One Communications Ltd
Domestic Main Board
This security is no longer listed on the BSX and its details are no longer maintained by the BSX. The information on this page is believed to be correct at date of delisting.
Listing Date
Delisting date
Currency
BMD
Ticker
ONE.BH
ISIN
BMG675521022
CUSIP
G67552102
Status
Delisted
Investors
Qualified Investors
Website
BSX Trading History (BMD):
Unadjusted for Stock Dividends and Stock Splits
| Date Sort ascending | Bid | Ask | Close | Vol |
|---|---|---|---|---|
| 2021/02/10 | 0 | 0 | 3.95 | 16,423 |
| 2021/02/09 | 3.95 | 0 | 3.95 | 93,609 |
| 2021/02/08 | 3.95 | 0 | 3.95 | 134,211 |
| 2021/02/05 | 3.95 | 4.05 | 3.95 | 85,715 |
| 2021/02/04 | 3.95 | 4.05 | 3.95 | 115,241 |
| 2021/02/03 | 3.95 | 4.05 | 3.95 | 110,437 |
| 2021/02/01 | 3.95 | 0 | 3.95 | 25,691 |
| 2021/01/29 | 3.95 | 0 | 3.95 | 312,859 |
| 2021/01/22 | 3.95 | 0 | 3.95 | 185,417 |
| 2021/01/20 | 4 | 0 | 4.05 | 39 |
| 2021/01/19 | 4 | 0 | 4.05 | 13,100 |
| 2021/01/11 | 3.95 | 0 | 3.95 | 143,874 |
| 2021/01/08 | 4.1 | 0 | 4.1 | 500 |
| 2020/12/16 | 4.1 | 0 | 4.1 | 900 |
| 2020/12/11 | 4.1 | 0 | 4.1 | 38,334 |
| 2020/12/04 | 4.1 | 0 | 4.1 | 4,095 |
| 2020/12/01 | 4.05 | 0 | 4.05 | 27,922 |
| 2020/11/25 | 4.05 | 0 | 4.05 | 115 |
| 2020/11/24 | 4.05 | 0 | 4.05 | 1,000 |
| 2020/11/23 | 4.05 | 0 | 4.05 | 4,400 |
| 2020/11/20 | 4.05 | 0 | 4.05 | 7,923 |
| 2020/11/13 | 4.05 | 0 | 4.05 | 5,023 |
| 2020/11/04 | 4 | 0 | 4 | 8,807 |
| 2020/10/26 | 4 | 0 | 4 | 1,200 |
| 2020/10/22 | 3.9 | 0 | 4 | 28,236 |
| 2020/10/20 | 3.9 | 0 | 4 | 52,153 |
| 2020/10/19 | 3.9 | 0 | 4 | 23,700 |
| 2020/10/14 | 3.85 | 0 | 3.95 | 2,969 |
| 2020/10/07 | 3.9 | 0 | 4 | 47,910 |
| 2020/10/05 | 3.95 | 0 | 4 | 3,825 |
| 2020/10/02 | 3.9 | 4 | 3.9 | 630 |
| 2020/10/01 | 3.9 | 4.1 | 3.9 | 210,652 |
| 2020/09/25 | 3.51 | 4.1 | 3.9 | 555,800 |
| 2020/09/24 | 4 | 4.1 | 4 | 100,000 |
| 2020/09/22 | 4 | 4.1 | 4 | 24,200 |
| 2020/09/16 | 4 | 4.1 | 4.1 | 900 |
| 2020/09/11 | 3.9 | 4.1 | 3.9 | 150,000 |
| 2020/08/20 | 3.8 | 0 | 3.9 | 2,400 |
| 2020/08/19 | 3.8 | 0 | 3.9 | 56,000 |
| 2020/08/07 | 3.9 | 0 | 3.9 | 50 |
| 2020/08/05 | 3.9 | 0 | 3.9 | 1,000 |
| 2020/07/29 | 3.77 | 0 | 3.9 | 15 |
| 2020/07/23 | 3.77 | 0 | 3.9 | 50 |
| 2020/07/08 | 3.77 | 0 | 3.9 | 37,100 |
| 2020/06/29 | 3.75 | 0 | 3.8 | 25,000 |
| 2020/06/22 | 3.8 | 3.9 | 3.8 | 500 |
| 2020/06/17 | 3.8 | 0 | 3.8 | 50,000 |
| 2020/06/11 | 3.8 | 0 | 3.8 | 1,238 |
| 2020/06/08 | 3.85 | 3.9 | 3.9 | 10,900 |
| 2020/06/03 | 3.85 | 3.9 | 3.9 | 200 |
| 2020/06/02 | 3.85 | 3.9 | 3.85 | 15,000 |
| 2020/05/28 | 3.7 | 3.9 | 3.9 | 25,000 |
| 2020/05/07 | 3.85 | 4 | 4 | 1,500 |
| 2020/05/06 | 3.85 | 4 | 4 | 300 |
| 2020/05/01 | 3.85 | 0 | 3.9 | 76,500 |
| 2020/04/28 | 3.8 | 4 | 4 | 15,000 |
| 2020/04/23 | 3.85 | 4 | 4 | 15,000 |
| 2020/04/22 | 3.9 | 0 | 4 | 161,801 |
| 2020/04/07 | 3.9 | 4 | 4 | 100,000 |
| 2020/04/06 | 3.9 | 4.2 | 4 | 69,100 |
| 2020/03/26 | 3.8 | 4.2 | 4 | 90 |
| 2020/03/25 | 3.8 | 4.2 | 4 | 100,000 |
| 2020/03/24 | 3.8 | 0 | 3.8 | 7,500 |
| 2020/03/23 | 3.8 | 4 | 4 | 88,000 |
| 2020/03/20 | 4 | 0 | 4 | 12,000 |
| 2020/03/17 | 3.75 | 3.79 | 3.75 | 3,000 |
| 2020/03/13 | 3.5 | 3.75 | 3.75 | 12,000 |
| 2020/03/10 | 3.75 | 3.79 | 3.75 | 3,029 |
| 2020/03/06 | 3.75 | 3.79 | 3.75 | 15,000 |
| 2020/03/04 | 3.75 | 3.79 | 3.75 | 23,464 |
| 2020/03/02 | 3.75 | 3.79 | 3.75 | 8,600 |
| 2020/02/25 | 3.7 | 3.79 | 3.75 | 57 |
| 2020/02/20 | 3.7 | 3.79 | 3.75 | 2,500 |
| 2020/02/18 | 3.75 | 3.8 | 3.75 | 1,736 |
| 2020/02/13 | 3.75 | 3.8 | 3.75 | 30,000 |
| 2020/02/11 | 3.75 | 3.8 | 3.75 | 147 |
| 2020/02/05 | 3.79 | 3.8 | 3.79 | 59,900 |
| 2020/02/04 | 3.79 | 3.8 | 3.79 | 10,600 |
| 2020/01/31 | 3.4 | 3.5 | 3.5 | 92,065 |
| 2020/01/14 | 3.05 | 3.63 | 3.05 | 1,444 |
| 2020/01/08 | 3 | 3.65 | 3 | 3,517 |
| 2019/12/18 | 2.72 | 3.65 | 2.72 | 1,000 |
| 2019/12/06 | 2.8 | 3.8 | 3.8 | 211 |
| 2019/11/14 | 2.8 | 3.8 | 3.8 | 2,400 |
| 2019/11/13 | 3.8 | 3.84 | 3.8 | 5,000 |
| 2019/11/08 | 2.8 | 3.84 | 3 | 2,900 |
| 2019/11/07 | 2.9 | 3 | 3 | 14,000 |
| 2019/10/30 | 3.51 | 3.6 | 3.6 | 200 |
| 2019/10/14 | 3.51 | 3.85 | 3.51 | 6,655 |
| 2019/09/30 | 3.75 | 3.85 | 3.85 | 384 |
| 2019/09/23 | 3.75 | 3.85 | 3.85 | 8,000 |
| 2019/09/13 | 3.75 | 3.89 | 3.8 | 30,900 |
| 2019/09/09 | 3.75 | 3.89 | 3.75 | 36,700 |
| 2019/09/05 | 3.51 | 3.75 | 3.75 | 10,000 |
| 2019/08/30 | 3.51 | 3.75 | 3.75 | 10,000 |
| 2019/08/27 | 3.75 | 3.8 | 3.75 | 1,000 |
| 2019/08/20 | 3.51 | 3.89 | 3.75 | 10,000 |
| 2019/08/15 | 3.75 | 3.89 | 3.75 | 2,000 |
| 2019/08/12 | 3.75 | 3.89 | 3.75 | 1,000 |
| 2019/08/08 | 3.75 | 3.89 | 3.8 | 12,000 |
| 2019/08/07 | 3.75 | 3.8 | 3.75 | 7,200 |
| 2019/07/31 | 3.75 | 3.89 | 3.75 | 800 |
| 2019/07/30 | 3.5 | 3.75 | 3.75 | 200 |
| 2019/07/26 | 3.5 | 4 | 4 | 100 |
| 2019/07/18 | 3.75 | 4 | 3.75 | 10,000 |
| 2019/07/16 | 3.75 | 4 | 3.65 | 11,700 |
| 2019/07/15 | 3.5 | 3.64 | 3.5 | 4,599 |
| 2019/07/11 | 3.45 | 3.49 | 3.5 | 3,000 |
| 2019/07/10 | 3.15 | 3.25 | 3.3 | 5,000 |
| 2019/07/05 | 3.55 | 3.64 | 3.55 | 650 |
| 2019/07/01 | 3.5 | 3.64 | 3.64 | 300 |
| 2019/06/26 | 3.5 | 3.64 | 3.5 | 6,000 |
| 2019/06/25 | 3.5 | 3.58 | 3.5 | 60 |
| 2019/06/20 | 3.5 | 3.58 | 3.5 | 200 |
| 2019/06/18 | 3.5 | 3.58 | 3.5 | 1,966 |
| 2019/06/05 | 3.5 | 3.7 | 3.58 | 25,000 |
| 2019/05/28 | 3.5 | 3.55 | 3.55 | 100 |
| 2019/05/21 | 3.5 | 3.55 | 3.55 | 1,500 |
| 2019/05/15 | 3.5 | 3.58 | 3.5 | 887 |
| 2019/05/02 | 0 | 0 | 0 | 10 |
| 2019/04/23 | 3.5 | 3.58 | 3.58 | 4,000 |
| 2019/04/12 | 3.4 | 3.58 | 3.47 | 3,159 |
| 2019/04/09 | 3.4 | 3.58 | 3.47 | 5,043 |
| 2019/04/04 | 3.47 | 3.58 | 3.47 | 10,000 |
| 2019/03/27 | 3.3 | 3.47 | 3.46 | 2,900 |
| 2019/03/26 | 3.3 | 3.46 | 3.46 | 2,000 |
| 2019/03/25 | 3.3 | 3.46 | 3.46 | 110 |
| 2019/03/11 | 3 | 3.46 | 3 | 2,304 |
| 2019/03/07 | 2.95 | 3 | 3 | 1,500 |
| 2019/03/04 | 2.9 | 3 | 3 | 5,500 |
| 2019/02/27 | 2.07 | 2.9 | 2.9 | 1,300 |
| 2019/02/26 | 2.06 | 2.9 | 2.9 | 2,200 |
| 2019/02/25 | 2.95 | 3 | 3 | 3,500 |
| 2019/02/22 | 2.95 | 3 | 3 | 5,000 |
| 2019/02/20 | 2.95 | 3 | 3 | 3,700 |
| 2019/02/14 | 2.95 | 3 | 3 | 3,000 |
| 2019/02/13 | 2.95 | 3 | 3 | 500 |
| 2019/02/08 | 2.95 | 3 | 3 | 1,295 |
| 2019/02/06 | 2.95 | 3 | 3 | 2,000 |
| 2019/02/05 | 2.95 | 3.05 | 3 | 23,900 |
| 2019/02/01 | 2.95 | 3 | 3 | 3,500 |
| 2019/01/30 | 2.95 | 3 | 3 | 4,096 |
| 2019/01/28 | 2.95 | 3 | 3 | 3,000 |
| 2019/01/25 | 2.95 | 3 | 3 | 1,400 |
| 2019/01/24 | 2.95 | 3 | 3 | 5,400 |
| 2019/01/22 | 2.95 | 3 | 3 | 4,000 |
| 2019/01/18 | 2.95 | 3 | 3 | 3,300 |
| 2019/01/17 | 2.95 | 3 | 3 | 3,000 |
| 2019/01/15 | 2.95 | 3 | 3 | 3,089 |
| 2019/01/10 | 2.9 | 3 | 3 | 930 |
| 2019/01/08 | 3 | 3.39 | 3 | 8,120 |
| 2018/12/18 | 3 | 3.39 | 3 | 3,999 |
| 2018/12/03 | 3 | 3.47 | 3 | 451,805 |
| 2018/11/30 | 3 | 3.47 | 3.1 | 6,000 |
| 2018/11/13 | 3.2 | 3.48 | 3.2 | 4,000 |
| 2018/10/25 | 3 | 3.5 | 3 | 2,148 |
| 2018/10/24 | 3 | 3.5 | 3 | 3,000 |
| 2018/10/16 | 3 | 3.5 | 3 | 5,000 |
| 2018/10/12 | 3 | 3.5 | 3 | 5,758 |
| 2018/10/10 | 2.05 | 3.5 | 3 | 61 |
| 2018/10/04 | 2.05 | 3.5 | 3 | 12,000 |
| 2018/10/02 | 3.2 | 3.5 | 3.15 | 9,920 |
| 2018/09/26 | 3.25 | 3.5 | 3.15 | 13,367 |
| 2018/09/17 | 3.05 | 0 | 3.15 | 21,300 |
| 2018/09/14 | 2.95 | 2.99 | 2.95 | 158,107 |
| 2018/09/11 | 2.9 | 2.95 | 2.94 | 5,700 |
| 2018/09/07 | 2.9 | 2.94 | 2.94 | 1,421 |
| 2018/09/06 | 2.9 | 2.94 | 2.9 | 7,000 |
| 2018/09/05 | 2.85 | 2.94 | 2.85 | 1,300 |
| 2018/08/30 | 2.85 | 2.95 | 2.9 | 1,944 |
| 2018/08/27 | 2.9 | 2.95 | 2.85 | 700 |
| 2018/08/16 | 2.85 | 2.95 | 2.9 | 3,800 |
| 2018/08/13 | 2.9 | 2.95 | 2.95 | 800 |
| 2018/07/27 | 2.9 | 2.95 | 2.9 | 1,300 |
| 2018/07/10 | 2.9 | 2.95 | 2.9 | 4,469 |
| 2018/07/09 | 2.9 | 2.95 | 2.95 | 28 |
| 2018/06/29 | 2.9 | 2.95 | 2.95 | 106 |
| 2018/05/24 | 2.9 | 2.95 | 2.95 | 11,000 |
| 2018/05/09 | 2.88 | 2.99 | 2.88 | 11,600 |
| 2018/05/07 | 2.8 | 2.88 | 2.88 | 10,479 |
| 2018/05/04 | 2.8 | 2.87 | 2.8 | 9,435 |
| 2018/05/03 | 2.16 | 2.8 | 2.8 | 600 |
| 2018/04/19 | 2.16 | 2.87 | 2.16 | 8,800 |
| 2018/04/13 | 2.16 | 2.89 | 2.89 | 2,000 |
| 2018/04/02 | 2.1 | 2.89 | 2.1 | 500 |
| 2018/02/22 | 2 | 2.99 | 2.99 | 10,000 |
| 2018/01/11 | 2.99 | 3 | 3 | 8,800 |
| 2018/01/08 | 2.99 | 3 | 3 | 21,000 |
| 2018/01/03 | 2.99 | 3 | 3 | 600 |
| 2017/12/29 | 3 | 3.14 | 3 | 9,400 |
| 2017/12/28 | 2.99 | 3 | 3 | 10,000 |
| 2017/12/27 | 2.99 | 3 | 3 | 10,000 |
| 2017/12/22 | 2.99 | 3 | 3 | 10,193 |
| 2017/12/20 | 2.99 | 3 | 3 | 30,016 |
| 2017/12/19 | 2.99 | 3 | 3 | 3,500 |
| 2017/12/15 | 2.99 | 3 | 2.75 | 133,233 |
| 2017/12/13 | 2.99 | 3 | 2.99 | 13,200 |
| 2017/12/08 | 2.99 | 3 | 2.99 | 1,000 |
| 2017/12/04 | 2.99 | 3 | 2.99 | 3,900 |
| 2017/11/29 | 2.99 | 3 | 2.99 | 4,000 |
| 2017/11/24 | 2.99 | 3 | 2.99 | 10,000 |
| 2017/11/21 | 2.61 | 3 | 2.99 | 5,000 |
| 2017/11/10 | 2.99 | 3 | 2.99 | 17,459 |
| 2017/11/08 | 2.61 | 2.99 | 2.99 | 10,000 |
| 2017/11/06 | 2.61 | 3 | 2.99 | 10,000 |
| 2017/11/02 | 2.61 | 3 | 2.99 | 1,300 |
| 2017/11/01 | 2.99 | 3 | 2.99 | 8,667 |
| 2017/10/31 | 2.61 | 2.99 | 2.99 | 7,000 |
| 2017/10/26 | 2.99 | 3 | 2.99 | 3,000 |
| 2017/10/23 | 2.9 | 2.99 | 2.99 | 2,000 |
| 2017/10/19 | 2.9 | 2.99 | 2.9 | 2,000 |
| 2017/10/17 | 2.61 | 2.95 | 2.9 | 3,600 |
| 2017/10/13 | 2.9 | 2.99 | 2.9 | 6,400 |
| 2017/10/12 | 2.61 | 2.9 | 2.9 | 500 |
| 2017/10/06 | 2.61 | 3 | 3 | 8,200 |
| 2017/09/22 | 2.61 | 3.89 | 2.99 | 5,000 |
| 2017/09/18 | 2.6 | 2.99 | 2.6 | 2,200 |
| 2017/09/07 | 2.6 | 2.99 | 2.6 | 1,100 |
| 2017/09/01 | 2.6 | 2.99 | 2.6 | 5,150 |
| 2017/08/31 | 2.6 | 2.99 | 2.6 | 7,122 |
| 2017/08/24 | 2.15 | 3.89 | 2.75 | 6,031 |
| 2017/08/22 | 2.79 | 3.89 | 2.79 | 13,000 |
| 2017/08/16 | 2.1 | 2.75 | 2.11 | 14,500 |
| 2017/08/15 | 2.2 | 2.75 | 2.2 | 89 |
| 2017/08/08 | 2.2 | 2.75 | 2.2 | 2,500 |
| 2017/08/01 | 2.15 | 2.79 | 2.2 | 2,500 |
| 2017/07/19 | 2.15 | 2.2 | 2.15 | 2,200 |
| 2017/06/29 | 2.11 | 2.89 | 2.15 | 20,438 |
| 2017/06/07 | 2.1 | 2.89 | 2.11 | 42,200 |
| 2017/06/06 | 2.05 | 2.25 | 2.1 | 34,704 |
| 2017/06/05 | 2.1 | 2.7 | 2.1 | 1,430 |
| 2017/06/02 | 2.05 | 2.7 | 2.05 | 50 |
| 2017/05/25 | 2.05 | 2.7 | 2.05 | 20,700 |
| 2017/05/19 | 2 | 2.7 | 2.5 | 10,000 |
| 2017/05/16 | 1.95 | 2.9 | 2.5 | 20,500 |
| 2017/05/12 | 2.8 | 2.9 | 2.8 | 2,000 |
| 2017/05/10 | 2.8 | 2.9 | 2.9 | 40,071 |
| 2017/05/09 | 2.8 | 3 | 2.94 | 10,000 |
| 2017/05/04 | 2.9 | 2.94 | 2.94 | 2,000 |
| 2017/04/27 | 2.9 | 2.94 | 2.9 | 5,500 |
| 2017/04/21 | 2.75 | 2.9 | 2.75 | 102 |
| 2017/04/13 | 2.75 | 2.94 | 2.75 | 5,000 |
| 2017/04/11 | 2.75 | 2.94 | 2.75 | 5,700 |
| 2017/04/03 | 2.6 | 2.75 | 2.6 | 9,000 |
| 2017/03/31 | 1.94 | 2.6 | 2.6 | 5,000 |
| 2017/03/24 | 2.6 | 2.75 | 2.6 | 91 |
| 2017/03/21 | 2.6 | 2.75 | 2.6 | 6,185 |
| 2017/03/20 | 1.94 | 2.6 | 2.6 | 10,000 |
| 2017/03/17 | 1.94 | 2.6 | 2.5 | 10,000 |
| 2017/03/15 | 2.5 | 2.6 | 2.6 | 15,000 |
| 2017/03/09 | 2.5 | 2.75 | 2.5 | 21,700 |
| 2017/03/01 | 1.94 | 2.75 | 2.5 | 8,400 |
| 2017/02/22 | 1.92 | 2.5 | 2.5 | 2,000 |
| 2017/02/07 | 1.91 | 2.5 | 2.5 | 1,000 |
| 2017/01/26 | 1.91 | 2.5 | 2.5 | 7,000 |
| 2017/01/20 | 2.51 | 2.94 | 2.51 | 1,833 |
| 2017/01/17 | 2.51 | 2.94 | 2.8 | 1,800 |
| 2017/01/13 | 2.51 | 2.94 | 2.94 | 2,000 |
| 2016/12/16 | 2 | 2.95 | 2.95 | 8,000 |
| 2016/12/14 | 2 | 2.95 | 2 | 5,300 |
| 2016/12/13 | 2 | 2.95 | 2.95 | 10,000 |
| 2016/12/08 | 2 | 2.94 | 2.25 | 1,500 |
| 2016/12/02 | 2.56 | 2.95 | 2.95 | 5,000 |
| 2016/11/30 | 2.5 | 2.95 | 2.95 | 38,500 |
| 2016/11/29 | 2.55 | 2.95 | 2.95 | 1,000 |
| 2016/11/22 | 2.55 | 2.95 | 2.5 | 20,226 |
| 2016/11/16 | 2.85 | 2.95 | 2.85 | 28,100 |
| 2016/11/07 | 2.5 | 2.95 | 2.5 | 2,000 |
| 2016/10/26 | 2.5 | 2.95 | 2.5 | 3,400 |
| 2016/10/20 | 1.6 | 2.95 | 2.5 | 18,300 |
| 2016/10/11 | 2.5 | 2.85 | 2.65 | 11,200 |
| 2016/10/04 | 2.65 | 3 | 2.65 | 1,100 |
| 2016/09/19 | 2.65 | 3 | 3 | 8,000 |
| 2016/09/13 | 2.65 | 3 | 3 | 200 |
| 2016/08/31 | 2.65 | 3 | 3 | 10,000 |
| 2016/08/24 | 2.65 | 2.9 | 2.9 | 1,700 |
| 2016/08/02 | 2.65 | 3 | 2.65 | 1,900 |
| 2016/07/27 | 2.9 | 3 | 2.9 | 19 |
| 2016/07/20 | 2.9 | 3 | 2.9 | 2,931 |
| 2016/07/11 | 2.7 | 3 | 3 | 5,000 |
| 2016/07/08 | 2.7 | 3 | 3 | 2,097 |
| 2016/07/01 | 2.65 | 3 | 2.65 | 1,400 |
| 2016/06/24 | 2.65 | 3 | 2.6 | 29,000 |
| 2016/06/17 | 2.65 | 3 | 2.65 | 11,000 |
| 2016/06/08 | 2.5 | 3 | 2.55 | 1,922 |
| 2016/05/31 | 2.5 | 3 | 3 | 500 |
| 2016/05/27 | 1.75 | 3 | 1.95 | 44,000 |
| 2016/05/26 | 2 | 2.5 | 2 | 11,000 |
| 2016/05/23 | 2 | 2.5 | 2 | 11,200 |
| 2016/05/19 | 1.5 | 3 | 2 | 3,663 |
| 2016/05/11 | 2.51 | 3.49 | 3.25 | 3,000 |
| 2016/04/12 | 2.56 | 3.85 | 3.5 | 4,800 |
| 2016/04/08 | 3.61 | 3.85 | 3.61 | 1,900 |
| 2016/04/06 | 3.61 | 3.85 | 3.65 | 1,300 |
| 2016/03/28 | 3.61 | 3.9 | 3.75 | 1,700 |
| 2016/03/14 | 3.61 | 3.99 | 3.9 | 25,767 |
| 2016/03/03 | 3.55 | 3.99 | 3.54 | 3,800 |
| 2016/02/29 | 3.54 | 4 | 4 | 3,000 |
| 2016/02/12 | 3.51 | 3.99 | 3.51 | 1,100 |
| 2016/02/10 | 3.5 | 3.99 | 3.99 | 1,100 |
| 2016/01/28 | 3.5 | 3.99 | 3.5 | 100 |
| 2016/01/27 | 3.5 | 3.99 | 3.55 | 25,000 |
| 2016/01/21 | 2.76 | 4 | 3 | 50 |
| 2015/12/03 | 2.76 | 4 | 3 | 15,000 |
| 2015/11/25 | 2.76 | 4 | 2.76 | 800 |
| 2015/11/13 | 3.9 | 4 | 3.99 | 9,000 |
| 2015/11/12 | 3.9 | 3.99 | 3.99 | 1,000 |
| 2015/11/09 | 3.9 | 4 | 4 | 5,000 |
| 2015/11/05 | 2.76 | 4 | 4 | 10,000 |
| 2015/10/27 | 2.76 | 3.75 | 3.55 | 1,600 |
| 2015/10/13 | 3 | 3.75 | 3 | 10,000 |
| 2015/10/07 | 3 | 3.5 | 2.9 | 21,500 |
| 2015/10/06 | 2.9 | 3.08 | 3 | 41,362 |
| 2015/09/22 | 2.56 | 2.95 | 2.55 | 2,000 |
| 2015/09/17 | 2.55 | 2.95 | 2.95 | 200 |
| 2015/09/11 | 2.5 | 3.05 | 3.05 | 5,000 |
| 2015/09/10 | 2.5 | 3.05 | 2.5 | 500 |
| 2015/08/26 | 2.5 | 3 | 2.5 | 9,200 |
| 2015/08/03 | 2.9 | 3 | 2.9 | 2,100 |
| 2015/07/22 | 2.85 | 3 | 2.85 | 4,200 |
| 2015/07/15 | 2.5 | 2.85 | 2.85 | 10,000 |
| 2015/07/03 | 2.5 | 2.85 | 2.5 | 20,000 |
| 2015/07/02 | 2.76 | 2.85 | 2.85 | 9,100 |
| 2015/06/26 | 2.76 | 3 | 2.76 | 500 |
| 2015/06/18 | 2.75 | 3 | 2.8 | 26,700 |
| 2015/06/03 | 2.75 | 3 | 2.8 | 2,000 |
| 2015/05/26 | 2.75 | 3.09 | 2.75 | 18,200 |
| 2015/05/18 | 0 | 3.09 | 2.75 | 27,200 |
| 2015/05/14 | 2.75 | 3.1 | 2.75 | 2,800 |
| 2015/05/13 | 2.75 | 3.1 | 2.9 | 8,500 |
| 2015/05/12 | 2.85 | 3.1 | 2.85 | 14,500 |
| 2015/04/29 | 2.86 | 3.1 | 2.86 | 100 |
| 2015/04/24 | 2.86 | 3.1 | 2.86 | 300 |
| 2015/04/23 | 2.86 | 3 | 3 | 17,000 |
| 2015/04/17 | 2.86 | 3 | 3 | 3,400 |
| 2015/04/15 | 2.86 | 3 | 3 | 2,000 |
| 2015/04/07 | 2.85 | 3 | 3 | 1,000 |
| 2015/03/31 | 2.85 | 3.5 | 3 | 17 |
| 2015/03/27 | 2.85 | 3.5 | 3 | 17,000 |
| 2015/03/26 | 3.15 | 3.65 | 3.2 | 600 |
| 2015/03/25 | 3.2 | 3.65 | 3.2 | 6,100 |
| 2015/02/03 | 3.75 | 4.05 | 4 | 24,000 |
| 2015/01/27 | 3.5 | 3.9 | 3.75 | 4,200 |
| 2015/01/20 | 3.75 | 4 | 3.75 | 1,700 |
| 2015/01/14 | 3.75 | 4 | 3.75 | 3,477 |
| 2015/01/08 | 3.7 | 4.05 | 3.7 | 35,600 |
| 2015/01/07 | 3.5 | 3.55 | 3.55 | 18,000 |
| 2015/01/06 | 3.5 | 3.55 | 3.55 | 10,000 |
| 2014/12/22 | 3 | 4 | 3 | 700 |
| 2014/12/19 | 3 | 4 | 3 | 9,600 |
| 2014/12/17 | 3.2 | 4 | 3.2 | 3,000 |
| 2014/12/16 | 3.2 | 4 | 3.2 | 400 |
| 2014/12/15 | 3.2 | 3.65 | 3.6 | 4,700 |
| 2014/12/12 | 3.6 | 3.65 | 3.6 | 2,500 |
| 2014/12/08 | 3.6 | 3.65 | 3.65 | 1,000 |
| 2014/12/05 | 3.65 | 3.75 | 3.7 | 2,200 |
| 2014/11/27 | 3 | 3.7 | 3.75 | 6,400 |
| 2014/11/20 | 3.75 | 4.15 | 3.75 | 1,000 |
| 2014/11/19 | 3.75 | 4.49 | 4 | 10,000 |
| 2014/11/05 | 3.75 | 4 | 3.75 | 4,000 |
| 2014/10/30 | 3.75 | 4 | 3.75 | 2,000 |
| 2014/10/10 | 3.75 | 4 | 4 | 3,338 |
| 2014/10/09 | 3.75 | 4 | 3.75 | 1,400 |
| 2014/10/08 | 3 | 4 | 3.75 | 7,800 |
| 2014/10/06 | 3.75 | 4.49 | 4.1 | 17,200 |
| 2014/10/03 | 3.3 | 3.9 | 3.5 | 200 |
| 2014/10/02 | 3.5 | 4 | 4.1 | 13,800 |
| 2014/10/01 | 4.1 | 4.49 | 4.1 | 1,200 |
| 2014/09/25 | 4 | 4.49 | 4 | 86 |
| 2014/09/19 | 4 | 4.49 | 4 | 5,300 |
| 2014/09/17 | 4.15 | 4.5 | 4.15 | 6,000 |
| 2014/09/15 | 4.15 | 4.5 | 4.15 | 2,500 |
| 2014/09/08 | 4.15 | 4.5 | 4.5 | 4,500 |
| 2014/08/28 | 4.15 | 4.5 | 4.25 | 3,400 |
| 2014/08/15 | 4.15 | 4.5 | 4.4 | 6,000 |
| 2014/08/14 | 4.15 | 4.4 | 4.15 | 4,300 |
| 2014/08/12 | 4.15 | 4.5 | 4.3 | 1,500 |
| 2014/08/06 | 4.25 | 4.5 | 4.5 | 500 |
| 2014/08/05 | 4.25 | 4.5 | 4.3 | 7,000 |
| 2014/07/29 | 4.25 | 4.99 | 4.25 | 8,945 |
| 2014/07/25 | 3.5 | 3.85 | 3.5 | 1,700 |
| 2014/07/22 | 3.5 | 3.75 | 3.75 | 8,000 |
| 2014/07/21 | 0 | 3.75 | 3.5 | 23,600 |
| 2014/07/17 | 0 | 3.65 | 3.5 | 5,000 |
| 2014/07/16 | 3.6 | 3.75 | 3.75 | 18,000 |
| 2014/07/15 | 3.75 | 3.9 | 3.75 | 2,500 |
| 2014/07/11 | 3.75 | 4.45 | 4.45 | 26,958 |
| 2014/07/10 | 3.75 | 4.45 | 3.75 | 7,000 |
| 2014/07/04 | 3.75 | 4.75 | 3.99 | 1,000 |
| 2014/07/03 | 3.99 | 4.75 | 3.96 | 6,000 |
| 2014/07/01 | 4.05 | 4.9 | 4.9 | 500 |
| 2014/06/30 | 4.05 | 4.95 | 4.75 | 500 |
| 2014/06/27 | 4.75 | 4.95 | 4.75 | 500 |
| 2014/06/20 | 4.05 | 4.75 | 4.75 | 2,099 |
| 2014/06/19 | 4.25 | 4.75 | 4.25 | 6,400 |
| 2014/06/09 | 4.25 | 5 | 5 | 7,000 |
| 2014/06/06 | 4 | 4.95 | 4.95 | 1,700 |
| 2014/06/05 | 4.95 | 5 | 4.95 | 8,300 |
| 2014/06/03 | 4 | 5 | 5 | 9,000 |
| 2014/05/29 | 4.5 | 4.95 | 4.5 | 6,000 |
| 2014/05/27 | 0 | 4.7 | 4.5 | 129,000 |
| 2014/05/23 | 0 | 4.7 | 4.75 | 1,000 |
| 2014/05/22 | 4.75 | 4.95 | 4.75 | 4,000 |
| 2014/05/15 | 4.75 | 4.95 | 4.95 | 200 |
| 2014/05/14 | 4.75 | 4.95 | 4.76 | 2,400 |
| 2014/05/13 | 4.76 | 4.95 | 4.76 | 1,200 |
| 2014/05/12 | 4.76 | 4.95 | 4.95 | 500 |
| 2014/05/08 | 4.95 | 5 | 4.95 | 1,900 |
| 2014/05/05 | 4.95 | 5 | 4.95 | 2,600 |
| 2014/04/29 | 4.75 | 5 | 5 | 10 |
| 2014/04/28 | 4.75 | 5 | 5 | 1,000 |
| 2014/04/23 | 0 | 5 | 5.01 | 4,500 |
| 2014/04/22 | 5.01 | 5.39 | 5.01 | 500 |
| 2014/04/21 | 5.01 | 5.39 | 5.11 | 3,196 |
| 2014/04/11 | 5.01 | 5.4 | 5.4 | 200 |
| 2014/04/10 | 5.01 | 5.4 | 5.11 | 12,243 |
| 2014/03/21 | 5.11 | 5.4 | 5.11 | 10 |
| 2014/03/20 | 5.11 | 5.4 | 5.11 | 1,500 |
| 2014/03/17 | 5.3 | 5.4 | 5.3 | 500 |
| 2014/03/13 | 5.3 | 5.4 | 5.4 | 100 |
| 2014/03/12 | 5.3 | 5.4 | 5.4 | 9,200 |
| 2014/03/03 | 5.4 | 5.6 | 5.4 | 100 |
| 2014/02/26 | 5.4 | 5.96 | 5.4 | 51 |
| 2014/02/19 | 5.4 | 5.96 | 5.4 | 2,600 |
| 2014/02/12 | 5.4 | 5.97 | 5.4 | 1,500 |
| 2014/02/11 | 5.41 | 5.97 | 5.41 | 1,000 |
| 2014/02/07 | 5.41 | 5.45 | 5.41 | 500 |
| 2014/02/06 | 5.45 | 6 | 5.45 | 197 |
| 2014/02/05 | 5.45 | 6 | 5.45 | 1,512 |
| 2014/02/04 | 5.45 | 6 | 5.45 | 700 |
| 2014/02/03 | 5.45 | 6 | 5.45 | 200 |
| 2014/01/22 | 5.5 | 6 | 5.5 | 1,073 |
| 2014/01/14 | 5.4 | 6.09 | 5.4 | 500 |
| 2014/01/13 | 5.36 | 6.09 | 6.09 | 11,485 |
| 2014/01/10 | 5.35 | 6.09 | 5.35 | 4,300 |
| 2014/01/08 | 5.36 | 6.09 | 6.09 | 1,700 |
| 2013/12/30 | 5.36 | 5.8 | 5.8 | 2,000 |
| 2013/12/05 | 5.35 | 6 | 5.95 | 2,200 |
| 2013/12/02 | 5.31 | 5.95 | 6 | 500 |
| 2013/11/29 | 5.86 | 6 | 6 | 351 |
| 2013/11/26 | 5.31 | 6 | 5.31 | 400 |
| 2013/11/13 | 5.3 | 6 | 5.3 | 259 |
| 2013/11/05 | 5.3 | 6.09 | 5.25 | 121 |
| 2013/10/29 | 5.2 | 6.09 | 5.2 | 1,900 |
| 2013/10/25 | 5.2 | 5.65 | 5.2 | 300 |
| 2013/10/17 | 5.12 | 5.65 | 5.65 | 11,990 |
| 2013/10/16 | 5.11 | 5.65 | 5.65 | 1,700 |
| 2013/10/11 | 5.11 | 6.09 | 5.75 | 10 |
| 2013/10/09 | 5.11 | 6.09 | 5.75 | 2,000 |
| 2013/10/08 | 5.75 | 6.09 | 5.55 | 2,000 |
| 2013/10/07 | 5.55 | 6.09 | 5.55 | 500 |
| 2013/10/04 | 5.11 | 6.09 | 5.55 | 1,400 |
| 2013/10/03 | 5.11 | 5.55 | 5.12 | 2,000 |
| 2013/10/01 | 5.1 | 5.8 | 5.8 | 2,500 |
| 2013/09/27 | 5.95 | 6.2 | 6.2 | 22 |
| 2013/09/24 | 5.95 | 6.2 | 6.2 | 350 |
| 2013/09/23 | 5.95 | 6.2 | 6.11 | 200 |
| 2013/09/19 | 6.11 | 6.2 | 6.15 | 5,000 |
| 2013/09/17 | 6.11 | 6.2 | 6.12 | 21,700 |
| 2013/09/16 | 6.11 | 6.12 | 6.12 | 959,700 |
| 2013/09/13 | 6.12 | 6.49 | 6.3 | 1,700 |
| 2013/09/06 | 6.12 | 6.49 | 6.2 | 2,400 |
| 2013/09/05 | 6.2 | 6.49 | 6.3 | 3,383 |
| 2013/08/29 | 6.15 | 6.49 | 6.49 | 100 |
| 2013/08/19 | 6.12 | 6.49 | 6.12 | 800 |
| 2013/08/12 | 6.1 | 6.49 | 6.1 | 2,000 |
| 2013/08/07 | 6.1 | 6.49 | 6.1 | 300 |
| 2013/08/06 | 6.01 | 6.49 | 6.49 | 100 |
| 2013/07/26 | 6.01 | 6.49 | 6.01 | 3,900 |
| 2013/07/22 | 6 | 6.49 | 5.95 | 14,056 |
| 2013/07/18 | 5.9 | 6.49 | 5.9 | 1,600 |
| 2013/07/09 | 5.75 | 6.49 | 5.8 | 1,000 |
| 2013/07/05 | 5.75 | 6.49 | 6 | 230 |
| 2013/07/03 | 5.75 | 6.49 | 6 | 5,000 |
| 2013/07/02 | 5.75 | 6 | 6 | 4,700 |
| 2013/07/01 | 6 | 6.49 | 5.7 | 253 |
| 2013/06/28 | 6 | 6.49 | 5.7 | 66 |
| 2013/06/25 | 6 | 6.49 | 5.7 | 5,900 |
| 2013/06/21 | 5.75 | 6.49 | 5.75 | 2,000 |
| 2013/05/29 | 5.75 | 6.14 | 6 | 1,600 |
| 2013/05/21 | 5.75 | 6.14 | 5.8 | 2,000 |
| 2013/05/10 | 5.8 | 6.14 | 5.8 | 1,100 |
| 2013/05/08 | 5.81 | 6 | 5.8 | 13,500 |
| 2013/05/07 | 5.8 | 6.14 | 6 | 13,600 |
| 2013/05/06 | 5.8 | 6.14 | 6 | 5,000 |
| 2013/05/02 | 5.7 | 6 | 5.8 | 26,023 |
| 2013/04/30 | 5.7 | 6 | 5.8 | 25,000 |
| 2013/04/29 | 5.7 | 5.8 | 5.8 | 9,200 |
| 2013/04/23 | 5.7 | 5.8 | 5.8 | 1,342 |
| 2013/04/22 | 5.7 | 5.8 | 5.7 | 4,000 |
| 2013/04/02 | 0 | 0 | 5.6 | 700 |
| 2013/04/01 | 0 | 0 | 5.25 | 600 |
| 2013/03/14 | 0 | 0 | 5.8 | 15,171 |
| 2013/03/06 | 0 | 0 | 5.8 | 4,000 |
| 2013/03/04 | 0 | 0 | 5.8 | 100 |
| 2013/02/28 | 0 | 0 | 5.8 | 242 |
| 2013/02/27 | 0 | 0 | 5.8 | 5,000 |
| 2013/02/22 | 0 | 0 | 5.81 | 1,000 |
| 2013/02/21 | 0 | 0 | 5.81 | 1,000 |
| 2013/02/07 | 0 | 0 | 5.81 | 400 |
| 2013/02/04 | 0 | 0 | 6 | 2,900 |
| 2013/01/31 | 0 | 0 | 6 | 500 |
| 2013/01/28 | 0 | 0 | 6 | 500 |
| 2013/01/22 | 0 | 0 | 6 | 2,000 |
| 2013/01/15 | 0 | 0 | 6.15 | 5,400 |
| 2013/01/14 | 0 | 0 | 5.81 | 500 |
| 2013/01/09 | 0 | 0 | 6.15 | 5,100 |
| 2012/12/28 | 0 | 0 | 6.15 | 2,050 |
| 2012/12/21 | 0 | 0 | 5.81 | 1,900 |
| 2012/12/18 | 0 | 0 | 6 | 5,000 |
| 2012/12/11 | 0 | 0 | 5.76 | 1,300 |
| 2012/12/04 | 0 | 0 | 5.75 | 5,000 |
| 2012/12/03 | 0 | 0 | 6.25 | 100 |
| 2012/11/30 | 0 | 0 | 6 | 3,000 |
| 2012/11/29 | 0 | 0 | 5.75 | 2,800 |
| 2012/11/28 | 0 | 0 | 5.75 | 1,500 |
| 2012/11/22 | 0 | 0 | 5.75 | 100 |
| 2012/11/13 | 0 | 0 | 6.25 | 7,834 |
| 2012/11/01 | 0 | 0 | 6 | 1,500 |
| 2012/10/29 | 0 | 0 | 6 | 100 |
| 2012/10/26 | 0 | 0 | 5.75 | 1,000 |
| 2012/10/22 | 0 | 0 | 6 | 11,000 |
| 2012/10/17 | 0 | 0 | 6 | 10,000 |
| 2012/10/05 | 0 | 0 | 6 | 15,600 |
| 2012/10/02 | 0 | 0 | 5.75 | 1,000 |
| 2012/09/24 | 0 | 0 | 6 | 100 |
| 2012/09/20 | 0 | 0 | 6 | 1,000 |
| 2012/09/18 | 0 | 0 | 6 | 300 |
| 2012/09/14 | 0 | 0 | 5.56 | 1,863 |
| 2012/08/28 | 0 | 0 | 6 | 42,818 |
| 2012/08/27 | 0 | 0 | 5.55 | 105 |
| 2012/08/07 | 0 | 0 | 5.55 | 60 |
| 2012/07/27 | 0 | 0 | 5.55 | 2,401 |
| 2012/07/20 | 0 | 0 | 6.1 | 200 |
| 2012/07/17 | 0 | 0 | 6.14 | 17,700 |
| 2012/07/03 | 0 | 0 | 6 | 900 |
| 2012/07/02 | 0 | 0 | 6 | 50 |
| 2012/06/27 | 0 | 0 | 6 | 1,100 |
| 2012/06/26 | 0 | 0 | 5.94 | 4,500 |
| 2012/06/19 | 0 | 0 | 5.2 | 3,600 |
| 2012/06/11 | 0 | 0 | 5.05 | 7,000 |
| 2012/06/04 | 0 | 0 | 4.96 | 50 |
| 2012/05/23 | 0 | 0 | 4.96 | 14,600 |
| 2012/05/14 | 0 | 0 | 5.25 | 1,600 |
| 2012/05/11 | 0 | 0 | 5.5 | 4,600 |
| 2012/05/04 | 0 | 0 | 5.25 | 900 |
| 2012/04/25 | 0 | 0 | 5.45 | 300 |
| 2012/04/19 | 0 | 0 | 6.2 | 11,600 |
| 2012/04/13 | 0 | 0 | 5.45 | 200 |
| 2012/04/11 | 0 | 0 | 6 | 2,500 |
| 2012/03/26 | 5.5 | 6.95 | 14.75 | 216 |
| 2012/03/12 | 5.35 | 6.95 | 6.95 | 1,100 |
| 2012/03/01 | 5.25 | 6.95 | 5.25 | 3,000 |
| 2012/02/28 | 5.25 | 5.5 | 5.25 | 1,900 |
| 2012/02/24 | 5.25 | 5.5 | 5.25 | 1,600 |
| 2012/02/14 | 5.2 | 5.5 | 5.2 | 5,000 |
| 2012/02/13 | 5.2 | 6.5 | 5.5 | 3,000 |
| 2012/02/06 | 4.95 | 6 | 6 | 577,700 |
| 2012/02/02 | 4 | 5.5 | 5.3 | 2,700 |
| 2012/01/27 | 5.3 | 5.65 | 5.26 | 21,150 |
| 2012/01/20 | 5.5 | 5.8 | 5.8 | 252,700 |
| 2012/01/19 | 5.5 | 5.55 | 5.5 | 1,439 |
| 2012/01/11 | 5.5 | 5.98 | 5.5 | 500 |
| 2012/01/06 | 5.5 | 5.98 | 5.6 | 2,000 |
| 2011/12/09 | 5.5 | 5.79 | 5.5 | 200 |
| 2011/12/05 | 5.4 | 5.79 | 5.6 | 2,000 |
| 2011/11/17 | 5.31 | 5.98 | 5.97 | 1,000 |
| 2011/11/16 | 5.31 | 5.97 | 5.99 | 146 |
| 2011/11/15 | 5.3 | 5.99 | 5.31 | 2,000 |
| 2011/11/10 | 5.31 | 5.99 | 5.99 | 1,000 |
| 2011/11/03 | 5.31 | 6.18 | 5.5 | 6,890 |
| 2011/10/20 | 5.26 | 6.49 | 5.26 | 4,000 |
| 2011/10/19 | 5.45 | 6.49 | 5.45 | 1,900 |
| 2011/10/18 | 5.45 | 5.75 | 5.75 | 18,561 |
| 2011/10/04 | 6 | 6.49 | 6 | 200 |
| 2011/09/30 | 6 | 6.49 | 6 | 1,000 |
| 2011/09/27 | 6 | 6.49 | 6 | 100 |
| 2011/09/21 | 5.8 | 6 | 8.2 | 25 |
| 2011/09/16 | 5.45 | 6 | 5.6 | 2,239 |
| 2011/09/06 | 4 | 6 | 5.45 | 28,416 |
| 2011/08/31 | 5.45 | 6 | 11.01 | 12 |
| 2011/08/22 | 5.45 | 6.1 | 5.45 | 106 |
| 2011/08/18 | 4 | 6.1 | 5.6 | 14,300 |
| 2011/08/15 | 5.61 | 6.25 | 6 | 3,000 |
| 2011/08/12 | 6 | 6.45 | 14.8 | 15 |
| 2011/07/27 | 5.71 | 6.45 | 6 | 3,000 |
| 2011/07/25 | 5.76 | 6.45 | 6.22 | 16,700 |
| 2011/07/07 | 5.6 | 6.49 | 6.05 | 1,900 |
| 2011/07/01 | 6.05 | 6.5 | 6.06 | 1,800 |
| 2011/06/16 | 6.05 | 6.5 | 6.05 | 900 |
| 2011/06/13 | 6.1 | 6.5 | 6.1 | 2,100 |
| 2011/06/08 | 6.1 | 6.5 | 6.1 | 2,600 |
| 2011/05/20 | 6 | 6.7 | 6.15 | 13,462 |
| 2011/05/19 | 5.6 | 6.3 | 6 | 5,100 |
| 2011/05/16 | 0 | 0 | 0 | 27 |
| 2011/05/12 | 6 | 6.7 | 6 | 242 |
| 2011/05/04 | 5.6 | 6.7 | 6 | 21,500 |
| 2011/05/03 | 0 | 0 | 0 | 32 |
| 2011/04/25 | 6.2 | 6.99 | 6.36 | 15,100 |
| 2011/04/15 | 6.2 | 6.99 | 6.35 | 10,000 |
| 2011/04/14 | 6.2 | 6.5 | 6.25 | 1,615 |
| 2011/04/11 | 6.15 | 6.9 | 6.9 | 2,200 |
| 2011/04/07 | 6.1 | 6.75 | 10.85 | 200 |
| 2011/03/31 | 5.7 | 6.99 | 6 | 1,200 |
| 2011/03/11 | 6.05 | 6.99 | 6.05 | 4,400 |
| 2011/03/08 | 6.2 | 6.99 | 6.99 | 700 |
| 2011/02/23 | 6.2 | 6.99 | 6.2 | 4,200 |
| 2011/02/04 | 6.2 | 7 | 7 | 2,800 |
| 2011/02/01 | 6.2 | 6.99 | 6.99 | 10,000 |
| 2011/01/26 | 6.2 | 6.36 | 6.36 | 10,400 |
| 2011/01/25 | 6.2 | 6.36 | 6.25 | 100 |
| 2011/01/19 | 6.15 | 6.36 | 6.15 | 1,000 |
| 2011/01/07 | 6.15 | 6.36 | 6.9 | 393 |
| 2011/01/06 | 6.15 | 6.9 | 6.36 | 6,800 |
| 2010/12/29 | 6.36 | 7 | 6.36 | 2,400 |
| 2010/12/22 | 6.83 | 7 | 7 | 6,000 |
| 2010/12/17 | 6.95 | 7 | 7 | 1,516 |
| 2010/12/15 | 6.95 | 7.3 | 7 | 12,200 |
| 2010/12/14 | 7.05 | 7.5 | 7.05 | 700 |
| 2010/11/18 | 7.05 | 7.5 | 7.25 | 17,580 |
| 2010/11/04 | 7.05 | 7.5 | 7.25 | 1,322 |
| 2010/11/03 | 7.05 | 7.5 | 7.3 | 20,000 |
| 2010/11/02 | 7.05 | 7.25 | 7.25 | 3,500 |
| 2010/11/01 | 7.05 | 7.5 | 7.05 | 3,600 |
| 2010/10/21 | 7.05 | 7.5 | 7.1 | 11,722 |
| 2010/10/05 | 7.03 | 7.5 | 7.02 | 450 |
| 2010/09/30 | 7.01 | 7.5 | 7.1 | 30,000 |
| 2010/09/28 | 7 | 7.5 | 7 | 44,500 |
| 2010/09/24 | 6.36 | 7.25 | 7 | 5,500 |
| 2010/09/23 | 7.05 | 7.65 | 7.15 | 10,176 |
| 2010/09/22 | 7.05 | 7.65 | 7.15 | 5,100 |
| 2010/09/14 | 7.15 | 7.65 | 7.35 | 14,000 |
| 2010/09/07 | 0 | 0 | 0 | 93 |
| 2010/08/26 | 7.05 | 7.65 | 7.05 | 1,800 |
| 2010/08/23 | 7 | 7.65 | 7 | 3,600 |
| 2010/08/17 | 7 | 7.65 | 7.5 | 1,500 |
| 2010/08/06 | 7 | 7.65 | 7 | 800 |
| 2010/08/02 | 7 | 7.65 | 7.65 | 200 |
| 2010/07/20 | 0 | 0 | 0 | 39 |
| 2010/07/14 | 7 | 7.65 | 7 | 14,100 |
| 2010/07/09 | 7.05 | 7.7 | 7.05 | 400 |
| 2010/07/05 | 7 | 7.75 | 7.75 | 2,000 |
| 2010/07/01 | 7 | 7.75 | 7.5 | 600 |
| 2010/06/25 | 7.5 | 7.8 | 7.5 | 1,200 |
| 2010/06/01 | 7.55 | 7.8 | 7.8 | 1,500 |
| 2010/05/31 | 7.5 | 7.8 | 7.8 | 8,000 |
| 2010/05/26 | 7.1 | 7.8 | 7.8 | 7,400 |
| 2010/05/21 | 7.1 | 7.8 | 7.8 | 1,100 |
| 2010/05/19 | 7.1 | 7.8 | 7.8 | 870 |
| 2010/05/18 | 7.1 | 7.8 | 7.5 | 15,058 |
| 2010/05/17 | 7 | 7.5 | 7 | 7,500 |
| 2010/05/13 | 6.4 | 7 | 7 | 2,800 |
| 2010/05/06 | 6.05 | 7 | 6.05 | 3,500 |
| 2010/05/03 | 5.75 | 6.05 | 6.05 | 5,000 |
| 2010/04/29 | 6.1 | 7 | 6.1 | 46,000 |
| 2010/04/28 | 6.75 | 7 | 6.75 | 7,800 |
| 2010/04/22 | 6.1 | 7.8 | 7 | 3,500 |
| 2010/04/19 | 7 | 7.8 | 7.8 | 3,000 |
| 2010/04/08 | 7.8 | 8.25 | 7.8 | 4,300 |
| 2010/03/17 | 7.85 | 9.15 | 9.15 | 370 |
| 2010/03/12 | 7.8 | 9.15 | 8.3 | 5,300 |
| 2010/03/09 | 7.85 | 9.2 | 8.5 | 1,800 |
| 2010/03/05 | 7.85 | 8.5 | 7.85 | 500 |
| 2010/03/03 | 7.85 | 9.3 | 9.25 | 3,000 |
| 2010/02/23 | 8.8 | 9.3 | 9.3 | 15,010 |
| 2010/02/19 | 8.8 | 9.35 | 8.8 | 14,500 |
| 2010/02/17 | 8.8 | 9.4 | 8.8 | 10,000 |
| 2010/02/10 | 8.75 | 9.5 | 8.75 | 14,300 |
| 2010/02/02 | 8.75 | 9 | 8.8 | 400 |
| 2010/01/27 | 8.75 | 9.95 | 9 | 500 |
| 2010/01/22 | 0 | 0 | 0 | 13 |
| 2010/01/20 | 8.8 | 9.95 | 9 | 11,000 |
| 2010/01/14 | 8.75 | 9.95 | 8.5 | 300 |
| 2010/01/13 | 7.85 | 8.5 | 8.5 | 16,300 |
| 2010/01/06 | 8.55 | 9.95 | 8.55 | 700 |
| 2009/12/29 | 8.55 | 9.95 | 9 | 1,300 |
| 2009/12/04 | 0 | 0 | 0 | 40 |
| 2009/11/25 | 7.85 | 8.95 | 8.95 | 13,500 |
| 2009/11/20 | 7.9 | 9 | 7.9 | 8,174 |
| 2009/11/18 | 7.95 | 8.9 | 7.95 | 2,000 |
| 2009/11/02 | 7.95 | 9 | 7.95 | 1,100 |
| 2009/10/30 | 7.95 | 9.95 | 8.5 | 7,047 |
| 2009/10/23 | 8.75 | 9.95 | 9 | 11,229 |
| 2009/10/07 | 8.55 | 9.95 | 9 | 1,000 |
| 2009/10/05 | 8.55 | 9 | 9 | 5,600 |
| 2009/09/25 | 9.05 | 10 | 9.05 | 100 |
| 2009/09/03 | 8.55 | 10.2 | 9 | 300 |
| 2009/09/02 | 8.55 | 9 | 9 | 200 |
| 2009/08/25 | 9 | 10.2 | 9 | 800 |
| 2009/08/18 | 9 | 10.2 | 9 | 12,500 |
| 2009/08/11 | 8.5 | 10.2 | 9.25 | 2,000 |
| 2009/08/07 | 8.5 | 9 | 8.5 | 1,400 |
| 2009/08/03 | 7.95 | 8.5 | 8.5 | 100 |
| 2009/07/29 | 7.9 | 8.5 | 8.5 | 810 |
| 2009/07/08 | 7.85 | 9 | 9 | 11,000 |
| 2009/06/25 | 7.85 | 9 | 8.6 | 4,000 |
| 2009/06/18 | 8.65 | 9 | 9.5 | 2,500 |
| 2009/05/22 | 8.55 | 9.5 | 9.5 | 3,500 |
| 2009/05/21 | 9 | 9.5 | 8.55 | 106 |
| 2009/05/05 | 8.55 | 10.2 | 9.95 | 4,000 |
| 2009/04/28 | 7.85 | 10.25 | 10 | 3,788 |
| 2009/04/27 | 9.05 | 9.95 | 9.95 | 2,000 |
| 2009/04/20 | 7.85 | 9.95 | 8.5 | 1,130 |
| 2009/04/07 | 8 | 9.95 | 8 | 4,470 |
| 2009/04/02 | 8 | 9.5 | 9.5 | 100 |
| 2009/03/26 | 8 | 10 | 9.5 | 1,716 |
| 2009/03/24 | 8 | 9.5 | 9.5 | 500 |
| 2009/03/20 | 9.5 | 10.95 | 10 | 7,500 |
| 2009/03/19 | 9.5 | 9.75 | 9.55 | 1,000 |
| 2009/03/13 | 9.55 | 10 | 9.55 | 1,000 |
| 2009/03/09 | 9.55 | 10 | 10 | 1,500 |
| 2009/03/06 | 10.05 | 10.25 | 10.05 | 500 |
| 2009/03/03 | 10.05 | 10.85 | 10.05 | 5,094 |
| 2009/02/23 | 10.05 | 13 | 13 | 4,600 |
| 2009/02/16 | 9.55 | 10.95 | 10 | 300 |
| 2009/02/06 | 9.55 | 10.95 | 10.25 | 400 |
| 2009/01/26 | 9.55 | 10.25 | 10.25 | 800 |
| 2009/01/15 | 9.55 | 10.95 | 10 | 4,900 |
| 2009/01/13 | 9.55 | 10.5 | 10.4 | 1,500 |
| 2009/01/12 | 10.4 | 10.5 | 10.45 | 500 |
| 2009/01/09 | 9.5 | 10.45 | 10.2 | 19,000 |
| 2008/12/16 | 9 | 10.45 | 10 | 1,500 |
| 2008/12/03 | 9 | 10.45 | 10.45 | 600 |
| 2008/11/21 | 9 | 10.45 | 10 | 6,519 |
| 2008/11/18 | 9 | 10.45 | 10 | 3,771 |
| 2008/11/14 | 10 | 10.5 | 10 | 1,900 |
| 2008/11/12 | 10 | 10.5 | 10 | 300 |
| 2008/10/31 | 9.5 | 10.95 | 9.5 | 3,800 |
| 2008/10/28 | 9 | 9.5 | 9.5 | 6,500 |
| 2008/10/24 | 9.3 | 11.9 | 11.85 | 2,700 |
| 2008/10/22 | 9 | 12 | 9.75 | 2,200 |
| 2008/10/21 | 10 | 12.45 | 10 | 3,119 |
| 2008/10/17 | 10 | 10.95 | 10 | 5,500 |
| 2008/10/16 | 11 | 12.45 | 11 | 1,000 |
| 2008/09/25 | 11 | 12 | 11 | 1,000 |
| 2008/09/22 | 11.5 | 13.1 | 12.25 | 3,100 |
| 2008/09/12 | 12.25 | 13.2 | 12.25 | 500 |
| 2008/09/10 | 12.25 | 13.25 | 12.75 | 6,400 |
| 2008/09/09 | 11.55 | 13 | 12.5 | 8,000 |
| 2008/09/04 | 12.25 | 13 | 13 | 300 |
| 2008/08/29 | 12.25 | 13 | 12.5 | 1,128 |
| 2008/08/25 | 12.55 | 13.95 | 12.55 | 1,311 |
| 2008/08/21 | 12.55 | 13.95 | 12.55 | 300 |
| 2008/08/15 | 12.5 | 14.5 | 13.5 | 1,000 |
| 2008/08/14 | 12.5 | 14.7 | 13.5 | 2,000 |
| 2008/07/30 | 12 | 14.7 | 12 | 1,210 |
| 2008/07/25 | 12.5 | 14.7 | 14 | 200 |
| 2008/07/24 | 12.5 | 14.7 | 14.7 | 100 |
| 2008/07/23 | 13.5 | 14.7 | 13.5 | 2,223 |
| 2008/07/22 | 13.5 | 14.7 | 13.65 | 2,500 |
| 2008/07/21 | 13.65 | 14.7 | 14.7 | 820 |
| 2008/07/15 | 13.7 | 14.7 | 14 | 2,000 |
| 2008/07/14 | 13.7 | 14 | 14 | 10,500 |
| 2008/07/09 | 13.7 | 14.75 | 14 | 1,400 |
| 2008/07/08 | 13.7 | 14.05 | 14.05 | 1,900 |
| 2008/07/04 | 14.05 | 15.1 | 14.5 | 1,000 |
| 2008/07/03 | 14.05 | 15 | 14.05 | 100 |
| 2008/07/02 | 14.05 | 14.95 | 14.5 | 2,545 |
| 2008/07/01 | 14.05 | 14.5 | 14.5 | 5,200 |
| 2008/06/30 | 14 | 14.5 | 14 | 14,600 |
| 2008/06/27 | 14 | 14.5 | 14.5 | 3,150 |
| 2008/06/26 | 14 | 14.45 | 14.45 | 300 |
| 2008/06/19 | 14 | 14.45 | 14 | 9,000 |
| 2008/06/17 | 14 | 14.45 | 14 | 10,900 |
| 2008/06/11 | 13.65 | 14.9 | 14 | 3,000 |
| 2008/06/04 | 13.5 | 14 | 13.55 | 1,000 |
| 2008/05/30 | 13.5 | 14.55 | 13.55 | 2,228 |
| 2008/05/19 | 13.5 | 14.7 | 14.5 | 5,000 |
| 2008/05/13 | 13.5 | 14.7 | 14.25 | 2,046 |
| 2008/05/08 | 13.5 | 14.75 | 13.5 | 2,577 |
| 2008/05/06 | 13.5 | 15.1 | 14.25 | 5,000 |
| 2008/05/01 | 13.5 | 14.25 | 13.5 | 834 |
| 2008/04/29 | 13.5 | 15.1 | 14.3 | 6,000 |
| 2008/04/28 | 13.5 | 15.1 | 15.1 | 212 |
| 2008/04/24 | 13.45 | 15.1 | 13.45 | 4,341 |
| 2008/04/16 | 13.4 | 15.15 | 13.4 | 141 |
| 2008/03/27 | 13.25 | 15.2 | 15.2 | 1,348 |
| 2008/02/20 | 12.55 | 15.25 | 12.75 | 2,070 |
| 2008/02/12 | 12.5 | 15 | 12.75 | 1,400 |
| 2008/01/31 | 12.75 | 15.25 | 15.25 | 200 |
| 2008/01/29 | 12.75 | 15.25 | 12.75 | 1,600 |
| 2008/01/22 | 12.5 | 15.25 | 15 | 15,058 |
| 2008/01/02 | 15 | 16 | 15 | 19,855 |
| 2007/12/27 | 15 | 15.5 | 15 | 100 |
| 2007/12/24 | 15 | 15.5 | 15 | 700 |
| 2007/12/14 | 14 | 16 | 16 | 400 |
| 2007/12/13 | 14 | 16 | 16 | 700 |
| 2007/12/06 | 14 | 15.5 | 15.5 | 1,930 |
| 2007/11/29 | 15 | 15.5 | 15 | 800 |
| 2007/11/19 | 14 | 15 | 14 | 5,000 |
| 2007/11/15 | 14 | 15 | 14 | 8,200 |
| 2007/11/06 | 14 | 15 | 14 | 2,075 |
| 2007/10/25 | 12.5 | 15 | 13 | 2,067 |
| 2007/10/15 | 12.5 | 15 | 15 | 704 |
| 2007/10/09 | 12.5 | 15 | 12.5 | 550 |
| 2007/09/24 | 12.5 | 15 | 12.5 | 1,200 |
| 2007/09/05 | 12 | 15.5 | 12 | 1,100 |
| 2007/08/30 | 13.5 | 15.5 | 14.5 | 206 |
| 2007/08/10 | 12 | 16.5 | 14.5 | 179 |
| 2007/08/09 | 12 | 16.5 | 15.5 | 5,120 |
| 2007/08/07 | 12 | 15.5 | 15 | 12,750 |
| 2007/07/23 | 12 | 15.5 | 15 | 27,707 |
| 2007/06/04 | 12 | 15 | 15 | 2,000 |
| 2007/05/11 | 11.5 | 16 | 15 | 1,200 |
| 2007/05/01 | 15 | 16.5 | 15.55 | 2,362 |
| 2007/04/26 | 15 | 15.55 | 15.55 | 500 |
| 2007/04/25 | 15 | 15.55 | 15.3 | 4,880 |
| 2007/04/17 | 15 | 15.55 | 15.55 | 3,200 |
| 2007/04/13 | 11.3 | 15.55 | 15.55 | 1,200 |
| 2007/04/12 | 15 | 15.55 | 15.55 | 2,100 |
| 2007/04/02 | 15 | 15.55 | 15.55 | 3,000 |
| 2007/03/27 | 15 | 15.55 | 15 | 145 |
| 2007/03/20 | 11.25 | 15.55 | 15.55 | 3,900 |
| 2007/03/08 | 11 | 15.25 | 11 | 400 |
| 2007/02/21 | 11 | 15.55 | 15.55 | 3,900 |
| 2007/02/19 | 15.55 | 16.5 | 15.55 | 1,000 |
| 2007/02/13 | 15.55 | 16.5 | 16.5 | 100 |
| 2007/02/12 | 15.55 | 16 | 15.55 | 800 |
| 2007/02/07 | 15.55 | 16 | 16 | 7,814 |
| 2007/01/30 | 15.55 | 16 | 15.55 | 4,804 |
| 2007/01/25 | 15.55 | 16.5 | 15.55 | 422 |
| 2007/01/24 | 15.55 | 16.5 | 15.55 | 10,485 |
| 2006/12/21 | 11 | 15.5 | 15.5 | 500 |
| 2006/12/19 | 11 | 15.5 | 15.5 | 5,600 |
| 2006/12/15 | 15.5 | 16.5 | 15.5 | 2,504 |
| 2006/12/13 | 15.5 | 16.5 | 16.5 | 400 |
| 2006/12/01 | 15.5 | 16.5 | 15.5 | 8,070 |
| 2006/11/29 | 15.75 | 16.5 | 15.75 | 900 |
| 2006/11/28 | 15.75 | 16.5 | 16.25 | 3,400 |
| 2006/11/27 | 15.55 | 15.75 | 15.55 | 2,300 |
| 2006/11/23 | 15.55 | 15.75 | 15.55 | 550 |
| 2006/11/20 | 15.55 | 15.75 | 15.55 | 900 |
| 2006/11/07 | 15.55 | 15.75 | 15.55 | 10,286 |
| 2006/11/01 | 15.55 | 16.25 | 15.55 | 3,321 |
| 2006/10/25 | 15.55 | 16.25 | 15.55 | 1,600 |
| 2006/10/20 | 15.55 | 16.5 | 15.55 | 148 |
| 2006/10/19 | 15.55 | 16.5 | 15.9 | 5,989 |
| 2006/10/17 | 15.5 | 16.25 | 16.25 | 3,000 |
| 2006/10/10 | 15.75 | 16.25 | 15.5 | 700 |
| 2006/10/06 | 15.5 | 16.25 | 15.5 | 1,000 |
| 2006/10/03 | 15.75 | 16.25 | 15.5 | 6,900 |
| 2006/09/13 | 15.5 | 16.25 | 15.75 | 50,000 |
| 2006/09/06 | 15.5 | 16.5 | 15.5 | 1,200 |
| 2006/08/28 | 10.7 | 17 | 16 | 50,214 |
| 2006/08/23 | 15.6 | 15.75 | 15.75 | 500 |
| 2006/08/21 | 15.6 | 17 | 15.6 | 573 |
| 2006/07/28 | 15.5 | 17 | 15.5 | 27,500 |
| 2006/07/27 | 15.5 | 17 | 15.5 | 5,800 |
| 2006/07/25 | 15.5 | 17 | 15.5 | 1,600 |
| 2006/07/24 | 15.5 | 17 | 15.5 | 1,100 |
| 2006/07/21 | 15.5 | 17 | 15.5 | 10,400 |
| 2006/07/20 | 15.5 | 17 | 15.5 | 100 |
| 2006/07/17 | 12 | 13.5 | 13.5 | 2,000 |
| 2006/07/12 | 12 | 13.5 | 13 | 3,000 |
| 2006/07/10 | 12 | 13 | 12.25 | 5,700 |
| 2006/07/07 | 12 | 13 | 12.5 | 4,212 |
| 2006/07/04 | 12 | 12.25 | 12.25 | 100 |
| 2006/06/28 | 12 | 12.25 | 12 | 500 |
| 2006/06/22 | 12 | 12.5 | 12.5 | 600 |
| 2006/06/08 | 12 | 12.5 | 12.5 | 600 |
| 2006/05/25 | 12 | 12.5 | 12 | 109 |
| 2006/05/12 | 10.7 | 12.75 | 12.5 | 1,000 |
| 2006/05/10 | 12.5 | 12.75 | 12.5 | 4,100 |
| 2006/05/09 | 12.6 | 12.75 | 12.6 | 1,200 |
| 2006/05/02 | 12.5 | 12.6 | 12.6 | 171 |
| 2006/05/01 | 12.5 | 12.6 | 12.7 | 3,900 |
| 2006/04/28 | 12.5 | 12.7 | 12.65 | 5,085 |
| 2006/04/27 | 12.5 | 12.7 | 12.7 | 1,100 |
| 2006/04/24 | 12.5 | 12.75 | 12.7 | 7,700 |
| 2006/04/04 | 12.5 | 12.75 | 12.5 | 2,111 |
| 2006/03/16 | 12.5 | 13 | 13 | 100 |
| 2006/03/14 | 12.5 | 13 | 12.75 | 3,100 |
| 2006/03/07 | 12.5 | 13 | 12.5 | 486 |
| 2006/03/01 | 12.5 | 13 | 12.5 | 5,700 |
| 2006/02/22 | 12.15 | 12.5 | 12.5 | 2,040 |
| 2006/02/21 | 12.15 | 12.5 | 12.5 | 8,957 |
| 2006/02/06 | 12.5 | 13 | 12.5 | 1,209 |
| 2006/01/30 | 12.15 | 13 | 13 | 500 |
| 2006/01/23 | 12.1 | 13 | 13 | 5,350 |
| 2006/01/20 | 12.1 | 13 | 13 | 150 |
| 2006/01/17 | 12.1 | 13 | 13 | 2,000 |
| 2005/12/21 | 12.1 | 13 | 13 | 1,000 |
| 2005/12/14 | 10.6 | 13 | 13 | 700 |
| 2005/12/12 | 10.75 | 13 | 12 | 500 |
| 2005/12/02 | 12 | 13 | 13 | 200 |
| 2005/11/22 | 12 | 13 | 12 | 1,000 |
| 2005/11/21 | 12 | 13 | 12 | 1,800 |
| 2005/11/18 | 12 | 13 | 12 | 1,800 |
| 2005/11/15 | 12 | 13 | 12.25 | 1,150 |
| 2005/11/14 | 12.25 | 13 | 13 | 200 |
| 2005/11/08 | 12.25 | 13 | 13 | 400 |
| 2005/11/04 | 12.25 | 13 | 13 | 6,195 |
| 2005/10/18 | 10.6 | 13 | 12 | 6,700 |
| 2005/10/11 | 12.25 | 13.95 | 13 | 2,000 |
| 2005/09/27 | 12 | 13.95 | 12 | 2,136 |
| 2005/09/26 | 12 | 13.95 | 12 | 2,500 |
| 2005/09/23 | 11.75 | 12 | 11.75 | 400 |
| 2005/09/09 | 11 | 12 | 10.8 | 2,700 |
| 2005/09/08 | 10.85 | 12 | 10.85 | 347 |
| 2005/08/30 | 10.5 | 13.95 | 11.25 | 1,500 |
| 2005/08/24 | 10.3 | 10.75 | 10.3 | 318 |
| 2005/08/22 | 10.3 | 10.75 | 10.75 | 400 |
| 2005/08/19 | 10.3 | 10.75 | 10.75 | 34,600 |
| 2005/08/16 | 10.3 | 10.75 | 10.3 | 3,600 |
| 2005/08/15 | 10.25 | 10.6 | 10.3 | 3,900 |
| 2005/08/12 | 10.25 | 10.6 | 10.7 | 1,400 |
| 2005/08/05 | 10.7 | 10.75 | 10.75 | 9,969 |
| 2005/07/26 | 10.7 | 10.75 | 10.75 | 440 |
| 2005/07/20 | 10.7 | 10.75 | 10.7 | 2,000 |
| 2005/07/19 | 10.7 | 10.75 | 10.75 | 4,643 |
| 2005/07/18 | 10.7 | 10.75 | 10.7 | 6,600 |
| 2005/07/08 | 10.25 | 10.75 | 10.7 | 5,300 |
| 2005/07/07 | 10.25 | 10.7 | 10.7 | 5,066 |
| 2005/07/06 | 10.25 | 10.7 | 10.7 | 100 |
| 2005/07/05 | 10.25 | 10.7 | 10.25 | 4,420 |
| 2005/07/01 | 10.25 | 10.7 | 10.3 | 15,000 |
| 2005/06/23 | 10.25 | 10.7 | 10.7 | 200 |
| 2005/06/20 | 10.25 | 10.7 | 10.7 | 500 |
| 2005/06/10 | 10.25 | 10.7 | 10.25 | 1,230 |
| 2005/06/07 | 10.5 | 10.7 | 10.7 | 500 |
| 2005/06/02 | 10.5 | 10.7 | 10.8 | 9,223 |
| 2005/05/20 | 10.25 | 10.75 | 10.25 | 300 |
| 2005/05/06 | 10.25 | 10.75 | 10.75 | 300 |
| 2005/05/05 | 10.25 | 10.75 | 10.25 | 3,500 |
| 2005/04/27 | 10.3 | 10.75 | 10.3 | 3,259 |
| 2005/04/15 | 10.3 | 11 | 10.3 | 1,306 |
| 2005/04/13 | 10.3 | 11 | 10.3 | 1,672 |
| 2005/04/12 | 10.3 | 11 | 10.65 | 4,100 |
| 2005/04/07 | 10.3 | 11 | 10.3 | 200 |
| 2005/04/06 | 10.3 | 11 | 10.3 | 1,900 |
| 2005/04/04 | 10.3 | 11 | 10.3 | 1,875 |
| 2005/03/29 | 10.3 | 11 | 10.25 | 15,900 |
| 2005/03/15 | 10 | 10.25 | 10.25 | 100 |
| 2005/03/08 | 10.15 | 10.25 | 10.15 | 500 |
| 2005/03/04 | 10.15 | 10.25 | 10.2 | 2,070 |
| 2005/03/01 | 10.2 | 10.25 | 10.25 | 1,000 |
| 2005/02/21 | 10 | 10.25 | 10 | 1,100 |
| 2005/02/18 | 10 | 10.25 | 10 | 2,000 |
| 2005/02/17 | 10 | 10.25 | 10.25 | 2,000 |
| 2005/02/15 | 10 | 10.25 | 10.25 | 400 |
| 2005/02/09 | 10.25 | 11 | 10.25 | 600 |
| 2005/02/01 | 10.25 | 11 | 11 | 200 |
| 2005/01/31 | 10.25 | 11 | 11 | 846 |
| 2005/01/28 | 10 | 11 | 10 | 1,900 |
| 2005/01/27 | 10.25 | 11 | 10.25 | 2,000 |
| 2005/01/26 | 10 | 11.25 | 10.75 | 3,300 |
| 2005/01/21 | 10.75 | 11.25 | 11.25 | 1,000 |
| 2005/01/17 | 10.75 | 11.25 | 10.75 | 4,220 |
| 2005/01/12 | 10.75 | 11.25 | 10.75 | 800 |
| 2005/01/10 | 10.75 | 11.25 | 10.75 | 9,046 |
| 2005/01/07 | 10.5 | 10.75 | 10.25 | 2,400 |
| 2005/01/04 | 10 | 10.75 | 10.75 | 1,000 |
| 2004/12/30 | 10.35 | 10.75 | 10.75 | 564 |
| 2004/12/29 | 10.35 | 10.75 | 10.75 | 2,300 |
| 2004/12/23 | 10.5 | 11.25 | 10.75 | 500 |
| 2004/12/17 | 10.3 | 11.25 | 10.5 | 800 |
| 2004/12/16 | 10.3 | 10.5 | 10.3 | 1,500 |
| 2004/12/14 | 10.3 | 10.5 | 10.5 | 2,624 |
| 2004/12/09 | 10.25 | 10.75 | 10.75 | 100 |
| 2004/12/03 | 10.25 | 10.75 | 10.75 | 682 |
| 2004/11/24 | 10 | 10.75 | 10.25 | 91,900 |
| 2004/11/22 | 10 | 10.25 | 10.25 | 9,091 |
| 2004/11/09 | 10 | 10.25 | 10.25 | 3,607 |
| 2004/10/21 | 10.25 | 10.95 | 10.25 | 200 |
| 2004/10/20 | 10.25 | 10.5 | 10.25 | 2,415 |
| 2004/10/18 | 10 | 10.5 | 10 | 7,600 |
| 2004/10/15 | 10.25 | 10.5 | 10.25 | 2,000 |
| 2004/10/04 | 10 | 10.5 | 10.5 | 400 |
| 2004/10/01 | 10.5 | 10.95 | 10.5 | 7,240 |
| 2004/09/28 | 10.05 | 10.5 | 10.05 | 1,400 |
| 2004/09/21 | 10.05 | 11 | 10.05 | 5,400 |
| 2004/09/09 | 10 | 11.5 | 11.5 | 8,300 |
| 2004/09/01 | 10 | 11.5 | 10 | 8,425 |
| 2004/08/31 | 9.75 | 10 | 9.8 | 9,600 |
| 2004/08/27 | 9.8 | 10 | 10 | 5,000 |
| 2004/08/26 | 9.75 | 10 | 9.75 | 9,500 |
| 2004/08/25 | 9.75 | 10 | 10 | 5,700 |
| 2004/08/23 | 9.75 | 10 | 9.75 | 700 |
| 2004/08/16 | 9.75 | 10 | 9.75 | 200 |
| 2004/08/12 | 9.75 | 10 | 9.75 | 20,768 |
| 2004/08/09 | 10.25 | 11 | 10.3 | 3,000 |
| 2004/07/23 | 10.25 | 11.45 | 11.45 | 3,400 |
| 2004/07/16 | 10.25 | 11.45 | 10.25 | 400 |
| 2004/07/14 | 10.25 | 11.45 | 10.25 | 4,770 |
| 2004/07/08 | 10.25 | 11.45 | 10.25 | 516 |
| 2004/06/18 | 10.25 | 11.45 | 10 | 2,500 |
| 2004/06/09 | 15 | 15.25 | 10 | 1,500 |
| 2004/06/04 | 10 | 11.45 | 10 | 3,200 |
| 2004/06/03 | 6 | 9 | 10 | 150 |
| 2004/06/02 | 10 | 11.5 | 10 | 2,000 |
| 2004/06/01 | 10 | 11.5 | 10 | 3,730 |
| 2004/05/25 | 10 | 11.5 | 11.5 | 3,300 |
| 2004/05/18 | 10 | 11.5 | 11.5 | 400 |
| 2004/05/07 | 10 | 12 | 12 | 100 |
| 2004/04/29 | 3.6 | 3.75 | 12 | 9,550 |
| 2004/04/28 | 12 | 13.1 | 12 | 1,000 |
| 2004/04/27 | 12 | 13.95 | 12 | 2,000 |
| 2004/04/21 | 12 | 13.95 | 13 | 4,118 |
| 2004/04/14 | 13 | 13.95 | 13.95 | 300 |
| 2004/04/13 | 13 | 14 | 14 | 7,389 |
| 2004/04/12 | 13 | 14 | 14 | 1,622 |
| 2004/04/05 | 14 | 14.5 | 14.5 | 300 |
| 2004/03/19 | 14 | 15 | 15 | 1,400 |
| 2004/03/18 | 14 | 15 | 15 | 368 |
| 2004/03/17 | 14 | 15 | 15 | 100 |
| 2004/03/15 | 14 | 15 | 15 | 300 |
| 2004/03/11 | 14 | 15 | 15 | 119 |
| 2004/03/08 | 14 | 15 | 15 | 200 |
| 2004/03/03 | 14 | 15 | 14 | 3,573 |
| 2004/02/27 | 13.5 | 14 | 13.5 | 100 |
| 2004/02/26 | 13.5 | 14 | 13.5 | 2,377 |
| 2004/02/20 | 13 | 14 | 13.5 | 1,900 |
| 2004/02/16 | 12.5 | 13.5 | 13 | 20,197 |
| 2004/02/10 | 12.75 | 14 | 12.75 | 854 |
| 2004/02/06 | 12.75 | 14 | 14 | 100 |
| 2004/02/04 | 12.75 | 15 | 14 | 600 |
| 2004/02/02 | 14 | 15 | 14 | 3,700 |
| 2004/01/30 | 13.1 | 14 | 14 | 2,300 |
| 2004/01/26 | 12.55 | 14 | 12.35 | 195 |
| 2004/01/23 | 12.35 | 15 | 12.05 | 321 |
| 2004/01/19 | 11.7 | 12 | 12 | 4,707 |
| 2004/01/16 | 11.7 | 12 | 11.7 | 278 |
| 2004/01/15 | 11.6 | 12 | 11.6 | 700 |
| 2004/01/14 | 11.6 | 12 | 11.5 | 139 |
| 2004/01/09 | 11 | 12 | 11.5 | 300 |
| 2004/01/08 | 11 | 11.5 | 11.5 | 2,000 |
| 2004/01/06 | 11 | 11.5 | 11.5 | 1,746 |
| 2003/12/30 | 10.5 | 12 | 12 | 325 |
| 2003/12/19 | 10.5 | 12 | 10.5 | 2,804 |
| 2003/12/17 | 10.35 | 12 | 10.5 | 500 |
| 2003/12/04 | 10.25 | 10.25 | 10.25 | 5,720 |
| 2003/12/03 | 9.75 | 10.25 | 10.25 | 4,930 |
| 2003/11/28 | 38 | 38.45 | 10 | 763 |
| 2003/11/27 | 10 | 10.25 | 10.25 | 8,106 |
| 2003/11/24 | 10 | 10.25 | 10.25 | 4,000 |
| 2003/11/20 | 9.75 | 10.25 | 10.25 | 14,500 |
| 2003/11/18 | 9.75 | 10.5 | 10.25 | 550 |
| 2003/11/14 | 9.75 | 10.5 | 10.5 | 1,100 |
| 2003/11/12 | 9.75 | 10.5 | 10.25 | 11,765 |
| 2003/11/07 | 3.1 | 3.55 | 9.75 | 400 |
| 2003/11/06 | 9 | 10 | 10 | 641 |
| 2003/11/05 | 9 | 9.75 | 9.75 | 6,700 |
| 2003/11/03 | 9.6 | 9.85 | 9.85 | 5,000 |
| 2003/10/31 | 9.75 | 10 | 10 | 500 |
| 2003/10/28 | 9.75 | 10 | 10 | 6,714 |
| 2003/10/22 | 9.75 | 10 | 9.75 | 1,400 |
| 2003/10/21 | 9.75 | 10 | 10 | 100 |
| 2003/09/22 | 9 | 10 | 9.75 | 6,323 |
| 2003/09/18 | 9.5 | 10 | 9.75 | 1,100 |
| 2003/09/15 | 9.5 | 10 | 9.75 | 1,000 |
| 2003/09/11 | 9 | 10 | 9.5 | 1,400 |
| 2003/09/10 | 9 | 9.5 | 9 | 10,915 |
| 2003/09/08 | 9.4 | 9.75 | 9.75 | 1,000 |
| 2003/08/29 | 9.4 | 10 | 10 | 500 |
| 2003/08/28 | 9.4 | 10 | 9.75 | 1,500 |
| 2003/08/14 | 9.4 | 10 | 10 | 2,117 |
| 2003/08/13 | 9.4 | 10 | 9.75 | 400 |
| 2003/08/12 | 9.4 | 10 | 9.75 | 3,200 |
| 2003/08/08 | 9.4 | 10 | 10 | 3,010 |
| 2003/08/06 | 9.4 | 10 | 10 | 400 |
| 2003/08/05 | 9.4 | 10 | 10 | 5,836 |
| 2003/07/29 | 9.4 | 10 | 10 | 300 |
| 2003/07/24 | 9.25 | 10 | 10 | 3,018 |
| 2003/07/21 | 9.25 | 10 | 10 | 300 |
| 2003/07/18 | 9.25 | 10 | 10 | 2,000 |
| 2003/07/16 | 9 | 10 | 9.75 | 1,300 |
| 2003/07/08 | 10 | 10.4 | 10.25 | 2,000 |
| 2003/07/07 | 10.25 | 11 | 11 | 300 |
| 2003/06/27 | 10.25 | 11 | 10.5 | 5,000 |
| 2003/06/10 | 10.25 | 11 | 10.5 | 4,200 |
| 2003/06/06 | 10.25 | 10.5 | 10.35 | 100 |
| 2003/06/04 | 10.35 | 10.5 | 10.35 | 1,201 |
| 2003/06/02 | 10.25 | 10.5 | 10.35 | 1,200 |
| 2003/05/30 | 10.25 | 10.5 | 10.25 | 800 |
| 2003/05/13 | 9.6 | 10.25 | 10 | 500 |
| 2003/05/08 | 10 | 10.25 | 10.25 | 200 |
| 2003/05/07 | 10 | 10.25 | 10.1 | 900 |
| 2003/05/02 | 10.1 | 10.5 | 10.1 | 732 |
| 2003/04/28 | 10 | 10.5 | 10.25 | 5,900 |
| 2003/04/25 | 10.25 | 10.5 | 10.5 | 7,500 |
| 2003/04/24 | 10.5 | 11 | 11 | 900 |
| 2003/04/23 | 10.25 | 11 | 10.75 | 1,000 |
| 2003/04/17 | 10 | 11 | 10.5 | 2,000 |
| 2003/04/16 | 10 | 10.5 | 10.25 | 1,900 |
| 2003/04/11 | 33.25 | 33.3 | 10.25 | 100 |
| 2003/03/26 | 9.55 | 9.95 | 9.95 | 1,600 |
| 2003/03/25 | 9.5 | 9.95 | 9.5 | 3,000 |
| 2003/03/24 | 9.5 | 9.95 | 9.5 | 400 |
| 2003/03/18 | 9.5 | 9.95 | 9.5 | 600 |
| 2003/03/11 | 9.25 | 9.95 | 9.25 | 200 |
| 2003/03/04 | 9.25 | 9.95 | 9.95 | 228 |
| 2003/03/03 | 9 | 9.95 | 9 | 3,533 |
| 2003/02/28 | 9.5 | 9.95 | 9.5 | 1,200 |
| 2003/02/18 | 9.5 | 9.95 | 9.5 | 400 |
| 2003/02/06 | 9.5 | 9.95 | 9.95 | 3,000 |
| 2003/01/31 | 9.5 | 9.95 | 9.95 | 6,000 |
| 2003/01/29 | 9.5 | 9.95 | 9.95 | 162 |
| 2003/01/24 | 9.5 | 9.95 | 9.5 | 1,116 |
| 2003/01/23 | 9.5 | 9.95 | 9.95 | 1,500 |
| 2003/01/21 | 9.5 | 9.95 | 9.95 | 200 |
| 2003/01/20 | 9.5 | 9.95 | 9.95 | 1,000 |
| 2003/01/16 | 9.5 | 9.95 | 9.95 | 1,400 |
| 2003/01/15 | 9.8 | 9.95 | 9.75 | 520 |
| 2002/12/17 | 9.5 | 9.75 | 9.75 | 4,000 |
| 2002/12/11 | 9 | 9.75 | 9.5 | 2,500 |
| 2002/12/10 | 9 | 9.5 | 9.5 | 100 |
| 2002/12/09 | 9 | 9.75 | 9.75 | 688 |
| 2002/12/04 | 9 | 9.5 | 9.5 | 554 |
| 2002/11/13 | 9 | 9.9 | 9.5 | 900 |
| 2002/11/06 | 9 | 10 | 9.5 | 4,800 |
| 2002/11/04 | 9 | 9.5 | 9.5 | 1,400 |
| 2002/10/25 | 9.5 | 10.25 | 10 | 2,000 |
| 2002/10/21 | 9.5 | 10.25 | 9.5 | 1,400 |
| 2002/10/16 | 9.5 | 10.5 | 9.75 | 1,000 |
| 2002/10/15 | 9.75 | 10.5 | 10.1 | 1,000 |
| 2002/10/10 | 9 | 10.5 | 9.95 | 3,000 |
| 2002/10/02 | 9.9 | 10.75 | 9.9 | 6,500 |
| 2002/10/01 | 10 | 10.5 | 10.5 | 400 |
| 2002/09/30 | 10.5 | 10.75 | 10.5 | 650 |
| 2002/09/27 | 10 | 10.5 | 10 | 825 |
| 2002/09/25 | 10 | 12 | 10 | 1,000 |
| 2002/09/24 | 10.25 | 10.5 | 10.25 | 200 |
| 2002/09/23 | 10 | 11 | 10.25 | 800 |
| 2002/09/20 | 10 | 12.5 | 10.55 | 700 |
| 2002/09/09 | 35.75 | 41.5 | 35.75 | 300 |
| 2002/09/03 | 35.75 | 41.5 | 35.5 | 100 |
| 2002/08/13 | 42 | 43.5 | 42 | 100 |
| 2002/08/09 | 42 | 43.5 | 42 | 100 |
| 2002/07/30 | 42 | 43.5 | 41.25 | 200 |
| 2002/07/24 | 41.25 | 41.75 | 41.75 | 2,000 |
| 2002/07/23 | 41.75 | 43 | 43 | 100 |
| 2002/07/17 | 41.75 | 43 | 43 | 6,700 |
| 2002/07/16 | 41.75 | 43.5 | 43 | 1,000 |
| 2002/07/15 | 41.75 | 43.5 | 41.75 | 300 |
| 2002/07/04 | 41.75 | 43.5 | 41.75 | 200 |
| 2002/06/27 | 41.75 | 43.5 | 43 | 700 |
| 2002/06/04 | 41.75 | 42.5 | 41.75 | 100 |
| 2002/05/23 | 33.75 | 34 | 43 | 1,000 |
| 2002/05/13 | 41.75 | 43.5 | 43 | 945 |
| 2002/05/06 | 41.75 | 43.75 | 43 | 1,200 |
| 2002/04/19 | 41.5 | 44 | 43 | 1,100 |
| 2002/04/11 | 43 | 44 | 43 | 200 |
| 2002/03/20 | 43 | 45 | 45 | 8,500 |
| 2002/03/19 | 42 | 43 | 42 | 100 |
| 2002/03/18 | 42 | 45 | 42 | 214 |
| 2002/03/14 | 42 | 45 | 42 | 500 |
| 2002/03/11 | 41.5 | 45 | 41.5 | 200 |
| 2002/03/05 | 41.5 | 42.5 | 42 | 3,800 |
| 2002/02/28 | 42 | 42.5 | 42 | 400 |
| 2002/02/13 | 42 | 45 | 42.5 | 2,800 |
| 2002/02/01 | 42 | 43 | 42.5 | 4,500 |
| 2002/01/21 | 42 | 43 | 43 | 200 |
| 2002/01/10 | 42 | 44 | 43 | 1,700 |
| 2002/01/07 | 42 | 44 | 43 | 1,100 |
| 2001/12/12 | 41 | 44 | 41 | 156 |
| 2001/12/07 | 41 | 44 | 44 | 100 |
| 2001/10/24 | 41.75 | 44 | 41.75 | 200 |
| 2001/10/19 | 41.75 | 42.5 | 42 | 5,000 |
| 2001/10/04 | 41.75 | 44 | 42 | 5,050 |
| 2001/10/02 | 41.75 | 44 | 41.75 | 341 |
| 2001/09/27 | 41.75 | 44 | 41.75 | 1,126 |
| 2001/09/07 | 41.75 | 44 | 41.75 | 200 |
| 2001/08/30 | 41.75 | 42.75 | 42 | 9,600 |
| 2001/08/09 | 42 | 44 | 42.5 | 800 |
| 2001/08/08 | 42.5 | 43 | 42.5 | 2,000 |
| 2001/07/31 | 42 | 42.5 | 42 | 132 |
| 2001/07/19 | 41.55 | 42.75 | 41.55 | 700 |
| 2001/07/16 | 41.55 | 42.75 | 41.55 | 1,024 |
| 2001/06/25 | 41 | 44 | 41 | 3,300 |
| 2001/06/21 | 40.75 | 44 | 40.75 | 700 |
| 2001/06/19 | 40.75 | 43 | 41 | 3,000 |
| 2001/05/23 | 41 | 44 | 41 | 1,059 |
| 2001/05/02 | 40.75 | 44 | 40.75 | 225 |
| 2001/04/10 | 40 | 44 | 42.5 | 10,600 |
| 2001/04/03 | 40 | 42.5 | 42 | 2,013 |
| 2001/03/19 | 38 | 44 | 40 | 100 |
| 2001/02/15 | 38 | 44 | 38 | 2,700 |
| 2001/02/14 | 38 | 44 | 38 | 1,648 |
| 2001/02/13 | 39 | 44 | 39 | 27,472 |
| 2001/02/12 | 38 | 43 | 38 | 200 |
| 2001/02/07 | 35.55 | 43 | 35.55 | 900 |
| 2001/02/02 | 35.5 | 43 | 35.5 | 332 |
| 2001/01/29 | 36 | 40 | 40 | 3,500 |
| 2001/01/08 | 35.3 | 40 | 35.3 | 1,200 |
| 2001/01/04 | 36.5 | 40 | 36.5 | 700 |
| 2000/12/29 | 25 | 27.5 | 40 | 1,000 |
| 2000/12/20 | 45 | 45.95 | 35.25 | 1,764 |
| 2000/12/13 | 24.5 | 25 | 36 | 1,028 |
| 2000/12/05 | 16.75 | 17.5 | 37 | 100 |
| 2000/11/30 | 6.75 | 7 | 35.05 | 266 |
| 2000/11/16 | 20.5 | 21 | 35.25 | 3,800 |
| 2000/11/06 | 19.5 | 19.75 | 34.6 | 200 |
| 2000/10/31 | 34.5 | 34.75 | 34.5 | 600 |
| 2000/10/23 | 34.5 | 34.75 | 34.5 | 200 |
| 2000/10/04 | 34 | 34.75 | 34.25 | 12,400 |
| 2000/10/02 | 34.25 | 34.75 | 34.25 | 674 |
| 2000/09/28 | 33.75 | 34.75 | 34.75 | 200 |
| 2000/09/25 | 33.75 | 34.75 | 34 | 6,783 |
| 2000/09/20 | 33.75 | 35 | 34 | 1,270 |
| 2000/09/13 | 33.5 | 35 | 33.5 | 100 |
| 2000/09/05 | 34 | 35 | 34 | 100 |
| 2000/08/24 | 32.5 | 35 | 32.5 | 100 |
| 2000/08/23 | 32.5 | 35 | 32.5 | 300 |
| 2000/08/15 | 31.25 | 35 | 31.25 | 528 |
| 2000/08/10 | 30.5 | 35 | 30.5 | 148 |
| 2000/08/02 | 33 | 36 | 33 | 200 |
| 2000/07/31 | 30 | 33 | 30.25 | 1,200 |
| 2000/07/18 | 30.25 | 36 | 31 | 2,000 |
| 2000/07/12 | 30.25 | 36 | 30.25 | 400 |
| 2000/07/07 | 29.8 | 36 | 32.5 | 910 |
| 2000/07/06 | 29.75 | 32.5 | 29.75 | 100 |
| 2000/06/22 | 29.5 | 32.5 | 29.5 | 1,153 |
| 2000/06/21 | 29.25 | 32.5 | 29.5 | 21,419 |
| 2000/06/19 | 29 | 32.5 | 29 | 6,400 |
| 2000/06/16 | 29.1 | 32.5 | 29.1 | 900 |
| 2000/06/14 | 29.1 | 32.5 | 29.1 | 100 |
| 2000/06/13 | 28.6 | 32.5 | 29 | 10,000 |
| 2000/06/06 | 28.5 | 32.5 | 29 | 7,000 |
| 2000/05/19 | 29.5 | 32.5 | 29.5 | 1,000 |
| 2000/05/17 | 29.5 | 32.5 | 29.5 | 900 |
| 2000/04/26 | 29.5 | 36 | 30 | 200 |
| 2000/04/25 | 29.5 | 30 | 29.5 | 10,100 |
| 2000/04/19 | 28.5 | 30 | 29.5 | 6,700 |
| 2000/04/14 | 29.8 | 30 | 29.9 | 10,000 |
| 2000/04/13 | 29.75 | 30 | 29.85 | 20,020 |
| 2000/04/06 | 29.8 | 30 | 29.8 | 600 |
| 2000/03/31 | 29.8 | 30 | 29.8 | 100 |
| 2000/03/29 | 29.75 | 30 | 29.95 | 5,200 |
| 2000/03/27 | 29.8 | 30 | 29.8 | 700 |
| 2000/03/17 | 29.75 | 36 | 29.75 | 900 |
| 2000/03/15 | 29.75 | 36 | 29.75 | 594 |
| 2000/03/02 | 29.5 | 36 | 29.5 | 4,200 |
| 2000/03/01 | 29.75 | 31 | 30 | 600 |
| 2000/02/28 | 30 | 31 | 30.95 | 2,800 |
| 2000/02/23 | 30 | 30.95 | 31 | 2,000 |
| 2000/02/15 | 30 | 31 | 30.5 | 235 |
| 2000/02/14 | 30 | 31 | 30.5 | 2,354 |
| 2000/02/07 | 29.75 | 31 | 31 | 180 |
| 2000/02/03 | 29.5 | 36 | 29.5 | 800 |
| 2000/01/26 | 29.5 | 31 | 29.5 | 500 |
| 2000/01/17 | 29 | 31 | 31 | 2,000 |
| 2000/01/10 | 29 | 33 | 32 | 4,100 |
| 1999/12/22 | 29 | 33 | 29 | 300 |
| 1999/12/20 | 29 | 33 | 33 | 500 |
| 1999/11/12 | 29 | 36 | 29 | 485 |
| 1999/11/10 | 29 | 36 | 29 | 230 |
| 1999/10/29 | 32 | 33.5 | 32 | 2,500 |
| 1999/10/18 | 29 | 32 | 29 | 500 |
| 1999/10/14 | 29 | 32 | 29 | 1,035 |
| 1999/10/06 | 29 | 32 | 29.1 | 1,600 |
| 1999/09/28 | 29 | 32 | 29 | 1,059 |
| 1999/09/23 | 29 | 34.75 | 32.5 | 6,280 |
| 1999/09/14 | 28.5 | 34.75 | 29.5 | 1,800 |
| 1999/09/08 | 25.5 | 28 | 27.2 | 500 |
| 1999/08/27 | 25.5 | 27.2 | 27 | 206 |
| 1999/08/23 | 25.5 | 27 | 27 | 843 |
| 1999/08/20 | 25 | 27 | 25 | 116 |
| 1999/08/19 | 25 | 27 | 27 | 800 |
| 1999/08/13 | 26.5 | 28 | 28 | 3,000 |
| 1999/08/10 | 26.5 | 28 | 27 | 100 |
| 1999/08/09 | 26.5 | 27 | 26.5 | 1,800 |
| 1999/07/28 | 25 | 27 | 26.5 | 2,420 |
| 1999/07/22 | 25 | 27 | 26 | 8,429 |
| 1999/07/08 | 25 | 28 | 25 | 300 |
| 1999/07/02 | 25 | 28 | 28 | 100 |
| 1999/06/30 | 25 | 28 | 28 | 100 |
| 1999/06/28 | 28 | 29.5 | 28 | 1,660 |
| 1999/06/25 | 25 | 28 | 27.75 | 1,000 |
| 1999/06/16 | 24 | 27.75 | 24 | 4,321 |
| 1999/06/07 | 24 | 28 | 24 | 4,300 |
| 1999/06/04 | 25 | 28 | 28 | 1,030 |
| 1999/05/07 | 25 | 29 | 25 | 5,700 |
| 1999/04/30 | 25 | 29 | 25 | 187 |
| 1999/04/07 | 24 | 29 | 24 | 200 |
| 1999/04/01 | 25 | 29 | 25 | 1,100 |
| 1999/03/26 | 25 | 29.5 | 25 | 3,000 |
| 1999/03/19 | 21 | 25 | 24 | 1,700 |
| 1999/03/16 | 21 | 25 | 24 | 1,900 |
| 1999/03/09 | 20.25 | 24 | 24 | 300 |
| 1999/03/03 | 20.25 | 24 | 20.25 | 100 |
| 1999/03/01 | 20.25 | 24 | 24 | 1,000 |
| 1999/02/19 | 18 | 27 | 25 | 19,687 |
| 1999/02/18 | 22.75 | 28 | 25 | 3,873 |
| 1999/02/17 | 21 | 24.85 | 21 | 700 |
| 1999/02/12 | 18 | 24.85 | 25 | 5,056 |
| 1999/01/08 | 32.5 | 34.75 | 32 | 5,100 |
| 1999/01/06 | 32 | 34.75 | 32 | 140 |
| 1999/01/05 | 32 | 34.75 | 28.5 | 2,700 |
| 1998/12/16 | 31.5 | 34.75 | 31.5 | 258 |
Financial & Other Information:
| Date Sort ascending | Title |
|---|---|
| 2020-09-29 | 2020 Q2 Interim Financial Report |
| 2020-03-13 | 2019 Financials |
| 2019-07-30 | 2019 Q2 Interim Financial Report |
| 2019-03-25 | 2018 Financials |
| 2018-09-11 | 2018 Q2 Interim Financial Report |
| 2018-04-26 | 2017 Financials |
| 2017-09-18 | 2017 Q2 Interim Financial Report |
| 2017-08-15 | 2016 Financials One Communications |
| 2016-12-21 | 2016 Q2 Interim Financial Report |
| 2016-10-28 | 2016 Financials KeyTech |
| 2015-12-30 | 2015 Q2 Interim Financial Report |
| 2015-08-12 | 2015 Financials |
| 2015-08-12 | 2013 Financials |
| 2015-08-12 | 2014 Financials |
| 2012-07-18 | 2012 Financials |
| 2012-06-05 | 2010 Financials |
| 2012-06-05 | 2011 Financials |
| 2010-07-07 | 2009 Financials |
| 2008-10-22 | 2008 Financials |