85 | 2.75 | 58,998 |
2010/02/22 | 3.10 | 2.85 | 2.85 | 2.90 | 2.85 | 29,300 |
2010/02/19 | 3.25 | 3.00 | 3.00 | 3.20 | 3.00 | 5,607 |
2010/02/17 | 3.40 | 3.20 | 3.20 | 3.30 | 3.30 | 118,525 |
2010/02/15 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | 16,600 |
2010/02/12 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | 100 |
2010/02/11 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | 4,300 |
2010/02/10 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | 22,400 |
2010/02/09 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | 13,102 |
2010/02/08 | 3.35 | 3.30 | 3.20 | 3.35 | 3.35 | 2,041 |
2010/02/05 | 3.35 | 3.25 | 3.25 | 3.35 | 3.35 | 8,974 |
2010/02/04 | 3.40 | 3.30 | 3.25 | 3.35 | 3.30 | 17,420 |
2010/02/03 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | 17,100 |
2010/02/02 | 3.45 | 3.40 | 3.35 | 3.40 | 3.40 | 5,000 |
2010/02/01 | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | 3,900 |
2010/01/29 | 3.50 | 3.40 | 3.40 | 3.45 | 3.40 | 3,100 |
2010/01/27 | 3.50 | 3.40 | 3.30 | 3.50 | 3.50 | 37,300 |
2010/01/26 | 3.50 | 3.40 | 3.40 | 3.50 | 3.40 | 9,700 |
2010/01/25 | 3.50 | 3.40 | 3.40 | 3.65 | 3.40 | 30,800 |
2010/01/22 | 3.50 | 3.40 | 3.45 | 3.65 | 3.50 | 48,408 |
2010/01/21 | 3.65 | 3.65 | 3.40 | 3.65 | 3.65 | 200 |
2010/01/20 | 3.55 | 3.50 | 3.40 | 3.65 | 3.50 | 21,600 |
2010/01/19 | 3.60 | 3.50 | 3.50 | 3.65 | 3.50 | 16,100 |
2010/01/18 | 3.75 | 3.75 | 3.60 | 3.70 | 3.75 | 200 |
2010/01/15 | 3.70 | 3.50 | 3.50 | 3.70 | 3.50 | 8,003 |
2010/01/14 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 2,500 |
2010/01/13 | 3.80 | 3.75 | 3.70 | 3.75 | 3.75 | 20,500 |
2010/01/12 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 7,100 |
2010/01/11 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 36,100 |
2010/01/08 | 3.80 | 3.75 | 3.70 | 3.75 | 3.75 | 14,971 |
2010/01/07 | 3.75 | 3.75 | 3.75 | 3.80 | 3.75 | 27,100 |
2010/01/06 | 3.75 | 3.75 | 3.55 | 3.75 | 3.75 | 26,822 |
2010/01/05 | 3.75 | 3.75 | 3.70 | 3.80 | 3.75 | 5,000 |
2010/01/04 | 3.90 | 3.75 | 3.65 | 3.75 | 3.75 | 13,400 |
2009/12/31 | 3.90 | 3.80 | 3.80 | 4.00 | 3.90 | 553 |
2009/12/30 | 3.95 | 3.90 | 3.80 | 4.00 | 3.95 | 13,300 |
2009/12/29 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | 400 |
2009/12/24 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | 200 |
2009/12/22 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | 2,824 |
2009/12/21 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | 1,000 |
2009/12/18 | 4.00 | 3.95 | 3.90 | 4.00 | 4.00 | 6,290 |
2009/12/17 | 4.00 | 3.80 | 3.80 | 4.00 | 3.80 | 5,700 |
2009/12/16 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 541 |
2009/12/15 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 1,600 |
2009/12/14 | 4.00 | 3.90 | 3.90 | 4.00 | 4.00 | 3,580 |
2009/12/10 | 3.95 | 3.95 | 3.90 | 4.00 | 3.95 | 554 |
2009/12/09 | 4.00 | 3.95 | 3.80 | 3.95 | 4.00 | 12,675 |
2009/12/08 | 3.95 | 3.80 | 3.80 | 3.95 | 3.95 | 9,025 |
2009/12/07 | 3.95 | 3.90 | 3.75 | 3.95 | 3.95 | 25,000 |
2009/12/04 | 3.90 | 3.90 | 3.90 | 3.95 | 3.90 | 965 |
2009/11/30 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 200 |
2009/11/27 | 3.95 | 3.90 | 3.80 | 3.90 | 3.90 | 919 |
2009/11/26 | 3.95 | 3.80 | 3.95 | 4.00 | 3.95 | 33,120 |
2009/11/25 | 3.95 | 3.80 | 3.80 | 3.90 | 3.90 | 4,125 |
2009/11/24 | 3.95 | 3.90 | 3.80 | 3.90 | 3.90 | 1,200 |
2009/11/23 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 5,000 |
2009/11/20 | 4.00 | 3.90 | 3.95 | 4.00 | 4.00 | 20,221 |
2009/11/19 | 4.00 | 3.90 | 3.95 | 4.00 | 4.00 | 38,350 |
2009/11/18 | 3.95 | 3.90 | 3.90 | 4.00 | 3.90 | 34,100 |
2009/11/17 | 4.00 | 3.90 | 3.90 | 4.05 | 4.00 | 4,548 |
2009/11/16 | 4.00 | 4.00 | 3.90 | 4.05 | 4.00 | 1,300 |
2009/11/13 | 4.00 | 4.00 | 3.90 | 4.05 | 4.00 | 10,863 |
2009/11/12 | 4.00 | 4.00 | 3.90 | 4.05 | 4.00 | 2,500 |
2009/11/10 | 4.00 | 4.00 | 3.90 | 4.05 | 4.00 | 6,100 |
2009/11/09 | 4.05 | 4.00 | 3.90 | 4.05 | 4.05 | 105,300 |
2009/11/06 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2,000 |
2009/11/05 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 13,300 |
2009/11/04 | 4.10 | 4.00 | 3.80 | 4.20 | 4.00 | 42,000 |
2009/11/03 | 4.10 | 4.10 | 3.80 | 4.00 | 4.10 | 8,700 |
2009/11/02 | 4.10 | 4.00 | 4.00 | 4.10 | 4.00 | 2,600 |
2009/10/30 | 4.10 | 4.00 | 3.75 | 4.00 | 4.00 | 18,400 |
2009/10/29 | 4.05 | 3.95 | 4.00 | 4.05 | 4.05 | 8,100 |
2009/10/28 | 4.00 | 3.90 | 3.75 | 4.00 | 4.00 | 15,700 |
2009/10/27 | 3.95 | 3.95 | 3.65 | 3.90 | 3.95 | 2,700 |
2009/10/26 | 4.05 | 4.05 | 3.50 | 4.00 | 4.05 | 2,322 |
2009/10/23 | 4.05 | 4.05 | 4.05 | 4.15 | 4.05 | 400 |
2009/10/22 | 4.05 | 4.00 | 4.05 | 4.10 | 4.05 | 12,700 |
2009/10/21 | 4.35 | 4.00 | 4.00 | 4.35 | 4.00 | 7,300 |
2009/10/20 | 4.50 | 4.50 | 4.20 | 4.50 | 4.50 | 2,500 |
2009/10/19 | 4.80 | 4.80 | 4.50 | 4.70 | 4.80 | 300 |
2009/10/16 | 4.80 | 4.80 | 4.50 | 4.60 | 4.80 | 200 |
2009/10/15 | 4.85 | 4.85 | 4.50 | 4.85 | 4.85 | 300 |
2009/10/14 | 4.85 | 4.85 | 4.50 | 4.85 | 4.85 | 100 |
2009/10/13 | 4.85 | 4.75 | 4.20 | 4.85 | 4.75 | 2,800 |
2009/10/09 | 4.90 | 4.90 | 4.85 | 4.90 | 4.90 | 236 |
2009/10/08 | 4.85 | 4.85 | 4.85 | 4.95 | 4.85 | 2,000 |
2009/10/07 | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | 1,100 |
2009/10/05 | 5.00 | 4.95 | 4.85 | 5.00 | 5.00 | 15,000 |
2009/10/02 | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | 2,300 |
2009/10/01 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 388 |
2009/09/30 | 5.00 | 4.95 | 4.95 | 5.00 | 5.00 | 2,052 |
2009/09/29 | 4.95 | 4.95 | 4.95 | 5.00 | 4.95 | 6,700 |
2009/09/25 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 100 |
2009/09/24 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 6,400 |
2009/09/22 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 26,745 |
2009/09/17 | 5.00 | 5.00 | 4.85 | 5.00 | 5.00 | 4,300 |
2009/09/16 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1,032 |
2009/09/14 | 5.00 | 5.00 | 5.00 | 5.05 | 5.00 | 200 |
2009/09/11 | 5.00 | 4.90 | 5.00 | 5.05 | 5.00 | 59,500 |
2009/09/08 | 5.00 | 5.00 | 4.85 | 5.00 | 5.00 | 5,500 |
2009/09/04 | 5.00 | 5.00 | 4.85 | 5.00 | 5.00 | 4,140 |
2009/09/03 | 5.00 | 5.00 | 4.85 | 5.00 | 5.00 | 2,020 |
2009/09/02 | 5.05 | 5.05 | 4.85 | 5.05 | 5.05 | 1,000 |
2009/09/01 | 5.00 | 5.00 | 4.85 | 5.05 | 5.00 | 24,000 |
2009/08/31 | 5.00 | 5.00 | 4.85 | 5.10 | 5.00 | 32,079 |
2009/08/28 | 5.05 | 5.00 | 4.85 | 5.10 | 5.05 | 9,300 |
2009/08/27 | 5.05 | 4.85 | 4.85 | 5.05 | 5.05 | 2,889 |
2009/08/26 | 5.05 | 5.00 | 4.85 | 5.05 | 5.00 | 11,151 |
2009/08/25 | 5.05 | 5.05 | 5.00 | 5.10 | 5.05 | 20,000 |
2009/08/24 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 5,000 |
2009/08/21 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 600 |
2009/08/18 | 5.10 | 5.05 | 5.00 | 5.10 | 5.10 | 20,600 |
2009/08/17 | 5.15 | 5.10 | 5.05 | 5.15 | 5.15 | 851 |
2009/08/14 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | 900 |
2009/08/13 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | 1,100 |
2009/08/12 | 5.10 | 5.05 | 5.00 | 5.15 | 5.10 | 28,999 |
2009/08/11 | 5.10 | 5.00 | 5.00 | 5.05 | 5.10 | 8,000 |
2009/08/10 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 600 |
2009/08/07 | 5.00 | 5.00 | 5.00 | 5.05 | 5.00 | 5,000 |
2009/08/06 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 25,000 |
2009/08/05 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 22,200 |
2009/08/04 | 4.95 | 4.85 | 4.90 | 5.00 | 4.95 | 4,500 |
2009/08/03 | 4.85 | 4.80 | 4.80 | 4.85 | 4.80 | 37,500 |
2009/07/29 | 4.80 | 4.60 | 4.70 | 4.80 | 4.80 | 6,400 |
2009/07/28 | 4.60 | 4.50 | 4.35 | 4.60 | 4.60 | 3,300 |
2009/07/27 | 4.50 | 4.40 | 4.35 | 4.50 | 4.50 | 500 |
2009/07/24 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | 1,896 |
2009/07/23 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 100 |
2009/07/22 | 4.25 | 4.20 | 4.25 | 4.50 | 4.20 | 1,025 |
2009/07/21 | 4.35 | 4.20 | 4.20 | 4.60 | 4.20 | 21,600 |
2009/07/20 | 4.60 | 4.25 | 4.25 | 4.60 | 4.25 | 4,801 |
2009/07/17 | 4.75 | 4.60 | 4.50 | 4.60 | 4.60 | 2,222 |
2009/07/16 | 4.75 | 4.75 | 4.75 | 5.00 | 4.75 | 5,000 |
2009/07/15 | 4.75 | 4.75 | 4.30 | 4.75 | 4.75 | 3,044 |
2009/07/14 | 5.15 | 5.15 | 4.75 | 5.15 | 5.15 | 232 |
2009/07/13 | 5.20 | 5.20 | 4.75 | 5.20 | 5.20 | 178 |
2009/07/10 | 4.65 | 4.50 | 4.75 | 5.20 | 4.65 | 5,000 |
2009/07/08 | 4.75 | 4.60 | 4.25 | 4.75 | 4.75 | 21,950 |
2009/07/07 | 4.75 | 4.75 | 4.25 | 4.75 | 4.75 | 25,100 |
2009/07/03 | 5.10 | 5.10 | 4.75 | 5.25 | 5.10 | 400 |
2009/07/01 | 5.20 | 5.00 | 4.75 | 5.30 | 5.00 | 50,700 |
2009/06/29 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 900 |
2009/06/25 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 9,600 |
2009/06/24 | 5.45 | 5.40 | 5.40 | 5.45 | 5.40 | 4,255 |
2009/06/22 | 5.45 | 5.45 | 4.25 | 5.45 | 5.45 | 9,415 |
2009/06/19 | 5.45 | 5.45 | 4.25 | 5.45 | 5.45 | 1,100 |
2009/06/18 | 5.45 | 5.45 | 4.25 | 5.45 | 5.45 | 4,800 |
2009/06/16 | 5.45 | 5.35 | 4.25 | 5.40 | 5.40 | 78,400 |
2009/06/12 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 3,700 |
2009/06/11 | 5.50 | 5.20 | 5.35 | 5.45 | 5.45 | 68,100 |
2009/06/10 | 5.25 | 5.20 | 4.25 | 5.20 | 5.20 | 3,265 |
2009/06/09 | 5.50 | 5.25 | 5.35 | 5.40 | 5.25 | 1,148 |
2009/06/08 | 5.45 | 5.25 | 5.25 | 5.50 | 5.25 | 19,200 |
2009/06/05 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 802 |
2009/06/03 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 2,000 |
2009/06/02 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 44,174 |
2009/06/01 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 500 |
2009/05/29 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | 250 |
2009/05/27 | 5.60 | 5.55 | 5.35 | 5.55 | 5.55 | 10,900 |
2009/05/26 | 5.55 | 5.55 | 5.35 | 5.55 | 5.55 | 1,700 |
2009/05/22 | 5.55 | 5.35 | 5.35 | 5.55 | 5.55 | 10,400 |
2009/05/21 | 5.50 | 5.45 | 5.35 | 5.50 | 5.50 | 73,900 |
2009/05/20 | 5.45 | 5.35 | 5.35 | 5.45 | 5.45 | 107,500 |
2009/05/19 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 14,016 |
2009/05/18 | 5.35 | 5.25 | 5.10 | 5.35 | 5.35 | 37,200 |
2009/05/15 | 5.20 | 5.10 | 5.00 | 5.25 | 5.20 | 31,600 |
2009/05/14 | 5.10 | 5.00 | 5.05 | 5.10 | 5.10 | 10,200 |
2009/05/13 | 5.00 | 5.00 | 4.50 | 5.10 | 5.00 | 32,500 |
2009/05/12 | 5.00 | 4.55 | 4.50 | 5.35 | 5.00 | 73,005 |
2009/05/11 | 5.00 | 4.95 | 4.25 | 5.00 | 5.00 | 28,200 |
2009/05/08 | 4.00 | 3.50 | 4.25 | 4.95 | 4.00 | 107,434 |
2009/05/07 | 3.50 | 3.50 | 3.50 | 3.55 | 3.50 | 114,300 |
2009/05/06 | 3.50 | 3.50 | 3.35 | 3.50 | 3.50 | 70,600 |
2009/05/05 | 3.55 | 3.20 | 3.20 | 3.65 | 3.50 | 43,400 |
2009/05/04 | 3.95 | 3.80 | 3.50 | 3.80 | 3.80 | 18,641 |
2009/05/01 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 12,313 |
2009/04/30 | 4.00 | 3.90 | 3.95 | 4.00 | 4.00 | 56,023 |
2009/04/29 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2,250 |
2009/04/28 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 7,100 |
2009/04/27 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 21,423 |
2009/04/24 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 18,700 |
2009/04/23 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 32,897 |
2009/04/22 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 61,300 |
2009/04/21 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 10,700 |
2009/04/20 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 35,800 |
2009/04/17 | 4.00 | 3.80 | 3.90 | 4.00 | 4.00 | 37,147 |
2009/04/16 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 53,500 |
2009/04/15 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 62,400 |
2009/04/14 | 4.10 | 4.00 | 3.80 | 4.00 | 4.00 | 32,600 |
2009/04/13 | 4.15 | 4.00 | 4.00 | 4.10 | 4.00 | 266,455 |
2009/04/09 | 4.15 | 4.00 | 3.80 | 4.15 | 4.10 | 12,324 |
2009/04/08 | 4.30 | 4.10 | 4.00 | 4.10 | 4.10 | 44,247 |
2009/04/07 | 4.55 | 4.10 | 4.10 | 4.50 | 4.10 | 8,800 |
2009/04/06 | 4.55 | 4.50 | 4.10 | 4.55 | 4.50 | 8,800 |
2009/04/03 | 5.25 | 4.50 | 4.00 | 5.50 | 4.50 | 140,600 |
2009/04/02 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | 13,082 |
2009/04/01 | 5.25 | 5.00 | 4.75 | 5.50 | 5.00 | 94,125 |
2009/03/31 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 1,000 |
2009/03/30 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 2,100 |
2009/03/27 | 5.60 | 5.45 | 5.00 | 5.50 | 5.50 | 61,568 |
2009/03/26 | 5.55 | 5.35 | 5.25 | 5.60 | 5.50 | 5,800 |
2009/03/25 | 5.35 | 5.35 | 5.00 | 5.55 | 5.35 | 38,100 |
2009/03/24 | 5.50 | 5.05 | 4.50 | 5.35 | 5.05 | 8,000 |
2009/03/20 | 5.50 | 5.50 | 5.50 | 5.80 | 5.50 | 101,000 |
2009/03/19 | 6.00 | 5.80 | 5.50 | 5.95 | 5.80 | 5,700 |
2009/03/18 | 6.35 | 6.30 | 5.80 | 6.00 | 6.30 | 19,538 |
2009/03/16 | 6.35 | 6.35 | 5.50 | 6.35 | 6.35 | 800 |
2009/03/13 | 6.40 | 6.40 | 4.50 | 6.40 | 6.40 | 200 |
2009/03/12 | 6.40 | 6.40 | 4.50 | 6.40 | 6.40 | 140 |
2009/03/11 | 6.50 | 6.45 | 4.50 | 6.40 | 6.45 | 15,900 |
2009/03/10 | 6.50 | 6.50 | 4.50 | 6.75 | 6.50 | 2,410 |
2009/03/09 | 7.15 | 6.50 | 6.50 | 6.75 | 6.50 | 5,120 |
2009/03/05 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 780 |
2009/03/04 | 7.25 | 7.25 | 7.00 | 7.50 | 7.25 | 3,500 |
2009/03/03 | 7.50 | 7.25 | 7.25 | 7.50 | 7.50 | 1,200 |
2009/03/02 | 7.50 | 7.50 | 7.25 | 7.50 | 7.50 | 1,500 |
2009/02/27 | 7.45 | 7.25 | 7.25 | 7.50 | 7.40 | 4,500 |
2009/02/26 | 7.50 | 7.50 | 7.50 | 7.85 | 7.50 | 1,500 |
2009/02/25 | 7.85 | 7.50 | 7.50 | 7.85 | 7.50 | 9,900 |
2009/02/24 | 7.90 | 7.50 | 16.00 | 16.95 | 7.90 | 7,500 |
2009/02/23 | 7.90 | 7.90 | 7.50 | 7.90 | 7.90 | 2,000 |
2009/02/20 | 8.00 | 7.50 | 7.50 | 8.00 | 8.00 | 8,600 |
2009/02/19 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 3,400 |
2009/02/18 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 1,012 |
2009/02/17 | 8.50 | 8.50 | 8.25 | 8.50 | 8.50 | 1,600 |
2009/02/16 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 12,569 |
2009/02/13 | 8.85 | 8.50 | 8.00 | 8.80 | 8.50 | 131,700 |
2009/02/12 | 8.90 | 8.90 | 8.50 | 8.90 | 8.90 | 650 |
2009/02/11 | 8.90 | 8.50 | 8.90 | 8.95 | 8.90 | 5,406 |
2009/02/10 | 9.00 | 9.00 | 9.00 | 10.00 | 9.00 | 886 |
2009/02/09 | 9.00 | 9.00 | 9.00 | 10.00 | 9.00 | 5,241 |
2009/02/06 | 9.00 | 8.90 | 8.90 | 9.00 | 9.00 | 1,600 |
2009/02/05 | 9.00 | 8.90 | 8.90 | 9.00 | 8.90 | 2,700 |
2009/02/04 | 9.20 | 9.20 | 8.90 | 9.05 | 9.20 | 5,500 |
2009/02/03 | 9.35 | 9.35 | 8.90 | 9.35 | 9.35 | 800 |
2009/01/30 | 9.40 | 9.40 | 8.90 | 9.40 | 9.40 | 6,800 |
2009/01/29 | 9.40 | 9.40 | 8.90 | 9.40 | 9.40 | 10,438 |
2009/01/28 | 9.40 | 9.40 | 9.30 | 9.95 | 9.40 | 750 |
2009/01/27 | 9.45 | 9.25 | 9.45 | 9.50 | 9.45 | 11,300 |
2009/01/26 | 9.45 | 9.45 | 9.45 | 9.50 | 9.45 | 28,525 |
2009/01/23 | 9.45 | 9.45 | 11.00 | 14.95 | 9.45 | 2,487 |
2009/01/22 | 9.50 | 9.45 | 16.05 | 18.00 | 9.50 | 10,400 |
2009/01/21 | 9.50 | 9.50 | 17.20 | 17.50 | 9.50 | 5,500 |
2009/01/20 | 9.50 | 9.50 | 6.80 | 7.05 | 9.50 | 11,600 |
2009/01/19 | 9.50 | 9.45 | 6.70 | 6.95 | 9.50 | 4,700 |
2009/01/16 | 9.50 | 9.50 | 17.10 | 17.50 | 9.50 | 1,578 |
2009/01/15 | 9.75 | 9.50 | 9.50 | 9.75 | 9.50 | 12,976 |
2009/01/14 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | 2,402 |
2009/01/13 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | 7,100 |
2009/01/12 | 9.80 | 9.75 | 9.75 | 9.90 | 9.75 | 4,117 |
2009/01/09 | 10.20 | 9.90 | 10.20 | 10.20 | 9.90 | 2,700 |
2009/01/08 | 10.20 | 10.00 | 15.00 | 18.00 | 10.20 | 1,400 |
2009/01/07 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 9,200 |
2009/01/06 | 10.20 | 10.20 | 8.00 | 13.20 | 10.20 | 4,800 |
2009/01/05 | 10.35 | 10.25 | 10.25 | 10.45 | 10.25 | 14,500 |
2009/01/02 | 10.45 | 10.45 | 5.75 | 7.00 | 10.45 | 636 |
2008/12/31 | 10.45 | 10.45 | 14.50 | 18.00 | 10.45 | 2,500 |
2008/12/30 | 10.55 | 10.55 | 11.00 | 13.50 | 10.55 | 4,850 |
2008/12/29 | 10.60 | 10.55 | 10.55 | 10.60 | 10.60 | 11,700 |
2008/12/23 | 10.65 | 10.65 | 10.65 | 10.70 | 10.65 | 4,700 |
2008/12/19 | 10.70 | 10.70 | 16.50 | 17.50 | 10.70 | 850 |
2008/12/17 | 10.75 | 10.75 | 10.85 | 10.90 | 10.75 | 847 |
2008/12/16 | 10.85 | 10.85 | 10.85 | 10.90 | 10.85 | 361,922 |
2008/12/15 | 10.95 | 10.95 | 5.00 | 6.45 | 10.95 | 300 |
2008/12/12 | 10.95 | 10.90 | 10.90 | 10.95 | 10.95 | 20,000 |
2008/12/10 | 10.95 | 10.75 | 10.90 | 10.95 | 10.95 | 9,400 |
2008/12/09 | 10.95 | 10.95 | 10.95 | 11.00 | 10.95 | 200 |
2008/12/08 | 10.85 | 10.85 | 10.85 | 11.00 | 10.85 | 450 |
2008/12/05 | 11.00 | 10.95 | 10.95 | 11.00 | 11.00 | 12,900 |
2008/12/04 | 11.00 | 11.00 | 3.90 | 3.95 | 11.00 | 12,400 |
2008/12/03 | 11.00 | 10.90 | 10.90 | 11.00 | 11.00 | 12,500 |
2008/11/28 | 11.10 | 11.10 | 10.20 | 10.45 | 11.10 | 700 |
2008/11/27 | 11.10 | 11.10 | 10.20 | 10.45 | 11.10 | 6,213 |
2008/11/26 | 11.25 | 11.20 | 11.20 | 11.25 | 11.20 | 46,500 |
2008/11/25 | 11.25 | 11.25 | 2.85 | 3.00 | 11.25 | 2,100 |
2008/11/24 | 11.50 | 11.50 | 2.85 | 3.00 | 11.50 | 520 |
2008/11/20 | 11.50 | 11.45 | 11.45 | 11.50 | 11.50 | 5,100 |
2008/11/19 | 11.50 | 11.40 | 11.45 | 11.50 | 11.50 | 1,200 |
2008/11/17 | 11.50 | 11.45 | 11.45 | 11.50 | 11.45 | 1,700 |
2008/11/14 | 11.60 | 11.50 | 11.45 | 11.55 | 11.50 | 2,800 |
2008/11/13 | 11.70 | 11.60 | 11.60 | 11.70 | 11.60 | 5,900 |
2008/11/12 | 11.75 | 11.70 | 11.60 | 11.70 | 11.70 | 3,900 |
2008/11/10 | 11.70 | 11.70 | 11.60 | 11.75 | 11.70 | 600 |
2008/11/07 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | 3,400 |
2008/11/06 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | 4,882 |
2008/11/05 | 11.85 | 11.75 | 11.70 | 11.75 | 11.80 | 7,690 |
2008/11/04 | 11.90 | 11.80 | 11.75 | 11.90 | 11.80 | 4,100 |
2008/11/03 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2,200 |
2008/10/31 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 8,835 |
2008/10/30 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 23,400 |
2008/10/29 | 12.10 | 12.00 | 12.00 | 12.25 | 12.00 | 11,300 |
2008/10/28 | 12.00 | 12.00 | 12.05 | 12.40 | 12.00 | 424,100 |
2008/10/27 | 12.00 | 12.00 | 12.00 | 12.40 | 12.00 | 5,000 |
2008/10/24 | 12.50 | 12.00 | 12.00 | 12.40 | 12.00 | 77,515 |
2008/10/23 | 12.50 | 12.35 | 12.10 | 12.50 | 12.40 | 24,455 |
2008/10/22 | 12.15 | 12.15 | 12.15 | 12.85 | 12.15 | 1,000 |
2008/10/21 | 12.95 | 12.00 | 12.05 | 12.95 | 12.95 | 4,183 |
2008/10/20 | 12.00 | 11.90 | 12.00 | 12.95 | 12.00 | 7,006 |
2008/10/17 | 12.00 | 11.80 | 11.75 | 12.00 | 12.00 | 37,816 |
2008/10/16 | 12.00 | 11.85 | 11.85 | 12.00 | 12.00 | 45,400 |
2008/10/15 | 11.90 | 11.80 | 11.85 | 12.25 | 11.85 | 59,412 |
2008/10/14 | 11.80 | 11.75 | 11.80 | 11.85 | 11.80 | 53,600 |
2008/10/10 | 12.00 | 11.80 | 11.75 | 11.80 | 11.80 | 40,400 |
2008/10/09 | 11.95 | 11.80 | 11.90 | 11.95 | 11.95 | 55,600 |
2008/10/08 | 11.90 | 11.80 | 11.80 | 11.90 | 11.80 | 18,100 |
2008/10/07 | 11.90 | 11.80 | 11.75 | 11.80 | 11.90 | 62,500 |
2008/10/06 | 12.05 | 11.90 | 11.80 | 11.90 | 11.90 | 38,900 |
2008/10/03 | 12.00 | 11.75 | 11.90 | 12.00 | 12.00 | 60,600 |
2008/10/02 | 12.20 | 12.00 | 11.75 | 12.00 | 12.00 | 135,700 |
2008/10/01 | 12.50 | 12.25 | 12.15 | 12.25 | 12.25 | 27,983 |
2008/09/30 | 12.50 | 12.00 | 12.25 | 12.50 | 12.50 | 15,289 |
2008/09/29 | 12.50 | 12.50 | 15.85 | 16.10 | 12.50 | 10,133 |
2008/09/26 | 12.80 | 12.60 | 12.60 | 12.80 | 12.60 | 47,400 |
2008/09/25 | 12.85 | 12.80 | 12.80 | 12.85 | 12.85 | 30,100 |
2008/09/24 | 12.95 | 12.85 | 12.85 | 12.90 | 12.95 | 72,158 |
2008/09/23 | 13.15 | 12.90 | 12.75 | 13.00 | 12.90 | 30,776 |
2008/09/22 | 13.30 | 13.15 | 13.15 | 13.20 | 13.15 | 42,700 |
2008/09/19 | 13.50 | 13.40 | 13.40 | 13.50 | 13.40 | 75,479 |
2008/09/18 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 17,000 |
2008/09/17 | 14.15 | 14.00 | 14.15 | 14.20 | 14.00 | 6,500 |
2008/09/16 | 14.15 | 14.15 | 14.15 | 14.20 | 14.15 | 13,650 |
2008/09/15 | 14.30 | 14.20 | 14.30 | 14.45 | 14.20 | 7,200 |
2008/09/12 | 14.45 | 14.30 | 14.30 | 14.45 | 14.30 | 15,372 |
2008/09/11 | 14.60 | 14.45 | 14.45 | 14.50 | 14.45 | 4,943 |
2008/09/10 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 1,100 |
2008/09/09 | 14.50 | 14.50 | 14.50 | 14.60 | 14.50 | 3,000 |
2008/09/08 | 14.55 | 14.50 | 14.50 | 14.60 | 14.50 | 6,330 |
2008/09/05 | 14.50 | 14.50 | 14.50 | 14.60 | 14.50 | 5,600 |
2008/09/04 | 14.65 | 14.50 | 14.50 | 14.60 | 14.50 | 6,420 |
2008/09/03 | 14.60 | 14.55 | 14.60 | 14.75 | 14.60 | 33,134 |
2008/09/02 | 14.50 | 14.25 | 14.50 | 14.80 | 14.50 | 20,197 |
2008/08/29 | 14.60 | 14.50 | 14.50 | 14.75 | 14.50 | 6,400 |
2008/08/28 | 14.75 | 14.55 | 14.50 | 14.75 | 14.60 | 5,700 |
2008/08/27 | 14.75 | 14.55 | 14.50 | 14.75 | 14.55 | 3,600 |
2008/08/26 | 14.70 | 14.50 | 14.50 | 14.60 | 14.50 | 12,222 |
2008/08/25 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | 2,000 |
2008/08/21 | 14.95 | 14.90 | 14.70 | 14.90 | 14.90 | 3,140 |
2008/08/20 | 14.75 | 14.70 | 14.70 | 14.95 | 14.70 | 4,000 |
2008/08/19 | 14.85 | 14.85 | 14.75 | 14.95 | 14.85 | 1,000 |
2008/08/18 | 14.75 | 14.75 | 14.75 | 14.95 | 14.75 | 1,531 |
2008/08/15 | 14.95 | 14.75 | 14.75 | 14.95 | 14.75 | 5,100 |
2008/08/14 | 14.95 | 14.50 | 14.75 | 14.95 | 14.95 | 5,500 |
2008/08/12 | 14.50 | 14.45 | 13.50 | 14.50 | 14.50 | 2,300 |
2008/08/08 | 15.00 | 15.00 | 14.50 | 15.10 | 15.00 | 1,400 |
2008/08/07 | 15.10 | 15.00 | 14.50 | 15.80 | 15.10 | 1,000 |
2008/08/06 | 15.00 | 15.00 | 14.00 | 15.25 | 15.00 | 3,400 |
2008/08/04 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 2,300 |
2008/07/30 | 15.90 | 14.75 | 14.75 | 15.95 | 14.75 | 15,540 |
2008/07/29 | 15.90 | 15.50 | 14.75 | 15.95 | 15.50 | 10,376 |
2008/07/28 | 15.95 | 15.95 | 14.95 | 15.95 | 15.95 | 200 |
2008/07/25 | 15.00 | 14.75 | 14.75 | 15.95 | 14.75 | 35,000 |
2008/07/24 | 15.75 | 14.75 | 14.75 | 16.00 | 14.75 | 53,000 |
2008/07/23 | 15.90 | 15.90 | 15.75 | 15.90 | 15.90 | 2,000 |
2008/07/22 | 15.95 | 15.95 | 15.75 | 15.95 | 15.95 | 12,041 |
2008/07/21 | 15.95 | 15.95 | 15.75 | 15.95 | 15.95 | 700 |
2008/07/18 | 16.00 | 15.75 | 15.75 | 15.95 | 15.75 | 4,150 |
2008/07/17 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | 100 |
2008/07/16 | 16.00 | 15.90 | 15.75 | 16.00 | 16.00 | 1,100 |
2008/07/15 | 15.95 | 15.95 | 15.95 | 16.00 | 15.95 | 5,000 |
2008/07/14 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 5,634 |
2008/07/11 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | 10,000 |
2008/07/10 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | 7,860 |
2008/07/09 | 16.00 | 16.00 | 15.75 | 16.25 | 16.00 | 6,575 |
2008/07/08 | 16.00 | 15.50 | 15.50 | 16.00 | 15.50 | 30,100 |
2008/07/07 | 16.05 | 16.00 | 15.90 | 16.00 | 16.00 | 33,013 |
2008/07/03 | 15.10 | 14.80 | 14.90 | 16.00 | 15.00 | 50,256 |
2008/07/02 | 15.00 | 14.75 | 15.00 | 16.50 | 15.00 | 125,900 |
2008/07/01 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 10,499 |
2008/06/30 | 15.00 | 14.80 | 14.70 | 15.00 | 14.80 | 8,325 |
2008/06/27 | 15.15 | 14.85 | 14.85 | 15.00 | 15.00 | 49,337 |
2008/06/26 | 14.95 | 14.70 | 14.80 | 15.00 | 14.80 | 25,000 |
2008/06/25 | 15.15 | 15.00 | 14.95 | 15.00 | 15.00 | 36,361 |
2008/06/24 | 15.40 | 15.10 | 15.05 | 15.10 | 15.10 | 62,200 |
2008/06/23 | 15.50 | 15.35 | 15.30 | 15.40 | 15.35 | 23,301 |
2008/06/20 | 15.60 | 15.45 | 15.40 | 15.50 | 15.50 | 25,100 |
2008/06/19 | 15.75 | 15.55 | 15.55 | 15.65 | 15.55 | 12,800 |
2008/06/18 | 16.10 | 15.50 | 15.50 | 15.75 | 15.50 | 34,672 |
2008/06/17 | 16.40 | 15.90 | 15.90 | 16.25 | 15.90 | 36,100 |
2008/06/13 | 16.55 | 16.40 | 16.35 | 16.45 | 16.40 | 34,400 |
2008/06/12 | 16.65 | 16.55 | 16.50 | 16.55 | 16.55 | 23,600 |
2008/06/11 | 16.70 | 16.70 | 16.65 | 16.70 | 16.70 | 14,506 |
2008/06/10 | 16.80 | 16.70 | 16.65 | 16.70 | 16.70 | 37,007 |
2008/06/09 | 16.90 | 16.75 | 16.80 | 16.85 | 16.85 | 31,900 |
2008/06/06 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | 11,900 |
2008/06/05 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | 1,500 |
2008/06/04 | 17.00 | 16.90 | 16.90 | 16.95 | 16.90 | 12,144 |
2008/06/03 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 4,200 |
2008/06/02 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 4,100 |
2008/05/30 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 4,714 |
2008/05/29 | 17.00 | 16.95 | 16.95 | 17.00 | 17.00 | 7,200 |
2008/05/28 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 30,000 |
2008/05/27 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 80,000 |
2008/05/23 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 36,183 |
2008/05/22 | 17.00 | 16.95 | 16.90 | 17.00 | 17.00 | 38,400 |
2008/05/21 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 2,800 |
2008/05/20 | 17.00 | 16.90 | 16.90 | 17.00 | 17.00 | 15,191 |
2008/05/19 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 2,082 |
2008/05/16 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 700 |
2008/05/15 | 17.05 | 17.00 | 16.95 | 17.00 | 17.00 | 46,048 |
2008/05/14 | 17.00 | 17.00 | 17.00 | 17.05 | 17.00 | 6,000 |
2008/05/13 | 17.05 | 17.00 | 16.95 | 17.05 | 17.05 | 13,800 |
2008/05/12 | 17.00 | 17.00 | 17.00 | 17.05 | 17.00 | 6,000 |
2008/05/09 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | 1,800 |
2008/05/08 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | 25,300 |
2008/05/06 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | 4,878 |
2008/05/05 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | 2,169 |
2008/05/02 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | 21,800 |
2008/05/01 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | 4,200 |
2008/04/30 | 17.10 | 16.90 | 17.00 | 17.05 | 17.05 | 68,425 |
2008/04/29 | 17.10 | 17.00 | 16.95 | 17.10 | 17.05 | 29,600 |
2008/04/28 | 17.15 | 17.00 | 17.00 | 17.10 | 17.00 | 38,500 |
2008/04/25 | 17.10 | 17.05 | 17.05 | 17.10 | 17.10 | 12,900 |
2008/04/24 | 17.10 | 17.10 | 17.05 | 17.10 | 17.10 | 20,308 |
2008/04/23 | 17.15 | 17.15 | 17.10 | 17.15 | 17.15 | 5,575 |
2008/04/22 | 17.20 | 17.15 | 17.10 | 17.15 | 17.15 | 14,285 |
2008/04/21 | 17.30 | 17.15 | 17.15 | 17.20 | 17.20 | 19,400 |
2008/04/17 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | 2,100 |
2008/04/16 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | 13,800 |
2008/04/15 | 17.35 | 17.35 | 17.30 | 17.35 | 17.35 | 1,500 |
2008/04/14 | 17.30 | 17.30 | 17.30 | 17.35 | 17.30 | 2,200 |
2008/04/11 | 17.35 | 17.35 | 17.25 | 17.35 | 17.35 | 16,365 |
2008/04/10 | 17.35 | 17.30 | 17.25 | 17.35 | 17.30 | 2,961 |
2008/04/09 | 17.35 | 17.25 | 17.30 | 17.35 | 17.30 | 12,724 |
2008/04/08 | 17.35 | 17.25 | 17.20 | 17.30 | 17.30 | 8,396 |
2008/04/07 | 17.35 | 17.35 | 17.25 | 17.35 | 17.35 | 3,300 |
2008/04/04 | 17.35 | 17.20 | 17.25 | 17.35 | 17.35 | 17,967 |
2008/04/03 | 17.35 | 17.30 | 17.30 | 17.35 | 17.35 | 9,200 |
2008/04/02 | 17.35 | 17.30 | 17.30 | 17.35 | 17.35 | 29,297 |
2008/04/01 | 17.35 | 17.30 | 17.35 | 17.60 | 17.35 | 10,712 |
2008/03/31 | 17.50 | 17.35 | 17.35 | 17.60 | 17.35 | 31,724 |
2008/03/28 | 17.55 | 17.55 | 17.50 | 17.60 | 17.55 | 3,800 |
2008/03/27 | 17.65 | 17.60 | 17.50 | 17.60 | 17.60 | 29,810 |
2008/03/26 | 17.70 | 17.65 | 17.60 | 17.70 | 17.65 | 28,252 |
2008/03/25 | 17.70 | 17.70 | 17.65 | 17.70 | 17.70 | 8,420 |
2008/03/24 | 17.85 | 17.70 | 17.65 | 17.75 | 17.70 | 26,200 |
2008/03/20 | 17.75 | 17.75 | 17.70 | 17.85 | 17.75 | 26,050 |
2008/03/19 | 17.80 | 17.75 | 17.75 | 17.85 | 17.75 | 45,600 |
2008/03/18 | 17.90 | 17.60 | 17.80 | 17.90 | 17.80 | 73,978 |
2008/03/17 | 17.95 | 17.70 | 17.60 | 17.90 | 17.90 | 37,200 |
2008/03/14 | 18.00 | 17.90 | 17.85 | 17.95 | 17.90 | 22,278 |
2008/03/13 | 18.00 | 17.95 | 17.95 | 18.00 | 17.95 | 15,565 |
2008/03/12 | 18.10 | 18.00 | 17.95 | 18.00 | 18.00 | 22,017 |
2008/03/11 | 18.10 | 18.00 | 18.05 | 18.10 | 18.10 | 9,500 |
2008/03/10 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | 6,200 |
2008/03/07 | 18.10 | 18.05 | 18.05 | 18.10 | 18.10 | 15,415 |
2008/03/06 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | 11,950 |
2008/03/05 | 18.10 | 18.05 | 18.10 | 18.20 | 18.10 | 16,177 |
2008/03/04 | 18.25 | 18.00 | 18.00 | 18.20 | 18.10 | 18,600 |
2008/03/03 | 18.25 | 18.00 | 18.10 | 18.20 | 18.20 | 37,100 |
2008/02/29 | 18.00 | 18.00 | 18.00 | 18.25 | 18.00 | 3,971 |
2008/02/28 | 18.25 | 17.95 | 17.95 | 18.00 | 17.95 | 20,000 |
2008/02/27 | 18.10 | 18.00 | 17.95 | 18.00 | 18.00 | 18,723 |
2008/02/26 | 18.10 | 18.00 | 18.00 | 18.10 | 18.10 | 19,730 |
2008/02/25 | 18.00 | 18.00 | 18.00 | 18.25 | 18.00 | 35,476 |
2008/02/22 | 18.50 | 18.00 | 18.05 | 18.10 | 18.00 | 29,750 |
2008/02/21 | 18.95 | 18.50 | 18.40 | 18.50 | 18.50 | 36,500 |
2008/02/20 | 18.95 | 18.95 | 18.80 | 18.95 | 18.95 | 5,100 |
2008/02/19 | 18.95 | 18.95 | 18.80 | 18.95 | 18.95 | 6,100 |
2008/02/18 | 18.95 | 18.95 | 18.80 | 18.95 | 18.95 | 2,500 |
2008/02/15 | 18.95 | 18.90 | 18.90 | 19.00 | 18.95 | 22,500 |
2008/02/14 | 18.90 | 18.25 | 18.55 | 18.90 | 18.90 | 16,600 |
2008/02/13 | 18.25 | 17.95 | 18.00 | 18.25 | 18.25 | 51,004 |
2008/02/12 | 17.40 | 17.25 | 17.40 | 17.70 | 17.40 | 12,500 |
2008/02/11 | 17.40 | 17.10 | 17.25 | 17.40 | 17.40 | 21,800 |
2008/02/08 | 17.10 | 17.10 | 17.10 | 17.30 | 17.10 | 46,727 |
2008/02/07 | 17.30 | 17.00 | 17.00 | 17.30 | 17.00 | 57,500 |
2008/02/06 | 17.30 | 17.00 | 17.00 | 17.35 | 17.00 | 1,300 |
2008/02/05 | 17.40 | 17.35 | 17.30 | 17.35 | 17.35 | 14,000 |
2008/02/04 | 17.40 | 17.40 | 17.35 | 17.40 | 17.40 | 5,480 |
2008/02/01 | 17.40 | 17.40 | 17.35 | 17.40 | 17.40 | 23,900 |
2008/01/31 | 17.40 | 17.40 | 17.40 | 17.45 | 17.40 | 27,900 |
2008/01/30 | 17.40 | 17.40 | 17.35 | 17.40 | 17.40 | 19,000 |
2008/01/29 | 17.45 | 17.40 | 17.35 | 17.40 | 17.40 | 21,855 |
2008/01/28 | 17.50 | 17.45 | 17.40 | 17.45 | 17.45 | 46,300 |
2008/01/25 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | 3,225 |
2008/01/24 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | 38,000 |
2008/01/23 | 17.60 | 17.50 | 17.45 | 17.50 | 17.50 | 60,600 |
2008/01/22 | 17.70 | 17.55 | 17.55 | 17.70 | 17.70 | 10,200 |
2008/01/21 | 17.65 | 17.60 | 17.60 | 17.65 | 17.60 | 9,921 |
2008/01/18 | 17.70 | 17.65 | 17.60 | 17.65 | 17.65 | 5,500 |
2008/01/17 | 17.75 | 17.70 | 17.65 | 17.70 | 17.70 | 2,000 |
2008/01/16 | 17.80 | 17.75 | 17.70 | 17.75 | 17.75 | 11,800 |
2008/01/15 | 17.80 | 17.75 | 17.75 | 17.80 | 17.80 | 9,200 |
2008/01/14 | 17.90 | 17.80 | 17.75 | 17.80 | 17.80 | 15,644 |
2008/01/11 | 17.90 | 17.90 | 17.85 | 17.95 | 17.90 | 530 |
2008/01/10 | 17.95 | 17.90 | 17.85 | 17.95 | 17.90 | 6,166 |
2008/01/09 | 18.00 | 17.95 | 17.90 | 17.95 | 17.95 | 36,500 |
2008/01/08 | 18.10 | 18.10 | 18.10 | 18.15 | 18.10 | 2,074 |
2008/01/07 | 18.10 | 18.10 | 18.10 | 18.15 | 18.10 | 2,600 |
2008/01/04 | 18.10 | 18.10 | 18.10 | 18.15 | 18.10 | 1,700 |
2008/01/03 | 18.15 | 18.15 | 18.10 | 18.15 | 18.15 | 385 |
2007/12/31 | 18.25 | 18.20 | 7.25 | 7.50 | 18.25 | 36,500 |
2007/12/28 | 18.15 | 18.15 | 7.25 | 7.50 | 18.15 | 3,000 |
2007/12/27 | 18.30 | 18.20 | 18.30 | 18.35 | 18.20 | 2,500 |
2007/12/24 | 18.30 | 18.30 | 18.30 | 18.35 | 18.30 | 700 |
2007/12/21 | 18.35 | 18.30 | 18.30 | 18.35 | 18.30 | 2,000 |
2007/12/20 | 18.30 | 18.30 | 18.30 | 18.35 | 18.30 | 1,900 |
2007/12/19 | 18.35 | 18.30 | 18.30 | 18.35 | 18.30 | 600 |
2007/12/18 | 18.35 | 18.35 | 18.30 | 18.35 | 18.35 | 6,000 |
2007/12/14 | 18.35 | 18.35 | 18.30 | 18.35 | 18.35 | 8,300 |
2007/12/13 | 18.40 | 18.40 | 18.35 | 18.40 | 18.40 | 600 |
2007/12/12 | 18.55 | 18.40 | 18.30 | 18.40 | 18.40 | 12,077 |
2007/12/11 | 18.50 | 18.50 | 18.45 | 18.55 | 18.50 | 50,200 |
2007/12/10 | 18.55 | 18.50 | 18.50 | 18.55 | 18.55 | 900 |
2007/12/07 | 18.60 | 18.50 | 18.50 | 18.55 | 18.55 | 17,400 |
2007/12/06 | 18.60 | 18.50 | 18.45 | 18.50 | 18.50 | 2,600 |
2007/12/05 | 18.65 | 18.65 | 18.60 | 18.65 | 18.65 | 21,000 |
2007/12/04 | 18.65 | 18.65 | 18.60 | 18.65 | 18.65 | 800 |
2007/12/03 | 18.70 | 18.60 | 18.50 | 18.60 | 18.60 | 1,500 |
2007/11/30 | 18.65 | 18.65 | 18.60 | 18.65 | 18.65 | 950 |
2007/11/29 | 18.75 | 18.70 | 18.60 | 18.70 | 18.70 | 17,300 |
2007/11/27 | 18.75 | 18.75 | 18.70 | 18.75 | 18.75 | 579 |
2007/11/26 | 18.75 | 18.75 | 18.70 | 18.75 | 18.75 | 15,692 |
2007/11/23 | 18.80 | 18.75 | 15.75 | 18.75 | 18.75 | 3,718 |
2007/11/22 | 18.80 | 18.75 | 18.75 | 18.80 | 18.75 | 4,858 |
2007/11/21 | 18.80 | 18.75 | 18.75 | 18.80 | 18.75 | 2,900 |
2007/11/20 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | 3,000 |
2007/11/19 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 2,000 |
2007/11/16 | 18.90 | 18.85 | 18.80 | 18.85 | 18.85 | 5,550 |
2007/11/15 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | 23,400 |
2007/11/14 | 18.85 | 18.85 | 18.85 | 18.90 | 18.85 | 2,800 |
2007/11/13 | 18.90 | 18.85 | 18.85 | 18.90 | 18.85 | 1,600 |
2007/11/09 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | 6,800 |
2007/11/08 | 18.90 | 18.85 | 18.85 | 18.90 | 18.85 | 2,700 |
2007/11/07 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | 1,000 |
2007/11/06 | 19.00 | 18.95 | 18.90 | 18.95 | 18.95 | 4,500 |
2007/11/05 | 19.10 | 19.00 | 18.95 | 19.00 | 19.00 | 2,100 |
2007/11/02 | 19.10 | 19.10 | 18.95 | 19.10 | 19.10 | 235 |
2007/11/01 | 19.10 | 19.10 | 18.95 | 19.10 | 19.10 | 17,900 |
2007/10/31 | 19.10 | 18.50 | 19.10 | 19.25 | 19.10 | 110,600 |
2007/10/30 | 18.95 | 18.85 | 18.85 | 18.95 | 18.90 | 6,300 |
2007/10/29 | 18.90 | 18.90 | 18.85 | 18.95 | 18.90 | 3,800 |
2007/10/26 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | 320 |
2007/10/25 | 19.20 | 18.95 | 18.90 | 18.95 | 18.95 | 11,676 |
2007/10/24 | 19.30 | 19.00 | 19.00 | 19.35 | 19.00 | 12,131 |
2007/10/23 | 19.35 | 19.35 | 19.30 | 19.35 | 19.35 | 18,600 |
2007/10/22 | 19.40 | 19.40 | 19.35 | 19.40 | 19.40 | 100 |
2007/10/19 | 19.40 | 19.40 | 19.35 | 19.40 | 19.40 | 4,000 |
2007/10/18 | 19.55 | 19.40 | 19.40 | 19.50 | 19.40 | 8,150 |
2007/10/17 | 19.55 | 19.55 | 19.50 | 19.55 | 19.55 | 13,634 |
2007/10/16 | 19.60 | 19.60 | 19.55 | 19.60 | 19.60 | 5,200 |
2007/10/15 | 19.70 | 19.60 | 19.55 | 19.70 | 19.60 | 5,900 |
2007/10/12 | 19.65 | 19.65 | 19.60 | 19.70 | 19.65 | 8,816 |
2007/10/11 | 19.75 | 19.65 | 19.65 | 19.70 | 19.75 | 9,822 |
2007/10/10 | 19.70 | 19.70 | 19.70 | 19.80 | 19.70 | 17,337 |
2007/10/09 | 19.75 | 19.70 | 19.70 | 19.80 | 19.70 | 8,900 |
2007/10/08 | 19.75 | 19.70 | 19.70 | 19.75 | 19.70 | 12,200 |
2007/10/05 | 19.85 | 19.70 | 19.65 | 19.70 | 19.70 | 36,600 |
2007/10/04 | 19.90 | 19.85 | 19.85 | 19.90 | 19.85 | 18,764 |
2007/10/03 | 19.95 | 19.90 | 19.85 | 19.90 | 19.90 | 19,800 |
2007/10/02 | 20.15 | 19.95 | 19.95 | 20.15 | 19.95 | 15,291 |
2007/10/01 | 20.00 | 20.00 | 20.00 | 20.15 | 20.00 | 11,500 |
2007/09/28 | 20.00 | 20.00 | 20.00 | 20.20 | 20.00 | 25,120 |
2007/09/27 | 20.25 | 20.00 | 20.00 | 20.20 | 20.00 | 19,112 |
2007/09/26 | 20.05 | 20.00 | 20.00 | 20.05 | 20.00 | 15,300 |
2007/09/25 | 20.10 | 20.00 | 20.00 | 20.05 | 20.05 | 83,700 |
2007/09/24 | 20.20 | 20.10 | 20.10 | 20.15 | 20.15 | 30,164 |
2007/09/21 | 20.25 | 20.15 | 20.15 | 20.20 | 20.20 | 32,000 |
2007/09/20 | 20.25 | 20.20 | 20.15 | 20.25 | 20.25 | 15,100 |
2007/09/19 | 20.35 | 20.20 | 20.20 | 20.30 | 20.30 | 23,283 |
2007/09/18 | 20.40 | 20.35 | 20.30 | 20.35 | 20.35 | 31,100 |
2007/09/17 | 20.40 | 20.40 | 20.35 | 20.40 | 20.40 | 49,000 |
2007/09/14 | 20.45 | 20.40 | 20.40 | 20.45 | 20.40 | 37,995 |
2007/09/13 | 20.55 | 20.40 | 20.45 | 20.55 | 20.50 | 35,000 |
2007/09/12 | 20.50 | 20.50 | 20.50 | 20.55 | 20.50 | 21,955 |
2007/09/11 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | 28,566 |
2007/09/10 | 20.65 | 20.50 | 20.50 | 20.60 | 20.60 | 11,326 |
2007/09/07 | 20.70 | 20.60 | 20.50 | 20.70 | 20.70 | 43,939 |
2007/09/06 | 20.85 | 20.75 | 20.70 | 20.80 | 20.75 | 45,065 |
2007/09/05 | 20.95 | 20.75 | 20.85 | 20.90 | 20.90 | 43,950 |
2007/09/04 | 20.95 | 20.90 | 20.75 | 21.00 | 20.90 | 43,300 |
2007/08/31 | 21.00 | 20.95 | 20.90 | 21.00 | 20.95 | 21,000 |
2007/08/30 | 20.95 | 20.95 | 20.90 | 21.00 | 20.95 | 24,410 |
2007/08/29 | 21.05 | 21.00 | 20.90 | 21.00 | 21.00 | 17,900 |
2007/08/28 | 21.15 | 21.05 | 21.00 | 21.15 | 21.05 | 24,500 |
2007/08/27 | 21.15 | 21.10 | 21.10 | 21.15 | 21.10 | 14,842 |
2007/08/24 | 21.15 | 21.10 | 21.10 | 21.15 | 21.15 | 20,700 |
2007/08/23 | 21.15 | 21.00 | 20.90 | 21.10 | 21.10 | 1,700 |
2007/08/22 | 21.15 | 21.15 | 21.00 | 21.15 | 21.15 | 8,254 |
2007/08/21 | 21.15 | 21.15 | 21.05 | 21.15 | 21.15 | 32,000 |
2007/08/20 | 21.15 | 21.15 | 21.00 | 21.15 | 21.15 | 10,100 |
2007/08/17 | 21.15 | 21.00 | 21.00 | 21.15 | 21.15 | 8,900 |
2007/08/16 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 14,900 |
2007/08/15 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 9,914 |
2007/08/14 | 63.00 | 62.75 | 62.00 | 63.00 | 62.75 | 19,700 |
2007/08/13 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 200 |
2007/08/10 | 63.25 | 62.75 | 62.75 | 63.00 | 62.75 | 25,400 |
2007/08/09 | 63.50 | 63.25 | 63.00 | 63.25 | 63.25 | 26,800 |
2007/08/08 | 63.50 | 63.50 | 63.25 | 63.50 | 63.50 | 23,801 |
2007/08/07 | 63.50 | 63.50 | 63.25 | 63.50 | 63.50 | 26,392 |
2007/08/06 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | 16,348 |
2007/08/01 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 13,739 |
2007/07/31 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | 10,500 |
2007/07/30 | 64.00 | 64.00 | 63.25 | 64.00 | 64.00 | 6,510 |
2007/07/27 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 4,716 |
2007/07/26 | 64.00 | 63.00 | 63.25 | 64.00 | 64.00 | 10,600 |
2007/07/25 | 65.00 | 61.50 | 62.00 | 65.00 | 65.00 | 11,400 |
2007/07/24 | 61.50 | 61.00 | 61.00 | 61.50 | 61.50 | 5,609 |
2007/07/23 | 61.00 | 61.00 | 60.75 | 61.00 | 61.00 | 3,100 |
2007/07/20 | 61.75 | 61.00 | 60.75 | 61.00 | 61.00 | 10,700 |
2007/07/19 | 62.00 | 61.75 | 61.75 | 62.00 | 61.75 | 421 |
2007/07/18 | 62.00 | 62.00 | 61.75 | 62.00 | 62.00 | 2,310 |
2007/07/17 | 62.00 | 62.00 | 61.75 | 62.00 | 62.00 | 6,500 |
2007/07/16 | 62.00 | 61.60 | 61.75 | 62.00 | 62.00 | 3,554 |
2007/07/13 | 61.50 | 61.50 | 61.60 | 62.00 | 61.50 | 2,851 |
2007/07/12 | 61.50 | 61.00 | 61.00 | 61.25 | 61.00 | 2,459 |
2007/07/11 | 61.00 | 61.00 | 60.65 | 62.00 | 61.00 | 382 |
2007/07/10 | 61.00 | 60.50 | 60.50 | 61.00 | 60.50 | 1,389 |
2007/07/09 | 61.00 | 60.50 | 60.50 | 61.00 | 61.00 | 350 |
2007/07/06 | 60.50 | 60.25 | 60.50 | 62.00 | 60.50 | 6,005 |
2007/07/04 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 1,928 |
2007/07/03 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 2,100 |
2007/07/02 | 60.25 | 60.00 | 60.00 | 60.25 | 60.00 | 13,785 |
2007/06/29 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 5,100 |
2007/06/28 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 3,545 |
2007/06/27 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 3,244 |
2007/06/26 | 60.50 | 60.00 | 60.00 | 60.25 | 60.00 | 2,100 |
2007/06/25 | 60.25 | 60.00 | 60.00 | 60.50 | 60.00 | 2,900 |
2007/06/22 | 60.25 | 60.25 | 60.25 | 60.50 | 60.25 | 800 |
2007/06/21 | 60.50 | 60.50 | 60.25 | 60.50 | 60.50 | 200 |
2007/06/20 | 60.50 | 60.25 | 60.25 | 60.50 | 60.25 | 600 |
2007/06/19 | 60.25 | 60.25 | 60.25 | 60.50 | 60.25 | 1,658 |
2007/06/18 | 60.50 | 60.25 | 60.00 | 60.50 | 60.50 | 8,600 |
2007/06/15 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 500 |
2007/06/13 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 51,413 |
2007/06/12 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 1,300 |
2007/06/08 | 60.50 | 60.00 | 60.00 | 60.25 | 60.00 | 12,817 |
2007/06/07 | 60.25 | 60.00 | 60.00 | 60.25 | 60.25 | 8,737 |
2007/06/04 | 60.25 | 60.00 | 60.00 | 60.50 | 60.00 | 50,805 |
2007/06/01 | 60.25 | 60.25 | 60.25 | 60.50 | 60.25 | 1,882 |
2007/05/31 | 60.25 | 60.25 | 60.00 | 60.25 | 60.25 | 2,000 |
2007/05/29 | 60.00 | 60.00 | 60.05 | 60.25 | 60.00 | 1,100 |
2007/05/28 | 60.20 | 60.20 | 60.00 | 60.25 | 60.20 | 840 |
2007/05/25 | 60.20 | 60.05 | 60.00 | 60.20 | 60.20 | 300 |
2007/05/23 | 60.00 | 60.00 | 60.00 | 60.20 | 60.00 | 978 |
2007/05/22 | 60.05 | 60.00 | 60.00 | 60.20 | 60.00 | 5,838 |
2007/05/21 | 60.25 | 60.25 | 60.00 | 60.20 | 60.25 | 1,000 |
2007/05/18 | 60.00 | 60.00 | 60.00 | 60.50 | 60.00 | 15,900 |
2007/05/17 | 60.00 | 60.00 | 60.00 | 60.25 | 60.00 | 6,195 |
2007/05/16 | 60.50 | 60.00 | 60.00 | 60.50 | 60.00 | 11,366 |
2007/05/15 | 60.00 | 60.00 | 60.00 | 60.50 | 60.00 | 2,517 |
2007/05/14 | 60.00 | 60.00 | 60.00 | 60.50 | 60.00 | 450 |
2007/05/11 | 60.00 | 60.00 | 60.00 | 60.50 | 60.00 | 26,900 |
2007/05/10 | 60.00 | 60.00 | 60.00 | 60.50 | 60.00 | 1,958 |
2007/05/09 | 60.00 | 59.75 | 59.75 | 60.50 | 60.00 | 93,675 |
2007/05/08 | 60.00 | 59.90 | 59.75 | 60.00 | 60.00 | 22,200 |
2007/05/07 | 60.00 | 59.75 | 59.75 | 60.00 | 59.75 | 10,349 |
2007/05/04 | 60.00 | 60.00 | 60.00 | 60.50 | 60.00 | 22,300 |
2007/05/03 | 59.75 | 59.75 | 59.55 | 60.00 | 59.75 | 2,521 |
2007/05/02 | 60.00 | 60.00 | 59.75 | 60.00 | 60.00 | 470,000 |
2007/05/01 | 60.00 | 59.25 | 59.50 | 60.00 | 60.00 | 2,592 |
2007/04/30 | 59.50 | 59.00 | 59.25 | 61.00 | 59.25 | 19,075 |
2007/04/27 | 60.00 | 59.00 | 59.25 | 60.00 | 59.25 | 12,383 |
2007/04/26 | 59.00 | 59.00 | 59.00 | 60.00 | 59.00 | 16,477 |
2007/04/25 | 59.75 | 59.00 | 59.00 | 59.50 | 59.00 | 22,100 |
2007/04/24 | 59.50 | 59.50 | 59.50 | 59.75 | 59.50 | 253 |
2007/04/23 | 60.00 | 59.50 | 59.50 | 60.00 | 59.50 | 69,300 |
2007/04/20 | 59.75 | 59.25 | 59.50 | 60.00 | 59.75 | 61,225 |
2007/04/19 | 59.00 | 58.75 | 58.75 | 59.25 | 58.75 | 19,500 |
2007/04/18 | 59.25 | 59.00 | 59.00 | 59.25 | 59.25 | 900 |
2007/04/17 | 59.25 | 59.25 | 59.00 | 59.25 | 59.25 | 2,500 |
2007/04/16 | 59.25 | 59.00 | 58.75 | 59.25 | 59.00 | 27,600 |
2007/04/13 | 59.25 | 59.25 | 59.25 | 59.50 | 59.25 | 232 |
2007/04/12 | 59.25 | 59.25 | 59.25 | 59.50 | 59.25 | 5,900 |
2007/04/11 | 59.25 | 59.25 | 59.00 | 59.25 | 59.25 | 553 |
2007/04/10 | 59.25 | 59.25 | 59.00 | 59.25 | 59.25 | 200 |
2007/04/09 | 59.05 | 59.00 | 59.00 | 59.25 | 59.05 | 500 |
2007/04/05 | 59.05 | 59.00 | 59.00 | 59.25 | 59.00 | 1,602 |
2007/04/04 | 59.25 | 59.00 | 59.00 | 59.25 | 59.00 | 5,500 |
2007/04/03 | 59.25 | 59.25 | 59.05 | 59.25 | 59.25 | 3,140 |
2007/04/02 | 59.25 | 59.00 | 59.05 | 59.25 | 59.25 | 6,600 |
2007/03/30 | 59.00 | 59.00 | 59.00 | 59.25 | 59.00 | 400 |
2007/03/29 | 59.00 | 59.00 | 59.00 | 59.25 | 59.00 | 3,930 |
2007/03/28 | 59.00 | 59.00 | 59.00 | 59.25 | 59.00 | 5,518 |
2007/03/27 | 59.25 | 58.75 | 58.75 | 59.00 | 58.75 | 28,300 |
2007/03/26 | 59.50 | 59.25 | 59.25 | 59.50 | 59.25 | 1,900 |
2007/03/23 | 59.50 | 59.25 | 59.50 | 60.00 | 59.50 | 8,722 |
2007/03/21 | 59.25 | 59.25 | 59.25 | 59.50 | 59.25 | 10,162 |
2007/03/16 | 59.25 | 59.25 | 59.25 | 60.00 | 59.25 | 210 |
2007/03/15 | 59.25 | 59.25 | 59.25 | 60.00 | 59.25 | 18,300 |
2007/03/13 | 59.25 | 59.25 | 59.25 | 62.00 | 59.25 | 17,363 |
2007/03/12 | 59.25 | 59.25 | 59.00 | 59.25 | 59.25 | 10,400 |
2007/03/09 | 59.50 | 58.50 | 59.00 | 59.50 | 59.00 | 3,055 |
2007/03/08 | 59.00 | 59.00 | 59.00 | 59.50 | 59.00 | 5,250 |
2007/03/07 | 60.00 | 58.00 | 59.00 | 59.50 | 59.50 | 201,500 |
2007/03/06 | 57.50 | 57.50 | 57.50 | 58.00 | 57.50 | 10,010 |
2007/03/05 | 58.00 | 57.25 | 57.50 | 58.00 | 58.00 | 16,045 |
2007/03/02 | 57.50 | 57.50 | 57.50 | 58.00 | 57.50 | 1,400 |
2007/03/01 | 57.60 | 57.50 | 57.50 | 58.00 | 57.50 | 2,640 |
2007/02/27 | 57.60 | 57.50 | 57.50 | 58.00 | 57.50 | 2,809 |
2007/02/26 | 57.75 | 57.50 | 57.50 | 58.00 | 57.50 | 4,375 |
2007/02/23 | 58.00 | 57.75 | 57.60 | 57.75 | 57.75 | 1,300 |
2007/02/22 | 57.50 | 57.50 | 57.50 | 58.50 | 57.50 | 779 |
2007/02/21 | 58.00 | 57.50 | 57.25 | 58.00 | 57.50 | 8,500 |
2007/02/20 | 58.00 | 57.50 | 58.00 | 59.00 | 58.00 | 3,324 |
2007/02/19 | 57.50 | 57.25 | 57.25 | 59.00 | 57.25 | 28,800 |
2007/02/16 | 58.25 | 58.00 | 57.50 | 58.00 | 58.00 | 11,931 |
2007/02/15 | 58.50 | 58.30 | 58.00 | 58.50 | 58.50 | 2,300 |
2007/02/14 | 58.50 | 58.25 | 58.30 | 58.50 | 58.50 | 6,000 |
2007/02/13 | 58.25 | 58.25 | 57.75 | 58.25 | 58.25 | 100 |
2007/02/09 | 58.50 | 58.50 | 57.50 | 58.50 | 58.50 | 2,832 |
2007/02/08 | 58.00 | 58.00 | 58.00 | 58.50 | 58.00 | 3,000 |
2007/02/07 | 57.50 | 57.50 | 57.50 | 58.00 | 57.50 | 300 |
2007/02/05 | 57.00 | 57.00 | 57.00 | 57.50 | 57.00 | 1,700 |
2007/02/02 | 57.50 | 57.00 | 56.50 | 57.00 | 57.00 | 6,000 |
2007/02/01 | 57.50 | 57.00 | 57.00 | 57.50 | 57.00 | 3,391 |
2007/01/31 | 57.00 | 57.00 | 57.00 | 57.50 | 57.00 | 100 |
2007/01/26 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 300 |
2007/01/25 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 1,000 |
2007/01/24 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 5,950 |
2007/01/22 | 56.50 | 56.50 | 56.50 | 57.00 | 56.50 | 400 |
2007/01/19 | 56.50 | 56.50 | 56.50 | 57.00 | 56.50 | 2,717 |
2007/01/18 | 56.75 | 56.75 | 56.75 | 57.00 | 56.75 | 1,300 |
2007/01/16 | 56.75 | 56.75 | 56.75 | 57.00 | 56.75 | 1,400 |
2007/01/15 | 56.75 | 56.75 | 56.75 | 57.00 | 56.75 | 1,338 |
2007/01/11 | 57.00 | 56.95 | 56.75 | 57.00 | 57.00 | 400 |
2007/01/10 | 56.75 | 56.50 | 56.50 | 56.95 | 56.50 | 6,971 |
2007/01/09 | 56.75 | 56.50 | 56.50 | 56.75 | 56.75 | 2,900 |
2007/01/08 | 56.75 | 56.75 | 56.25 | 56.50 | 56.75 | 200 |
2007/01/05 | 56.50 | 56.50 | 56.50 | 56.75 | 56.50 | 5,000 |
2007/01/04 | 56.50 | 56.50 | 56.50 | 56.75 | 56.50 | 800 |
2007/01/03 | 56.50 | 56.50 | 56.50 | 56.75 | 56.50 | 3,600 |
2007/01/02 | 56.25 | 56.25 | 56.25 | 56.50 | 56.25 | 100 |
2006/12/29 | 56.25 | 56.25 | 56.25 | 56.50 | 56.25 | 220 |
2006/12/28 | 56.25 | 56.25 | 56.25 | 56.50 | 56.25 | 922 |
2006/12/27 | 56.50 | 56.25 | 56.25 | 56.50 | 56.50 | 1,530 |
2006/12/22 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | 4,300 |
2006/12/20 | 56.25 | 56.25 | 56.25 | 56.50 | 56.25 | 500 |
2006/12/19 | 56.25 | 56.25 | 56.25 | 56.50 | 56.25 | 1,633 |
2006/12/18 | 56.50 | 56.25 | 56.25 | 56.50 | 56.25 | 900 |
2006/12/15 | 56.75 | 56.50 | 56.25 | 56.50 | 56.50 | 1,400 |
2006/12/14 | 56.75 | 56.50 | 56.25 | 56.75 | 56.75 | 800 |
2006/12/13 | 56.50 | 56.50 | 56.25 | 56.75 | 56.50 | 374 |
2006/12/11 | 56.50 | 56.50 | 56.25 | 57.00 | 56.50 | 5,321 |
2006/12/08 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | 437 |
2006/12/06 | 56.00 | 56.00 | 56.00 | 56.50 | 56.00 | 5,100 |
2006/12/05 | 56.25 | 56.00 | 56.00 | 56.50 | 56.00 | 4,740 |
2006/12/01 | 56.00 | 56.00 | 55.75 | 56.25 | 56.00 | 14,475 |
2006/11/30 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | 1,900 |
2006/11/29 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | 7,354 |
2006/11/28 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | 13,653 |
2006/11/27 | 56.00 | 56.00 | 56.00 | 56.25 | 56.00 | 323 |
2006/11/24 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | 300 |
2006/11/23 | 55.50 | 55.50 | 55.50 | 56.25 | 55.50 | 100 |
2006/11/22 | 56.00 | 55.00 | 55.00 | 56.25 | 55.00 | 19,200 |
2006/11/21 | 55.50 | 55.00 | 54.75 | 55.00 | 55.00 | 7,008 |
2006/11/20 | 55.50 | 55.50 | 55.50 | 56.00 | 55.50 | 1,885 |
2006/11/17 | 55.50 | 55.50 | 55.50 | 56.00 | 55.50 | 2,100 |
2006/11/16 | 55.50 | 55.50 | 55.50 | 56.00 | 55.50 | 590 |
2006/11/15 | 56.00 | 55.00 | 55.50 | 56.00 | 55.00 | 12,500 |
2006/11/14 | 56.00 | 56.00 | 56.00 | 56.25 | 56.00 | 576 |
2006/11/09 | 56.00 | 56.00 | 56.00 | 56.25 | 56.00 | 1,700 |
2006/11/08 | 56.00 | 56.00 | 56.00 | 56.25 | 56.00 | 1,500 |
2006/11/07 | 56.25 | 55.50 | 55.00 | 56.25 | 55.50 | 3,500 |
2006/11/06 | 56.50 | 56.25 | 56.25 | 56.50 | 56.25 | 500 |
2006/11/03 | 56.25 | 56.25 | 56.50 | 57.00 | 56.25 | 1,200 |
2006/11/02 | 56.50 | 56.25 | 56.00 | 57.00 | 56.25 | 1,310 |
2006/11/01 | 56.25 | 56.00 | 56.00 | 56.50 | 56.00 | 1,600 |
2006/10/31 | 56.25 | 56.00 | 56.00 | 56.25 | 56.25 | 1,000 |
2006/10/30 | 56.25 | 56.25 | 56.00 | 56.50 | 56.25 | 700 |
2006/10/27 | 56.50 | 56.25 | 56.00 | 57.00 | 56.25 | 3,294 |
2006/10/25 | 56.50 | 56.50 | 56.25 | 57.00 | 56.50 | 3,300 |
2006/10/23 | 56.50 | 56.50 | 56.25 | 57.00 | 56.50 | 14,100 |
2006/10/19 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | 50,400 |
2006/10/18 | 56.50 | 56.25 | 56.25 | 56.50 | 56.25 | 18,080 |
2006/10/17 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | 435 |
2006/10/16 | 56.50 | 56.25 | 56.25 | 56.50 | 56.25 | 25,427 |
2006/10/13 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | 11,900 |
2006/10/12 | 56.25 | 56.00 | 56.25 | 56.50 | 56.25 | 7,500 |
2006/10/11 | 56.00 | 55.75 | 55.50 | 56.00 | 55.75 | 1,800 |
2006/10/10 | 56.00 | 56.00 | 55.75 | 56.00 | 56.00 | 5,000 |
2006/10/09 | 56.00 | 55.75 | 55.75 | 56.00 | 56.00 | 2,251 |
2006/10/06 | 56.50 | 56.00 | 55.75 | 56.00 | 56.00 | 3,500 |
2006/10/04 | 56.00 | 56.00 | 56.00 | 56.50 | 56.00 | 100 |
2006/10/03 | 56.50 | 56.00 | 56.00 | 56.50 | 56.00 | 657 |
2006/10/02 | 56.50 | 56.50 | 56.50 | 57.00 | 56.50 | 200 |
2006/09/29 | 56.50 | 56.50 | 56.50 | 57.00 | 56.50 | 963 |
2006/09/28 | 56.75 | 56.75 | 56.50 | 57.75 | 56.75 | 1,817 |
2006/09/27 | 57.50 | 57.00 | 56.75 | 57.75 | 57.50 | 2,300 |
2006/09/25 | 57.50 | 57.50 | 56.75 | 57.75 | 57.50 | 3,600 |
2006/09/22 | 56.75 | 56.50 | 56.75 | 57.50 | 56.75 | 1,500 |
2006/09/21 | 56.50 | 56.50 | 56.50 | 57.50 | 56.50 | 200 |
2006/09/20 | 56.50 | 56.50 | 56.50 | 57.50 | 56.50 | 114 |
2006/09/19 | 56.25 | 56.25 | 56.25 | 57.50 | 56.25 | 500 |
2006/09/18 | 56.25 | 56.25 | 56.25 | 57.50 | 56.25 | 1,000 |
2006/09/15 | 56.25 | 56.25 | 56.25 | 57.25 | 56.25 | 1,000 |
2006/09/14 | 56.25 | 56.00 | 56.25 | 57.50 | 56.25 | 557 |
2006/09/13 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | 3,300 |
2006/09/12 | 58.25 | 58.00 | 58.00 | 58.50 | 58.25 | 7,300 |
2006/09/08 | 58.25 | 58.25 | 58.25 | 58.50 | 58.25 | 3,243 |
2006/09/07 | 58.75 | 58.50 | 58.25 | 58.50 | 58.50 | 11,600 |
2006/09/06 | 58.75 | 58.75 | 58.75 | 59.00 | 58.75 | 560 |
2006/09/05 | 59.00 | 59.00 | 58.75 | 59.00 | 59.00 | 5,312 |
2006/09/01 | 59.25 | 59.25 | 59.00 | 59.25 | 59.25 | 100 |
2006/08/31 | 59.25 | 59.00 | 59.00 | 59.25 | 59.00 | 7,400 |
2006/08/30 | 59.25 | 59.25 | 59.00 | 59.25 | 59.25 | 12,500 |
2006/08/29 | 59.25 | 59.25 | 59.00 | 59.25 | 59.25 | 1,300 |
2006/08/25 | 59.00 | 59.00 | 59.00 | 59.25 | 59.00 | 4,332 |
2006/08/24 | 59.50 | 59.25 | 59.25 | 59.50 | 59.25 | 16,123 |
2006/08/23 | 59.25 | 59.25 | 59.25 | 59.50 | 59.25 | 5,000 |
2006/08/22 | 59.50 | 59.50 | 59.50 | 60.00 | 59.50 | 20,502 |
2006/08/21 | 59.50 | 59.50 | 59.25 | 59.50 | 59.50 | 6,100 |
2006/08/18 | 59.50 | 59.45 | 59.25 | 60.00 | 59.50 | 50,403 |
2006/08/17 | 59.50 | 59.25 | 59.00 | 59.50 | 59.25 | 38,000 |
2006/08/16 | 59.50 | 59.50 | 59.25 | 59.50 | 59.50 | 42,574 |
2006/08/15 | 59.50 | 59.30 | 59.25 | 59.50 | 59.50 | 27,200 |
2006/08/14 | 59.50 | 59.25 | 59.30 | 59.50 | 59.50 | 26,100 |
2006/08/11 | 59.50 | 59.50 | 59.25 | 59.50 | 59.50 | 33,045 |
2006/08/10 | 59.50 | 59.25 | 59.25 | 59.90 | 59.25 | 5,100 |
2006/08/09 | 59.50 | 59.50 | 59.25 | 59.90 | 59.50 | 13,160 |
2006/08/08 | 59.50 | 59.50 | 59.50 | 59.90 | 59.50 | 1,100 |
2006/08/07 | 60.00 | 60.00 | 59.50 | 59.90 | 60.00 | 332 |
2006/08/02 | 59.50 | 59.50 | 59.50 | 60.00 | 59.50 | 625 |
2006/08/01 | 60.00 | 59.50 | 59.50 | 60.00 | 59.50 | 14,041 |
2006/07/31 | 62.00 | 62.00 | 61.00 | 65.00 | 62.00 | 489 |
2006/07/28 | 61.00 | 61.00 | 61.15 | 65.00 | 61.00 | 335 |
2006/07/27 | 60.05 | 60.05 | 60.05 | 68.00 | 60.05 | 255 |
2006/07/26 | 60.50 | 60.00 | 60.00 | 68.00 | 60.00 | 11,200 |
2006/07/24 | 58.00 | 58.00 | 58.00 | 60.00 | 58.00 | 2,580 |
2006/07/21 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | 771 |
2006/07/20 | 57.50 | 57.30 | 57.50 | 58.00 | 57.50 | 6,500 |
2006/07/19 | 57.30 | 57.25 | 57.25 | 57.30 | 57.25 | 932 |
2006/07/18 | 57.50 | 57.50 | 57.30 | 57.50 | 57.50 | 1,800 |
2006/07/17 | 57.50 | 57.50 | 57.25 | 57.50 | 57.50 | 1,535 |
2006/07/14 | 57.50 | 57.50 | 57.50 | 58.00 | 57.50 | 300 |
2006/07/13 | 57.50 | 57.50 | 57.50 | 58.00 | 57.50 | 2,813 |
2006/07/12 | 57.00 | 57.00 | 57.50 | 58.00 | 57.00 | 800 |
2006/07/11 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 1,930 |
2006/07/10 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 389 |
2006/07/07 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 2,072 |
2006/07/06 | 57.50 | 57.50 | 57.00 | 58.00 | 57.50 | 200 |
2006/07/05 | 56.75 | 56.75 | 56.75 | 57.00 | 56.75 | 1,428 |
2006/07/04 | 56.75 | 56.75 | 56.75 | 57.00 | 56.75 | 2,822 |
2006/07/03 | 57.00 | 56.75 | 56.75 | 57.00 | 57.00 | 59,600 |
2006/06/29 | 57.00 | 57.00 | 56.75 | 57.00 | 57.00 | 3,266 |
2006/06/28 | 57.00 | 56.50 | 56.50 | 57.00 | 56.50 | 10,400 |
2006/06/27 | 57.00 | 57.00 | 57.00 | 57.75 | 57.00 | 139 |
2006/06/23 | 57.50 | 57.50 | 57.00 | 57.75 | 57.50 | 3,202 |
2006/06/22 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 200 |
2006/06/21 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 1,189 |
2006/06/20 | 57.00 | 57.00 | 56.75 | 58.00 | 57.00 | 3,700 |
2006/06/19 | 56.50 | 56.50 | 56.50 | 57.00 | 56.50 | 600 |
2006/06/16 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | 1,000 |
2006/06/15 | 56.50 | 56.50 | 56.50 | 57.00 | 56.50 | 750 |
2006/06/14 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | 136 |
2006/06/13 | 57.00 | 56.50 | 56.50 | 57.00 | 56.50 | 660 |
2006/06/09 | 57.00 | 56.75 | 56.50 | 57.00 | 56.75 | 8,735 |
2006/06/08 | 57.00 | 57.00 | 56.75 | 57.00 | 57.00 | 400 |
2006/06/07 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 19,846 |
2006/06/06 | 56.75 | 56.75 | 56.75 | 57.50 | 56.75 | 2,231 |
2006/06/05 | 57.00 | 57.00 | 56.75 | 57.45 | 57.00 | 1,400 |
2006/06/02 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 2,176 |
2006/06/01 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 4,800 |
2006/05/30 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 200 |
2006/05/29 | 57.00 | 57.00 | 57.00 | 57.50 | 57.00 | 249 |
2006/05/26 | 57.50 | 57.50 | 57.00 | 60.00 | 57.50 | 163 |
2006/05/25 | 57.50 | 57.00 | 57.00 | 60.00 | 57.00 | 11,934 |
2006/05/23 | 58.25 | 57.25 | 57.25 | 57.50 | 57.50 | 5,307 |
2006/05/22 | 57.50 | 57.25 | 57.00 | 58.25 | 57.25 | 5,255 |
2006/05/19 | 57.50 | 57.50 | 57.50 | 58.25 | 57.50 | 1,000 |
2006/05/18 | 57.50 | 57.50 | 57.50 | 58.25 | 57.50 | 506 |
2006/05/17 | 57.50 | 57.50 | 57.50 | 58.25 | 57.50 | 900 |
2006/05/16 | 57.25 | 57.25 | 57.25 | 57.50 | 57.25 | 300 |
2006/05/12 | 57.25 | 57.00 | 57.25 | 57.50 | 57.00 | 1,500 |
2006/05/10 | 57.25 | 56.75 | 57.00 | 58.25 | 56.75 | 7,000 |
2006/05/09 | 57.25 | 57.25 | 57.25 | 58.25 | 57.25 | 3,800 |
2006/05/05 | 57.25 | 57.00 | 57.00 | 58.25 | 57.00 | 104,000 |
2006/05/04 | 57.25 | 57.00 | 56.75 | 57.00 | 57.00 | 3,700 |
2006/05/03 | 57.25 | 57.25 | 57.25 | 58.00 | 57.25 | 300 |
2006/05/02 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 5,200 |
2006/05/01 | 57.00 | 57.00 | 57.00 | 58.00 | 57.00 | 1,500 |
2006/04/28 | 58.25 | 57.00 | 57.00 | 58.00 | 58.00 | 12,800 |
2006/04/27 | 57.00 | 57.00 | 57.00 | 57.50 | 57.00 | 18,600 |
2006/04/26 | 57.00 | 56.50 | 57.00 | 58.00 | 57.00 | 26,000 |
2006/04/25 | 56.50 | 56.25 | 56.25 | 56.50 | 56.25 | 2,930 |
2006/04/24 | 56.50 | 56.00 | 56.25 | 56.50 | 56.50 | 6,415 |
2006/04/21 | 56.50 | 56.25 | 56.25 | 56.50 | 56.50 | 1,700 |
2006/04/19 | 56.00 | 55.75 | 56.00 | 56.50 | 56.00 | 1,888 |
2006/04/18 | 55.75 | 55.00 | 55.00 | 56.50 | 55.00 | 16,301 |
2006/04/17 | 55.75 | 55.75 | 55.75 | 56.50 | 55.75 | 1,203 |
2006/04/13 | 56.50 | 55.75 | 55.75 | 56.50 | 55.75 | 3,700 |
2006/04/12 | 55.75 | 55.75 | 55.75 | 56.00 | 55.75 | 2,131 |
2006/04/11 | 56.00 | 55.75 | 55.75 | 56.00 | 55.75 | 1,677 |
2006/04/10 | 55.75 | 55.75 | 55.50 | 56.00 | 55.75 | 14,600 |
2006/04/07 | 55.50 | 55.50 | 55.50 | 55.75 | 55.50 | 100 |
2006/04/05 | 55.50 | 55.50 | 55.50 | 55.75 | 55.50 | 900 |
2006/04/04 | 55.50 | 55.50 | 55.50 | 56.00 | 55.50 | 6,494 |
2006/03/31 | 56.00 | 55.50 | 55.50 | 56.00 | 56.00 | 1,488 |
2006/03/30 | 55.75 | 55.50 | 55.50 | 56.00 | 55.75 | 3,579 |
2006/03/29 | 55.50 | 55.50 | 55.50 | 55.75 | 55.50 | 15,300 |
2006/03/28 | 55.50 | 55.50 | 55.50 | 55.75 | 55.50 | 5,135 |
2006/03/27 | 55.50 | 55.50 | 55.50 | 55.75 | 55.50 | 6,000 |
2006/03/24 | 55.75 | 55.50 | 55.50 | 55.75 | 55.75 | 1,100 |
2006/03/22 | 55.75 | 55.50 | 55.50 | 55.75 | 55.50 | 1,300 |
2006/03/21 | 55.50 | 55.50 | 55.50 | 55.75 | 55.50 | 2,942 |
2006/03/20 | 55.50 | 55.25 | 55.50 | 56.00 | 55.50 | 9,700 |
2006/03/17 | 55.50 | 55.50 | 55.50 | 56.00 | 55.50 | 10,752 |
2006/03/16 | 56.00 | 55.75 | 55.50 | 55.75 | 55.75 | 800 |
2006/03/15 | 56.00 | 55.45 | 55.45 | 56.00 | 55.50 | 4,222 |
2006/03/14 | 56.00 | 55.60 | 55.60 | 56.00 | 55.60 | 12,062 |
2006/03/13 | 55.75 | 55.60 | 55.60 | 56.00 | 55.60 | 2,790 |
2006/03/10 | 55.75 | 55.75 | 55.75 | 56.00 | 55.75 | 8,000 |
2006/03/08 | 56.25 | 56.25 | 55.75 | 56.25 | 56.25 | 5,150 |
2006/03/07 | 56.50 | 55.75 | 55.75 | 56.25 | 56.50 | 15,000 |
2006/03/06 | 56.00 | 56.00 | 56.00 | 56.50 | 56.00 | 3,117 |
2006/03/02 | 57.00 | 55.50 | 55.70 | 57.00 | 57.00 | 33,700 |
2006/03/01 | 55.70 | 55.25 | 55.25 | 55.70 | 55.70 | 8,472 |
2006/02/28 | 55.50 | 55.50 | 55.50 | 55.75 | 55.50 | 11,483 |
2006/02/27 | 55.75 | 55.75 | 55.50 | 55.75 | 55.75 | 14,461 |
2006/02/24 | 55.75 | 55.75 | 55.75 | 56.00 | 55.75 | 5,885 |
2006/02/23 | 56.00 | 55.75 | 55.75 | 56.00 | 56.00 | 9,412 |
2006/02/22 | 56.00 | 56.00 | 55.75 | 56.25 | 56.00 | 5,000 |
2006/02/21 | 56.25 | 56.25 | 56.00 | 56.25 | 56.25 | 17,800 |
2006/02/20 | 56.50 | 56.50 | 56.25 | 56.50 | 56.50 | 3,674 |
2006/02/17 | 56.50 | 56.50 | 56.50 | 57.00 | 56.50 | 3,609 |
2006/02/16 | 57.00 | 56.50 | 56.25 | 56.50 | 56.50 | 19,100 |
2006/02/15 | 57.00 | 55.00 | 56.00 | 57.00 | 57.00 | 3,808 |
2006/02/14 | 55.00 | 55.00 | 55.00 | 57.00 | 55.00 | 14,067 |
2006/02/10 | 55.00 | 53.00 | 52.55 | 55.00 | 55.00 | 10,103 |
2006/02/09 | 53.00 | 53.00 | 52.55 | 55.00 | 53.00 | 200 |
2006/02/08 | 52.55 | 52.50 | 52.55 | 53.00 | 52.55 | 4,676 |
2006/02/07 | 52.50 | 52.50 | 52.50 | 53.00 | 52.50 | 1,546 |
2006/02/06 | 52.50 | 52.50 | 52.50 | 55.00 | 52.50 | 40,100 |
2006/02/03 | 52.50 | 52.50 | 50.50 | 55.00 | 52.50 | 2,938 |
2006/02/02 | 52.50 | 52.00 | 50.00 | 55.00 | 52.50 | 42,117 |
2006/02/01 | 50.00 | 49.50 | 48.50 | 55.00 | 50.00 | 17,027 |
2006/01/31 | 48.50 | 48.50 | 48.50 | 50.00 | 48.50 | 956 |
2006/01/30 | 48.50 | 48.50 | 48.50 | 50.00 | 48.50 | 496 |
2006/01/27 | 48.00 | 47.50 | 48.50 | 50.00 | 48.00 | 27,441 |
2006/01/26 | 50.00 | 46.80 | 46.80 | 50.00 | 50.00 | 4,259 |
2006/01/25 | 46.80 | 46.80 | 46.80 | 50.00 | 46.80 | 1,400 |
2006/01/24 | 46.75 | 46.75 | 46.80 | 50.00 | 46.75 | 10,000 |
2006/01/23 | 46.75 | 46.70 | 46.70 | 50.00 | 46.75 | 21,726 |
2006/01/20 | 46.70 | 46.70 | 12.10 | 13.00 | 46.70 | 32,500 |
2006/01/19 | 46.60 | 46.60 | 46.50 | 46.60 | 46.60 | 10,606 |
2006/01/18 | 46.60 | 46.60 | 17.25 | 18.00 | 46.60 | 3,355 |
2006/01/17 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 4,800 |
2006/01/16 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 1,300 |
2006/01/13 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 2,443 |
2006/01/12 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 6,100 |
2006/01/10 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 18,451 |
2006/01/06 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 18,200 |
2006/01/05 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 4,600 |
2006/01/03 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 3,700 |
2005/12/30 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 3,331 |
2005/12/29 | 46.55 | 46.55 | 40.00 | 42.00 | 46.55 | 700 |
2005/12/28 | 46.60 | 46.55 | 46.55 | 46.60 | 46.60 | 10,100 |
2005/12/23 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 1,201 |
2005/12/22 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 4,000 |
2005/12/21 | 46.60 | 46.60 | 46.55 | 46.60 | 46.60 | 7,650 |
2005/12/20 | 46.55 | 46.55 | 12.50 | 14.50 | 46.55 | 10,868 |
2005/12/19 | 46.75 | 46.75 | 46.55 | 46.75 | 46.75 | 130 |
2005/12/16 | 46.75 | 46.55 | 46.55 | 46.75 | 46.75 | 14,675 |
2005/12/15 | 46.55 | 46.55 | 46.55 | 46.75 | 46.55 | 21,688 |
2005/12/14 | 46.55 | 46.55 | 46.55 | 47.50 | 46.55 | 45,167 |
2005/12/13 | 46.55 | 46.55 | 11.15 | 13.00 | 46.55 | 229 |
2005/12/12 | 46.55 | 46.55 | 46.50 | 46.55 | 46.55 | 27,800 |
2005/12/09 | 46.55 | 46.55 | 46.50 | 46.55 | 46.55 | 16,086 |
2005/12/08 | 46.55 | 46.55 | 46.50 | 46.55 | 46.55 | 27,717 |
2005/12/07 | 46.55 | 46.55 | 46.50 | 46.55 | 46.55 | 12,279 |
2005/12/06 | 46.50 | 46.50 | 12.50 | 14.50 | 46.50 | 3,200 |
2005/12/05 | 46.50 | 46.30 | 46.30 | 46.50 | 46.50 | 1,168 |
2005/12/02 | 46.30 | 46.30 | 12.00 | 13.00 | 46.30 | 150 |
2005/12/01 | 46.50 | 46.50 | 17.00 | 17.50 | 46.50 | 1,000 |
2005/11/30 | 46.30 | 46.30 | 38.50 | 40.35 | 46.30 | 167 |
2005/11/29 | 46.30 | 46.30 | 16.00 | 16.50 | 46.30 | 200 |
2005/11/28 | 46.50 | 46.10 | 46.10 | 46.50 | 46.50 | 831 |
2005/11/24 | 46.10 | 46.10 | 46.10 | 46.50 | 46.10 | 137 |
2005/11/23 | 46.10 | 46.10 | 46.00 | 46.50 | 46.10 | 5,760 |
2005/11/22 | 46.10 | 46.10 | 46.10 | 46.50 | 46.10 | 14,000 |
2005/11/18 | 46.00 | 46.00 | 45.75 | 46.00 | 46.00 | 2,147 |
2005/11/17 | 46.00 | 46.00 | 7.50 | 8.95 | 46.00 | 600 |
2005/11/16 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | 8,100 |
2005/11/15 | 46.00 | 45.75 | 45.75 | 46.00 | 45.80 | 4,300 |
2005/11/14 | 46.00 | 46.00 | 45.60 | 46.00 | 46.00 | 200 |
2005/11/10 | 45.60 | 45.60 | 45.60 | 46.00 | 45.60 | 301 |
2005/11/09 | 45.50 | 45.50 | 45.50 | 46.00 | 45.50 | 100 |
2005/11/07 | 45.50 | 45.50 | 45.50 | 46.00 | 45.50 | 3,847 |
2005/11/04 | 46.00 | 46.00 | 45.75 | 46.00 | 46.00 | 300 |
2005/11/03 | 45.75 | 45.75 | 45.50 | 46.00 | 45.75 | 3,700 |
2005/11/02 | 45.75 | 45.75 | 45.50 | 45.75 | 45.75 | 434 |
2005/11/01 | 45.50 | 45.50 | 45.50 | 45.75 | 45.50 | 302 |
2005/10/31 | 45.50 | 45.50 | 45.50 | 45.75 | 45.50 | 140 |
2005/10/28 | 45.50 | 45.25 | 45.25 | 45.75 | 45.25 | 6,300 |
2005/10/27 | 45.50 | 45.50 | 45.50 | 45.75 | 45.50 | 1,000 |
2005/10/25 | 45.75 | 45.50 | 45.50 | 45.75 | 45.50 | 809 |
2005/10/24 | 45.75 | 45.50 | 45.25 | 45.50 | 45.50 | 5,050 |
2005/10/21 | 45.75 | 45.75 | 40.35 | 44.00 | 45.75 | 13,945 |
2005/10/20 | 45.75 | 45.75 | 16.00 | 17.50 | 45.75 | 982 |
2005/10/19 | 46.00 | 45.50 | 45.50 | 46.25 | 45.50 | 14,200 |
2005/10/18 | 46.50 | 46.00 | 46.00 | 46.50 | 46.00 | 784 |
2005/10/17 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 300 |
2005/10/14 | 45.55 | 45.50 | 45.50 | 46.00 | 45.50 | 4,163 |
2005/10/13 | 45.75 | 45.55 | 45.55 | 46.00 | 45.55 | 10,200 |
2005/10/12 | 45.75 | 45.75 | 45.55 | 46.00 | 45.75 | 977 |
2005/10/10 | 45.50 | 45.50 | 45.50 | 45.75 | 45.50 | 6,612 |
2005/10/06 | 45.50 | 45.50 | 45.50 | 45.75 | 45.50 | 4,052 |
2005/10/05 | 45.50 | 45.50 | 45.50 | 45.75 | 45.50 | 267 |
2005/10/04 | 45.50 | 45.25 | 45.30 | 45.75 | 45.25 | 1,943 |
2005/10/03 | 45.50 | 45.00 | 45.00 | 45.25 | 45.50 | 1,500 |
2005/09/29 | 45.25 | 45.00 | 45.00 | 45.50 | 45.00 | 500 |
2005/09/27 | 45.25 | 45.25 | 45.25 | 45.50 | 45.25 | 2,100 |
2005/09/26 | 45.00 | 45.00 | 45.00 | 45.50 | 45.00 | 570 |
2005/09/23 | 45.00 | 45.00 | 45.00 | 45.50 | 45.00 | 1,318 |
2005/09/21 | 45.50 | 44.50 | 45.00 | 45.50 | 45.00 | 12,838 |
2005/09/20 | 44.50 | 44.50 | 44.50 | 45.00 | 44.50 | 1,321 |
2005/09/19 | 44.00 | 44.00 | 44.00 | 45.00 | 44.00 | 1,367 |
2005/09/16 | 43.75 | 43.50 | 43.75 | 44.00 | 43.75 | 8,295 |
2005/09/15 | 43.75 | 43.50 | 43.50 | 43.75 | 43.50 | 6,900 |
2005/09/13 | 43.75 | 43.75 | 43.75 | 44.00 | 43.75 | 300 |
2005/09/12 | 43.75 | 43.75 | 43.75 | 44.00 | 43.75 | 10,000 |
2005/09/09 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 6,364 |
2005/09/08 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 2,096 |
2005/09/06 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 3,700 |
2005/09/02 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 18,137 |
2005/09/01 | 43.50 | 43.50 | 43.30 | 44.00 | 43.50 | 10,000 |
2005/08/31 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 11,200 |
2005/08/30 | 43.50 | 43.50 | 43.25 | 44.00 | 43.50 | 13,470 |
2005/08/29 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 14,182 |
2005/08/26 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 2,149 |
2005/08/25 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 7,700 |
2005/08/24 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 5,500 |
2005/08/23 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 5,700 |
2005/08/18 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 12,241 |
2005/08/17 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 8,015 |
2005/08/16 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 314 |
2005/08/12 | 43.50 | 43.50 | 43.25 | 44.50 | 43.50 | 7,739 |
2005/08/10 | 43.50 | 42.25 | 43.25 | 44.50 | 43.25 | 35,609 |
2005/08/09 | 42.25 | 42.00 | 42.00 | 45.00 | 42.00 | 4,230 |
2005/08/08 | 42.50 | 42.25 | 42.25 | 45.00 | 42.25 | 6,500 |
2005/08/04 | 42.50 | 42.50 | 12.00 | 15.00 | 42.50 | 476 |
2005/08/03 | 42.50 | 42.00 | 41.00 | 42.00 | 42.00 | 4,823 |
2005/08/02 | 45.00 | 45.00 | 41.05 | 42.00 | 45.00 | 11,840 |
2005/08/01 | 45.00 | 42.50 | 42.60 | 45.00 | 45.00 | 40,644 |
2005/07/27 | 44.95 | 42.50 | 42.25 | 45.00 | 42.50 | 2,957 |
2005/07/26 | 42.00 | 41.50 | 42.00 | 44.95 | 42.00 | 4,528 |
2005/07/25 | 41.25 | 41.25 | 41.25 | 41.50 | 41.25 | 600 |
2005/07/21 | 41.00 | 41.00 | 41.00 | 41.50 | 41.00 | 2,375 |
2005/07/20 | 41.50 | 41.00 | 41.00 | 41.50 | 41.25 | 38,606 |
2005/07/19 | 41.50 | 41.00 | 41.00 | 41.50 | 41.00 | 900 |
2005/07/18 | 41.00 | 41.00 | 41.00 | 41.50 | 41.00 | 325 |
2005/07/15 | 41.25 | 41.00 | 41.00 | 41.50 | 41.00 | 1,400 |
2005/07/12 | 41.20 | 41.20 | 41.20 | 41.50 | 41.20 | 400 |
2005/07/11 | 41.20 | 41.20 | 41.20 | 41.50 | 41.20 | 3,800 |
2005/07/06 | 41.50 | 41.50 | 41.20 | 41.50 | 41.50 | 300 |
2005/07/05 | 41.50 | 41.50 | 41.20 | 41.50 | 41.50 | 21,800 |
2005/07/01 | 41.50 | 41.30 | 41.25 | 42.00 | 41.50 | 1,700 |
2005/06/30 | 41.50 | 41.50 | 41.25 | 41.30 | 41.50 | 570 |
2005/06/29 | 41.25 | 41.25 | 41.25 | 41.50 | 41.25 | 500 |
2005/06/28 | 41.50 | 41.25 | 41.25 | 41.50 | 41.50 | 3,172 |
2005/06/27 | 41.25 | 41.25 | 41.25 | 41.50 | 41.25 | 200 |
2005/06/24 | 41.50 | 41.25 | 41.25 | 41.50 | 41.50 | 628 |
2005/06/23 | 42.00 | 42.00 | 41.25 | 41.50 | 42.00 | 192 |
2005/06/22 | 41.50 | 41.20 | 41.25 | 41.50 | 41.20 | 14,834 |
2005/06/21 | 41.75 | 41.50 | 41.50 | 42.00 | 41.50 | 4,420 |
2005/06/17 | 41.75 | 41.75 | 41.75 | 42.00 | 41.75 | 1,100 |
2005/06/16 | 41.75 | 41.25 | 41.25 | 41.75 | 41.25 | 1,300 |
2005/06/14 | 42.00 | 41.25 | 41.50 | 42.00 | 41.50 | 5,545 |
2005/06/10 | 42.00 | 41.25 | 41.25 | 42.00 | 41.25 | 1,138 |
2005/06/09 | 42.00 | 42.00 | 41.75 | 42.00 | 42.00 | 15,512 |
2005/06/08 | 42.00 | 42.00 | 42.00 | 44.95 | 42.00 | 119 |
2005/06/07 | 42.05 | 41.80 | 41.80 | 44.95 | 41.80 | 9,625 |
2005/06/03 | 42.00 | 41.90 | 41.90 | 44.95 | 41.90 | 4,559 |
2005/06/02 | 42.25 | 42.00 | 42.00 | 44.95 | 42.00 | 1,500 |
2005/06/01 | 42.50 | 42.50 | 42.05 | 42.25 | 42.50 | 110 |
2005/05/31 | 42.25 | 42.05 | 42.05 | 44.95 | 42.05 | 932 |
2005/05/27 | 42.50 | 42.50 | 42.05 | 44.95 | 42.50 | 600 |
2005/05/26 | 42.00 | 42.00 | 42.50 | 45.00 | 42.00 | 600 |
2005/05/25 | 42.00 | 42.00 | 42.00 | 45.00 | 42.00 | 283 |
2005/05/23 | 42.00 | 42.00 | 42.00 | 45.00 | 42.00 | 548 |
2005/05/19 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | 100 |
2005/05/18 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | 2,300 |
2005/05/17 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | 5,404 |
2005/05/16 | 42.15 | 41.95 | 41.90 | 45.00 | 41.95 | 23,800 |
2005/05/13 | 42.15 | 42.00 | 42.15 | 45.00 | 42.15 | 900 |
2005/05/12 | 42.15 | 42.00 | 42.00 | 45.00 | 42.00 | 20,915 |
2005/05/10 | 42.15 | 42.15 | 42.15 | 45.00 | 42.15 | 5,500 |
2005/05/09 | 42.60 | 42.25 | 42.15 | 45.00 | 42.25 | 337 |
2005/05/06 | 42.60 | 42.60 | 42.60 | 45.00 | 42.60 | 4,104 |
2005/05/05 | 42.60 | 42.60 | 42.60 | 45.00 | 42.60 | 800 |
2005/05/04 | 42.75 | 42.50 | 42.25 | 43.00 | 42.75 | 3,303 |
2005/05/02 | 42.25 | 42.10 | 42.10 | 42.50 | 42.10 | 2,100 |
2005/04/29 | 42.50 | 42.50 | 42.15 | 42.50 | 42.50 | 515 |
2005/04/28 | 42.50 | 42.15 | 42.15 | 42.50 | 42.15 | 905 |
2005/04/27 | 42.10 | 42.10 | 42.10 | 42.50 | 42.10 | 1,800 |
2005/04/26 | 42.10 | 42.10 | 42.10 | 42.50 | 42.10 | 1,200 |
2005/04/25 | 42.50 | 42.05 | 42.05 | 42.50 | 42.05 | 1,100 |
2005/04/22 | 42.50 | 42.50 | 42.05 | 42.50 | 42.50 | 2,599 |
2005/04/21 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 325 |
2005/04/20 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 1,234 |
2005/04/19 | 42.50 | 42.00 | 42.00 | 42.50 | 42.00 | 4,901 |
2005/04/15 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 322 |
2005/04/14 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 120 |
2005/04/13 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 1,000 |
2005/04/12 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 665 |
2005/04/11 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 605 |
2005/04/08 | 42.25 | 42.00 | 42.00 | 42.50 | 42.00 | 1,665 |
2005/04/06 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 39,526 |
2005/04/05 | 42.00 | 41.50 | 41.50 | 42.00 | 41.50 | 1,021 |
2005/04/04 | 42.50 | 41.25 | 41.25 | 42.50 | 41.25 | 2,700 |
2005/04/01 | 42.00 | 42.00 | 41.50 | 41.75 | 42.00 | 4,500 |
2005/03/31 | 42.00 | 42.00 | 41.50 | 42.00 | 42.00 | 400 |
2005/03/30 | 41.75 | 41.20 | 41.50 | 42.00 | 41.50 | 13,500 |
2005/03/28 | 41.50 | 41.20 | 41.20 | 42.00 | 41.20 | 4,200 |
2005/03/24 | 42.15 | 41.50 | 41.50 | 42.50 | 41.50 | 25,306 |
2005/03/18 | 42.05 | 42.00 | 42.00 | 42.50 | 42.00 | 1,010 |
2005/03/15 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 1,100 |
2005/03/14 | 42.05 | 42.00 | 42.00 | 42.50 | 42.00 | 6,272 |
2005/03/10 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 1,351 |
2005/03/09 | 42.50 | 42.00 | 42.00 | 42.50 | 42.00 | 395 |
2005/03/08 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 200 |
2005/03/07 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 2,100 |
2005/03/04 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 745 |
2005/03/03 | 42.00 | 42.00 | 42.00 | 42.50 | 42.00 | 1,000 |
2005/03/02 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | 1,204 |
2005/03/01 | 42.25 | 42.00 | 41.90 | 42.00 | 42.00 | 2,200 |
2005/02/28 | 42.00 | 42.00 | 42.00 | 45.00 | 42.00 | 1,841 |
2005/02/24 | 41.90 | 41.85 | 41.90 | 45.00 | 41.90 | 3,810 |
2005/02/22 | 41.90 | 41.90 | 41.85 | 41.90 | 41.90 | 700 |
2005/02/21 | 41.90 | 41.75 | 41.75 | 41.90 | 41.75 | 1,696 |
2005/02/18 | 41.90 | 41.75 | 41.50 | 41.75 | 41.75 | 300 |
2005/02/17 | 41.90 | 41.25 | 41.25 | 41.90 | 41.90 | 7,700 |
2005/02/16 | 41.90 | 41.50 | 41.60 | 41.90 | 41.90 | 6,132 |
2005/02/15 | 41.25 | 41.25 | 41.25 | 41.50 | 41.25 | 5,900 |
2005/02/14 | 41.25 | 41.25 | 41.00 | 41.25 | 41.25 | 100 |
2005/02/11 | 41.05 | 41.00 | 41.00 | 41.25 | 41.00 | 1,000 |
2005/02/09 | 41.05 | 41.00 | 41.00 | 41.25 | 41.00 | 3,385 |
2005/02/04 | 41.25 | 41.00 | 41.00 | 41.25 | 41.00 | 1,200 |
2005/02/03 | 41.00 | 41.00 | 41.00 | 41.25 | 41.00 | 6,064 |
2005/02/02 | 41.05 | 41.00 | 41.00 | 41.25 | 41.00 | 7,800 |
2005/02/01 | 41.05 | 41.00 | 41.05 | 41.25 | 41.05 | 849 |
2005/01/31 | 41.00 | 40.85 | 41.00 | 45.00 | 41.00 | 12,800 |
2005/01/28 | 41.00 | 40.50 | 40.80 | 41.00 | 40.85 | 84,900 |
2005/01/26 | 41.00 | 41.00 | 40.95 | 41.00 | 41.00 | 11,800 |
2005/01/25 | 41.00 | 41.00 | 41.00 | 42.00 | 41.00 | 558 |
2005/01/24 | 41.00 | 41.00 | 41.00 | 42.00 | 41.00 | 810 |
2005/01/21 | 41.00 | 41.00 | 41.00 | 42.00 | 41.00 | 3,000 |
2005/01/19 | 42.00 | 40.80 | 41.00 | 42.00 | 40.80 | 424 |
2005/01/17 | 40.80 | 40.80 | 40.80 | 42.00 | 40.80 | 655 |
2005/01/13 | 40.75 | 40.50 | 40.60 | 42.00 | 40.60 | 48,400 |
2005/01/11 | 41.00 | 40.60 | 40.60 | 42.00 | 40.60 | 15,600 |
2005/01/06 | 41.00 | 41.00 | 41.00 | 42.00 | 41.00 | 300 |
2005/01/04 | 40.95 | 40.50 | 40.95 | 42.00 | 40.95 | 16,200 |
2004/12/31 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 11,000 |
2004/12/29 | 40.45 | 40.45 | 40.45 | 40.50 | 40.45 | 578 |
2004/12/22 | 40.50 | 40.30 | 40.40 | 40.50 | 40.50 | 11,600 |
2004/12/20 | 40.30 | 40.20 | 40.20 | 40.50 | 40.20 | 650 |
2004/12/17 | 40.30 | 40.20 | 40.20 | 40.30 | 40.20 | 1,000 |
2004/12/16 | 40.10 | 40.00 | 40.25 | 40.50 | 40.10 | 8,200 |
2004/12/15 | 40.00 | 40.00 | 40.00 | 40.30 | 40.00 | 11,000 |
2004/12/14 | 40.40 | 40.00 | 40.00 | 40.50 | 40.00 | 15,600 |
2004/12/13 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 696 |
2004/12/10 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 3,500 |
2004/12/09 | 40.50 | 40.40 | 40.40 | 40.50 | 40.40 | 2,000 |
2004/12/08 | 40.40 | 40.40 | 40.40 | 40.50 | 40.40 | 2,400 |
2004/12/07 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 12,800 |
2004/12/06 | 40.80 | 40.80 | 40.50 | 40.80 | 40.80 | 1,333 |
2004/12/03 | 40.95 | 40.90 | 40.80 | 40.95 | 40.95 | 7,100 |
2004/12/02 | 40.80 | 40.80 | 40.80 | 40.95 | 40.80 | 400 |
2004/12/01 | 40.95 | 40.80 | 40.80 | 40.95 | 40.80 | 3,355 |
2004/11/30 | 40.75 | 40.75 | 40.75 | 40.95 | 40.75 | 3,100 |
2004/11/29 | 40.95 | 40.95 | 40.75 | 40.95 | 40.95 | 374 |
2004/11/26 | 40.50 | 40.50 | 40.50 | 40.95 | 40.50 | 1,722 |
2004/11/25 | 40.75 | 40.50 | 40.50 | 40.95 | 40.75 | 2,100 |
2004/11/24 | 40.75 | 40.50 | 40.50 | 40.95 | 40.50 | 11,300 |
2004/11/23 | 40.75 | 40.75 | 40.75 | 40.95 | 40.75 | 1,400 |
2004/11/22 | 40.75 | 40.75 | 40.75 | 40.95 | 40.75 | 800 |
2004/11/19 | 40.95 | 40.75 | 40.75 | 40.95 | 40.95 | 2,127 |
2004/11/18 | 40.75 | 40.75 | 40.75 | 40.95 | 40.75 | 500 |
2004/11/17 | 40.95 | 40.75 | 40.75 | 40.95 | 40.75 | 7,500 |
2004/11/15 | 40.95 | 40.75 | 40.75 | 40.95 | 40.95 | 1,600 |
2004/11/10 | 40.95 | 40.75 | 40.75 | 40.95 | 40.75 | 9,162 |
2004/11/09 | 40.95 | 40.95 | 40.75 | 40.95 | 40.95 | 6,100 |
2004/11/08 | 40.95 | 40.75 | 40.75 | 40.95 | 40.95 | 559 |
2004/11/03 | 40.75 | 40.75 | 40.75 | 40.95 | 40.75 | 443 |
2004/11/02 | 40.95 | 40.75 | 40.75 | 40.95 | 40.95 | 6,967 |
2004/10/29 | 40.50 | 40.40 | 40.50 | 41.00 | 40.50 | 13,000 |
2004/10/28 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 2,200 |
2004/10/27 | 40.60 | 40.50 | 40.75 | 41.00 | 40.50 | 28,789 |
2004/10/26 | 41.00 | 40.40 | 40.50 | 41.00 | 40.50 | 13,113 |
2004/10/25 | 40.40 | 40.40 | 40.40 | 40.50 | 40.40 | 2,500 |
2004/10/22 | 40.50 | 40.40 | 40.25 | 40.40 | 40.40 | 5,900 |
2004/10/21 | 40.50 | 40.40 | 40.40 | 40.50 | 40.50 | 3,800 |
2004/10/20 | 40.50 | 40.40 | 40.40 | 40.50 | 40.50 | 1,800 |
2004/10/19 | 40.50 | 40.40 | 40.25 | 40.50 | 40.50 | 13,098 |
2004/10/18 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 468 |
2004/10/14 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 400 |
2004/10/13 | 40.40 | 40.40 | 40.40 | 40.50 | 40.40 | 400 |
2004/10/12 | 40.40 | 40.40 | 40.40 | 40.50 | 40.40 | 7,100 |
2004/10/11 | 40.50 | 40.25 | 40.40 | 40.50 | 40.50 | 8,800 |
2004/10/07 | 40.40 | 40.40 | 40.40 | 40.50 | 40.40 | 10,779 |
2004/10/06 | 40.50 | 40.40 | 40.40 | 40.50 | 40.40 | 3,800 |
2004/10/05 | 40.50 | 40.40 | 40.40 | 40.50 | 40.40 | 1,800 |
2004/10/04 | 41.00 | 40.50 | 40.00 | 40.50 | 40.50 | 3,200 |
2004/09/30 | 41.50 | 41.00 | 41.00 | 41.70 | 41.00 | 4,168 |
2004/09/29 | 41.50 | 41.50 | 41.50 | 41.70 | 41.50 | 1,597 |
2004/09/28 | 41.00 | 40.75 | 41.50 | 41.70 | 40.75 | 19,600 |
2004/09/27 | 41.00 | 41.00 | 41.00 | 41.50 | 41.00 | 500 |
2004/09/24 | 41.00 | 41.00 | 41.00 | 41.50 | 41.00 | 7,400 |
2004/09/23 | 41.00 | 41.00 | 41.00 | 41.70 | 41.00 | 6,000 |
2004/09/22 | 41.00 | 40.75 | 41.00 | 41.70 | 41.00 | 9,000 |
2004/09/21 | 41.00 | 41.00 | 40.75 | 41.00 | 41.00 | 553 |
2004/09/17 | 41.00 | 40.75 | 40.75 | 41.00 | 41.00 | 200 |
2004/09/16 | 41.00 | 40.75 | 40.75 | 41.00 | 40.75 | 8,312 |
2004/09/15 | 40.75 | 40.75 | 40.75 | 41.00 | 40.75 | 1,300 |
2004/09/14 | 40.75 | 40.75 | 40.75 | 41.00 | 40.75 | 6,300 |
2004/09/13 | 40.75 | 40.75 | 40.75 | 41.00 | 40.75 | 900 |
2004/09/09 | 40.75 | 40.75 | 40.75 | 41.00 | 40.75 | 3,200 |
2004/09/08 | 40.75 | 40.75 | 40.75 | 41.00 | 40.75 | 200 |
2004/09/07 | 40.75 | 40.75 | 40.75 | 41.70 | 40.75 | 1,192 |
2004/09/02 | 41.75 | 40.75 | 40.75 | 41.75 | 40.75 | 7,860 |
2004/08/31 | 40.75 | 40.75 | 40.75 | 41.75 | 40.75 | 1,300 |
2004/08/30 | 41.00 | 40.50 | 40.50 | 41.75 | 40.50 | 1,200 |
2004/08/27 | 41.00 | 41.00 | 41.00 | 41.75 | 41.00 | 3,000 |
2004/08/26 | 40.50 | 40.50 | 40.50 | 41.75 | 40.50 | 7,100 |
2004/08/25 | 40.50 | 40.00 | 40.50 | 41.00 | 40.00 | 11,639 |
2004/08/24 | 40.50 | 40.50 | 40.50 | 41.00 | 40.50 | 7,600 |
2004/08/23 | 40.50 | 40.50 | 40.50 | 41.00 | 40.50 | 200 |
2004/08/20 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 11,000 |
2004/08/18 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 800 |
2004/08/17 | 41.00 | 41.00 | 40.50 | 41.75 | 41.00 | 2,650 |
2004/08/16 | 41.75 | 41.50 | 41.00 | 41.75 | 41.50 | 2,300 |
2004/08/13 | 41.75 | 41.75 | 41.50 | 41.75 | 41.75 | 500 |
2004/08/12 | 41.75 | 41.75 | 41.75 | 42.00 | 41.75 | 143 |
2004/08/11 | 41.50 | 41.50 | 41.50 | 41.75 | 41.50 | 100 |
2004/08/10 | 41.50 | 41.50 | 41.00 | 41.75 | 41.50 | 200 |
2004/08/09 | 41.00 | 41.00 | 41.00 | 41.75 | 41.00 | 100 |
2004/08/06 | 41.00 | 41.00 | 41.00 | 41.75 | 41.00 | 300 |
2004/08/05 | 41.00 | 41.00 | 40.50 | 41.75 | 41.00 | 8,000 |
2004/08/03 | 41.75 | 41.50 | 40.50 | 41.50 | 41.50 | 12,000 |
2004/08/02 | 42.50 | 42.00 | 41.75 | 42.00 | 42.00 | 20,800 |
2004/07/28 | 42.00 | 42.00 | 41.75 | 42.00 | 42.00 | 1,281 |
2004/07/27 | 42.00 | 42.00 | 41.75 | 42.00 | 42.00 | 7,898 |
2004/07/26 | 42.00 | 42.00 | 41.75 | 42.00 | 42.00 | 233 |
2004/07/22 | 42.00 | 41.75 | 41.75 | 42.00 | 42.00 | 9,100 |
2004/07/20 | 42.00 | 42.00 | 41.75 | 42.00 | 42.00 | 2,500 |
2004/07/16 | 42.00 | 42.00 | 41.75 | 42.00 | 42.00 | 9,026 |
2004/07/15 | 42.25 | 42.00 | 41.75 | 42.00 | 42.00 | 23,700 |
2004/07/12 | 42.25 | 42.00 | 42.00 | 42.25 | 42.25 | 10,788 |
2004/07/09 | 42.00 | 42.00 | 42.00 | 42.25 | 42.00 | 1,700 |
2004/07/08 | 42.00 | 42.00 | 42.00 | 42.25 | 42.00 | 400 |
2004/07/07 | 42.25 | 42.00 | 42.00 | 42.25 | 42.00 | 3,900 |
2004/07/06 | 42.00 | 42.00 | 42.00 | 42.25 | 42.00 | 3,400 |
2004/07/02 | 42.00 | 42.00 | 42.00 | 42.25 | 42.00 | 3,600 |
2004/07/01 | 42.00 | 42.00 | 42.00 | 42.25 | 42.00 | 300 |
2004/06/30 | 42.00 | 42.00 | 42.00 | 42.25 | 42.00 | 100 |
2004/06/29 | 42.25 | 42.00 | 42.00 | 42.25 | 42.25 | 11,300 |
2004/06/25 | 42.25 | 42.25 | 42.25 | 42.75 | 42.25 | 628 |
2004/06/24 | 42.25 | 42.25 | 42.25 | 42.75 | 42.25 | 1,200 |
2004/06/23 | 42.50 | 42.25 | 42.25 | 42.75 | 42.25 | 7,805 |
2004/06/22 | 42.50 | 42.50 | 42.50 | 42.75 | 42.50 | 7,800 |
2004/06/21 | 42.75 | 42.75 | 42.50 | 42.75 | 42.75 | 200 |
2004/06/18 | 42.75 | 42.75 | 42.50 | 42.75 | 42.75 | 100 |
2004/06/16 | 42.95 | 42.75 | 42.50 | 42.95 | 42.95 | 3,368 |
2004/06/15 | 42.95 | 42.95 | 42.90 | 42.95 | 42.95 | 1,000 |
2004/06/11 | 42.90 | 42.90 | 42.90 | 42.95 | 42.90 | 2,163 |
2004/06/09 | 42.90 | 42.75 | 42.75 | 42.90 | 42.90 | 8,300 |
2004/06/08 | 42.90 | 42.75 | 42.75 | 42.90 | 42.90 | 2,400 |
2004/06/07 | 42.95 | 42.95 | 42.75 | 42.95 | 42.95 | 693 |
2004/06/04 | 42.95 | 42.75 | 42.75 | 42.95 | 42.95 | 783 |
2004/06/02 | 42.95 | 42.75 | 42.75 | 42.95 | 42.95 | 13,400 |
2004/06/01 | 42.75 | 42.50 | 42.75 | 42.95 | 42.75 | 3,031 |
2004/05/28 | 42.95 | 42.95 | 42.50 | 42.95 | 42.95 | 28,041 |
2004/05/26 | 43.00 | 42.95 | 42.50 | 42.95 | 42.95 | 955 |
2004/05/25 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | 4,422 |
2004/05/20 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | 10,130 |
2004/05/18 | 43.00 | 43.00 | 42.50 | 43.50 | 43.00 | 3,048 |
2004/05/17 | 43.50 | 43.00 | 43.00 | 43.50 | 43.50 | 3,103 |
2004/05/14 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | 900 |
2004/05/13 | 43.50 | 43.00 | 43.00 | 43.50 | 43.00 | 4,402 |
2004/05/11 | 43.50 | 43.00 | 43.00 | 43.50 | 43.00 | 5,600 |
2004/05/10 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | 200 |
2004/05/07 | 43.50 | 43.50 | 43.50 | 44.00 | 43.50 | 550 |
2004/05/06 | 43.95 | 43.95 | 43.50 | 43.95 | 43.95 | 1,500 |
2004/05/03 | 44.00 | 44.00 | 43.25 | 43.50 | 44.00 | 3,000 |
2004/04/30 | 44.00 | 43.50 | 43.25 | 44.00 | 44.00 | 5,327 |
2004/04/28 | 44.25 | 44.25 | 43.50 | 44.00 | 44.25 | 1,000 |
2004/04/27 | 44.25 | 44.00 | 43.50 | 44.25 | 44.25 | 13,680 |
2004/04/26 | 44.25 | 44.25 | 44.00 | 44.30 | 44.25 | 5,034 |
2004/04/23 | 44.25 | 44.25 | 44.25 | 44.50 | 44.25 | 616 |
2004/04/21 | 44.50 | 44.25 | 44.25 | 44.50 | 44.50 | 4,081 |
2004/04/20 | 44.30 | 44.30 | 44.25 | 44.30 | 44.30 | 400 |
2004/04/19 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | 100 |
2004/04/16 | 44.75 | 44.50 | 44.25 | 44.50 | 44.50 | 6,427 |
2004/04/15 | 44.75 | 44.50 | 44.50 | 44.75 | 44.50 | 2,700 |
2004/04/14 | 44.50 | 44.50 | 44.50 | 44.75 | 44.50 | 2,019 |
2004/04/13 | 44.50 | 44.50 | 44.50 | 44.75 | 44.50 | 2,000 |
2004/04/12 | 44.75 | 44.50 | 44.50 | 44.75 | 44.75 | 649 |
2004/04/08 | 44.75 | 44.50 | 44.50 | 44.75 | 44.50 | 200 |
2004/04/07 | 44.75 | 44.75 | 44.50 | 44.75 | 44.75 | 1,731 |
2004/04/01 | 44.75 | 44.75 | 44.50 | 44.75 | 44.75 | 5,628 |
2004/03/30 | 44.75 | 44.75 | 44.50 | 44.75 | 44.75 | 8,500 |
2004/03/29 | 44.90 | 44.75 | 44.50 | 44.75 | 44.75 | 5,006 |
2004/03/26 | 44.80 | 44.80 | 44.75 | 44.80 | 44.80 | 150 |
2004/03/24 | 44.80 | 44.80 | 44.75 | 44.80 | 44.80 | 7,700 |
2004/03/23 | 44.80 | 44.80 | 44.75 | 44.80 | 44.80 | 5,900 |
2004/03/22 | 44.80 | 44.75 | 44.50 | 44.80 | 44.80 | 3,500 |
2004/03/19 | 44.75 | 44.75 | 44.50 | 44.75 | 44.75 | 3,387 |
2004/03/18 | 44.75 | 44.75 | 44.75 | 44.80 | 44.75 | 1,300 |
2004/03/17 | 44.50 | 44.50 | 44.50 | 44.75 | 44.50 | 10,456 |
2004/03/16 | 44.50 | 44.25 | 44.25 | 44.50 | 44.50 | 3,800 |
2004/03/15 | 44.50 | 44.25 | 44.25 | 44.50 | 44.50 | 3,800 |
2004/03/12 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | 927 |
2004/03/10 | 44.50 | 44.25 | 44.25 | 44.50 | 44.25 | 15,100 |
2004/03/08 | 44.60 | 44.50 | 44.25 | 44.50 | 44.50 | 13,000 |
2004/03/05 | 44.75 | 44.50 | 44.50 | 44.75 | 44.75 | 12,600 |
2004/03/04 | 44.75 | 44.75 | 44.50 | 44.75 | 44.75 | 4,000 |
2004/03/03 | 44.80 | 44.50 | 44.50 | 44.75 | 44.75 | 14,500 |
2004/03/02 | 44.80 | 44.75 | 44.75 | 44.80 | 44.80 | 6,800 |
2004/03/01 | 44.80 | 44.75 | 44.50 | 44.75 | 44.75 | 15,740 |
2004/02/27 | 45.95 | 44.75 | 44.75 | 45.50 | 45.50 | 7,100 |
2004/02/26 | 45.95 | 45.75 | 45.75 | 45.95 | 45.75 | 1,400 |
2004/02/25 | 45.95 | 45.75 | 45.75 | 45.95 | 45.95 | 1,631 |
2004/02/24 | 46.25 | 46.00 | 45.75 | 46.00 | 46.00 | 6,400 |
2004/02/23 | 46.50 | 46.00 | 45.75 | 46.00 | 46.00 | 2,800 |
2004/02/20 | 46.50 | 46.25 | 46.25 | 46.50 | 46.25 | 4,700 |
2004/02/19 | 46.25 | 46.00 | 46.25 | 48.00 | 46.25 | 3,739 |
2004/02/18 | 45.50 | 45.00 | 45.50 | 46.00 | 45.50 | 10,800 |
2004/02/17 | 45.00 | 45.00 | 44.75 | 45.00 | 45.00 | 6,000 |
2004/02/16 | 44.95 | 44.95 | 44.95 | 45.00 | 44.95 | 7,100 |
2004/02/13 | 45.00 | 44.75 | 44.75 | 44.95 | 44.75 | 2,200 |
2004/02/12 | 45.00 | 45.00 | 44.95 | 45.00 | 45.00 | 3,100 |
2004/02/11 | 45.00 | 45.00 | 44.95 | 45.00 | 45.00 | 700 |
2004/02/10 | 45.00 | 44.95 | 44.95 | 45.00 | 44.95 | 6,400 |
2004/02/09 | 44.55 | 44.55 | 44.50 | 44.95 | 44.55 | 100 |
2004/02/06 | 45.00 | 44.50 | 44.50 | 45.00 | 44.50 | 1,800 |
2004/02/05 | 44.95 | 44.50 | 44.50 | 45.00 | 44.95 | 3,900 |
2004/02/04 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | 2,362 |
2004/02/03 | 44.25 | 44.15 | 44.25 | 44.50 | 44.25 | 3,000 |
2004/02/02 | 44.25 | 44.00 | 44.00 | 44.25 | 44.25 | 5,000 |
2004/01/30 | 44.25 | 44.25 | 44.00 | 44.25 | 44.25 | 8,000 |
2004/01/29 | 44.00 | 44.00 | 44.00 | 44.25 | 44.00 | 800 |
2004/01/28 | 44.00 | 44.00 | 44.00 | 44.25 | 44.00 | 8,900 |
2004/01/27 | 44.00 | 44.00 | 43.50 | 44.00 | 44.00 | 1,500 |
2004/01/26 | 44.25 | 44.00 | 43.50 | 44.00 | 44.00 | 9,000 |
2004/01/23 | 44.25 | 44.15 | 44.25 | 44.50 | 44.25 | 4,000 |
2004/01/22 | 44.15 | 44.15 | 43.50 | 44.15 | 44.15 | 1,660 |
2004/01/21 | 44.00 | 44.00 | 44.00 | 44.15 | 44.00 | 8,209 |
2004/01/20 | 44.00 | 44.00 | 44.00 | 44.15 | 44.00 | 13,500 |
2004/01/19 | 44.00 | 44.00 | 43.50 | 44.00 | 44.00 | 3,700 |
2004/01/16 | 44.25 | 44.00 | 44.00 | 44.25 | 44.15 | 18,988 |
2004/01/15 | 44.25 | 44.00 | 44.00 | 44.25 | 44.25 | 7,720 |
2004/01/14 | 44.25 | 44.25 | 44.00 | 44.25 | 44.25 | 2,000 |
2004/01/13 | 44.50 | 44.00 | 44.00 | 44.50 | 44.50 | 6,900 |
2004/01/12 | 44.75 | 44.25 | 44.00 | 44.75 | 44.75 | 25,893 |
2004/01/09 | 44.50 | 44.00 | 44.00 | 44.50 | 44.50 | 3,300 |
2004/01/08 | 45.00 | 44.00 | 44.00 | 44.50 | 44.50 | 3,400 |
2004/01/07 | 45.00 | 44.50 | 44.50 | 45.00 | 44.50 | 8,900 |
2004/01/06 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 10,750 |
2004/01/02 | 45.00 | 44.00 | 44.50 | 45.00 | 45.00 | 5,262 |
2003/12/31 | 44.00 | 43.50 | 42.50 | 44.00 | 44.00 | 3,150 |
2003/12/30 | 44.00 | 42.50 | 42.50 | 43.50 | 44.00 | 1,400 |
2003/12/24 | 42.50 | 42.50 | 42.50 | 44.00 | 42.50 | 1,610 |
2003/12/23 | 42.50 | 42.00 | 42.00 | 42.50 | 42.00 | 442 |
2003/12/22 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 2,533 |
2003/12/18 | 42.00 | 41.80 | 41.80 | 42.00 | 42.00 | 6,000 |
2003/12/17 | 41.75 | 41.00 | 41.80 | 42.00 | 41.75 | 4,910 |
2003/12/16 | 41.50 | 41.00 | 41.00 | 41.50 | 41.50 | 6,300 |
2003/12/15 | 40.55 | 40.55 | 40.55 | 41.75 | 40.55 | 585 |
2003/12/12 | 40.50 | 40.50 | 40.55 | 41.75 | 40.50 | 13,100 |
2003/12/11 | 40.10 | 40.00 | 40.50 | 42.00 | 40.00 | 14,584 |
2003/12/10 | 40.00 | 39.50 | 39.75 | 40.00 | 40.00 | 12,000 |
2003/12/09 | 40.00 | 39.25 | 39.50 | 40.00 | 39.25 | 1,010 |
2003/12/08 | 39.00 | 38.75 | 39.25 | 40.00 | 39.00 | 1,701 |
2003/12/05 | 38.75 | 38.75 | 38.75 | 39.00 | 38.75 | 400 |
2003/12/04 | 38.65 | 38.65 | 38.65 | 39.00 | 38.65 | 2,169 |
2003/12/03 | 38.50 | 38.50 | 38.50 | 38.75 | 38.50 | 8,100 |
2003/12/02 | 38.50 | 38.50 | 38.50 | 38.75 | 38.50 | 5,282 |
2003/12/01 | 38.25 | 38.25 | 38.25 | 38.50 | 38.25 | 1,200 |
2003/11/28 | 38.15 | 38.00 | 38.00 | 38.45 | 38.00 | 12,000 |
2003/11/26 | 38.45 | 38.05 | 38.05 | 38.45 | 38.45 | 3,060 |
2003/11/25 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | 5,700 |
2003/11/24 | 38.95 | 38.50 | 38.50 | 38.75 | 38.50 | 39,582 |
2003/11/21 | 38.95 | 38.50 | 38.95 | 39.00 | 38.95 | 2,600 |
2003/11/20 | 38.50 | 38.05 | 38.50 | 38.95 | 38.50 | 1,100 |
2003/11/19 | 38.05 | 38.00 | 38.05 | 38.50 | 38.05 | 1,100 |
2003/11/18 | 38.00 | 38.00 | 38.00 | 38.95 | 38.00 | 2,700 |
2003/11/17 | 37.75 | 37.50 | 37.50 | 38.00 | 37.50 | 16,091 |
2003/11/14 | 38.00 | 37.50 | 37.50 | 38.00 | 37.50 | 2,405 |
2003/11/13 | 38.00 | 37.50 | 38.00 | 38.25 | 38.00 | 4,600 |
2003/11/12 | 37.50 | 37.50 | 37.25 | 37.50 | 37.50 | 2,500 |
2003/11/10 | 37.00 | 37.00 | 37.25 | 38.00 | 37.00 | 7,426 |
2003/11/07 | 36.80 | 36.50 | 37.00 | 38.80 | 36.80 | 1,200 |
2003/11/06 | 38.90 | 38.90 | 36.50 | 38.85 | 38.90 | 2,500 |
2003/11/05 | 38.75 | 38.00 | 36.00 | 38.70 | 38.70 | 4,600 |
2003/11/04 | 38.75 | 38.00 | 38.10 | 38.75 | 38.75 | 9,800 |
2003/11/03 | 39.00 | 38.00 | 38.50 | 39.00 | 39.00 | 2,900 |
2003/10/31 | 40.00 | 39.50 | 38.00 | 39.50 | 39.50 | 5,387 |
2003/10/30 | 39.10 | 39.00 | 39.05 | 39.10 | 39.10 | 3,987 |
2003/10/29 | 39.00 | 39.00 | 38.25 | 39.00 | 39.00 | 600 |
2003/10/28 | 38.25 | 36.00 | 36.50 | 38.00 | 38.25 | 16,823 |
2003/10/27 | 35.50 | 35.50 | 35.50 | 36.00 | 35.50 | 5,000 |
2003/10/24 | 35.75 | 35.50 | 35.00 | 36.00 | 35.50 | 8,017 |
2003/10/22 | 35.50 | 35.50 | 35.50 | 35.75 | 35.50 | 2,570 |
2003/10/17 | 35.75 | 35.50 | 35.50 | 35.75 | 35.75 | 12,600 |
2003/10/15 | 35.50 | 35.50 | 35.50 | 35.75 | 35.50 | 100 |
2003/10/14 | 36.00 | 35.95 | 35.50 | 36.00 | 36.00 | 4,500 |
2003/10/13 | 35.50 | 35.50 | 35.50 | 35.95 | 35.50 | 443 |
2003/10/10 | 35.50 | 35.00 | 35.50 | 35.95 | 35.50 | 5,200 |
2003/10/09 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | 10,000 |
2003/10/08 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | 5,828 |
2003/10/07 | 35.00 | 35.00 | 35.00 | 35.50 | 35.00 | 500 |
2003/10/06 | 35.00 | 35.00 | 35.00 | 35.50 | 35.00 | 500 |
2003/10/03 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | 400 |
2003/10/02 | 35.00 | 35.00 | 35.00 | 35.50 | 35.00 | 1,102 |
2003/09/30 | 35.00 | 34.50 | 35.00 | 35.50 | 35.00 | 6,889 |
2003/09/23 | 35.00 | 34.00 | 33.00 | 35.00 | 34.00 | 14,625 |
2003/09/22 | 35.25 | 35.25 | 35.00 | 35.25 | 35.25 | 2,300 |
2003/09/19 | 35.25 | 35.25 | 35.25 | 35.30 | 35.25 | 2,100 |
2003/09/17 | 35.30 | 35.25 | 35.00 | 35.30 | 35.30 | 2,000 |
2003/09/16 | 35.30 | 35.25 | 35.00 | 35.25 | 35.25 | 1,812 |
2003/09/15 | 35.30 | 35.30 | 35.30 | 36.00 | 35.30 | 1,000 |
2003/09/12 | 36.00 | 35.25 | 35.30 | 36.00 | 36.00 | 800 |
2003/09/11 | 34.00 | 31.60 | 35.05 | 35.25 | 34.00 | 3,900 |
2003/09/10 | 35.00 | 31.50 | 31.50 | 34.00 | 31.50 | 15,000 |
2003/09/04 | 35.25 | 35.00 | 35.00 | 35.25 | 35.25 | 3,500 |
2003/09/03 | 36.00 | 35.00 | 35.00 | 35.20 | 35.20 | 57,200 |
2003/08/28 | 35.00 | 35.00 | 35.00 | 35.20 | 35.00 | 2,428 |
2003/08/26 | 35.00 | 35.00 | 35.00 | 35.45 | 35.00 | 900 |
2003/08/25 | 35.25 | 35.25 | 35.00 | 35.45 | 35.25 | 6,700 |
2003/08/22 | 35.50 | 35.00 | 35.00 | 35.50 | 35.00 | 14,867 |
2003/08/21 | 35.50 | 35.00 | 35.00 | 35.50 | 35.00 | 12,400 |
2003/08/20 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 200 |
2003/08/18 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 6,000 |
2003/08/14 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 9,600 |
2003/08/13 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 2,900 |
2003/08/12 | 34.50 | 31.50 | 34.50 | 35.00 | 34.50 | 14,000 |
2003/08/11 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 1,025 |
2003/08/08 | 34.60 | 34.60 | 34.50 | 34.60 | 34.60 | 1,000 |
2003/08/07 | 34.60 | 34.50 | 34.50 | 34.60 | 34.60 | 2,200 |
2003/08/06 | 34.60 | 34.50 | 34.50 | 35.50 | 34.50 | 3,615 |
2003/08/05 | 34.60 | 34.60 | 34.60 | 35.50 | 34.60 | 1,600 |
2003/08/04 | 35.50 | 35.00 | 34.60 | 35.50 | 35.50 | 1,600 |
2003/07/29 | 38.00 | 35.00 | 36.30 | 37.00 | 38.00 | 6,301 |
2003/07/28 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 312 |
2003/07/25 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 2,400 |
2003/07/22 | 34.50 | 34.25 | 34.50 | 35.00 | 34.50 | 4,300 |
2003/07/18 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 250 |
2003/07/17 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | 4,800 |
2003/07/16 | 34.50 | 33.00 | 34.00 | 35.00 | 34.00 | 46,000 |
2003/07/15 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 4,600 |
2003/07/14 | 34.50 | 34.50 | 33.00 | 34.50 | 34.50 | 5,100 |
2003/07/03 | 35.00 | 34.50 | 34.50 | 35.00 | 35.00 | 514 |
2003/07/02 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 1,037 |
2003/07/01 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 300 |
2003/06/30 | 34.50 | 34.50 | 34.50 | 35.00 | 34.50 | 300 |
2003/06/26 | 35.00 | 34.60 | 34.50 | 35.00 | 35.00 | 453 |
2003/06/23 | 34.50 | 34.25 | 34.50 | 35.00 | 34.50 | 8,400 |
2003/06/18 | 34.25 | 34.25 | 34.25 | 34.50 | 34.25 | 5,484 |
2003/06/17 | 34.50 | 34.25 | 34.25 | 35.00 | 34.50 | 4,480 |
2003/06/12 | 34.00 | 34.00 | 34.00 | 34.50 | 34.00 | 400 |
2003/06/09 | 33.75 | 33.75 | 33.60 | 35.00 | 33.75 | 200 |
2003/06/06 | 33.75 | 33.75 | 33.60 | 35.00 | 33.75 | 581 |
2003/06/05 | 33.75 | 33.50 | 34.25 | 35.00 | 33.75 | 1,700 |
2003/06/03 | 33.50 | 33.25 | 33.50 | 33.75 | 33.50 | 2,115 |
2003/05/30 | 33.25 | 33.00 | 33.25 | 33.50 | 33.25 | 1,400 |
2003/05/29 | 33.00 | 33.00 | 33.00 | 33.25 | 33.00 | 100 |
2003/05/27 | 33.00 | 32.50 | 31.50 | 32.50 | 33.00 | 24,700 |
2003/05/23 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | 300 |
2003/05/21 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | 1,523 |
2003/05/19 | 33.00 | 32.85 | 32.50 | 33.00 | 33.00 | 2,100 |
2003/05/14 | 32.85 | 32.85 | 32.85 | 33.00 | 32.85 | 700 |
2003/05/13 | 32.85 | 32.85 | 32.85 | 33.00 | 32.85 | 100 |
2003/05/12 | 33.00 | 33.00 | 32.85 | 33.00 | 33.00 | 600 |
2003/05/08 | 33.00 | 33.00 | 33.00 | 33.25 | 33.00 | 689 |
2003/05/07 | 33.00 | 33.00 | 32.85 | 33.00 | 33.00 | 6,200 |
2003/05/06 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | 5,400 |
2003/05/02 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | 5,000 |
2003/05/01 | 33.00 | 33.00 | 32.50 | 33.25 | 33.00 | 800 |
2003/04/25 | 33.25 | 33.25 | 32.50 | 33.25 | 33.25 | 23,089 |
2003/04/24 | 33.25 | 33.25 | 31.50 | 33.50 | 33.25 | 405 |
2003/04/23 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | 184 |
2003/04/22 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | 30,100 |
2003/04/21 | 33.50 | 33.50 | 33.25 | 33.50 | 33.50 | 1,000 |
2003/04/16 | 33.25 | 33.25 | 33.25 | 33.50 | 33.25 | 1,200 |
2003/04/15 | 33.25 | 33.25 | 33.25 | 33.30 | 33.25 | 600 |
2003/04/11 | 33.30 | 33.25 | 33.25 | 33.30 | 33.30 | 1,300 |
2003/04/10 | 33.25 | 33.25 | 33.25 | 33.30 | 33.25 | 400 |
2003/04/09 | 33.40 | 33.30 | 33.25 | 33.40 | 33.40 | 2,000 |
2003/04/08 | 33.50 | 33.50 | 33.25 | 33.50 | 33.50 | 1,528 |
2003/04/07 | 33.30 | 33.30 | 33.25 | 33.30 | 33.30 | 3,096 |
2003/04/03 | 33.30 | 33.30 | 33.30 | 34.00 | 33.30 | 2,004 |
2003/04/02 | 33.50 | 33.50 | 33.50 | 34.00 | 33.50 | 1,400 |
2003/04/01 | 33.25 | 33.25 | 33.25 | 33.50 | 33.25 | 1,205 |
2003/03/31 | 33.50 | 33.25 | 33.50 | 34.00 | 33.50 | 1,300 |
2003/03/28 | 33.25 | 33.25 | 33.25 | 35.00 | 33.25 | 1,634 |
2003/03/27 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | 420 |
2003/03/21 | 33.25 | 33.00 | 33.00 | 33.25 | 33.25 | 1,400 |
2003/03/19 | 33.00 | 33.00 | 33.25 | 35.00 | 33.00 | 12,500 |
2003/03/13 | 33.30 | 33.25 | 33.00 | 33.50 | 33.25 | 5,000 |
2003/03/12 | 33.50 | 33.50 | 33.25 | 35.00 | 33.50 | 10,000 |
2003/03/06 | 33.50 | 33.50 | 33.50 | 35.00 | 33.50 | 4,258 |
2003/03/04 | 33.00 | 33.00 | 33.00 | 33.50 | 33.00 | 1,300 |
2003/03/03 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | 9,300 |
2003/02/28 | 33.30 | 33.00 | 31.50 | 33.00 | 33.00 | 39,100 |
2003/02/27 | 33.40 | 33.40 | 33.05 | 33.50 | 33.40 | 1,800 |
2003/02/26 | 33.00 | 33.00 | 33.40 | 33.50 | 33.00 | 5,300 |
2003/02/25 | 33.00 | 33.00 | 32.50 | 33.40 | 33.00 | 6,500 |
2003/02/24 | 33.05 | 33.00 | 33.00 | 33.40 | 33.00 | 8,200 |
2003/02/21 | 33.25 | 33.25 | 33.05 | 33.40 | 33.25 | 1,100 |
2003/02/20 | 33.25 | 33.05 | 33.25 | 33.50 | 33.25 | 7,900 |
2003/02/18 | 33.05 | 33.05 | 33.05 | 33.50 | 33.05 | 4,200 |
2003/02/17 | 33.05 | 33.00 | 32.60 | 33.50 | 33.00 | 6,211 |
2003/02/14 | 33.00 | 33.00 | 33.00 | 33.50 | 33.00 | 1,110 |
2003/02/13 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | 140 |
2003/02/12 | 32.60 | 32.60 | 32.60 | 33.00 | 32.60 | 500 |
2003/02/10 | 32.50 | 32.50 | 32.60 | 33.00 | 32.50 | 200 |
2003/02/07 | 32.50 | 32.25 | 32.50 | 33.00 | 32.50 | 8,500 |
2003/02/06 | 32.50 | 32.25 | 32.00 | 33.00 | 32.25 | 9,915 |
2003/02/05 | 32.50 | 32.25 | 32.25 | 32.50 | 32.50 | 5,834 |
2003/02/04 | 32.25 | 32.00 | 32.25 | 32.50 | 32.25 | 2,400 |
2003/02/03 | 32.25 | 32.25 | 32.25 | 32.50 | 32.25 | 2,200 |
2003/01/31 | 32.25 | 32.00 | 32.25 | 32.50 | 32.25 | 600 |
2003/01/28 | 32.75 | 32.00 | 32.00 | 32.75 | 32.00 | 2,700 |
2003/01/27 | 32.00 | 32.00 | 32.00 | 32.50 | 32.00 | 12,300 |
2003/01/24 | 32.00 | 31.95 | 31.95 | 32.00 | 32.00 | 3,100 |
2003/01/23 | 32.00 | 32.00 | 31.95 | 32.00 | 32.00 | 200 |
2003/01/22 | 31.50 | 31.40 | 31.50 | 32.00 | 31.50 | 45,500 |
2003/01/16 | 31.95 | 31.95 | 31.40 | 31.95 | 31.95 | 122 |
2003/01/15 | 31.40 | 31.40 | 31.40 | 31.95 | 31.40 | 300 |
2003/01/14 | 32.00 | 31.40 | 31.40 | 32.00 | 32.00 | 590 |
2003/01/10 | 31.95 | 31.40 | 31.40 | 32.00 | 31.40 | 29,100 |
2003/01/09 | 31.50 | 31.25 | 31.40 | 31.50 | 31.40 | 5,900 |
2003/01/08 | 31.25 | 31.00 | 31.25 | 31.45 | 31.25 | 4,253 |
2003/01/07 | 31.00 | 30.50 | 30.50 | 31.00 | 31.00 | 4,932 |
2003/01/03 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | 1,000 |
2003/01/02 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | 962 |
2002/12/30 | 30.50 | 30.50 | 30.50 | 31.40 | 30.50 | 200 |
2002/12/27 | 31.00 | 31.00 | 31.00 | 31.40 | 31.00 | 450 |
2002/12/24 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | 200 |
2002/12/23 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | 1,400 |
2002/12/13 | 30.50 | 30.25 | 30.50 | 31.40 | 30.50 | 1,500 |
2002/12/12 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | 100 |
2002/12/11 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 4,000 |
2002/12/10 | 31.00 | 30.50 | 30.50 | 31.00 | 31.00 | 6,100 |
2002/12/09 | 31.25 | 31.00 | 30.50 | 31.00 | 31.25 | 6,500 |
2002/12/03 | 31.00 | 31.00 | 31.00 | 31.25 | 31.00 | 400 |
2002/12/02 | 31.00 | 31.00 | 31.00 | 31.25 | 31.00 | 735 |
2002/11/28 | 31.00 | 31.00 | 31.00 | 31.40 | 31.00 | 2,000 |
2002/11/27 | 31.25 | 31.25 | 31.00 | 31.40 | 31.25 | 1,272 |
2002/11/26 | 31.00 | 30.75 | 30.50 | 31.25 | 30.75 | 10,045 |
2002/11/25 | 31.00 | 30.75 | 31.00 | 31.25 | 31.00 | 25,082 |
2002/11/20 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | 7,000 |
2002/11/18 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | 300 |
2002/11/15 | 31.00 | 31.00 | 31.00 | 31.40 | 31.00 | 900 |
2002/11/13 | 31.00 | 30.75 | 31.00 | 31.40 | 31.00 | 25,700 |
2002/11/12 | 30.05 | 30.00 | 30.00 | 31.00 | 30.00 | 2,200 |
2002/11/07 | 30.75 | 30.05 | 30.00 | 31.00 | 30.05 | 2,900 |
2002/11/06 | 30.05 | 30.05 | 30.05 | 30.75 | 30.05 | 100 |
2002/11/05 | 30.75 | 30.05 | 30.05 | 31.00 | 30.05 | 1,427 |
2002/10/31 | 31.00 | 30.50 | 30.75 | 31.00 | 30.75 | 21,168 |
2002/10/29 | 31.25 | 31.00 | 30.50 | 31.25 | 31.25 | 4,000 |
2002/10/28 | 31.25 | 31.00 | 30.50 | 31.00 | 31.00 | 30,400 |
2002/10/25 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | 3,300 |
2002/10/24 | 31.40 | 31.00 | 31.00 | 31.50 | 31.00 | 3,950 |
2002/10/23 | 31.40 | 31.40 | 31.40 | 31.50 | 31.40 | 7,600 |
2002/10/22 | 31.40 | 31.40 | 31.25 | 31.40 | 31.40 | 4,000 |
2002/10/21 | 31.40 | 31.40 | 31.40 | 31.50 | 31.40 | 14,900 |
2002/10/18 | 31.40 | 31.40 | 31.40 | 31.50 | 31.40 | 2,100 |
2002/10/17 | 31.40 | 31.25 | 31.40 | 31.50 | 31.40 | 33,300 |
2002/10/16 | 31.25 | 31.25 | 31.25 | 31.40 | 31.25 | 94,800 |
2002/10/15 | 31.25 | 31.25 | 31.25 | 31.40 | 31.25 | 1,045 |
2002/10/11 | 31.25 | 31.25 | 31.25 | 31.50 | 31.25 | 2,760 |
2002/10/10 | 31.25 | 31.00 | 31.25 | 31.50 | 31.25 | 174,366 |
2002/10/09 | 31.10 | 31.00 | 31.00 | 31.25 | 31.00 | 4,200 |
2002/10/08 | 31.10 | 31.10 | 31.10 | 31.25 | 31.10 | 10,000 |
2002/10/07 | 31.10 | 31.10 | 31.10 | 31.25 | 31.10 | 500 |
2002/10/04 | 31.10 | 31.00 | 31.10 | 31.25 | 31.10 | 9,800 |
2002/10/03 | 31.00 | 31.00 | 31.00 | 31.10 | 31.00 | 100 |
2002/10/02 | 31.00 | 31.00 | 31.00 | 31.10 | 31.00 | 3,800 |
2002/09/27 | 31.00 | 31.00 | 31.00 | 31.25 | 31.00 | 20,400 |
2002/09/26 | 31.00 | 31.00 | 31.00 | 31.50 | 31.00 | 30,790 |
2002/09/25 | 31.00 | 31.00 | 31.00 | 31.25 | 31.00 | 7,300 |
2002/09/24 | 31.00 | 31.00 | 31.00 | 31.25 | 31.00 | 15,200 |
2002/09/20 | 31.00 | 31.00 | 31.00 | 31.75 | 31.00 | 300 |
2002/09/18 | 31.00 | 31.00 | 31.00 | 31.50 | 31.00 | 100 |
2002/09/16 | 31.50 | 31.00 | 31.00 | 31.50 | 31.00 | 101,200 |
2002/09/13 | 31.00 | 31.00 | 31.00 | 31.50 | 31.00 | 600 |
2002/09/12 | 31.00 | 31.00 | 31.00 | 31.75 | 31.00 | 1,065 |
2002/09/11 | 30.50 | 30.05 | 30.50 | 31.75 | 30.50 | 13,800 |
2002/09/10 | 30.05 | 30.05 | 30.05 | 30.50 | 30.05 | 1,297 |
2002/09/09 | 31.75 | 31.50 | 30.05 | 31.70 | 31.50 | 8,000 |
2002/09/06 | 31.75 | 31.75 | 31.50 | 31.75 | 31.75 | 500 |
2002/09/05 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 5,900 |
2002/09/04 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 2,100 |
2002/09/03 | 32.00 | 31.75 | 31.50 | 32.00 | 32.00 | 1,000 |
2002/08/30 | 31.75 | 31.50 | 31.50 | 31.75 | 31.75 | 300 |
2002/08/29 | 31.75 | 31.50 | 31.50 | 31.75 | 31.50 | 3,891 |
2002/08/28 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 2,052 |
2002/08/27 | 31.50 | 31.50 | 31.50 | 32.00 | 31.50 | 2,089 |
2002/08/26 | 32.25 | 32.00 | 31.50 | 32.00 | 32.00 | 12,200 |
2002/08/23 | 32.75 | 32.25 | 32.25 | 32.75 | 32.75 | 4,600 |
2002/08/22 | 32.50 | 32.25 | 32.25 | 32.50 | 32.50 | 700 |
2002/08/20 | 32.25 | 32.25 | 32.00 | 32.50 | 32.25 | 10,200 |
2002/08/16 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 10,149 |
2002/08/15 | 32.75 | 32.75 | 32.00 | 32.75 | 32.75 | 1,203 |
2002/08/14 | 32.50 | 32.50 | 32.50 | 33.00 | 32.50 | 3,160 |
2002/08/13 | 32.50 | 32.50 | 32.50 | 33.00 | 32.50 | 367 |
2002/08/08 | 32.50 | 32.50 | 32.50 | 33.25 | 32.50 | 100 |
2002/08/07 | 33.50 | 32.50 | 32.50 | 33.25 | 32.50 | 3,400 |
2002/08/05 | 33.00 | 33.00 | 33.00 | 33.10 | 33.00 | 1,700 |
2002/07/31 | 33.00 | 33.00 | 33.00 | 33.50 | 33.00 | 420 |
2002/07/30 | 33.00 | 32.50 | 33.00 | 33.50 | 33.00 | 8,400 |
2002/07/29 | 33.35 | 33.35 | 32.00 | 32.95 | 33.35 | 1,000 |
2002/07/25 | 32.00 | 32.00 | 32.00 | 33.35 | 32.00 | 69,400 |
2002/07/24 | 32.00 | 32.00 | 32.00 | 33.00 | 32.00 | 11,000 |
2002/07/23 | 33.50 | 33.50 | 32.00 | 33.50 | 33.50 | 1,111 |
2002/07/22 | 33.50 | 32.00 | 32.00 | 33.50 | 33.50 | 151,800 |
2002/07/19 | 33.50 | 33.00 | 32.25 | 32.50 | 33.00 | 28,100 |
2002/07/18 | 33.50 | 33.35 | 33.35 | 33.50 | 33.50 | 1,000 |
2002/07/17 | 33.50 | 33.25 | 33.25 | 33.50 | 33.25 | 44,200 |
2002/07/16 | 33.25 | 33.25 | 32.50 | 33.25 | 33.25 | 4,900 |
2002/07/15 | 33.25 | 33.25 | 33.25 | 34.00 | 33.25 | 2,800 |
2002/07/12 | 33.50 | 33.50 | 33.25 | 34.00 | 33.50 | 4,887 |
2002/07/11 | 33.50 | 33.50 | 33.50 | 34.50 | 33.50 | 5,800 |
2002/07/10 | 33.50 | 33.50 | 33.50 | 34.50 | 33.50 | 5,030 |
2002/07/08 | 33.75 | 33.75 | 33.50 | 34.75 | 33.75 | 5,000 |
2002/07/05 | 33.50 | 33.50 | 33.25 | 34.75 | 33.50 | 300 |
2002/07/03 | 34.50 | 34.50 | 33.50 | 34.50 | 34.50 | 140 |
2002/06/28 | 34.00 | 32.25 | 34.00 | 34.50 | 34.00 | 8,800 |
2002/06/26 | 33.00 | 33.00 | 33.00 | 33.50 | 33.00 | 100 |
2002/06/21 | 33.00 | 33.00 | 33.00 | 33.50 | 33.00 | 3,725 |
2002/06/19 | 32.75 | 32.75 | 32.00 | 33.00 | 32.75 | 4,600 |
2002/06/18 | 32.75 | 32.40 | 32.75 | 33.00 | 32.75 | 17,019 |
2002/06/17 | 32.00 | 32.00 | 31.50 | 32.40 | 32.00 | 15,000 |
2002/06/14 | 30.50 | 30.05 | 30.50 | 32.40 | 30.50 | 5,500 |
2002/06/07 | 33.00 | 32.50 | 32.50 | 33.00 | 32.50 | 7,200 |
2002/06/06 | 32.75 | 32.75 | 32.75 | 33.00 | 32.75 | 5,000 |
2002/06/05 | 33.00 | 32.00 | 32.00 | 33.00 | 32.00 | 443 |
2002/06/04 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 400 |
2002/06/03 | 33.50 | 33.00 | 32.00 | 33.25 | 33.50 | 800 |
2002/05/30 | 33.50 | 33.00 | 32.00 | 33.50 | 33.50 | 6,014 |
2002/05/29 | 33.50 | 33.50 | 33.00 | 33.50 | 33.50 | 2,000 |
2002/05/27 | 33.75 | 33.75 | 33.75 | 34.00 | 33.75 | 1,122 |
2002/05/23 | 34.00 | 33.75 | 33.75 | 34.00 | 34.00 | 300 |
2002/05/22 | 33.75 | 33.75 | 33.75 | 34.00 | 33.75 | 3,000 |
2002/05/21 | 34.00 | 33.75 | 33.75 | 34.00 | 33.75 | 1,000 |
2002/05/20 | 33.75 | 33.75 | 33.75 | 34.00 | 33.75 | 676 |
2002/05/16 | 34.00 | 34.00 | 33.75 | 34.00 | 34.00 | 290 |
2002/05/08 | 34.75 | 34.75 | 33.75 | 35.00 | 34.75 | 1,100 |
2002/05/07 | 34.50 | 34.50 | 33.75 | 34.75 | 34.50 | 13,595 |
2002/05/06 | 35.00 | 35.00 | 33.75 | 35.00 | 35.00 | 4,000 |
2002/05/03 | 33.75 | 33.75 | 33.75 | 35.00 | 33.75 | 915 |
2002/05/01 | 34.00 | 34.00 | 33.75 | 34.00 | 34.00 | 1,300 |
2002/04/30 | 33.75 | 33.75 | 34.00 | 35.00 | 33.75 | 342 |
2002/04/26 | 34.00 | 33.75 | 33.75 | 35.00 | 33.75 | 2,300 |
2002/04/25 | 35.00 | 34.00 | 34.00 | 35.00 | 35.00 | 3,000 |
2002/04/24 | 33.85 | 33.85 | 34.00 | 35.00 | 33.85 | 1,177 |
2002/04/23 | 34.00 | 33.30 | 33.50 | 35.00 | 33.50 | 3,700 |
2002/04/22 | 33.00 | 33.00 | 33.00 | 34.00 | 33.00 | 1,188 |
2002/04/18 | 33.00 | 33.00 | 33.00 | 35.00 | 33.00 | 1,514 |
2002/04/17 | 33.00 | 33.00 | 33.00 | 35.00 | 33.00 | 300 |
2002/04/16 | 33.50 | 33.00 | 33.00 | 33.55 | 33.00 | 5,000 |
2002/04/15 | 32.90 | 32.00 | 32.00 | 33.55 | 32.90 | 1,165 |
2002/04/11 | 32.90 | 32.90 | 32.00 | 32.90 | 32.90 | 200 |
2002/04/10 | 33.95 | 33.00 | 32.00 | 32.90 | 33.00 | 700 |
2002/04/09 | 33.50 | 33.50 | 33.00 | 33.95 | 33.50 | 6,025 |
2002/04/05 | 33.50 | 33.50 | 33.00 | 35.00 | 33.50 | 2,900 |
2002/04/04 | 33.50 | 33.00 | 33.25 | 33.50 | 33.50 | 8,420 |
2002/04/03 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10,000 |
2002/04/02 | 32.90 | 32.50 | 32.50 | 33.00 | 32.90 | 2,314 |
2002/03/27 | 32.00 | 32.00 | 32.00 | 32.90 | 32.00 | 150 |
2002/03/26 | 32.50 | 32.50 | 32.50 | 32.90 | 32.50 | 1,049 |
2002/03/22 | 32.00 | 32.00 | 32.00 | 32.50 | 32.00 | 950 |
2002/03/13 | 32.10 | 32.00 | 32.00 | 33.00 | 32.00 | 2,700 |
2002/03/11 | 32.50 | 32.00 | 31.60 | 33.00 | 32.50 | 2,915 |
2002/03/08 | 31.50 | 31.50 | 31.50 | 32.50 | 31.50 | 300 |
2002/03/06 | 31.50 | 31.50 | 31.50 | 32.50 | 31.50 | 1,394 |
2002/03/05 | 31.50 | 31.50 | 31.50 | 32.50 | 31.50 | 100 |
2002/03/01 | 31.00 | 31.00 | 29.50 | 33.00 | 31.00 | 100 |
2002/02/28 | 29.00 | 29.00 | 29.00 | 32.00 | 29.00 | 530 |
2002/02/27 | 30.00 | 30.00 | 30.00 | 31.00 | 30.00 | 600 |
2002/02/26 | 30.00 | 30.00 | 28.00 | 32.00 | 30.00 | 200 |
2002/02/25 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 369 |
2002/02/19 | 33.15 | 32.55 | 32.00 | 33.15 | 33.15 | 2,200 |
2002/02/14 | 33.25 | 33.25 | 32.55 | 33.25 | 33.25 | 616 |
2002/02/13 | 33.50 | 33.25 | 33.25 | 33.45 | 33.25 | 6,200 |
2002/02/12 | 33.25 | 33.25 | 33.25 | 34.00 | 33.25 | 500 |
2002/02/11 | 33.00 | 32.55 | 32.55 | 33.25 | 33.00 | 6,800 |
2002/02/08 | 33.00 | 33.00 | 32.55 | 32.75 | 33.00 | 1,000 |
2002/02/07 | 33.00 | 32.55 | 32.55 | 33.25 | 33.00 | 13,300 |
2002/02/06 | 33.00 | 32.25 | 32.50 | 33.25 | 33.00 | 41,100 |
2002/02/04 | 32.50 | 32.50 | 32.25 | 33.45 | 32.50 | 4,900 |
2002/02/01 | 33.00 | 32.50 | 32.50 | 33.45 | 33.00 | 3,000 |
2002/01/31 | 33.00 | 32.50 | 32.50 | 33.45 | 32.50 | 23,366 |
2002/01/30 | 33.00 | 33.00 | 33.00 | 33.50 | 33.00 | 100 |
2002/01/29 | 33.00 | 32.75 | 33.00 | 33.50 | 33.00 | 5,360 |
2002/01/28 | 32.50 | 32.50 | 32.50 | 34.00 | 32.50 | 4,000 |
2002/01/25 | 32.50 | 32.50 | 32.50 | 34.00 | 32.50 | 2,182 |
2002/01/24 | 32.50 | 32.50 | 32.50 | 34.00 | 32.50 | 600 |
2002/01/23 | 33.00 | 32.00 | 32.50 | 32.75 | 32.50 | 6,531 |
2002/01/22 | 32.00 | 32.00 | 32.00 | 33.00 | 32.00 | 3,086 |
2002/01/21 | 32.50 | 32.00 | 32.00 | 33.00 | 32.00 | 7,900 |
2002/01/18 | 32.50 | 31.75 | 32.00 | 32.50 | 32.50 | 8,670 |
2002/01/17 | 32.00 | 32.00 | 32.00 | 32.50 | 32.00 | 900 |
2002/01/16 | 32.00 | 32.00 | 32.00 | 32.50 | 32.00 | 900 |
2002/01/14 | 32.00 | 32.00 | 32.00 | 35.00 | 32.00 | 1,439 |
2002/01/11 | 32.00 | 31.75 | 31.75 | 32.00 | 32.00 | 1,600 |
2002/01/09 | 31.50 | 31.25 | 31.50 | 32.00 | 31.25 | 3,700 |
2002/01/08 | 31.00 | 30.50 | 31.25 | 32.00 | 30.50 | 6,000 |
2002/01/04 | 30.50 | 30.50 | 30.00 | 31.50 | 30.50 | 301 |
2002/01/03 | 30.00 | 30.00 | 30.00 | 30.50 | 30.00 | 216 |
2002/01/02 | 30.50 | 30.00 | 30.50 | 31.50 | 30.50 | 9,650 |
2001/12/31 | 30.00 | 29.00 | 30.00 | 30.25 | 30.00 | 670 |
2001/12/28 | 30.25 | 30.25 | 29.00 | 30.25 | 30.25 | 2,231 |
2001/12/21 | 29.60 | 29.50 | 29.50 | 30.25 | 29.60 | 4,864 |
2001/12/19 | 29.00 | 29.00 | 29.00 | 29.50 | 29.00 | 900 |
2001/12/18 | 29.25 | 29.00 | 29.00 | 29.50 | 29.25 | 800 |
2001/12/13 | 29.00 | 28.25 | 28.25 | 29.50 | 29.00 | 2,500 |
2001/12/12 | 29.00 | 28.55 | 28.75 | 29.50 | 28.75 | 19,157 |
2001/12/10 | 28.25 | 28.25 | 28.00 | 28.75 | 28.25 | 200 |
2001/12/07 | 28.25 | 28.25 | 28.00 | 28.90 | 28.25 | 3,200 |
2001/12/06 | 28.50 | 28.10 | 28.00 | 28.25 | 28.10 | 1,910 |
2001/12/05 | 28.10 | 28.10 | 28.10 | 29.00 | 28.10 | 700 |
2001/12/04 | 28.10 | 28.10 | 28.10 | 29.00 | 28.10 | 300 |
2001/12/03 | 29.00 | 28.95 | 28.20 | 29.00 | 29.00 | 2,300 |
2001/11/30 | 29.00 | 28.10 | 28.10 | 29.00 | 28.10 | 6,000 |
2001/10/29 | 29.50 | 29.00 | 28.75 | 29.50 | 29.50 | 50,128 |
2001/10/26 | 29.00 | 28.75 | 29.00 | 29.50 | 29.00 | 4,102 |
2001/10/25 | 29.00 | 29.00 | 28.75 | 29.50 | 29.00 | 200 |
2001/10/24 | 29.00 | 29.00 | 28.80 | 29.50 | 29.00 | 8,266 |
2001/10/23 | 29.50 | 29.50 | 28.75 | 29.50 | 29.50 | 2,400 |
2001/10/22 | 29.00 | 28.80 | 28.80 | 29.50 | 28.80 | 2,800 |
2001/10/19 | 28.80 | 28.80 | 28.80 | 29.00 | 28.80 | 100 |
2001/10/18 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | 750 |
2001/10/17 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | 5,026 |
2001/10/16 | 28.75 | 28.75 | 28.75 | 29.00 | 28.75 | 150 |
2001/10/15 | 28.75 | 28.75 | 28.75 | 29.00 | 28.75 | 200 |
2001/10/12 | 28.75 | 28.75 | 28.75 | 29.00 | 28.75 | 1,700 |
2001/10/11 | 29.00 | 28.75 | 28.75 | 29.00 | 28.80 | 7,456 |
2001/10/10 | 29.25 | 29.00 | 29.00 | 29.50 | 29.00 | 3,200 |
2001/10/03 | 29.25 | 29.00 | 29.25 | 29.50 | 29.25 | 232 |
2001/10/02 | 29.50 | 29.50 | 29.50 | 29.85 | 29.50 | 200 |
2001/10/01 | 29.25 | 29.25 | 29.25 | 29.85 | 29.25 | 237 |
2001/09/28 | 30.00 | 28.00 | 29.00 | 30.00 | 29.00 | 6,887 |
2001/09/27 | 29.50 | 28.50 | 28.50 | 30.25 | 28.50 | 7,915 |
2001/09/26 | 30.25 | 29.50 | 27.50 | 30.25 | 29.50 | 9,500 |
2001/09/25 | 30.50 | 30.50 | 29.75 | 30.25 | 30.50 | 2,096 |
2001/09/24 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 1,200 |
2001/09/21 | 31.50 | 31.00 | 31.50 | 31.75 | 31.50 | 5,267 |
2001/09/20 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 10,100 |
2001/09/19 | 31.65 | 31.50 | 31.50 | 31.75 | 31.65 | 7,100 |
2001/09/18 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 2,554 |
2001/09/17 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 3,200 |
2001/09/14 | 31.50 | 31.50 | 31.50 | 31.75 | 31.50 | 2,300 |
2001/09/13 | 31.75 | 31.50 | 31.50 | 31.75 | 31.50 | 1,500 |
2001/09/12 | 31.75 | 31.75 | 31.75 | 32.00 | 31.75 | 13,500 |
2001/09/11 | 32.00 | 31.25 | 31.75 | 32.00 | 32.00 | 103,648 |
2001/09/10 | 32.00 | 31.75 | 31.75 | 32.00 | 32.00 | 860 |
2001/09/07 | 31.75 | 31.75 | 31.75 | 32.00 | 31.75 | 3,539 |
2001/09/06 | 32.00 | 31.90 | 31.75 | 32.00 | 32.00 | 1,419 |
2001/09/05 | 32.00 | 32.00 | 31.75 | 31.90 | 32.00 | 1,300 |
2001/09/04 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | 11,200 |
2001/08/30 | 32.00 | 32.00 | 32.00 | 32.45 | 32.00 | 300 |
2001/08/29 | 32.50 | 32.00 | 32.00 | 32.50 | 32.50 | 700 |
2001/08/28 | 32.00 | 32.00 | 32.00 | 33.00 | 32.00 | 200 |
2001/08/23 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 687 |
2001/08/21 | 34.00 | 32.00 | 32.00 | 34.00 | 32.00 | 2,100 |
2001/08/20 | 33.25 | 33.25 | 33.25 | 34.00 | 33.25 | 100 |
2001/08/15 | 33.50 | 33.50 | 33.50 | 34.00 | 33.50 | 4,100 |
2001/08/14 | 33.50 | 33.50 | 33.50 | 34.50 | 33.50 | 562 |
2001/08/13 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 321 |
2001/08/10 | 33.25 | 32.75 | 32.75 | 35.00 | 32.75 | 10,000 |
2001/08/09 | 33.25 | 33.25 | 33.25 | 35.00 | 33.25 | 1,100 |
2001/08/08 | 35.00 | 34.50 | 33.25 | 36.00 | 35.00 | 22,567 |
2001/08/07 | 33.00 | 32.00 | 33.00 | 35.00 | 33.00 | 10,700 |
2001/08/06 | 32.05 | 32.00 | 32.00 | 32.50 | 32.00 | 18,900 |
2001/07/31 | 33.00 | 32.05 | 32.50 | 33.00 | 33.00 | 7,628 |
2001/07/30 | 32.65 | 32.55 | 32.55 | 32.75 | 32.65 | 1,100 |
2001/07/26 | 32.50 | 32.00 | 32.25 | 33.00 | 32.50 | 10,000 |
2001/07/25 | 32.75 | 32.00 | 32.00 | 33.00 | 32.25 | 10,300 |
2001/07/23 | 32.75 | 32.50 | 32.75 | 36.00 | 32.75 | 2,200 |
2001/07/19 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 1,400 |
2001/07/18 | 32.50 | 32.00 | 32.50 | 32.75 | 32.50 | 5,400 |
2001/07/17 | 32.00 | 32.00 | 32.00 | 32.75 | 32.00 | 100 |
2001/07/16 | 32.00 | 32.00 | 32.00 | 32.75 | 32.00 | 15,200 |
2001/07/13 | 32.50 | 32.50 | 32.00 | 32.75 | 32.50 | 10,054 |
2001/07/12 | 32.75 | 32.50 | 32.50 | 32.75 | 32.50 | 1,690 |
2001/07/11 | 32.75 | 32.50 | 32.50 | 32.75 | 32.50 | 14,658 |
2001/07/10 | 34.00 | 32.50 | 32.55 | 35.00 | 32.50 | 18,700 |
2001/07/09 | 32.00 | 31.65 | 31.25 | 32.50 | 31.65 | 17,000 |
2001/07/06 | 32.00 | 31.25 | 31.65 | 32.50 | 32.00 | 3,476 |
2001/07/04 | 30.50 | 30.50 | 30.15 | 32.00 | 30.50 | 1,000 |
2001/07/03 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 200 |
2001/07/02 | 31.00 | 30.00 | 31.00 | 32.00 | 31.00 | 300 |
2001/06/29 | 31.50 | 31.00 | 31.25 | 32.00 | 31.50 | 16,500 |
2001/06/28 | 31.00 | 30.00 | 30.00 | 31.00 | 30.00 | 12,050 |
2001/06/27 | 30.50 | 30.50 | 30.50 | 30.65 | 30.50 | 100 |
2001/06/26 | 30.00 | 30.00 | 30.00 | 30.75 | 30.00 | 947 |
2001/06/25 | 30.50 | 30.50 | 30.50 | 30.95 | 30.50 | 1,000 |
2001/06/22 | 31.00 | 30.00 | 31.00 | 31.50 | 31.00 | 13,500 |
2001/06/21 | 30.30 | 30.00 | 30.30 | 31.00 | 30.30 | 2,300 |
2001/06/19 | 30.00 | 30.00 | 30.00 | 30.30 | 30.00 | 10,300 |
2001/06/18 | 30.25 | 30.25 | 30.00 | 30.30 | 30.25 | 434 |
2001/06/15 | 30.50 | 30.30 | 30.25 | 30.30 | 30.30 | 8,207 |
2001/06/13 | 31.00 | 30.30 | 30.30 | 31.00 | 30.30 | 2,419 |
2001/06/08 | 31.50 | 30.50 | 30.50 | 31.50 | 31.50 | 2,090 |
2001/06/07 | 31.50 | 31.50 | 30.50 | 31.50 | 31.50 | 5,000 |
2001/06/06 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 4,200 |
2001/06/05 | 30.25 | 30.25 | 30.25 | 32.00 | 30.25 | 100 |
2001/06/04 | 32.00 | 31.00 | 30.25 | 32.00 | 31.00 | 5,499 |
2001/06/01 | 31.50 | 31.50 | 31.50 | 33.00 | 31.50 | 4,595 |
2001/05/31 | 31.50 | 30.25 | 30.25 | 31.50 | 31.50 | 1,500 |
2001/05/30 | 30.25 | 30.25 | 30.25 | 31.50 | 30.25 | 200 |
2001/05/29 | 31.00 | 31.00 | 30.25 | 31.50 | 31.00 | 3,630 |
2001/05/25 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 5,000 |
2001/05/23 | 31.00 | 30.50 | 30.50 | 31.00 | 30.50 | 3,300 |
2001/05/21 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 10,400 |
2001/05/18 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 10,000 |
2001/05/17 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 25,115 |
2001/05/16 | 30.75 | 30.75 | 30.00 | 31.00 | 30.75 | 1,058 |
2001/05/15 | 30.75 | 30.75 | 30.00 | 30.75 | 30.75 | 1,000 |
2001/05/11 | 30.00 | 30.00 | 30.00 | 30.75 | 30.00 | 1,116 |
2001/05/10 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 9,236 |
2001/05/09 | 30.00 | 29.60 | 29.60 | 30.00 | 29.60 | 800 |
2001/05/08 | 30.00 | 29.45 | 29.50 | 30.50 | 30.00 | 16,000 |
2001/05/07 | 29.50 | 29.50 | 29.00 | 29.65 | 29.50 | 7,700 |
2001/05/04 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | 8,600 |
2001/05/03 | 29.50 | 29.50 | 29.50 | 29.65 | 29.50 | 16,200 |
2001/05/02 | 30.00 | 29.50 | 29.50 | 29.65 | 29.50 | 7,200 |
2001/05/01 | 30.50 | 30.00 | 30.00 | 30.15 | 30.15 | 1,874 |
2001/04/30 | 31.50 | 31.00 | 30.50 | 31.00 | 31.00 | 2,915 |
2001/04/27 | 31.65 | 31.00 | 31.00 | 31.65 | 31.00 | 3,700 |
2001/04/26 | 31.00 | 30.75 | 31.00 | 31.50 | 31.00 | 2,930 |
2001/04/25 | 31.50 | 31.25 | 30.50 | 31.50 | 31.50 | 1,100 |
2001/04/24 | 31.00 | 30.00 | 30.65 | 31.00 | 31.00 | 20,700 |
2001/04/23 | 30.00 | 29.50 | 30.00 | 30.50 | 30.00 | 14,800 |
2001/04/20 | 29.75 | 29.25 | 29.50 | 30.00 | 29.50 | 10,100 |
2001/04/19 | 29.25 | 28.75 | 28.75 | 29.25 | 29.00 | 14,374 |
2001/04/18 | 29.00 | 25.00 | 27.25 | 29.00 | 27.25 | 16,900 |
2001/04/17 | 25.00 | 25.00 | 24.75 | 25.00 | 25.00 | 1,500 |
2001/04/16 | 24.75 | 24.75 | 24.75 | 25.00 | 24.75 | 525 |
2001/04/12 | 24.50 | 24.50 | 24.50 | 25.00 | 24.50 | 570 |
2001/04/11 | 24.50 | 24.50 | 24.50 | 25.00 | 24.50 | 1,045 |
2001/04/10 | 24.75 | 24.50 | 24.50 | 25.00 | 24.50 | 4,900 |
2001/04/09 | 24.50 | 24.50 | 24.00 | 24.75 | 24.50 | 2,150 |
2001/04/06 | 24.50 | 24.50 | 24.50 | 24.75 | 24.50 | 1,258 |
2001/04/05 | 24.75 | 24.50 | 24.50 | 24.75 | 24.50 | 1,238 |
2001/03/30 | 24.75 | 24.50 | 24.50 | 24.75 | 24.75 | 5,700 |
2001/03/29 | 24.75 | 24.50 | 24.50 | 24.75 | 24.75 | 5,270 |
2001/03/28 | 25.00 | 24.50 | 24.00 | 24.75 | 24.50 | 13,561 |
2001/03/27 | 25.00 | 24.50 | 24.50 | 25.00 | 24.50 | 4,382 |
2001/03/26 | 24.50 | 24.50 | 24.50 | 24.95 | 24.50 | 2,000 |
2001/03/23 | 24.75 | 24.50 | 24.00 | 25.00 | 24.50 | 2,700 |
2001/03/20 | 24.50 | 24.50 | 24.50 | 25.00 | 24.50 | 700 |
2001/03/19 | 25.25 | 24.50 | 24.50 | 25.25 | 24.50 | 1,200 |
2001/03/16 | 25.00 | 25.00 | 25.00 | 25.50 | 25.00 | 1,824 |
2001/03/15 | 25.30 | 25.00 | 25.00 | 25.50 | 25.00 | 200 |
2001/03/14 | 25.50 | 25.50 | 25.30 | 25.70 | 25.50 | 1,000 |
2001/03/13 | 25.70 | 25.50 | 25.50 | 25.70 | 25.50 | 3,704 |
2001/03/09 | 25.70 | 25.70 | 25.50 | 25.70 | 25.70 | 452 |
2001/03/08 | 25.75 | 25.50 | 25.50 | 25.75 | 25.50 | 8,253 |
2001/03/07 | 25.50 | 25.50 | 25.50 | 25.75 | 25.50 | 600 |
2001/03/06 | 25.60 | 25.50 | 25.50 | 25.75 | 25.50 | 6,200 |
2001/02/28 | 25.75 | 25.75 | 25.30 | 25.75 | 25.75 | 200 |
2001/02/23 | 25.25 | 25.25 | 25.25 | 25.75 | 25.25 | 800 |
2001/02/22 | 25.50 | 25.25 | 25.25 | 25.75 | 25.25 | 846 |
2001/02/21 | 26.00 | 25.50 | 25.50 | 25.75 | 25.50 | 1,800 |
2001/02/20 | 26.00 | 25.25 | 26.00 | 27.00 | 26.00 | 15,600 |
2001/02/15 | 25.75 | 25.50 | 25.25 | 25.75 | 25.75 | 62,200 |
2001/02/14 | 25.75 | 24.50 | 24.50 | 25.85 | 24.50 | 22,900 |
2001/02/13 | 25.75 | 25.50 | 25.50 | 25.75 | 25.75 | 9,662 |
2001/02/12 | 25.50 | 25.50 | 25.00 | 25.75 | 25.50 | 684 |
2001/02/09 | 25.00 | 25.00 | 25.00 | 25.50 | 25.00 | 5,265 |
2001/02/08 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 3,100 |
2001/02/07 | 24.50 | 24.50 | 24.50 | 25.00 | 24.50 | 6,523 |
2001/02/06 | 24.75 | 24.75 | 24.50 | 25.00 | 24.75 | 1,200 |
2001/02/05 | 24.50 | 24.50 | 24.50 | 25.00 | 24.50 | 400 |
2001/02/02 | 25.00 | 24.50 | 24.50 | 25.00 | 24.50 | 11,317 |
2001/02/01 | 24.65 | 24.50 | 24.50 | 24.75 | 24.50 | 9,500 |
2001/01/31 | 24.65 | 24.50 | 24.50 | 24.65 | 24.50 | 1,000 |
2001/01/30 | 24.75 | 24.75 | 24.00 | 24.75 | 24.75 | 1,063 |
2001/01/29 | 24.25 | 24.25 | 24.00 | 24.75 | 24.25 | 400 |
2001/01/26 | 24.75 | 24.75 | 24.50 | 24.75 | 24.75 | 5,600 |
2001/01/25 | 24.50 | 24.25 | 24.50 | 25.00 | 24.50 | 770 |
2001/01/24 | 24.50 | 24.50 | 24.25 | 25.00 | 24.50 | 5,045 |
2001/01/23 | 25.00 | 24.00 | 24.00 | 25.00 | 24.00 | 21,286 |
2001/01/22 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 634 |
2001/01/19 | 24.50 | 24.50 | 24.50 | 25.00 | 24.50 | 219 |
2001/01/17 | 25.00 | 24.50 | 24.50 | 25.00 | 24.50 | 8,400 |
2001/01/16 | 24.50 | 24.00 | 24.00 | 25.00 | 24.00 | 1,728 |
2001/01/15 | 24.50 | 24.50 | 24.50 | 25.00 | 24.50 | 1,010 |
2001/01/11 | 25.00 | 25.00 | 22.00 | 25.00 | 25.00 | 200 |
2001/01/10 | 25.50 | 25.00 | 22.00 | 25.00 | 25.00 | 11,076 |
2001/01/08 | 25.50 | 25.00 | 23.50 | 25.50 | 25.50 | 12,606 |
2001/01/05 | 25.75 | 25.75 | 25.00 | 25.75 | 25.75 | 5,000 |
2001/01/04 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | 5,222 |
2001/01/03 | 25.50 | 25.00 | 25.50 | 25.85 | 25.50 | 873 |
2001/01/02 | 26.25 | 26.00 | 25.00 | 26.00 | 26.00 | 5,120 |
2000/12/29 | 26.00 | 26.00 | 25.00 | 27.50 | 26.00 | 16,400 |
2000/12/28 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 5,059 |
2000/12/27 | 25.75 | 25.75 | 25.50 | 26.00 | 25.75 | 5,000 |
2000/12/22 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 1,200 |
2000/12/21 | 26.00 | 25.50 | 25.50 | 26.00 | 25.50 | 7,491 |
2000/12/20 | 26.00 | 25.50 | 25.50 | 26.00 | 26.00 | 5,800 |
2000/12/19 | 25.00 | 24.00 | 22.00 | 26.00 | 25.00 | 18,757 |
2000/12/18 | 22.25 | 22.00 | 21.00 | 24.75 | 22.00 | 3,000 |
2000/12/15 | 25.00 | 24.75 | 22.25 | 24.75 | 24.75 | 2,360 |
2000/12/14 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | 2,700 |
2000/12/13 | 26.00 | 25.00 | 24.50 | 25.00 | 25.00 | 21,100 |
2000/12/12 | 25.50 | 25.25 | 25.00 | 25.50 | 25.25 | 18,432 |
2000/12/11 | 25.00 | 24.00 | 24.00 | 25.50 | 25.00 | 29,362 |
2000/12/08 | 25.00 | 20.00 | 22.50 | 24.00 | 22.50 | 26,100 |
2000/12/07 | 20.00 | 19.75 | 19.65 | 24.00 | 20.00 | 8,774 |
2000/12/06 | 19.65 | 19.60 | 19.55 | 19.75 | 19.65 | 5,400 |
2000/12/05 | 19.65 | 19.40 | 19.55 | 19.65 | 19.65 | 10,654 |
2000/12/04 | 19.50 | 19.40 | 19.40 | 19.45 | 19.40 | 9,200 |
2000/11/30 | 19.50 | 19.45 | 19.25 | 19.70 | 19.50 | 7,500 |
2000/11/29 | 19.25 | 19.10 | 19.25 | 19.50 | 19.25 | 12,532 |
2000/11/28 | 19.35 | 19.25 | 19.00 | 19.25 | 19.25 | 7,000 |
2000/11/27 | 19.50 | 19.50 | 19.25 | 19.50 | 19.50 | 100 |
2000/11/24 | 19.25 | 19.10 | 18.70 | 19.50 | 19.10 | 6,000 |
2000/11/22 | 19.50 | 19.50 | 19.10 | 19.50 | 19.50 | 200 |
2000/11/21 | 19.00 | 19.00 | 18.70 | 19.75 | 19.00 | 400 |
2000/11/17 | 19.00 | 19.00 | 18.55 | 19.75 | 19.00 | 79,000 |
2000/11/16 | 18.90 | 18.90 | 18.75 | 19.10 | 18.90 | 316 |
2000/11/15 | 19.00 | 18.90 | 18.75 | 18.90 | 18.90 | 2,000 |
2000/11/14 | 19.10 | 19.10 | 18.75 | 19.10 | 19.10 | 17,100 |
2000/11/09 | 19.00 | 19.00 | 18.75 | 19.10 | 19.00 | 600 |
2000/11/08 | 19.10 | 18.85 | 18.75 | 19.10 | 19.10 | 51,797 |
2000/11/07 | 19.50 | 19.00 | 18.55 | 19.25 | 19.00 | 8,900 |
2000/11/06 | 19.70 | 19.70 | 19.50 | 19.75 | 19.70 | 2,141 |
2000/11/03 | 19.50 | 19.45 | 19.50 | 19.95 | 19.50 | 5,022 |
2000/11/01 | 19.50 | 19.05 | 19.05 | 19.50 | 19.05 | 6,700 |
2000/10/31 | 19.50 | 19.00 | 19.00 | 20.00 | 19.50 | 5,208 |
2000/10/30 | 19.50 | 19.50 | 18.25 | 19.50 | 19.50 | 200 |
2000/10/27 | 18.50 | 18.50 | 18.25 | 19.50 | 18.50 | 500 |
2000/10/26 | 19.50 | 18.50 | 18.50 | 19.50 | 18.50 | 1,800 |
2000/10/25 | 19.50 | 19.50 | 19.50 | 20.00 | 19.50 | 202 |
2000/10/24 | 19.55 | 19.50 | 19.50 | 20.00 | 19.50 | 3,167 |
2000/10/23 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 4,800 |
2000/10/20 | 19.00 | 19.00 | 19.00 | 20.00 | 19.00 | 6,000 |
2000/10/19 | 19.00 | 19.00 | 19.00 | 19.75 | 19.00 | 3,340 |
2000/10/18 | 19.25 | 19.00 | 18.50 | 20.00 | 19.00 | 6,500 |
2000/10/17 | 19.00 | 19.00 | 19.00 | 20.00 | 19.00 | 500 |
2000/10/16 | 20.50 | 20.00 | 20.00 | 20.50 | 20.50 | 3,770 |
2000/10/13 | 19.75 | 19.55 | 19.75 | 20.50 | 19.75 | 1,350 |
2000/10/12 | 20.00 | 19.55 | 19.55 | 20.50 | 20.00 | 1,700 |
2000/10/11 | 20.00 | 19.60 | 19.00 | 20.00 | 20.00 | 15,600 |
2000/10/10 | 18.55 | 18.55 | 18.55 | 20.00 | 18.55 | 630 |
2000/10/09 | 19.00 | 18.55 | 18.55 | 21.00 | 19.00 | 1,000 |
2000/10/06 | 18.75 | 18.75 | 18.50 | 19.00 | 18.75 | 2,165 |
2000/10/05 | 18.50 | 18.50 | 18.50 | 19.00 | 18.50 | 800 |
2000/10/04 | 18.75 | 18.25 | 18.50 | 18.75 | 18.75 | 575 |
2000/10/03 | 18.75 | 18.50 | 18.25 | 18.75 | 18.75 | 2,500 |
2000/10/02 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | 800 |
2000/09/29 | 17.80 | 17.80 | 17.80 | 18.00 | 17.80 | 240 |
2000/09/28 | 17.75 | 17.50 | 17.50 | 18.00 | 17.50 | 795 |
2000/09/26 | 17.85 | 17.80 | 17.80 | 18.00 | 17.80 | 1,699 |
2000/09/20 | 17.75 | 17.60 | 17.60 | 18.00 | 17.60 | 2,100 |
2000/09/19 | 17.75 | 17.60 | 17.60 | 17.75 | 17.60 | 1,200 |
2000/09/15 | 17.50 | 17.50 | 17.50 | 18.00 | 17.50 | 4,600 |
2000/09/14 | 17.50 | 17.25 | 17.25 | 17.50 | 17.25 | 700 |
2000/09/13 | 17.25 | 17.25 | 17.25 | 17.50 | 17.25 | 3,300 |
2000/09/12 | 17.25 | 17.00 | 17.25 | 17.50 | 17.25 | 7,700 |
2000/09/11 | 17.25 | 17.25 | 16.50 | 17.50 | 17.25 | 10,000 |
2000/09/08 | 17.50 | 17.25 | 17.25 | 17.50 | 17.50 | 13,500 |
2000/09/07 | 17.50 | 17.50 | 17.35 | 17.75 | 17.50 | 2,000 |
2000/09/06 | 17.50 | 17.50 | 17.35 | 17.75 | 17.50 | 2,545 |
2000/09/05 | 17.50 | 17.25 | 17.25 | 17.75 | 17.50 | 1,625 |
2000/09/01 | 17.40 | 17.25 | 17.25 | 17.75 | 17.25 | 11,800 |
2000/08/31 | 18.00 | 17.50 | 16.60 | 18.00 | 18.00 | 21,500 |
2000/08/28 | 17.60 | 17.60 | 17.50 | 18.00 | 17.60 | 2,066 |
2000/08/25 | 18.00 | 17.75 | 17.50 | 18.00 | 17.75 | 2,000 |
2000/08/24 | 18.75 | 18.00 | 17.50 | 18.00 | 18.00 | 18,215 |
2000/08/23 | 18.50 | 18.15 | 18.25 | 18.50 | 18.50 | 2,633 |
2000/08/22 | 18.45 | 18.45 | 18.00 | 18.50 | 18.45 | 2,000 |
2000/08/21 | 18.50 | 18.45 | 18.00 | 18.50 | 18.50 | 2,180 |
2000/08/18 | 18.45 | 18.20 | 18.45 | 18.50 | 18.45 | 8,595 |
2000/08/17 | 18.00 | 17.80 | 17.80 | 18.20 | 17.80 | 7,500 |
2000/08/16 | 18.25 | 18.00 | 18.00 | 18.25 | 18.00 | 15,700 |
2000/08/15 | 17.95 | 17.75 | 16.60 | 18.45 | 17.95 | 3,500 |
2000/08/14 | 18.75 | 17.00 | 16.60 | 17.75 | 17.75 | 26,900 |
2000/08/11 | 17.00 | 16.75 | 16.50 | 17.00 | 17.00 | 4,800 |
2000/08/10 | 16.75 | 16.40 | 16.50 | 16.75 | 16.75 | 600 |
2000/08/09 | 16.75 | 16.40 | 16.40 | 16.60 | 16.60 | 14,833 |
2000/08/08 | 16.40 | 16.35 | 16.30 | 16.45 | 16.40 | 21,200 |
2000/08/07 | 16.25 | 16.00 | 16.00 | 16.35 | 16.00 | 5,200 |
2000/08/02 | 16.00 | 16.00 | 16.00 | 16.40 | 16.00 | 1,900 |
2000/08/01 | 16.40 | 15.75 | 15.75 | 16.40 | 16.40 | 6,400 |
2000/07/31 | 15.55 | 15.55 | 15.55 | 16.00 | 15.55 | 2,500 |
2000/07/25 | 16.00 | 16.00 | 15.50 | 16.45 | 16.00 | 419 |
2000/07/24 | 15.50 | 15.50 | 15.50 | 16.45 | 15.50 | 110 |
2000/07/20 | 16.00 | 16.00 | 15.50 | 16.45 | 16.00 | 250 |
2000/07/19 | 16.45 | 16.25 | 15.50 | 16.45 | 16.45 | 744 |
2000/07/18 | 16.50 | 16.00 | 15.50 | 16.50 | 16.00 | 12,400 |
2000/07/17 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | 3,090 |
2000/07/14 | 17.00 | 16.95 | 16.50 | 17.00 | 17.00 | 5,682 |
2000/07/13 | 16.50 | 16.00 | 16.50 | 16.95 | 16.50 | 24,661 |
2000/07/12 | 16.50 | 16.00 | 15.80 | 16.50 | 16.00 | 27,600 |
2000/07/11 | 16.30 | 15.55 | 15.75 | 16.25 | 16.25 | 35,138 |
2000/07/10 | 15.50 | 15.50 | 15.25 | 15.75 | 15.50 | 3,409 |
2000/07/05 | 15.50 | 15.25 | 15.00 | 16.00 | 15.25 | 56,100 |
2000/07/03 | 15.25 | 15.10 | 15.10 | 15.25 | 15.25 | 800 |
2000/06/30 | 15.20 | 15.20 | 15.10 | 15.25 | 15.20 | 15,200 |
2000/06/27 | 15.10 | 15.10 | 15.10 | 15.20 | 15.10 | 302 |
2000/06/26 | 15.15 | 15.15 | 15.10 | 15.25 | 15.15 | 5,000 |
2000/06/23 | 15.15 | 15.15 | 15.15 | 15.25 | 15.15 | 2,000 |
2000/06/22 | 15.15 | 15.15 | 15.00 | 15.25 | 15.15 | 10,200 |
2000/06/21 | 15.20 | 15.20 | 15.00 | 15.25 | 15.20 | 25,400 |
2000/06/20 | 15.20 | 15.20 | 15.20 | 15.25 | 15.20 | 1,408 |
2000/06/15 | 15.20 | 15.20 | 15.20 | 15.25 | 15.20 | 42,001 |
2000/06/14 | 15.20 | 15.20 | 15.00 | 15.25 | 15.20 | 5,000 |
2000/06/13 | 15.20 | 15.20 | 15.00 | 15.25 | 15.20 | 15,000 |
2000/06/09 | 15.20 | 15.20 | 15.00 | 15.25 | 15.20 | 20,000 |
2000/06/08 | 15.20 | 15.20 | 15.00 | 15.25 | 15.20 | 10,344 |
2000/06/07 | 15.25 | 15.25 | 15.25 | 15.40 | 15.25 | 28,100 |
2000/06/06 | 15.25 | 15.25 | 15.20 | 15.40 | 15.25 | 6,400 |
2000/06/05 | 15.25 | 15.25 | 15.25 | 15.40 | 15.25 | 9,500 |
2000/06/02 | 15.20 | 15.20 | 15.20 | 15.40 | 15.20 | 781 |
2000/06/01 | 15.20 | 15.20 | 15.20 | 15.40 | 15.20 | 860 |
2000/05/31 | 15.25 | 15.25 | 15.20 | 15.40 | 15.25 | 10,200 |
2000/05/29 | 15.25 | 15.25 | 15.20 | 15.40 | 15.25 | 1,000 |
2000/05/26 | 15.25 | 15.20 | 15.20 | 15.50 | 15.25 | 6,800 |
2000/05/22 | 15.20 | 15.20 | 15.20 | 15.25 | 15.20 | 170 |
2000/05/19 | 15.20 | 15.20 | 15.20 | 15.25 | 15.20 | 12,000 |
2000/05/17 | 15.40 | 15.20 | 15.20 | 15.25 | 15.20 | 2,530 |
2000/05/15 | 15.20 | 15.20 | 15.20 | 15.40 | 15.20 | 2,100 |
2000/05/11 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | 300 |
2000/05/10 | 15.25 | 15.25 | 15.00 | 15.40 | 15.25 | 10,900 |
2000/05/05 | 15.00 | 15.00 | 15.00 | 15.40 | 15.00 | 370 |
2000/05/03 | 15.50 | 15.25 | 15.00 | 15.50 | 15.50 | 74,000 |
2000/04/27 | 15.00 | 15.00 | 15.00 | 16.25 | 15.00 | 4,561 |
2000/04/26 | 15.00 | 15.00 | 15.00 | 15.75 | 15.00 | 1,100 |
2000/04/25 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 100 |
2000/04/24 | 15.00 | 15.00 | 15.00 | 15.75 | 15.00 | 1,100 |
2000/04/18 | 15.00 | 15.00 | 15.00 | 15.75 | 15.00 | 300 |
2000/04/17 | 15.00 | 15.00 | 12.00 | 15.75 | 15.00 | 1,700 |
2000/04/13 | 15.75 | 15.00 | 15.00 | 15.75 | 15.00 | 1,175 |
2000/04/12 | 16.25 | 16.25 | 15.25 | 16.25 | 16.25 | 100 |
2000/04/11 | 15.25 | 15.25 | 15.25 | 16.25 | 15.25 | 942 |
2000/04/10 | 15.75 | 15.75 | 15.25 | 16.25 | 15.75 | 6,500 |
2000/04/07 | 15.25 | 15.25 | 15.25 | 16.25 | 15.25 | 1,600 |
2000/04/06 | 15.75 | 15.50 | 12.00 | 16.25 | 15.50 | 7,750 |
2000/04/05 | 15.75 | 15.75 | 15.75 | 16.25 | 15.75 | 200 |
2000/03/31 | 16.00 | 16.00 | 12.00 | 16.25 | 16.00 | 4,500 |
2000/03/30 | 16.25 | 16.25 | 16.00 | 16.25 | 16.25 | 300 |
2000/03/29 | 16.25 | 15.50 | 12.00 | 16.25 | 15.50 | 2,500 |
2000/03/28 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 172 |
2000/03/24 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 500 |
2000/03/22 | 16.50 | 16.25 | 15.50 | 16.50 | 16.25 | 2,127 |
2000/03/21 | 16.50 | 16.50 | 15.50 | 17.00 | 16.50 | 2,000 |
2000/03/20 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 4,465 |
2000/03/15 | 16.50 | 16.50 | 16.50 | 17.00 | 16.50 | 499 |
2000/03/14 | 16.75 | 16.50 | 15.50 | 17.00 | 16.50 | 3,000 |
2000/03/13 | 16.85 | 16.85 | 16.85 | 17.00 | 16.85 | 4,662 |
2000/03/08 | 16.95 | 16.95 | 16.85 | 17.10 | 16.95 | 460 |
2000/03/06 | 16.95 | 16.95 | 16.85 | 17.10 | 16.95 | 7,200 |
2000/03/02 | 17.00 | 17.00 | 16.95 | 17.20 | 17.00 | 100 |
2000/02/29 | 16.95 | 16.95 | 16.95 | 17.00 | 16.95 | 100 |
2000/02/28 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 400 |
2000/02/25 | 17.00 | 17.00 | 17.00 | 17.20 | 17.00 | 2,853 |
2000/02/23 | 17.25 | 17.00 | 17.00 | 17.25 | 17.25 | 1,824 |
2000/02/22 | 17.30 | 17.25 | 17.25 | 17.50 | 17.25 | 800 |
2000/02/21 | 17.30 | 17.30 | 17.30 | 17.50 | 17.30 | 502 |
2000/02/16 | 18.00 | 17.25 | 17.25 | 18.00 | 18.00 | 10,100 |
2000/02/15 | 17.25 | 17.25 | 17.25 | 18.00 | 17.25 | 1,200 |
2000/02/14 | 17.65 | 17.65 | 17.25 | 18.00 | 17.65 | 57,423 |
2000/02/10 | 17.50 | 17.25 | 17.25 | 18.75 | 17.50 | 30,100 |
2000/02/09 | 17.50 | 17.50 | 17.50 | 18.75 | 17.50 | 2,600 |
2000/02/07 | 18.75 | 18.75 | 17.50 | 18.75 | 18.75 | 403 |
2000/02/04 | 17.50 | 17.50 | 17.00 | 18.75 | 17.50 | 110,460 |
2000/02/03 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 52,942 |
2000/02/02 | 17.50 | 17.50 | 17.00 | 18.75 | 17.50 | 5,129 |
2000/02/01 | 18.75 | 17.50 | 17.50 | 18.75 | 17.50 | 62,800 |
2000/01/31 | 18.00 | 17.50 | 17.50 | 18.00 | 18.00 | 40,200 |
2000/01/27 | 17.50 | 17.50 | 17.50 | 18.00 | 17.50 | 25,900 |
2000/01/25 | 17.50 | 17.50 | 17.50 | 18.00 | 17.50 | 629 |
2000/01/24 | 17.50 | 17.50 | 17.50 | 18.75 | 17.50 | 15,170 |
2000/01/21 | 17.50 | 17.50 | 17.50 | 18.75 | 17.50 | 4,230 |
2000/01/20 | 17.50 | 17.25 | 17.25 | 18.75 | 17.50 | 28,600 |
2000/01/18 | 17.75 | 17.50 | 17.00 | 18.75 | 17.50 | 4,000 |
2000/01/12 | 17.50 | 17.50 | 17.50 | 18.75 | 17.50 | 5,600 |
2000/01/11 | 17.50 | 17.50 | 17.50 | 18.75 | 17.50 | 37,449 |
2000/01/10 | 17.50 | 17.00 | 17.50 | 18.75 | 17.50 | 3,400 |
2000/01/06 | 17.00 | 17.00 | 17.00 | 17.50 | 17.00 | 240 |
2000/01/04 | 17.00 | 16.90 | 17.00 | 17.50 | 16.90 | 3,156 |
1999/12/30 | 17.25 | 17.25 | 17.00 | 17.50 | 17.25 | 17,600 |
1999/12/21 | 17.00 | 17.00 | 17.00 | 17.25 | 17.00 | 37,217 |
1999/12/16 | 17.50 | 17.20 | 17.00 | 17.50 | 17.50 | 18,000 |
1999/12/15 | 17.00 | 17.00 | 17.00 | 17.20 | 17.00 | 1,200 |
1999/12/14 | 17.00 | 17.00 | 17.00 | 17.20 | 17.00 | 2,760 |
1999/12/08 | 17.25 | 16.50 | 17.00 | 17.25 | 16.50 | 13,912 |
1999/12/07 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | 300 |
1999/12/06 | 16.75 | 16.50 | 16.50 | 17.25 | 16.50 | 210 |
1999/12/01 | 16.80 | 16.75 | 16.75 | 17.50 | 16.75 | 700 |
1999/11/30 | 17.25 | 16.80 | 16.80 | 17.50 | 17.00 | 21,300 |
1999/11/26 | 17.00 | 16.50 | 16.50 | 17.50 | 17.00 | 44,900 |
1999/11/24 | 16.50 | 16.50 | 16.50 | 17.50 | 16.50 | 1,000 |
1999/11/22 | 16.50 | 16.50 | 16.50 | 17.50 | 16.50 | 13,400 |
1999/11/19 | 17.00 | 17.00 | 16.50 | 17.50 | 17.00 | 12,000 |
1999/11/17 | 17.00 | 16.85 | 16.50 | 17.50 | 17.00 | 19,600 |
1999/11/15 | 16.25 | 16.25 | 16.25 | 16.85 | 16.25 | 1,000 |
1999/11/12 | 16.50 | 16.45 | 16.25 | 16.85 | 16.45 | 1,100 |
1999/11/10 | 16.25 | 16.25 | 16.25 | 16.50 | 16.25 | 800 |
1999/11/08 | 16.50 | 16.30 | 16.25 | 16.50 | 16.50 | 6,200 |
1999/11/03 | 16.30 | 16.30 | 16.30 | 16.50 | 16.30 | 17,667 |
1999/10/26 | 16.50 | 16.50 | 16.30 | 16.85 | 16.50 | 1,000 |
1999/10/25 | 16.50 | 16.50 | 16.30 | 16.85 | 16.50 | 8,977 |
1999/10/22 | 16.30 | 16.30 | 16.30 | 16.85 | 16.30 | 100 |
1999/10/21 | 16.30 | 16.30 | 16.30 | 16.85 | 16.30 | 249 |
1999/10/20 | 16.30 | 16.30 | 16.30 | 16.85 | 16.30 | 699 |
1999/10/19 | 16.50 | 16.30 | 16.30 | 16.85 | 16.30 | 8,287 |
1999/10/18 | 16.50 | 16.50 | 16.30 | 16.85 | 16.50 | 1,656 |
1999/10/15 | 16.90 | 16.30 | 16.30 | 16.90 | 16.90 | 300 |
1999/10/14 | 16.50 | 16.50 | 16.30 | 16.90 | 16.50 | 1,000 |
1999/10/13 | 16.75 | 16.30 | 16.30 | 16.50 | 16.75 | 500 |
1999/10/12 | 16.50 | 16.50 | 16.30 | 16.75 | 16.50 | 5,720 |
1999/10/11 | 16.30 | 16.30 | 16.30 | 16.75 | 16.30 | 703 |
1999/10/07 | 16.75 | 16.30 | 16.30 | 16.75 | 16.30 | 1,957 |
1999/10/06 | 16.75 | 16.50 | 16.50 | 16.75 | 16.75 | 700 |
1999/10/05 | 16.50 | 16.50 | 16.50 | 16.75 | 16.50 | 300 |
1999/10/04 | 16.50 | 16.50 | 16.30 | 16.75 | 16.50 | 3,800 |
1999/10/01 | 16.50 | 16.50 | 16.05 | 16.50 | 16.50 | 1,270 |
1999/09/30 | 16.50 | 16.50 | 16.05 | 16.50 | 16.50 | 3,158 |
1999/09/28 | 16.50 | 16.50 | 16.05 | 16.75 | 16.50 | 5,100 |
1999/09/27 | 16.50 | 16.50 | 16.05 | 16.75 | 16.50 | 11,800 |
1999/09/24 | 16.50 | 16.50 | 16.05 | 16.75 | 16.50 | 5,218 |
1999/09/23 | 16.50 | 16.50 | 16.50 | 16.75 | 16.50 | 294 |
1999/09/22 | 16.50 | 16.50 | 16.00 | 16.75 | 16.50 | 25,900 |
1999/09/20 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | 4,700 |
1999/09/17 | 16.65 | 16.50 | 16.50 | 16.70 | 16.65 | 6,500 |
1999/09/14 | 16.65 | 16.65 | 16.50 | 16.65 | 16.65 | 400 |
1999/09/10 | 16.50 | 16.50 | 16.00 | 16.65 | 16.50 | 10,650 |
1999/09/09 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | 5,000 |
1999/09/08 | 15.75 | 15.75 | 15.75 | 16.50 | 15.75 | 2,400 |
1999/09/02 | 16.65 | 16.65 | 15.75 | 16.65 | 16.65 | 343 |
1999/09/01 | 16.70 | 15.75 | 15.75 | 16.70 | 16.70 | 500 |
1999/08/31 | 16.50 | 15.75 | 15.75 | 16.50 | 15.75 | 800 |
1999/08/30 | 16.50 | 16.50 | 16.50 | 16.70 | 16.50 | 2,500 |
1999/08/27 | 16.50 | 16.00 | 16.50 | 16.70 | 16.00 | 10,628 |
1999/08/26 | 16.50 | 16.50 | 16.50 | 16.75 | 16.50 | 3,200 |
1999/08/25 | 16.50 | 16.25 | 16.25 | 16.75 | 16.25 | 2,800 |
1999/08/24 | 16.50 | 16.50 | 16.50 | 16.75 | 16.50 | 2,609 |
1999/08/23 | 16.50 | 16.25 | 16.00 | 16.75 | 16.50 | 12,623 |
1999/08/20 | 16.50 | 16.50 | 16.00 | 16.75 | 16.50 | 1,500 |
1999/08/19 | 16.50 | 16.00 | 16.00 | 16.70 | 16.50 | 2,100 |
1999/08/18 | 16.50 | 16.25 | 16.00 | 16.70 | 16.50 | 24,711 |
1999/08/17 | 16.00 | 16.00 | 16.00 | 16.75 | 16.00 | 5,042 |
1999/08/16 | 16.00 | 16.00 | 16.00 | 16.75 | 16.00 | 1,000 |
1999/08/13 | 16.00 | 16.00 | 16.00 | 16.75 | 16.00 | 1,000 |
1999/08/12 | 16.00 | 16.00 | 16.00 | 16.75 | 16.00 | 176 |
1999/08/11 | 16.60 | 16.25 | 16.00 | 16.75 | 16.60 | 26,265 |
1999/08/10 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | 200 |
1999/08/09 | 16.00 | 16.00 | 16.00 | 16.50 | 16.00 | 156 |
1999/08/06 | 16.60 | 16.60 | 16.00 | 16.75 | 16.60 | 15,000 |
1999/08/05 | 16.75 | 16.75 | 16.00 | 16.75 | 16.75 | 100 |
1999/08/03 | 16.00 | 16.00 | 16.00 | 16.75 | 16.00 | 720 |
1999/07/26 | 16.50 | 16.00 | 16.00 | 16.75 | 16.50 | 14,400 |
1999/07/22 | 16.50 | 16.50 | 16.00 | 16.70 | 16.50 | 980 |
1999/07/20 | 16.60 | 16.50 | 16.00 | 16.70 | 16.50 | 13,010 |
1999/07/16 | 16.75 | 16.75 | 16.40 | 17.00 | 16.75 | 30,960 |
1999/07/14 | 16.50 | 16.50 | 16.40 | 17.00 | 16.50 | 18,280 |
1999/07/13 | 16.50 | 16.50 | 16.10 | 17.00 | 16.50 | 600 |
1999/07/12 | 16.10 | 16.10 | 16.10 | 17.00 | 16.10 | 255 |
1999/07/07 | 16.50 | 16.10 | 16.10 | 17.00 | 16.10 | 573 |
1999/07/06 | 16.30 | 16.30 | 16.10 | 17.00 | 16.30 | 12,500 |
1999/07/05 | 16.00 | 16.00 | 16.00 | 16.80 | 16.00 | 500 |
1999/07/02 | 16.70 | 16.10 | 16.00 | 17.00 | 16.50 | 6,400 |
1999/07/01 | 16.10 | 16.00 | 16.00 | 16.70 | 16.10 | 3,212 |
1999/06/30 | 16.50 | 15.30 | 15.30 | 16.70 | 15.30 | 9,600 |
1999/06/29 | 15.50 | 15.30 | 15.60 | 16.00 | 15.50 | 2,000 |
1999/06/28 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 6,000 |
1999/06/24 | 15.90 | 15.50 | 15.30 | 16.00 | 15.90 | 2,786 |
1999/06/23 | 15.75 | 15.75 | 15.30 | 16.00 | 15.75 | 1,660 |
1999/06/22 | 15.75 | 15.75 | 15.30 | 16.00 | 15.75 | 100 |
1999/06/16 | 15.50 | 15.00 | 15.30 | 16.00 | 15.50 | 16,000 |
1999/06/15 | 15.75 | 15.50 | 15.50 | 16.00 | 15.75 | 44,900 |
1999/06/14 | 15.75 | 15.50 | 15.50 | 16.00 | 15.75 | 10,200 |
1999/06/11 | 15.75 | 15.25 | 15.50 | 15.75 | 15.75 | 21,533 |
1999/06/10 | 15.50 | 15.30 | 15.30 | 15.75 | 15.50 | 6,611 |
1999/06/09 | 15.50 | 15.25 | 15.50 | 15.75 | 15.25 | 9,020 |
1999/06/08 | 15.30 | 15.30 | 15.50 | 15.75 | 15.30 | 2,220 |
1999/06/07 | 15.75 | 15.75 | 15.30 | 16.00 | 15.75 | 2,000 |
1999/06/04 | 15.30 | 15.30 | 15.30 | 15.75 | 15.30 | 100 |
1999/06/03 | 15.30 | 15.30 | 15.30 | 15.75 | 15.30 | 1,700 |
1999/06/02 | 15.30 | 15.30 | 15.30 | 15.75 | 15.30 | 2,106 |
1999/06/01 | 15.50 | 15.50 | 15.30 | 15.75 | 15.50 | 1,100 |
1999/05/31 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | 1,900 |
1999/05/25 | 15.90 | 15.30 | 15.30 | 16.00 | 15.30 | 5,500 |
1999/05/21 | 15.80 | 15.60 | 15.60 | 15.90 | 15.60 | 3,600 |
1999/05/20 | 15.75 | 15.75 | 15.75 | 15.90 | 15.75 | 2,100 |
1999/05/17 | 15.70 | 15.70 | 15.50 | 15.90 | 15.70 | 4,100 |
1999/05/13 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 200 |
1999/05/11 | 15.90 | 15.70 | 15.70 | 16.00 | 15.70 | 6,300 |
1999/05/10 | 16.50 | 15.90 | 15.90 | 16.00 | 15.90 | 7,900 |
1999/05/07 | 16.00 | 16.00 | 15.90 | 16.50 | 16.00 | 5,400 |
1999/05/06 | 16.00 | 16.00 | 16.00 | 16.70 | 16.00 | 1,200 |
1999/05/05 | 16.00 | 16.00 | 16.00 | 16.70 | 16.00 | 2,500 |
1999/05/04 | 16.00 | 16.00 | 16.00 | 16.70 | 16.00 | 1,713 |
1999/04/30 | 16.25 | 15.75 | 16.00 | 16.70 | 16.25 | 13,250 |
1999/04/28 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 900 |
1999/04/27 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 320 |
1999/04/26 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 600 |
1999/04/23 | 15.50 | 15.50 | 15.50 | 15.90 | 15.50 | 100 |
1999/04/21 | 15.50 | 15.50 | 15.50 | 15.90 | 15.50 | 700 |
1999/04/15 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 100 |
1999/04/09 | 15.25 | 15.25 | 15.00 | 16.00 | 15.25 | 2,156 |
1999/04/08 | 15.75 | 15.75 | 15.50 | 16.00 | 15.75 | 40,000 |
1999/04/07 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | 500 |
1999/04/06 | 15.50 | 15.50 | 15.50 | 16.00 | 15.50 | 1,300 |
1999/04/01 | 15.85 | 15.30 | 15.30 | 16.00 | 15.30 | 8,297 |
1999/03/30 | 15.75 | 15.50 | 15.85 | 16.00 | 15.75 | 3,340 |
1999/03/29 | 15.65 | 15.50 | 15.50 | 16.00 | 15.65 | 886 |
1999/03/26 | 15.50 | 15.50 | 15.30 | 16.20 | 15.50 | 2,000 |
1999/03/25 | 15.75 | 15.50 | 15.30 | 16.20 | 15.50 | 11,220 |
1999/03/24 | 15.75 | 15.75 | 15.75 | 16.20 | 15.75 | 3,288 |
1999/03/23 | 16.00 | 15.75 | 15.75 | 16.20 | 15.75 | 1,043 |
1999/03/22 | 16.00 | 15.75 | 15.75 | 16.20 | 15.75 | 4,953 |
1999/03/17 | 15.50 | 15.30 | 15.30 | 15.75 | 15.50 | 1,100 |
1999/03/16 | 15.50 | 15.50 | 15.30 | 15.75 | 15.50 | 1,209 |
1999/03/15 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 2,500 |
1999/03/12 | 15.50 | 15.50 | 15.50 | 15.75 | 15.50 | 1,950 |
1999/03/11 | 15.50 | 15.50 | 15.50 | 15.75 | 15.50 | 800 |
1999/03/10 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 500 |
1999/03/09 | 15.75 | 15.30 | 15.30 | 15.75 | 15.30 | 5,800 |
1999/03/05 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 2,100 |
1999/03/04 | 15.50 | 15.30 | 15.30 | 15.75 | 15.30 | 750 |
1999/03/03 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 500 |
1999/03/02 | 15.75 | 15.75 | 15.30 | 15.75 | 15.75 | 193 |
1999/02/25 | 15.50 | 15.40 | 15.40 | 15.75 | 15.40 | 10,565 |
1999/02/24 | 15.50 | 15.50 | 15.40 | 15.75 | 15.50 | 1,000 |
1999/02/23 | 15.40 | 15.40 | 15.40 | 15.75 | 15.40 | 180 |
1999/02/22 | 15.75 | 15.40 | 15.40 | 15.75 | 15.75 | 4,200 |
1999/02/19 | 15.65 | 15.55 | 15.40 | 15.75 | 15.55 | 3,400 |
1999/02/15 | 16.00 | 15.50 | 15.40 | 16.25 | 15.50 | 10,400 |
1999/02/12 | 16.25 | 16.00 | 15.50 | 16.25 | 16.25 | 1,000 |
1999/02/11 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 3,000 |
1999/02/10 | 15.75 | 15.65 | 15.50 | 16.65 | 15.65 | 8,800 |
1999/02/09 | 15.75 | 15.75 | 15.75 | 16.65 | 15.75 | 2,700 |
1999/02/08 | 16.65 | 15.75 | 15.75 | 16.65 | 15.75 | 7,800 |
1999/02/05 | 16.00 | 16.00 | 16.00 | 16.65 | 16.00 | 1,669 |
1999/02/04 | 16.00 | 16.00 | 16.00 | 16.65 | 16.00 | 404 |
1999/02/02 | 16.00 | 16.00 | 16.00 | 16.65 | 16.00 | 1,210 |
1999/01/29 | 16.00 | 16.00 | 16.00 | 16.65 | 16.00 | 35,900 |
1999/01/26 | 16.00 | 16.00 | 16.00 | 16.75 | 16.00 | 600 |
1999/01/25 | 16.00 | 16.00 | 16.00 | 16.95 | 16.00 | 400 |
1999/01/19 | 17.00 | 17.00 | 16.00 | 16.95 | 17.00 | 1,000 |
1999/01/18 | 17.00 | 16.00 | 16.00 | 17.50 | 17.00 | 2,826 |
1999/01/15 | 16.75 | 16.50 | 16.50 | 17.00 | 16.50 | 2,633 |
1999/01/13 | 16.75 | 16.25 | 16.75 | 17.00 | 16.25 | 806 |
1999/01/12 | 16.25 | 16.00 | 16.75 | 17.00 | 16.00 | 1,000 |
1999/01/11 | 16.75 | 16.25 | 16.25 | 17.00 | 16.25 | 8,000 |
1999/01/08 | 16.75 | 16.25 | 16.25 | 16.75 | 16.75 | 2,208 |
1999/01/07 | 16.50 | 16.25 | 16.50 | 16.75 | 16.50 | 735 |
1999/01/06 | 16.50 | 16.25 | 16.25 | 16.75 | 16.50 | 2,325 |
1999/01/05 | 17.00 | 16.05 | 16.25 | 17.00 | 17.00 | 7,550 |
1998/12/31 | 16.30 | 16.30 | 16.00 | 17.00 | 16.30 | 86,108 |
1998/12/22 | 15.50 | 15.50 | 15.50 | 17.00 | 15.50 | 200 |
1998/12/18 | 15.50 | 15.50 | 15.50 | 17.00 | 15.50 | 2,000 |
1998/12/17 | 15.50 | 15.50 | 15.50 | 17.00 | 15.50 | 26,297 |
1998/12/16 | 15.50 | 15.30 | 15.50 | 17.00 | 15.50 | 11,900 |
1998/12/15 | 15.50 | 15.30 | 15.30 | 15.50 | 15.30 | 7,400 |
Record Date | ExDate | Pay Date | Value |
---|---|---|---|
2024/08/05 | 2024/07/31 | 2024/08/19 | 0.44 |
2024/05/07 | 2024/05/06 | 2024/05/21 | 0.44 |
2023/11/08 | 2023/11/07 | 2023/11/22 | 0.44 |
2023/08/14 | 2023/08/11 | 2023/08/28 | 0.44 |
2023/05/08 | 2023/05/05 | 2023/05/22 | 0.44 |
2023/02/27 | 2023/02/24 | 2023/03/14 | 0.44 |
2022/11/14 | 2022/11/10 | 2022/11/28 | 0.44 |
2022/08/08 | 2022/08/05 | 2022/08/22 | 0.44 |
2022/05/16 | 2022/05/13 | 2022/05/31 | 0.44 |
2022/02/28 | 2022/02/25 | 2022/03/14 | 0.44 |
2021/11/10 | 2021/11/09 | 2021/11/24 | 0.44 |
2021/08/10 | 2021/08/09 | 2021/08/24 | 0.44 |
2021/05/12 | 2021/05/11 | 2021/05/26 | 0.44 |
2021/02/24 | 2021/02/23 | 2021/03/10 | 0.44 |
2020/11/12 | 2020/11/10 | 2020/11/30 | 0.44 |
2020/08/05 | 2020/08/04 | 2020/08/19 | 0.44 |
2020/05/14 | 2020/05/13 | 2020/05/28 | 0.44 |
2020/02/26 | 2020/02/25 | 2020/03/11 | 0.44 |
2019/11/04 | 2019/11/01 | 2019/11/15 | 0.44 |
2019/08/05 | 2019/07/31 | 2019/08/16 | 0.44 |
2019/05/06 | 2019/05/03 | 2019/05/17 | 0.44 |
2019/03/04 | 2019/03/01 | 2019/03/15 | 0.44 |
2018/11/05 | 2018/11/02 | 2018/11/16 | 0.38 |
2018/08/06 | 2018/08/01 | 2018/08/17 | 0.38 |
2018/05/04 | 2018/05/03 | 2018/05/15 | 0.38 |
2018/02/26 | 2018/02/23 | 2018/03/09 | 0.38 |
2017/11/13 | 2017/11/10 | 2017/11/27 | 0.32 |
2017/08/14 | 2017/08/10 | 2017/08/28 | 0.32 |
2017/05/15 | 2017/05/11 | 2017/05/30 | 0.32 |
2017/03/13 | 2017/03/09 | 2017/03/27 | 0.32 |
2016/11/14 | 2016/11/10 | 2016/11/28 | 0.1 |
2016/08/15 | 2016/08/11 | 2016/08/29 | 0.01 |
2016/05/13 | 2016/05/11 | 2016/05/27 | 0.01 |
2016/03/11 | 2016/03/09 | 2016/03/24 | 0.01 |
2015/08/14 | 2015/08/12 | 2015/08/28 | 0.01 |
2015/05/15 | 2015/05/13 | 2015/05/27 | 0.01 |
2015/03/13 | 2015/03/11 | 2015/03/27 | 0.01 Special |
2015/03/13 | 2015/03/11 | 2015/03/27 | 0.01 |
2015/03/13 | 2015/03/11 | 2015/03/27 | 0.01 |
2014/11/14 | 2014/11/12 | 2014/11/28 | 0.01 |
2014/08/15 | 2014/08/13 | 2014/08/29 | 0.01 |
2014/03/14 | 2014/03/12 | 2014/03/28 | 0.01 |
2013/11/08 | 2013/11/06 | 2013/11/22 | 0.01 |
2013/08/09 | 2013/08/07 | 2013/08/23 | 0.01 |
2013/05/09 | 2013/05/07 | 2013/05/23 | 0.01 |
2013/03/05 | 2013/03/01 | 2013/03/22 | 0.04 |
2009/11/04 | 2009/11/02 | 2009/11/23 | 0.04 |
2009/11/04 | 2009/11/09 | 2009/11/23 | 0.04 Stock |
2009/05/15 | 2009/05/13 | 2009/06/05 | 0.04 Stock Div |
2009/05/15 | 2009/05/13 | 2009/06/05 | 0.04 |
2009/03/16 | 2009/03/12 | 2009/04/08 | 0.04 Stock Div |
2009/03/16 | 2009/03/12 | 2009/04/08 | 0.04 |
2008/11/05 | 2008/11/03 | 2008/11/20 | 0.16 |
2008/08/13 | 2008/08/11 | 2008/08/27 | 0.16 |
2008/05/05 | 2008/05/01 | 2008/05/19 | 0.16 |
2008/02/20 | 2008/02/18 | 2008/03/12 | 0.16 |
2007/11/07 | 2007/11/05 | 2007/11/21 | 0.145 |
2007/08/01 | 2007/07/30 | 2007/08/17 | 0.145 |
2007/05/02 | 2007/04/30 | 2007/05/16 | 0.145 |
2005/05/04 | 2005/05/02 | 2005/05/16 | 0.373 |
2001/11/06 | 2001/11/02 | 2001/11/15 | 0.32 |
Name | Position | |
---|---|---|
Michael Collins | CEO | michael.collins@butterfieldgroup.com |
Name |
---|
Alastair Barbour |
Ingrid Pierce |
Mark Lynch |
Jana Schreuder |