Security:
UNILEVER CARIBBEAN LIMITED
Symbol:
UCL
Sector:
MANUFACTURING I
Status:
Active
Financial Year End:
December 31
Website:
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 22 Sep 2025
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $14.00 | $14.00 | $0.00 | 0.00% |
| Best Bid | Best Ask | Volume | Value |
| $13.72 | $13.90 | 94 | $1,306.60 |
| High | Low | 52 Wk High | 52 Wk Low |
| $13.90 | $13.90 | $15.00 | $10.25 |
| WTD | MTD | QTD | YTD |
| 0.00% | 7.69% | 0.14% | 22.81% |
| Issued Share Capital | Market Capitalization | ||
| 26,243,832 | $ 367,413,648.00 |
Charts
Line
Candle Stick
HLOC
Source: The Trinidad and Tobago Stock Exchange
Corporate Action
| Payment Type | Ex-Dividend Date | Record Date | Payment Date | Currency | Dividend Amount |
|---|---|---|---|---|---|
| Interim | 29 Aug 2025 | 02 Sep 2025 | 15 Sep 2025 | TTD | $0.15 |
| Interim | 25 Jun 2025 | 26 Jun 2025 | 10 Jul 2025 | TTD | $0.16 |
| Final | 12 Jun 2025 | 13 Jun 2025 | 24 Jun 2025 | TTD | $0.79 |
| Interim | 30 Aug 2024 | 02 Sep 2024 | 16 Sep 2024 | TTD | $0.14 |
| Final | 12 Jun 2024 | 13 Jun 2024 | 25 Jun 2024 | TTD | $0.48 |
| Interim | 29 Aug 2023 | 01 Sep 2023 | 15 Sep 2023 | TTD | $0.08 |
| Final | 06 Jun 2023 | 09 Jun 2023 | 26 Jun 2023 | TTD | $2.80 |
| Final | 08 Jun 2022 | 10 Jun 2022 | 27 Jun 2022 | TTD | $4.30 |
| Interim | 25 Aug 2021 | 27 Aug 2021 | 13 Sep 2021 | TTD | $0.20 |
| Final | 09 Jun 2021 | 11 Jun 2021 | 28 Jun 2021 | TTD | $0.60 |
| Final | 27 May 2019 | 29 May 2019 | 17 Jun 2019 | TTD | $2.17 |
| Interim | 24 Aug 2018 | 28 Aug 2018 | 10 Sep 2018 | TTD | $0.08 |
| Special | 23 May 2018 | 25 May 2018 | 15 Jun 2018 | TTD | $0.32 |
| Special | 23 May 2018 | 25 May 2018 | 15 Jun 2018 | TTD | $0.44 |
| Final | 24 May 2017 | 26 May 2017 | 09 Jun 2017 | TTD | $1.00 |
| Interim | 19 Aug 2016 | 23 Aug 2016 | 29 Aug 2016 | TTD | $0.25 |
| Final | 24 May 2016 | 27 May 2016 | 17 Jun 2016 | TTD | $1.00 |
| Interim | 12 Aug 2015 | 14 Aug 2015 | 28 Aug 2015 | TTD | $0.20 |
| Final | 02 Jun 2015 | 05 Jun 2015 | 22 Jun 2015 | TTD | $1.45 |
| Interim | 11 Aug 2014 | 13 Aug 2014 | 22 Aug 2014 | TTD | $0.32 |
| Final | 04 Jun 2014 | 06 Jun 2014 | 23 Jun 2014 | TTD | $1.63 |
| Interim | 06 Aug 2013 | 08 Aug 2013 | 22 Aug 2013 | TTD | $0.32 |
| Final | 05 Jun 2013 | 07 Jun 2013 | 20 Jun 2013 | TTD | $1.23 |
| Special | 11 Dec 2012 | 13 Dec 2012 | 21 Dec 2012 | TTD | $1.25 |
| Final | 31 May 2012 | 04 Jun 2012 | 25 Jun 2012 | TTD | $1.22 |
| Interim | 12 Aug 2011 | 16 Aug 2011 | 30 Aug 2011 | TTD | $0.32 |
| Final | 01 Jun 2011 | 03 Jun 2011 | 24 Jun 2011 | TTD | $1.00 |
| Interim | 17 Aug 2010 | 19 Aug 2010 | 06 Sep 2010 | TTD | $0.32 |
| Final | 01 Jun 2010 | 04 Jun 2010 | 25 Jun 2010 | TTD | $0.75 |
| Interim | 17 Aug 2009 | 19 Aug 2009 | 04 Sep 2009 | TTD | $0.30 |
| Final | 03 Jun 2009 | 05 Jun 2009 | 26 Jun 2009 | TTD | $0.65 |
| Interim | 13 Aug 2008 | 15 Aug 2008 | 05 Sep 2008 | TTD | $0.28 |
| Final | 09 Jun 2008 | 11 Jun 2008 | 27 Jun 2008 | TTD | $0.65 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 22 Sep 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 94 |
| 19 Sep 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 139 |
| 18 Sep 2025 | 13.70 | 14.00 | 0.30 | 2.19 | 1,182 |
| 17 Sep 2025 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 16 Sep 2025 | 13.70 | 13.70 | 0.00 | 0.00 | 159 |
| 15 Sep 2025 | 14.37 | 13.70 | -0.67 | -4.66 | 697 |
| 12 Sep 2025 | 14.37 | 14.37 | 0.00 | 0.00 | 0 |
| 11 Sep 2025 | 14.00 | 14.37 | 0.37 | 2.64 | 4,000 |
| 10 Sep 2025 | 13.88 | 14.00 | 0.12 | 0.86 | 1,490 |
| 09 Sep 2025 | 13.88 | 13.88 | 0.00 | 0.00 | 0 |
| 08 Sep 2025 | 13.00 | 13.88 | 0.88 | 6.77 | 34,328 |
| 05 Sep 2025 | 13.00 | 13.00 | 0.00 | 0.00 | 623 |
| 04 Sep 2025 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2025 | 13.00 | 13.00 | 0.00 | 0.00 | 214 |
| 02 Sep 2025 | 13.00 | 13.00 | 0.00 | 0.00 | 40 |
| 29 Aug 2025 | 12.85 | 13.00 | 0.15 | 1.17 | 3,801 |
| 28 Aug 2025 | 12.94 | 12.85 | -0.09 | -0.70 | 12,317 |
| 27 Aug 2025 | 14.39 | 12.94 | -1.45 | -10.08 | 45,800 |
| 26 Aug 2025 | 14.47 | 14.39 | -0.08 | -0.55 | 123,091 |
| 25 Aug 2025 | 14.47 | 14.47 | 0.00 | 0.00 | 0 |
| 22 Aug 2025 | 14.46 | 14.47 | 0.01 | 0.07 | 357 |
| 21 Aug 2025 | 14.46 | 14.46 | 0.00 | 0.00 | 0 |
| 20 Aug 2025 | 14.70 | 14.46 | -0.24 | -1.63 | 10,000 |
| 19 Aug 2025 | 14.75 | 14.70 | -0.05 | -0.34 | 3,000 |
| 18 Aug 2025 | 15.00 | 14.75 | -0.25 | -1.67 | 1,201 |
| 15 Aug 2025 | 14.39 | 15.00 | 0.61 | 4.24 | 660 |
| 14 Aug 2025 | 14.00 | 14.39 | 0.39 | 2.79 | 3,000 |
| 13 Aug 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 70 |
| 12 Aug 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 625 |
| 11 Aug 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 54 |
| 08 Aug 2025 | 13.51 | 14.00 | 0.49 | 3.63 | 44,688 |
| 07 Aug 2025 | 13.99 | 13.51 | -0.48 | -3.43 | 517 |
| 06 Aug 2025 | 13.99 | 13.99 | 0.00 | 0.00 | 0 |
| 05 Aug 2025 | 13.95 | 13.99 | 0.04 | 0.29 | 1,000 |
| 04 Aug 2025 | 13.90 | 13.95 | 0.05 | 0.36 | 110 |
| 31 Jul 2025 | 13.90 | 13.90 | 0.00 | 0.00 | 12 |
| 30 Jul 2025 | 13.50 | 13.90 | 0.40 | 2.96 | 379 |
| 29 Jul 2025 | 13.50 | 13.50 | 0.00 | 0.00 | 60 |
| 28 Jul 2025 | 13.00 | 13.50 | 0.50 | 3.85 | 500 |
| 25 Jul 2025 | 14.00 | 13.00 | -1.00 | -7.14 | 1,500 |
| 24 Jul 2025 | 13.23 | 14.00 | 0.77 | 5.82 | 2,000 |
| 23 Jul 2025 | 13.23 | 13.23 | 0.00 | 0.00 | 0 |
| 22 Jul 2025 | 13.23 | 13.23 | 0.00 | 0.00 | 1,262 |
| 21 Jul 2025 | 13.55 | 13.23 | -0.32 | -2.36 | 205 |
| 18 Jul 2025 | 14.00 | 13.55 | -0.45 | -3.21 | 1,000 |
| 17 Jul 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 540 |
| 16 Jul 2025 | 14.15 | 14.00 | -0.15 | -1.06 | 9,973 |
| 15 Jul 2025 | 14.02 | 14.15 | 0.13 | 0.93 | 145 |
| 14 Jul 2025 | 14.08 | 14.02 | -0.06 | -0.43 | 217 |
| 11 Jul 2025 | 14.00 | 14.08 | 0.08 | 0.57 | 1,810 |
| 10 Jul 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 10 |
| 09 Jul 2025 | 14.41 | 14.00 | -0.41 | -2.85 | 13,700 |
| 08 Jul 2025 | 14.01 | 14.41 | 0.40 | 2.86 | 5,549 |
| 07 Jul 2025 | 14.40 | 14.01 | -0.39 | -2.71 | 1,004 |
| 04 Jul 2025 | 14.01 | 14.40 | 0.39 | 2.78 | 114 |
| 03 Jul 2025 | 14.00 | 14.01 | 0.01 | 0.07 | 125 |
| 02 Jul 2025 | 13.98 | 14.00 | 0.02 | 0.14 | 9,632 |
| 01 Jul 2025 | 13.98 | 13.98 | 0.00 | 0.00 | 7 |
| 30 Jun 2025 | 13.50 | 13.98 | 0.48 | 3.56 | 7,233 |
| 27 Jun 2025 | 13.94 | 13.50 | -0.44 | -3.16 | 410 |
| 26 Jun 2025 | 14.00 | 13.94 | -0.06 | -0.43 | 552 |
| 25 Jun 2025 | 14.00 | 14.00 | 0.00 | 0.00 | 24 |
| 24 Jun 2025 | 14.45 | 14.00 | -0.45 | -3.11 | 1,492 |
| 23 Jun 2025 | 13.93 | 14.45 | 0.52 | 3.73 | 200 |
| 18 Jun 2025 | 13.88 | 13.93 | 0.05 | 0.36 | 1,925 |
| 17 Jun 2025 | 13.88 | 13.88 | 0.00 | 0.00 | 0 |
| 16 Jun 2025 | 13.99 | 13.88 | -0.11 | -0.79 | 3,100 |
| 13 Jun 2025 | 13.99 | 13.99 | 0.00 | 0.00 | 2,750 |
| 12 Jun 2025 | 14.00 | 13.99 | -0.01 | -0.07 | 16,202 |
| 11 Jun 2025 | 13.79 | 14.00 | 0.21 | 1.52 | 1,030 |
| 10 Jun 2025 | 13.61 | 13.79 | 0.18 | 1.32 | 4,128 |
| 09 Jun 2025 | 13.75 | 13.61 | -0.14 | -1.02 | 10,708 |
| 06 Jun 2025 | 13.75 | 13.75 | 0.00 | 0.00 | 5,244 |
| 05 Jun 2025 | 13.75 | 13.75 | 0.00 | 0.00 | 1 |
| 04 Jun 2025 | 13.75 | 13.75 | 0.00 | 0.00 | 320 |
| 03 Jun 2025 | 13.78 | 13.75 | -0.03 | -0.22 | 31,742 |
| 02 Jun 2025 | 13.77 | 13.78 | 0.01 | 0.07 | 8,792 |
| 29 May 2025 | 13.12 | 13.77 | 0.65 | 4.95 | 13,456 |
| 28 May 2025 | 13.15 | 13.12 | -0.03 | -0.23 | 16,192 |
| 27 May 2025 | 13.15 | 13.15 | 0.00 | 0.00 | 35 |
| 26 May 2025 | 13.15 | 13.15 | 0.00 | 0.00 | 2,481 |
| 23 May 2025 | 13.02 | 13.15 | 0.13 | 1.00 | 2,179 |
| 22 May 2025 | 12.99 | 13.02 | 0.03 | 0.23 | 2,287 |
| 21 May 2025 | 12.85 | 12.99 | 0.14 | 1.09 | 110 |
| 20 May 2025 | 12.78 | 12.85 | 0.07 | 0.55 | 10,046 |
| 19 May 2025 | 12.74 | 12.78 | 0.04 | 0.31 | 36,713 |
| 16 May 2025 | 12.70 | 12.74 | 0.04 | 0.31 | 2,057 |
| 15 May 2025 | 12.44 | 12.70 | 0.26 | 2.09 | 89,683 |
| 14 May 2025 | 12.20 | 12.44 | 0.24 | 1.97 | 2,080 |
| 13 May 2025 | 12.20 | 12.20 | 0.00 | 0.00 | 44 |
| 12 May 2025 | 12.16 | 12.20 | 0.04 | 0.33 | 7,073 |
| 09 May 2025 | 12.68 | 12.16 | -0.52 | -4.10 | 39,089 |
| 08 May 2025 | 12.16 | 12.68 | 0.52 | 4.28 | 101 |
| 07 May 2025 | 12.16 | 12.16 | 0.00 | 0.00 | 48 |
| 06 May 2025 | 12.25 | 12.16 | -0.09 | -0.73 | 100 |
| 05 May 2025 | 12.25 | 12.25 | 0.00 | 0.00 | 65 |
| 02 May 2025 | 11.52 | 12.25 | 0.73 | 6.34 | 396 |
| 01 May 2025 | 12.72 | 11.52 | -1.20 | -9.43 | 17,919 |
| 30 Apr 2025 | 12.72 | 12.72 | 0.00 | 0.00 | 98 |
| 29 Apr 2025 | 12.75 | 12.72 | -0.03 | -0.24 | 408 |
| 28 Apr 2025 | 12.75 | 12.75 | 0.00 | 0.00 | 51 |
| 25 Apr 2025 | 12.78 | 12.75 | -0.03 | -0.23 | 469 |
| 24 Apr 2025 | 12.00 | 12.78 | 0.78 | 6.50 | 110 |
| 23 Apr 2025 | 12.00 | 12.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2025 | 12.14 | 12.00 | -0.14 | -1.15 | 39,838 |
| 17 Apr 2025 | 12.60 | 12.14 | -0.46 | -3.65 | 12,618 |
| 16 Apr 2025 | 12.58 | 12.60 | 0.02 | 0.16 | 470 |
| 15 Apr 2025 | 12.62 | 12.58 | -0.04 | -0.32 | 9,585 |
| 14 Apr 2025 | 12.55 | 12.62 | 0.07 | 0.56 | 8,041 |
| 11 Apr 2025 | 12.52 | 12.55 | 0.03 | 0.24 | 20,270 |
| 10 Apr 2025 | 12.70 | 12.52 | -0.18 | -1.42 | 12,907 |
| 09 Apr 2025 | 11.66 | 12.70 | 1.04 | 8.92 | 139 |
| 08 Apr 2025 | 11.66 | 11.66 | 0.00 | 0.00 | 0 |
| 07 Apr 2025 | 11.66 | 11.66 | 0.00 | 0.00 | 18 |
| 04 Apr 2025 | 11.64 | 11.66 | 0.02 | 0.17 | 10,408 |
| 03 Apr 2025 | 11.34 | 11.64 | 0.30 | 2.65 | 10,303 |
| 02 Apr 2025 | 11.00 | 11.34 | 0.34 | 3.09 | 9,027 |
| 28 Mar 2025 | 11.00 | 11.00 | 0.00 | 0.00 | 14,386 |
| 27 Mar 2025 | 11.00 | 11.00 | 0.00 | 0.00 | 30 |
| 26 Mar 2025 | 11.00 | 11.00 | 0.00 | 0.00 | 23,909 |
| 25 Mar 2025 | 11.00 | 11.00 | 0.00 | 0.00 | 43,784 |
| 24 Mar 2025 | 11.18 | 11.00 | -0.18 | -1.61 | 63,645 |
| 21 Mar 2025 | 11.18 | 11.18 | 0.00 | 0.00 | 0 |
| 20 Mar 2025 | 11.12 | 11.18 | 0.06 | 0.54 | 1,000 |
| 19 Mar 2025 | 11.12 | 11.12 | 0.00 | 0.00 | 0 |
| 18 Mar 2025 | 11.12 | 11.12 | 0.00 | 0.00 | 0 |
| 17 Mar 2025 | 11.12 | 11.12 | 0.00 | 0.00 | 27 |
| 14 Mar 2025 | 10.76 | 11.12 | 0.36 | 3.35 | 823 |
| 13 Mar 2025 | 10.76 | 10.76 | 0.00 | 0.00 | 0 |
| 12 Mar 2025 | 11.15 | 10.76 | -0.39 | -3.50 | 406 |
| 11 Mar 2025 | 11.19 | 11.15 | -0.04 | -0.36 | 1,500 |
| 10 Mar 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 0 |
| 07 Mar 2025 | 10.93 | 11.19 | 0.26 | 2.38 | 132 |
| 06 Mar 2025 | 10.85 | 10.93 | 0.08 | 0.74 | 569 |
| 05 Mar 2025 | 10.81 | 10.85 | 0.04 | 0.37 | 461 |
| 28 Feb 2025 | 10.81 | 10.81 | 0.00 | 0.00 | 4 |
| 27 Feb 2025 | 10.81 | 10.81 | 0.00 | 0.00 | 20 |
| 26 Feb 2025 | 10.81 | 10.81 | 0.00 | 0.00 | 0 |
| 25 Feb 2025 | 10.81 | 10.81 | 0.00 | 0.00 | 0 |
| 24 Feb 2025 | 10.86 | 10.81 | -0.05 | -0.46 | 145 |
| 21 Feb 2025 | 10.85 | 10.86 | 0.01 | 0.09 | 763 |
| 20 Feb 2025 | 11.02 | 10.85 | -0.17 | -1.54 | 1,457 |
| 19 Feb 2025 | 11.02 | 11.02 | 0.00 | 0.00 | 376 |
| 18 Feb 2025 | 11.19 | 11.02 | -0.17 | -1.52 | 1,750 |
| 17 Feb 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 0 |
| 14 Feb 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 0 |
| 13 Feb 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 45 |
| 12 Feb 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 1 |
| 11 Feb 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 0 |
| 10 Feb 2025 | 10.76 | 11.19 | 0.43 | 4.00 | 505 |
| 07 Feb 2025 | 10.76 | 10.76 | 0.00 | 0.00 | 122 |
| 06 Feb 2025 | 10.76 | 10.76 | 0.00 | 0.00 | 88 |
| 05 Feb 2025 | 10.76 | 10.76 | 0.00 | 0.00 | 0 |
| 04 Feb 2025 | 10.75 | 10.76 | 0.01 | 0.09 | 500 |
| 03 Feb 2025 | 11.19 | 10.75 | -0.44 | -3.93 | 150 |
| 31 Jan 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 10 |
| 30 Jan 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 0 |
| 29 Jan 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 150 |
| 28 Jan 2025 | 11.19 | 11.19 | 0.00 | 0.00 | 0 |
| 27 Jan 2025 | 11.20 | 11.19 | -0.01 | -0.09 | 620 |
| 24 Jan 2025 | 11.20 | 11.20 | 0.00 | 0.00 | 0 |
| 23 Jan 2025 | 11.20 | 11.20 | 0.00 | 0.00 | 0 |
| 22 Jan 2025 | 11.25 | 11.20 | -0.05 | -0.44 | 431 |
| 21 Jan 2025 | 11.20 | 11.25 | 0.05 | 0.45 | 305 |
| 20 Jan 2025 | 11.26 | 11.20 | -0.06 | -0.53 | 734 |
| 17 Jan 2025 | 11.30 | 11.26 | -0.04 | -0.35 | 810 |
| 16 Jan 2025 | 11.30 | 11.30 | 0.00 | 0.00 | 2,639 |
| 15 Jan 2025 | 11.30 | 11.30 | 0.00 | 0.00 | 1,461 |
| 14 Jan 2025 | 11.30 | 11.30 | 0.00 | 0.00 | 200 |
| 13 Jan 2025 | 11.32 | 11.30 | -0.02 | -0.18 | 5,000 |
| 10 Jan 2025 | 11.32 | 11.32 | 0.00 | 0.00 | 467 |
| 09 Jan 2025 | 11.27 | 11.32 | 0.05 | 0.44 | 460 |
| 08 Jan 2025 | 11.26 | 11.27 | 0.01 | 0.09 | 543 |
| 07 Jan 2025 | 11.40 | 11.26 | -0.14 | -1.23 | 177 |
| 06 Jan 2025 | 11.40 | 11.40 | 0.00 | 0.00 | 73 |
| 03 Jan 2025 | 11.40 | 11.40 | 0.00 | 0.00 | 73 |
| 02 Jan 2025 | 11.40 | 11.40 | 0.00 | 0.00 | 0 |
| 31 Dec 2024 | 11.29 | 11.40 | 0.11 | 0.97 | 2,644 |
| 30 Dec 2024 | 11.40 | 11.29 | -0.11 | -0.96 | 2,257 |
| 27 Dec 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 0 |
| 24 Dec 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 257 |
| 23 Dec 2024 | 11.30 | 11.40 | 0.10 | 0.88 | 258 |
| 20 Dec 2024 | 11.39 | 11.30 | -0.09 | -0.79 | 181 |
| 19 Dec 2024 | 11.40 | 11.39 | -0.01 | -0.09 | 4,750 |
| 18 Dec 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 8,000 |
| 17 Dec 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 0 |
| 16 Dec 2024 | 11.22 | 11.40 | 0.18 | 1.60 | 4,085 |
| 13 Dec 2024 | 11.22 | 11.22 | 0.00 | 0.00 | 51 |
| 12 Dec 2024 | 11.22 | 11.22 | 0.00 | 0.00 | 0 |
| 11 Dec 2024 | 11.22 | 11.22 | 0.00 | 0.00 | 77 |
| 10 Dec 2024 | 11.38 | 11.22 | -0.16 | -1.41 | 13,000 |
| 09 Dec 2024 | 11.40 | 11.38 | -0.02 | -0.18 | 2,994 |
| 06 Dec 2024 | 11.25 | 11.40 | 0.15 | 1.33 | 21,000 |
| 05 Dec 2024 | 11.25 | 11.25 | 0.00 | 0.00 | 42 |
| 04 Dec 2024 | 11.20 | 11.25 | 0.05 | 0.45 | 100 |
| 03 Dec 2024 | 11.47 | 11.20 | -0.27 | -2.35 | 613 |
| 02 Dec 2024 | 11.18 | 11.47 | 0.29 | 2.59 | 13,000 |
| 29 Nov 2024 | 11.25 | 11.18 | -0.07 | -0.62 | 2,433 |
| 28 Nov 2024 | 11.15 | 11.25 | 0.10 | 0.90 | 100 |
| 27 Nov 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 756 |
| 26 Nov 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 7,194 |
| 25 Nov 2024 | 11.00 | 11.15 | 0.15 | 1.36 | 1,000 |
| 22 Nov 2024 | 11.09 | 11.00 | -0.09 | -0.81 | 2,467 |
| 21 Nov 2024 | 11.01 | 11.09 | 0.08 | 0.73 | 4,656 |
| 20 Nov 2024 | 11.00 | 11.01 | 0.01 | 0.09 | 2,764 |
| 19 Nov 2024 | 10.98 | 11.00 | 0.02 | 0.18 | 1,079 |
| 18 Nov 2024 | 10.98 | 10.98 | 0.00 | 0.00 | 0 |
| 15 Nov 2024 | 11.00 | 10.98 | -0.02 | -0.18 | 4,222 |
| 14 Nov 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 6,500 |
| 11 Nov 2024 | 11.48 | 11.00 | -0.48 | -4.18 | 1,000 |
| 08 Nov 2024 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 07 Nov 2024 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 06 Nov 2024 | 11.48 | 11.48 | 0.00 | 0.00 | 54 |
| 05 Nov 2024 | 11.00 | 11.48 | 0.48 | 4.36 | 413 |
| 04 Nov 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2024 | 10.25 | 11.00 | 0.75 | 7.32 | 1,000 |
| 30 Oct 2024 | 10.25 | 10.25 | 0.00 | 0.00 | 0 |
| 29 Oct 2024 | 11.00 | 10.25 | -0.75 | -6.82 | 3,659 |
| 28 Oct 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 0 |
| 25 Oct 2024 | 10.25 | 11.00 | 0.75 | 7.32 | 1,097 |
| 24 Oct 2024 | 10.25 | 10.25 | 0.00 | 0.00 | 0 |
| 23 Oct 2024 | 10.25 | 10.25 | 0.00 | 0.00 | 0 |
| 22 Oct 2024 | 10.79 | 10.25 | -0.54 | -5.00 | 679 |
| 21 Oct 2024 | 10.79 | 10.79 | 0.00 | 0.00 | 0 |
| 18 Oct 2024 | 10.50 | 10.79 | 0.29 | 2.76 | 1,197 |
| 17 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 0 |
| 16 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 0 |
| 15 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 0 |
| 14 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 0 |
| 11 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 2,919 |
| 10 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 225 |
| 09 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 494 |
| 08 Oct 2024 | 10.50 | 10.50 | 0.00 | 0.00 | 0 |
| 07 Oct 2024 | 10.40 | 10.50 | 0.10 | 0.96 | 100 |
| 04 Oct 2024 | 10.40 | 10.40 | 0.00 | 0.00 | 32 |
| 03 Oct 2024 | 10.42 | 10.40 | -0.02 | -0.19 | 1,500 |
| 02 Oct 2024 | 10.42 | 10.42 | 0.00 | 0.00 | 0 |
| 01 Oct 2024 | 10.53 | 10.42 | -0.11 | -1.04 | 2,040 |
| 30 Sep 2024 | 11.50 | 10.53 | -0.97 | -8.43 | 800 |
| 27 Sep 2024 | 11.50 | 11.50 | 0.00 | 0.00 | 0 |
| 26 Sep 2024 | 11.50 | 11.50 | 0.00 | 0.00 | 0 |
| 25 Sep 2024 | 11.50 | 11.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2024 | 10.38 | 11.50 | 1.12 | 10.79 | 110 |
| 20 Sep 2024 | 10.38 | 10.38 | 0.00 | 0.00 | 63 |
| 19 Sep 2024 | 10.38 | 10.38 | 0.00 | 0.00 | 0 |
| 18 Sep 2024 | 11.40 | 10.38 | -1.02 | -8.95 | 2,010 |
| 17 Sep 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 31 |
| 16 Sep 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 0 |
| 13 Sep 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 0 |
| 12 Sep 2024 | 11.40 | 11.40 | 0.00 | 0.00 | 14 |
| 11 Sep 2024 | 11.50 | 11.40 | -0.10 | -0.87 | 1,000 |
| 10 Sep 2024 | 10.60 | 11.50 | 0.90 | 8.49 | 101 |
| 09 Sep 2024 | 10.60 | 10.60 | 0.00 | 0.00 | 0 |
| 06 Sep 2024 | 10.60 | 10.60 | 0.00 | 0.00 | 497 |
| 05 Sep 2024 | 11.33 | 10.60 | -0.73 | -6.44 | 100 |
| 04 Sep 2024 | 11.33 | 11.33 | 0.00 | 0.00 | 0 |
| 03 Sep 2024 | 11.33 | 11.33 | 0.00 | 0.00 | 400 |
| 02 Sep 2024 | 11.33 | 11.33 | 0.00 | 0.00 | 0 |
| 30 Aug 2024 | 11.76 | 11.33 | -0.43 | -3.66 | 200 |
| 29 Aug 2024 | 10.90 | 11.76 | 0.86 | 7.89 | 117 |
| 28 Aug 2024 | 10.90 | 10.90 | 0.00 | 0.00 | 0 |
| 27 Aug 2024 | 10.92 | 10.90 | -0.02 | -0.18 | 123,542 |
| 26 Aug 2024 | 10.92 | 10.92 | 0.00 | 0.00 | 0 |
| 23 Aug 2024 | 10.77 | 10.92 | 0.15 | 1.39 | 3,060 |
| 22 Aug 2024 | 10.77 | 10.77 | 0.00 | 0.00 | 0 |
| 21 Aug 2024 | 11.80 | 10.77 | -1.03 | -8.73 | 500 |
| 20 Aug 2024 | 10.77 | 11.80 | 1.03 | 9.56 | 2,000 |
| 19 Aug 2024 | 10.77 | 10.77 | 0.00 | 0.00 | 84 |
| 16 Aug 2024 | 11.80 | 10.77 | -1.03 | -8.73 | 19,838 |
| 15 Aug 2024 | 10.75 | 11.80 | 1.05 | 9.77 | 102 |
| 14 Aug 2024 | 10.64 | 10.75 | 0.11 | 1.03 | 9,730 |
| 13 Aug 2024 | 10.64 | 10.64 | 0.00 | 0.00 | 45 |
| 12 Aug 2024 | 10.64 | 10.64 | 0.00 | 0.00 | 22 |
| 09 Aug 2024 | 10.60 | 10.64 | 0.04 | 0.38 | 3,324 |
| 08 Aug 2024 | 10.60 | 10.60 | 0.00 | 0.00 | 26,832 |
| 07 Aug 2024 | 10.61 | 10.60 | -0.01 | -0.09 | 4,882 |
| 06 Aug 2024 | 10.61 | 10.61 | 0.00 | 0.00 | 993 |
| 05 Aug 2024 | 10.61 | 10.61 | 0.00 | 0.00 | 175 |
| 02 Aug 2024 | 10.61 | 10.61 | 0.00 | 0.00 | 0 |
| 31 Jul 2024 | 10.99 | 10.61 | -0.38 | -3.46 | 2,021 |
| 30 Jul 2024 | 10.99 | 10.99 | 0.00 | 0.00 | 50 |
| 29 Jul 2024 | 10.75 | 10.99 | 0.24 | 2.23 | 268 |
| 26 Jul 2024 | 10.99 | 10.75 | -0.24 | -2.18 | 1,080 |
| 25 Jul 2024 | 10.99 | 10.99 | 0.00 | 0.00 | 0 |
| 24 Jul 2024 | 10.60 | 10.99 | 0.39 | 3.68 | 118 |
| 23 Jul 2024 | 10.60 | 10.60 | 0.00 | 0.00 | 0 |
| 22 Jul 2024 | 10.60 | 10.60 | 0.00 | 0.00 | 12 |
| 19 Jul 2024 | 11.00 | 10.60 | -0.40 | -3.64 | 1,584 |
| 18 Jul 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2024 | 11.10 | 11.00 | -0.10 | -0.90 | 140 |
| 15 Jul 2024 | 11.21 | 11.10 | -0.11 | -0.98 | 3,559 |
| 12 Jul 2024 | 11.21 | 11.21 | 0.00 | 0.00 | 4,053 |
| 11 Jul 2024 | 11.24 | 11.21 | -0.03 | -0.27 | 5,680 |
| 10 Jul 2024 | 11.21 | 11.24 | 0.03 | 0.27 | 2,364 |
| 09 Jul 2024 | 11.21 | 11.21 | 0.00 | 0.00 | 0 |
| 08 Jul 2024 | 11.22 | 11.21 | -0.01 | -0.09 | 140 |
| 05 Jul 2024 | 11.22 | 11.22 | 0.00 | 0.00 | 13,913 |
| 04 Jul 2024 | 11.20 | 11.22 | 0.02 | 0.18 | 5,662 |
| 03 Jul 2024 | 11.21 | 11.20 | -0.01 | -0.09 | 137 |
| 02 Jul 2024 | 11.21 | 11.21 | 0.00 | 0.00 | 5,717 |
| 01 Jul 2024 | 11.21 | 11.21 | 0.00 | 0.00 | 0 |
| 28 Jun 2024 | 11.21 | 11.21 | 0.00 | 0.00 | 6 |
| 27 Jun 2024 | 11.20 | 11.21 | 0.01 | 0.09 | 742 |
| 26 Jun 2024 | 11.20 | 11.20 | 0.00 | 0.00 | 5 |
| 25 Jun 2024 | 11.16 | 11.20 | 0.04 | 0.36 | 16,297 |
| 24 Jun 2024 | 11.15 | 11.16 | 0.01 | 0.09 | 12,000 |
| 21 Jun 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 0 |
| 20 Jun 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 1,180 |
| 18 Jun 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 4,128 |
| 17 Jun 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 12,435 |
| 14 Jun 2024 | 11.70 | 11.15 | -0.55 | -4.70 | 500 |
| 13 Jun 2024 | 11.70 | 11.70 | 0.00 | 0.00 | 0 |
| 12 Jun 2024 | 11.70 | 11.70 | 0.00 | 0.00 | 317,486 |
| 11 Jun 2024 | 11.74 | 11.70 | -0.04 | -0.34 | 3,500 |
| 10 Jun 2024 | 11.84 | 11.74 | -0.10 | -0.84 | 2,109 |
| 07 Jun 2024 | 11.71 | 11.84 | 0.13 | 1.11 | 1,315 |
| 06 Jun 2024 | 11.72 | 11.71 | -0.01 | -0.09 | 2,506 |
| 05 Jun 2024 | 11.71 | 11.72 | 0.01 | 0.09 | 986 |
| 04 Jun 2024 | 11.71 | 11.71 | 0.00 | 0.00 | 1,806 |
| 03 Jun 2024 | 12.01 | 11.71 | -0.30 | -2.50 | 3,469 |
| 29 May 2024 | 11.91 | 12.01 | 0.10 | 0.84 | 474 |
| 28 May 2024 | 12.00 | 11.91 | -0.09 | -0.75 | 14,073 |
| 27 May 2024 | 12.00 | 12.00 | 0.00 | 0.00 | 174 |
| 24 May 2024 | 12.00 | 12.00 | 0.00 | 0.00 | 5 |
| 23 May 2024 | 12.00 | 12.00 | 0.00 | 0.00 | 258 |
| 22 May 2024 | 11.87 | 12.00 | 0.13 | 1.10 | 1,733 |
| 21 May 2024 | 12.00 | 11.87 | -0.13 | -1.08 | 810 |
| 20 May 2024 | 12.00 | 12.00 | 0.00 | 0.00 | 1,211 |
| 17 May 2024 | 11.99 | 12.00 | 0.01 | 0.08 | 2,245 |
| 16 May 2024 | 11.99 | 11.99 | 0.00 | 0.00 | 8,746 |
| 15 May 2024 | 11.99 | 11.99 | 0.00 | 0.00 | 1,221 |
| 14 May 2024 | 12.00 | 11.99 | -0.01 | -0.08 | 12,356 |
| 13 May 2024 | 11.55 | 12.00 | 0.45 | 3.90 | 361 |
| 10 May 2024 | 11.55 | 11.55 | 0.00 | 0.00 | 0 |
| 09 May 2024 | 11.55 | 11.55 | 0.00 | 0.00 | 0 |
| 08 May 2024 | 11.10 | 11.55 | 0.45 | 4.05 | 1,300 |
| 07 May 2024 | 11.10 | 11.10 | 0.00 | 0.00 | 0 |
| 06 May 2024 | 11.14 | 11.10 | -0.04 | -0.36 | 3,172 |
| 03 May 2024 | 11.14 | 11.14 | 0.00 | 0.00 | 0 |
| 02 May 2024 | 11.15 | 11.14 | -0.01 | -0.09 | 3,012 |
| 01 May 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 200 |
| 30 Apr 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 3,970 |
| 29 Apr 2024 | 11.20 | 11.15 | -0.05 | -0.45 | 5,030 |
| 26 Apr 2024 | 11.20 | 11.20 | 0.00 | 0.00 | 0 |
| 25 Apr 2024 | 11.20 | 11.20 | 0.00 | 0.00 | 41,042 |
| 24 Apr 2024 | 11.56 | 11.20 | -0.36 | -3.11 | 108,577 |
| 23 Apr 2024 | 11.56 | 11.56 | 0.00 | 0.00 | 19 |
| 22 Apr 2024 | 11.19 | 11.56 | 0.37 | 3.31 | 250 |
| 19 Apr 2024 | 11.56 | 11.19 | -0.37 | -3.20 | 18,825 |
| 18 Apr 2024 | 11.56 | 11.56 | 0.00 | 0.00 | 99 |
| 17 Apr 2024 | 11.56 | 11.56 | 0.00 | 0.00 | 0 |
| 16 Apr 2024 | 12.43 | 11.56 | -0.87 | -7.00 | 1,584 |
| 15 Apr 2024 | 12.72 | 12.43 | -0.29 | -2.28 | 2,615 |
| 12 Apr 2024 | 12.72 | 12.72 | 0.00 | 0.00 | 1,828 |
| 11 Apr 2024 | 12.55 | 12.72 | 0.17 | 1.35 | 143 |
| 09 Apr 2024 | 12.26 | 12.55 | 0.29 | 2.37 | 2,582 |
| 08 Apr 2024 | 11.98 | 12.26 | 0.28 | 2.34 | 189 |
| 05 Apr 2024 | 11.90 | 11.98 | 0.08 | 0.67 | 10,200 |
| 04 Apr 2024 | 11.77 | 11.90 | 0.13 | 1.10 | 29,283 |
| 03 Apr 2024 | 11.74 | 11.77 | 0.03 | 0.26 | 12,515 |
| 02 Apr 2024 | 11.18 | 11.74 | 0.56 | 5.01 | 11,772 |
| 28 Mar 2024 | 11.12 | 11.18 | 0.06 | 0.54 | 11,118 |
| 27 Mar 2024 | 11.15 | 11.12 | -0.03 | -0.27 | 35,069 |
| 26 Mar 2024 | 11.09 | 11.15 | 0.06 | 0.54 | 6,657 |
| 25 Mar 2024 | 11.12 | 11.09 | -0.03 | -0.27 | 200 |
| 22 Mar 2024 | 11.15 | 11.12 | -0.03 | -0.27 | 3,700 |
| 21 Mar 2024 | 11.17 | 11.15 | -0.02 | -0.18 | 250 |
| 20 Mar 2024 | 11.14 | 11.17 | 0.03 | 0.27 | 13,390 |
| 19 Mar 2024 | 11.15 | 11.14 | -0.01 | -0.09 | 1,042 |
| 18 Mar 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 1,520 |
| 15 Mar 2024 | 11.17 | 11.15 | -0.02 | -0.18 | 852 |
| 14 Mar 2024 | 11.17 | 11.17 | 0.00 | 0.00 | 56 |
| 13 Mar 2024 | 11.15 | 11.17 | 0.02 | 0.18 | 1,764 |
| 12 Mar 2024 | 11.17 | 11.15 | -0.02 | -0.18 | 2,061 |
| 11 Mar 2024 | 11.53 | 11.17 | -0.36 | -3.12 | 1,020 |
| 08 Mar 2024 | 11.42 | 11.53 | 0.11 | 0.96 | 429 |
| 07 Mar 2024 | 11.42 | 11.42 | 0.00 | 0.00 | 0 |
| 06 Mar 2024 | 11.35 | 11.42 | 0.07 | 0.62 | 1,096 |
| 05 Mar 2024 | 11.60 | 11.35 | -0.25 | -2.16 | 221 |
| 04 Mar 2024 | 11.77 | 11.60 | -0.17 | -1.44 | 599 |
| 01 Mar 2024 | 11.77 | 11.77 | 0.00 | 0.00 | 1,157 |
| 29 Feb 2024 | 11.77 | 11.77 | 0.00 | 0.00 | 100 |
| 28 Feb 2024 | 11.71 | 11.77 | 0.06 | 0.51 | 195 |
| 27 Feb 2024 | 11.71 | 11.71 | 0.00 | 0.00 | 0 |
| 26 Feb 2024 | 11.02 | 11.71 | 0.69 | 6.26 | 965 |
| 23 Feb 2024 | 11.81 | 11.02 | -0.79 | -6.69 | 11,862 |
| 22 Feb 2024 | 11.03 | 11.81 | 0.78 | 7.07 | 150 |
| 21 Feb 2024 | 11.03 | 11.03 | 0.00 | 0.00 | 20 |
| 20 Feb 2024 | 11.00 | 11.03 | 0.03 | 0.27 | 1,010 |
| 19 Feb 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 21 |
| 16 Feb 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2024 | 11.00 | 11.00 | 0.00 | 0.00 | 30 |
| 14 Feb 2024 | 11.80 | 11.00 | -0.80 | -6.78 | 1,220 |
| 09 Feb 2024 | 11.26 | 11.80 | 0.54 | 4.80 | 700 |
| 08 Feb 2024 | 11.80 | 11.26 | -0.54 | -4.58 | 2,599 |
| 07 Feb 2024 | 11.53 | 11.80 | 0.27 | 2.34 | 1,202 |
| 06 Feb 2024 | 11.90 | 11.53 | -0.37 | -3.11 | 1,042 |
| 05 Feb 2024 | 11.90 | 11.90 | 0.00 | 0.00 | 49 |
| 02 Feb 2024 | 11.93 | 11.90 | -0.03 | -0.25 | 510 |
| 01 Feb 2024 | 11.93 | 11.93 | 0.00 | 0.00 | 32 |
| 31 Jan 2024 | 11.93 | 11.93 | 0.00 | 0.00 | 41 |
| 30 Jan 2024 | 11.95 | 11.93 | -0.02 | -0.17 | 370 |
| 29 Jan 2024 | 11.95 | 11.95 | 0.00 | 0.00 | 82 |
| 26 Jan 2024 | 11.80 | 11.95 | 0.15 | 1.27 | 6,010 |
| 25 Jan 2024 | 11.80 | 11.80 | 0.00 | 0.00 | 0 |
| 24 Jan 2024 | 11.75 | 11.80 | 0.05 | 0.43 | 1,060 |
| 23 Jan 2024 | 11.93 | 11.75 | -0.18 | -1.51 | 2,000 |
| 22 Jan 2024 | 11.75 | 11.93 | 0.18 | 1.53 | 651 |
| 19 Jan 2024 | 11.75 | 11.75 | 0.00 | 0.00 | 21 |
| 18 Jan 2024 | 11.67 | 11.75 | 0.08 | 0.69 | 619 |
| 17 Jan 2024 | 11.65 | 11.67 | 0.02 | 0.17 | 3,002 |
| 16 Jan 2024 | 11.75 | 11.65 | -0.10 | -0.85 | 160 |
| 15 Jan 2024 | 11.75 | 11.75 | 0.00 | 0.00 | 136 |
| 12 Jan 2024 | 11.75 | 11.75 | 0.00 | 0.00 | 409 |
| 11 Jan 2024 | 11.75 | 11.75 | 0.00 | 0.00 | 0 |
| 10 Jan 2024 | 11.86 | 11.75 | -0.11 | -0.93 | 1,000 |
| 09 Jan 2024 | 11.99 | 11.86 | -0.13 | -1.08 | 1,749 |
| 08 Jan 2024 | 12.00 | 11.99 | -0.01 | -0.08 | 9,829 |
| 05 Jan 2024 | 11.48 | 12.00 | 0.52 | 4.53 | 1,090 |
| 04 Jan 2024 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 03 Jan 2024 | 11.48 | 11.48 | 0.00 | 0.00 | 24 |
| 02 Jan 2024 | 11.20 | 11.48 | 0.28 | 2.50 | 410 |
| 29 Dec 2023 | 11.20 | 11.20 | 0.00 | 0.00 | 6,220 |
| 28 Dec 2023 | 11.25 | 11.20 | -0.05 | -0.44 | 235 |
| 27 Dec 2023 | 11.38 | 11.25 | -0.13 | -1.14 | 750 |
| 22 Dec 2023 | 11.38 | 11.38 | 0.00 | 0.00 | 0 |
| 21 Dec 2023 | 11.48 | 11.38 | -0.10 | -0.87 | 225 |
| 20 Dec 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 1,668 |
| 19 Dec 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 18 Dec 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 15 Dec 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 14 Dec 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 28 |
| 13 Dec 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 12 Dec 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 341 |
| 11 Dec 2023 | 11.29 | 11.48 | 0.19 | 1.68 | 1,410 |
| 08 Dec 2023 | 11.00 | 11.29 | 0.29 | 2.64 | 7,870 |
| 07 Dec 2023 | 11.00 | 11.00 | 0.00 | 0.00 | 1,000 |
| 06 Dec 2023 | 11.09 | 11.00 | -0.09 | -0.81 | 806 |
| 05 Dec 2023 | 11.29 | 11.09 | -0.20 | -1.77 | 150 |
| 04 Dec 2023 | 11.29 | 11.29 | 0.00 | 0.00 | 253 |
| 01 Dec 2023 | 11.29 | 11.29 | 0.00 | 0.00 | 10 |
| 30 Nov 2023 | 11.27 | 11.29 | 0.02 | 0.18 | 10 |
| 29 Nov 2023 | 11.29 | 11.27 | -0.02 | -0.18 | 1,945 |
| 28 Nov 2023 | 11.48 | 11.29 | -0.19 | -1.66 | 438 |
| 27 Nov 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 24 Nov 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 23 |
| 23 Nov 2023 | 11.12 | 11.48 | 0.36 | 3.24 | 39 |
| 22 Nov 2023 | 11.00 | 11.12 | 0.12 | 1.09 | 15 |
| 21 Nov 2023 | 11.00 | 11.00 | 0.00 | 0.00 | 52,800 |
| 20 Nov 2023 | 11.00 | 11.00 | 0.00 | 0.00 | 27 |
| 17 Nov 2023 | 11.00 | 11.00 | 0.00 | 0.00 | 26,900 |
| 16 Nov 2023 | 11.49 | 11.00 | -0.49 | -4.26 | 13,900 |
| 15 Nov 2023 | 11.09 | 11.49 | 0.40 | 3.61 | 1,000 |
| 14 Nov 2023 | 10.64 | 11.09 | 0.45 | 4.23 | 122 |
| 10 Nov 2023 | 10.51 | 10.64 | 0.13 | 1.24 | 1,920 |
| 09 Nov 2023 | 10.56 | 10.51 | -0.05 | -0.47 | 7,690 |
| 08 Nov 2023 | 10.61 | 10.56 | -0.05 | -0.47 | 1,672 |
| 07 Nov 2023 | 11.48 | 10.61 | -0.87 | -7.58 | 664 |
| 06 Nov 2023 | 11.48 | 11.48 | 0.00 | 0.00 | 0 |
| 03 Nov 2023 | 10.60 | 11.48 | 0.88 | 8.30 | 2,111 |
| 02 Nov 2023 | 10.60 | 10.60 | 0.00 | 0.00 | 906 |
| 01 Nov 2023 | 10.61 | 10.60 | -0.01 | -0.09 | 1,251 |
| 31 Oct 2023 | 10.63 | 10.61 | -0.02 | -0.19 | 3,421 |
| 30 Oct 2023 | 11.49 | 10.63 | -0.86 | -7.48 | 4,132 |
| 27 Oct 2023 | 11.54 | 11.49 | -0.05 | -0.43 | 30 |
| 26 Oct 2023 | 11.54 | 11.54 | 0.00 | 0.00 | 0 |
| 25 Oct 2023 | 11.55 | 11.54 | -0.01 | -0.09 | 216 |
| 24 Oct 2023 | 11.55 | 11.55 | 0.00 | 0.00 | 0 |
| 23 Oct 2023 | 11.55 | 11.55 | 0.00 | 0.00 | 0 |
| 20 Oct 2023 | 11.55 | 11.55 | 0.00 | 0.00 | 0 |
| 19 Oct 2023 | 11.57 | 11.55 | -0.02 | -0.17 | 400 |
| 18 Oct 2023 | 11.57 | 11.57 | 0.00 | 0.00 | 0 |
| 17 Oct 2023 | 11.58 | 11.57 | -0.01 | -0.09 | 243 |
| 16 Oct 2023 | 11.59 | 11.58 | -0.01 | -0.09 | 1,550 |
| 13 Oct 2023 | 10.73 | 11.59 | 0.86 | 8.01 | 574 |
| 12 Oct 2023 | 10.78 | 10.73 | -0.05 | -0.46 | 6,921 |
| 11 Oct 2023 | 11.48 | 10.78 | -0.70 | -6.10 | 13,689 |
| 10 Oct 2023 | 11.56 | 11.48 | -0.08 | -0.69 | 380 |
| 09 Oct 2023 | 11.60 | 11.56 | -0.04 | -0.34 | 1,031 |
| 06 Oct 2023 | 11.77 | 11.60 | -0.17 | -1.44 | 931 |
| 05 Oct 2023 | 11.65 | 11.77 | 0.12 | 1.03 | 570 |
| 04 Oct 2023 | 11.80 | 11.65 | -0.15 | -1.27 | 500 |
| 03 Oct 2023 | 11.79 | 11.80 | 0.01 | 0.08 | 12 |
| 02 Oct 2023 | 11.79 | 11.79 | 0.00 | 0.00 | 83 |
| 29 Sep 2023 | 11.80 | 11.79 | -0.01 | -0.08 | 172 |
| 28 Sep 2023 | 11.68 | 11.80 | 0.12 | 1.03 | 4,060 |
| 27 Sep 2023 | 11.80 | 11.68 | -0.12 | -1.02 | 142 |
| 26 Sep 2023 | 11.81 | 11.80 | -0.01 | -0.08 | 908 |
| 22 Sep 2023 | 11.99 | 11.81 | -0.18 | -1.50 | 778 |
| 21 Sep 2023 | 11.99 | 11.99 | 0.00 | 0.00 | 0 |
| 20 Sep 2023 | 11.99 | 11.99 | 0.00 | 0.00 | 0 |
| 19 Sep 2023 | 11.99 | 11.99 | 0.00 | 0.00 | 0 |
| 18 Sep 2023 | 12.00 | 11.99 | -0.01 | -0.08 | 3 |
| 15 Sep 2023 | 11.99 | 12.00 | 0.01 | 0.08 | 10,574 |
| 14 Sep 2023 | 11.99 | 11.99 | 0.00 | 0.00 | 0 |
| 13 Sep 2023 | 11.98 | 11.99 | 0.01 | 0.08 | 20 |
| 12 Sep 2023 | 11.90 | 11.98 | 0.08 | 0.67 | 285 |
| 11 Sep 2023 | 11.90 | 11.90 | 0.00 | 0.00 | 2,750 |
| 08 Sep 2023 | 11.62 | 11.90 | 0.28 | 2.41 | 1,063 |
| 07 Sep 2023 | 11.62 | 11.62 | 0.00 | 0.00 | 0 |
| 06 Sep 2023 | 11.60 | 11.62 | 0.02 | 0.17 | 1,298 |
| 05 Sep 2023 | 11.90 | 11.60 | -0.30 | -2.52 | 400 |
| 04 Sep 2023 | 12.00 | 11.90 | -0.10 | -0.83 | 485 |
| 01 Sep 2023 | 11.90 | 12.00 | 0.10 | 0.84 | 30,654 |
| 30 Aug 2023 | 12.00 | 11.90 | -0.10 | -0.83 | 22 |
| 29 Aug 2023 | 11.99 | 12.00 | 0.01 | 0.08 | 3,283 |
| 28 Aug 2023 | 11.99 | 11.99 | 0.00 | 0.00 | 2,776 |
| 25 Aug 2023 | 12.00 | 11.99 | -0.01 | -0.08 | 1,035 |
| 24 Aug 2023 | 11.60 | 12.00 | 0.40 | 3.45 | 14,061 |
| 23 Aug 2023 | 11.99 | 11.60 | -0.39 | -3.25 | 2,336 |
| 22 Aug 2023 | 11.95 | 11.99 | 0.04 | 0.33 | 12,573 |
| 21 Aug 2023 | 12.00 | 11.95 | -0.05 | -0.42 | 1,284 |
| 18 Aug 2023 | 12.00 | 12.00 | 0.00 | 0.00 | 20,300 |
| 17 Aug 2023 | 11.99 | 12.00 | 0.01 | 0.08 | 38,159 |
| 16 Aug 2023 | 11.70 | 11.99 | 0.29 | 2.48 | 103 |
| 15 Aug 2023 | 11.66 | 11.70 | 0.04 | 0.34 | 2,750 |
| 14 Aug 2023 | 11.94 | 11.66 | -0.28 | -2.35 | 22,500 |
| 11 Aug 2023 | 12.00 | 11.94 | -0.06 | -0.50 | 54,583 |
| 10 Aug 2023 | 12.00 | 12.00 | 0.00 | 0.00 | 1,465 |
| 09 Aug 2023 | 11.99 | 12.00 | 0.01 | 0.08 | 2,000 |
| 08 Aug 2023 | 12.00 | 11.99 | -0.01 | -0.08 | 10,736 |
| 07 Aug 2023 | 12.05 | 12.00 | -0.05 | -0.41 | 4,070 |
| 04 Aug 2023 | 11.76 | 12.05 | 0.29 | 2.47 | 27,381 |
| 03 Aug 2023 | 12.25 | 11.76 | -0.49 | -4.00 | 963 |
| 02 Aug 2023 | 12.15 | 12.25 | 0.10 | 0.82 | 14,037 |
| 31 Jul 2023 | 12.19 | 12.15 | -0.04 | -0.33 | 334 |
| 28 Jul 2023 | 12.19 | 12.19 | 0.00 | 0.00 | 506 |
| 27 Jul 2023 | 12.19 | 12.19 | 0.00 | 0.00 | 166 |
| 26 Jul 2023 | 12.15 | 12.19 | 0.04 | 0.33 | 689 |
| 25 Jul 2023 | 11.60 | 12.15 | 0.55 | 4.74 | 1,560 |
| 24 Jul 2023 | 12.14 | 11.60 | -0.54 | -4.45 | 4,128 |
| 21 Jul 2023 | 12.19 | 12.14 | -0.05 | -0.41 | 4,056 |
| 20 Jul 2023 | 12.19 | 12.19 | 0.00 | 0.00 | 27 |
| 19 Jul 2023 | 12.00 | 12.19 | 0.19 | 1.58 | 473 |
| 18 Jul 2023 | 12.11 | 12.00 | -0.11 | -0.91 | 12,946 |
| 17 Jul 2023 | 12.26 | 12.11 | -0.15 | -1.22 | 3,168 |
| 14 Jul 2023 | 12.24 | 12.26 | 0.02 | 0.16 | 851 |
| 13 Jul 2023 | 12.24 | 12.24 | 0.00 | 0.00 | 799 |
| 12 Jul 2023 | 12.10 | 12.24 | 0.14 | 1.16 | 6,159 |
| 11 Jul 2023 | 12.25 | 12.10 | -0.15 | -1.22 | 5,027 |
| 10 Jul 2023 | 12.15 | 12.25 | 0.10 | 0.82 | 539 |
| 07 Jul 2023 | 12.30 | 12.15 | -0.15 | -1.22 | 200 |
| 06 Jul 2023 | 12.11 | 12.30 | 0.19 | 1.57 | 243 |
| 05 Jul 2023 | 12.02 | 12.11 | 0.09 | 0.75 | 491 |
| 04 Jul 2023 | 12.12 | 12.02 | -0.10 | -0.83 | 100 |
| 03 Jul 2023 | 12.02 | 12.12 | 0.10 | 0.83 | 582 |
| 30 Jun 2023 | 12.15 | 12.02 | -0.13 | -1.07 | 700 |
| 29 Jun 2023 | 12.24 | 12.15 | -0.09 | -0.74 | 595 |
| 28 Jun 2023 | 12.25 | 12.24 | -0.01 | -0.08 | 2,779 |
| 27 Jun 2023 | 12.10 | 12.25 | 0.15 | 1.24 | 1,569 |
| 26 Jun 2023 | 12.38 | 12.10 | -0.28 | -2.26 | 200 |
| 23 Jun 2023 | 12.32 | 12.38 | 0.06 | 0.49 | 895 |
| 22 Jun 2023 | 11.40 | 12.32 | 0.92 | 8.07 | 21,001 |
| 21 Jun 2023 | 11.40 | 11.40 | 0.00 | 0.00 | 71 |
| 20 Jun 2023 | 11.40 | 11.40 | 0.00 | 0.00 | 1,766 |
| 16 Jun 2023 | 11.51 | 11.40 | -0.11 | -0.96 | 1,005 |
| 15 Jun 2023 | 11.63 | 11.51 | -0.12 | -1.03 | 1,742 |
| 14 Jun 2023 | 11.75 | 11.63 | -0.12 | -1.02 | 605 |
| 13 Jun 2023 | 12.29 | 11.75 | -0.54 | -4.39 | 1,986 |
| 12 Jun 2023 | 12.48 | 12.29 | -0.19 | -1.52 | 8,049 |
| 09 Jun 2023 | 12.93 | 12.48 | -0.45 | -3.48 | 9,466 |
| 07 Jun 2023 | 14.91 | 12.93 | -1.98 | -13.28 | 828 |
| 06 Jun 2023 | 15.19 | 14.91 | -0.28 | -1.84 | 41,115 |
| 05 Jun 2023 | 15.35 | 15.19 | -0.16 | -1.04 | 22,342 |
| 02 Jun 2023 | 15.35 | 15.35 | 0.00 | 0.00 | 21,436 |
| 01 Jun 2023 | 15.41 | 15.35 | -0.06 | -0.39 | 44,953 |
| 31 May 2023 | 15.25 | 15.41 | 0.16 | 1.05 | 6,997 |
| 29 May 2023 | 15.25 | 15.25 | 0.00 | 0.00 | 1,320 |
| 26 May 2023 | 15.37 | 15.25 | -0.12 | -0.78 | 17,984 |
| 25 May 2023 | 15.45 | 15.37 | -0.08 | -0.52 | 7,441 |
| 24 May 2023 | 15.45 | 15.45 | 0.00 | 0.00 | 2,682 |
| 23 May 2023 | 15.45 | 15.45 | 0.00 | 0.00 | 3,500 |
| 22 May 2023 | 15.45 | 15.45 | 0.00 | 0.00 | 18,371 |
| 19 May 2023 | 15.25 | 15.45 | 0.20 | 1.31 | 6,033 |
| 18 May 2023 | 15.22 | 15.25 | 0.03 | 0.20 | 21,843 |
| 17 May 2023 | 15.44 | 15.22 | -0.22 | -1.42 | 20,320 |
| 16 May 2023 | 15.00 | 15.44 | 0.44 | 2.93 | 13,539 |
| 15 May 2023 | 15.48 | 15.00 | -0.48 | -3.10 | 11,822 |
| 12 May 2023 | 15.99 | 15.48 | -0.51 | -3.19 | 6,933 |
| 11 May 2023 | 15.60 | 15.99 | 0.39 | 2.50 | 553 |
| 10 May 2023 | 16.13 | 15.60 | -0.53 | -3.29 | 37,021 |
| 09 May 2023 | 16.22 | 16.13 | -0.09 | -0.55 | 129,352 |
| 08 May 2023 | 16.68 | 16.22 | -0.46 | -2.76 | 1,470 |
| 05 May 2023 | 16.74 | 16.68 | -0.06 | -0.36 | 3,483 |
| 04 May 2023 | 16.98 | 16.74 | -0.24 | -1.41 | 4,395 |
| 03 May 2023 | 16.25 | 16.98 | 0.73 | 4.49 | 16,365 |
| 02 May 2023 | 15.81 | 16.25 | 0.44 | 2.78 | 6,826 |
| 01 May 2023 | 15.75 | 15.81 | 0.06 | 0.38 | 10,000 |
| 28 Apr 2023 | 15.60 | 15.75 | 0.15 | 0.96 | 6,000 |
| 27 Apr 2023 | 15.59 | 15.60 | 0.01 | 0.06 | 58,938 |
| 26 Apr 2023 | 15.57 | 15.59 | 0.02 | 0.13 | 8,814 |
| 25 Apr 2023 | 15.59 | 15.57 | -0.02 | -0.13 | 78,871 |
| 24 Apr 2023 | 15.60 | 15.59 | -0.01 | -0.06 | 6,730 |
| 21 Apr 2023 | 15.64 | 15.60 | -0.04 | -0.26 | 4,644 |
| 20 Apr 2023 | 15.60 | 15.64 | 0.04 | 0.26 | 86,610 |
| 19 Apr 2023 | 15.55 | 15.60 | 0.05 | 0.32 | 82 |
| 18 Apr 2023 | 15.53 | 15.55 | 0.02 | 0.13 | 1,267 |
| 17 Apr 2023 | 15.56 | 15.53 | -0.03 | -0.19 | 4,317 |
| 14 Apr 2023 | 15.61 | 15.56 | -0.05 | -0.32 | 103 |
| 13 Apr 2023 | 15.68 | 15.61 | -0.07 | -0.45 | 32,684 |
| 12 Apr 2023 | 15.55 | 15.68 | 0.13 | 0.84 | 12,423 |
| 11 Apr 2023 | 15.73 | 15.55 | -0.18 | -1.14 | 16,204 |
| 06 Apr 2023 | 15.79 | 15.73 | -0.06 | -0.38 | 43,890 |
| 05 Apr 2023 | 14.79 | 15.79 | 1.00 | 6.76 | 1,435 |
| 04 Apr 2023 | 14.99 | 14.79 | -0.20 | -1.33 | 56,220 |
| 03 Apr 2023 | 14.83 | 14.99 | 0.16 | 1.08 | 105,173 |
| 31 Mar 2023 | 14.75 | 14.83 | 0.08 | 0.54 | 218,012 |
| 29 Mar 2023 | 14.68 | 14.75 | 0.07 | 0.48 | 1,050 |
| 28 Mar 2023 | 14.74 | 14.68 | -0.06 | -0.41 | 4,255 |
| 27 Mar 2023 | 14.74 | 14.74 | 0.00 | 0.00 | 0 |
| 24 Mar 2023 | 14.65 | 14.74 | 0.09 | 0.61 | 145 |
| 23 Mar 2023 | 14.65 | 14.65 | 0.00 | 0.00 | 1,031 |
| 22 Mar 2023 | 14.65 | 14.65 | 0.00 | 0.00 | 0 |
| 21 Mar 2023 | 14.71 | 14.65 | -0.06 | -0.41 | 489 |
| 20 Mar 2023 | 14.86 | 14.71 | -0.15 | -1.01 | 743 |
| 17 Mar 2023 | 14.80 | 14.86 | 0.06 | 0.41 | 9,562 |
| 16 Mar 2023 | 14.80 | 14.80 | 0.00 | 0.00 | 1,032 |
| 15 Mar 2023 | 14.50 | 14.80 | 0.30 | 2.07 | 970 |
| 14 Mar 2023 | 14.79 | 14.50 | -0.29 | -1.96 | 340 |
| 13 Mar 2023 | 14.50 | 14.79 | 0.29 | 2.00 | 9,365 |
| 10 Mar 2023 | 14.50 | 14.50 | 0.00 | 0.00 | 151 |
| 09 Mar 2023 | 14.50 | 14.50 | 0.00 | 0.00 | 2,161 |
| 08 Mar 2023 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 07 Mar 2023 | 14.15 | 14.50 | 0.35 | 2.47 | 136 |
| 06 Mar 2023 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 03 Mar 2023 | 14.10 | 14.15 | 0.05 | 0.35 | 25 |
| 02 Mar 2023 | 14.10 | 14.10 | 0.00 | 0.00 | 0 |
| 01 Mar 2023 | 14.10 | 14.10 | 0.00 | 0.00 | 0 |
| 28 Feb 2023 | 14.02 | 14.10 | 0.08 | 0.57 | 10,195 |
| 27 Feb 2023 | 14.00 | 14.02 | 0.02 | 0.14 | 1,325 |
| 24 Feb 2023 | 13.90 | 14.00 | 0.10 | 0.72 | 28,883 |
| 23 Feb 2023 | 13.90 | 13.90 | 0.00 | 0.00 | 3 |
| 22 Feb 2023 | 13.90 | 13.90 | 0.00 | 0.00 | 4,400 |
| 17 Feb 2023 | 13.90 | 13.90 | 0.00 | 0.00 | 16,036 |
| 16 Feb 2023 | 14.00 | 13.90 | -0.10 | -0.71 | 15,114 |
| 15 Feb 2023 | 13.91 | 14.00 | 0.09 | 0.65 | 1,325 |
| 14 Feb 2023 | 13.98 | 13.91 | -0.07 | -0.50 | 3,841 |
| 13 Feb 2023 | 14.00 | 13.98 | -0.02 | -0.14 | 37,205 |
| 10 Feb 2023 | 13.90 | 14.00 | 0.10 | 0.72 | 3,303 |
| 09 Feb 2023 | 13.90 | 13.90 | 0.00 | 0.00 | 11,000 |
| 08 Feb 2023 | 13.88 | 13.90 | 0.02 | 0.14 | 4,269 |
| 07 Feb 2023 | 13.64 | 13.88 | 0.24 | 1.76 | 10,511 |
| 06 Feb 2023 | 13.89 | 13.64 | -0.25 | -1.80 | 141 |
| 03 Feb 2023 | 13.89 | 13.89 | 0.00 | 0.00 | 0 |
| 02 Feb 2023 | 13.60 | 13.89 | 0.29 | 2.13 | 1,086 |
| 01 Feb 2023 | 13.59 | 13.60 | 0.01 | 0.07 | 993 |
| 31 Jan 2023 | 13.06 | 13.59 | 0.53 | 4.06 | 12,776 |
| 30 Jan 2023 | 13.06 | 13.06 | 0.00 | 0.00 | 0 |
| 27 Jan 2023 | 13.06 | 13.06 | 0.00 | 0.00 | 0 |
| 26 Jan 2023 | 13.60 | 13.06 | -0.54 | -3.97 | 1,020 |
| 25 Jan 2023 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 24 Jan 2023 | 13.60 | 13.60 | 0.00 | 0.00 | 141 |
| 23 Jan 2023 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 20 Jan 2023 | 12.96 | 13.60 | 0.64 | 4.94 | 10 |
| 19 Jan 2023 | 12.85 | 12.96 | 0.11 | 0.86 | 33,145 |
| 18 Jan 2023 | 12.85 | 12.85 | 0.00 | 0.00 | 154 |
| 17 Jan 2023 | 12.85 | 12.85 | 0.00 | 0.00 | 0 |
| 16 Jan 2023 | 12.85 | 12.85 | 0.00 | 0.00 | 0 |
| 13 Jan 2023 | 12.85 | 12.85 | 0.00 | 0.00 | 0 |
| 12 Jan 2023 | 12.88 | 12.85 | -0.03 | -0.23 | 390 |
| 11 Jan 2023 | 12.88 | 12.88 | 0.00 | 0.00 | 0 |
| 10 Jan 2023 | 12.80 | 12.88 | 0.08 | 0.62 | 1,291 |
| 09 Jan 2023 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 06 Jan 2023 | 12.80 | 12.80 | 0.00 | 0.00 | 2 |
| 05 Jan 2023 | 12.80 | 12.80 | 0.00 | 0.00 | 1,085 |
| 04 Jan 2023 | 12.81 | 12.80 | -0.01 | -0.08 | 205 |
| 03 Jan 2023 | 12.90 | 12.81 | -0.09 | -0.70 | 133 |
| 30 Dec 2022 | 12.90 | 12.90 | 0.00 | 0.00 | 3,917 |
| 29 Dec 2022 | 12.93 | 12.90 | -0.03 | -0.23 | 1,000 |
| 28 Dec 2022 | 12.89 | 12.93 | 0.04 | 0.31 | 626 |
| 23 Dec 2022 | 12.89 | 12.89 | 0.00 | 0.00 | 0 |
| 22 Dec 2022 | 12.89 | 12.89 | 0.00 | 0.00 | 7,737 |
| 21 Dec 2022 | 12.89 | 12.89 | 0.00 | 0.00 | 70 |
| 20 Dec 2022 | 13.00 | 12.89 | -0.11 | -0.85 | 12,019 |
| 19 Dec 2022 | 13.00 | 13.00 | 0.00 | 0.00 | 866 |
| 16 Dec 2022 | 13.01 | 13.00 | -0.01 | -0.08 | 3,316 |
| 15 Dec 2022 | 13.01 | 13.01 | 0.00 | 0.00 | 0 |
| 14 Dec 2022 | 13.00 | 13.01 | 0.01 | 0.08 | 313 |
| 13 Dec 2022 | 13.15 | 13.00 | -0.15 | -1.14 | 508 |
| 12 Dec 2022 | 13.17 | 13.15 | -0.02 | -0.15 | 30,801 |
| 09 Dec 2022 | 13.18 | 13.17 | -0.01 | -0.08 | 6,733 |
| 08 Dec 2022 | 13.18 | 13.18 | 0.00 | 0.00 | 1,510 |
| 07 Dec 2022 | 13.18 | 13.18 | 0.00 | 0.00 | 5,554 |
| 06 Dec 2022 | 13.18 | 13.18 | 0.00 | 0.00 | 0 |
| 05 Dec 2022 | 13.75 | 13.18 | -0.57 | -4.15 | 5,100 |
| 02 Dec 2022 | 13.75 | 13.75 | 0.00 | 0.00 | 0 |
| 01 Dec 2022 | 13.75 | 13.75 | 0.00 | 0.00 | 0 |
| 30 Nov 2022 | 13.18 | 13.75 | 0.57 | 4.32 | 1,300 |
| 29 Nov 2022 | 13.78 | 13.18 | -0.60 | -4.35 | 150 |
| 28 Nov 2022 | 13.78 | 13.78 | 0.00 | 0.00 | 5 |
| 25 Nov 2022 | 13.78 | 13.78 | 0.00 | 0.00 | 1,070 |
| 24 Nov 2022 | 13.38 | 13.78 | 0.40 | 2.99 | 68 |
| 23 Nov 2022 | 13.38 | 13.38 | 0.00 | 0.00 | 0 |
| 22 Nov 2022 | 13.02 | 13.38 | 0.36 | 2.76 | 2,150 |
| 21 Nov 2022 | 13.02 | 13.02 | 0.00 | 0.00 | 346 |
| 18 Nov 2022 | 13.01 | 13.02 | 0.01 | 0.08 | 700 |
| 17 Nov 2022 | 13.01 | 13.01 | 0.00 | 0.00 | 0 |
| 16 Nov 2022 | 12.99 | 13.01 | 0.02 | 0.15 | 1,000 |
| 15 Nov 2022 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 14 Nov 2022 | 13.82 | 12.99 | -0.83 | -6.01 | 1,596 |
| 11 Nov 2022 | 12.90 | 13.82 | 0.92 | 7.13 | 2,202 |
| 10 Nov 2022 | 12.90 | 12.90 | 0.00 | 0.00 | 4,834 |
| 09 Nov 2022 | 12.95 | 12.90 | -0.05 | -0.39 | 3,075 |
| 08 Nov 2022 | 12.96 | 12.95 | -0.01 | -0.08 | 1,000 |
| 07 Nov 2022 | 13.04 | 12.96 | -0.08 | -0.61 | 7,664 |
| 04 Nov 2022 | 12.90 | 13.04 | 0.14 | 1.09 | 6,200 |
| 03 Nov 2022 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 02 Nov 2022 | 12.92 | 12.90 | -0.02 | -0.15 | 2,500 |
| 01 Nov 2022 | 12.92 | 12.92 | 0.00 | 0.00 | 0 |
| 31 Oct 2022 | 13.00 | 12.92 | -0.08 | -0.62 | 500 |
| 28 Oct 2022 | 12.82 | 13.00 | 0.18 | 1.40 | 1,836 |
| 27 Oct 2022 | 12.80 | 12.82 | 0.02 | 0.16 | 393 |
| 26 Oct 2022 | 12.85 | 12.80 | -0.05 | -0.39 | 320 |
| 25 Oct 2022 | 12.85 | 12.85 | 0.00 | 0.00 | 314 |
| 21 Oct 2022 | 13.00 | 12.85 | -0.15 | -1.15 | 100 |
| 20 Oct 2022 | 12.80 | 13.00 | 0.20 | 1.56 | 30 |
| 19 Oct 2022 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 18 Oct 2022 | 13.01 | 12.80 | -0.21 | -1.61 | 2,000 |
| 17 Oct 2022 | 13.04 | 13.01 | -0.03 | -0.23 | 700 |
| 14 Oct 2022 | 12.99 | 13.04 | 0.05 | 0.38 | 122 |
| 13 Oct 2022 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 12 Oct 2022 | 12.99 | 12.99 | 0.00 | 0.00 | 16,856 |
| 11 Oct 2022 | 12.85 | 12.99 | 0.14 | 1.09 | 3,494 |
| 10 Oct 2022 | 12.53 | 12.85 | 0.32 | 2.55 | 700 |
| 07 Oct 2022 | 12.96 | 12.53 | -0.43 | -3.32 | 180 |
| 06 Oct 2022 | 12.99 | 12.96 | -0.03 | -0.23 | 37,984 |
| 05 Oct 2022 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 04 Oct 2022 | 12.99 | 12.99 | 0.00 | 0.00 | 756 |
| 03 Oct 2022 | 13.00 | 12.99 | -0.01 | -0.08 | 537 |
| 30 Sep 2022 | 13.01 | 13.00 | -0.01 | -0.08 | 18,060 |
| 29 Sep 2022 | 12.63 | 13.01 | 0.38 | 3.01 | 12,947 |
| 28 Sep 2022 | 12.63 | 12.63 | 0.00 | 0.00 | 0 |
| 27 Sep 2022 | 13.15 | 12.63 | -0.52 | -3.95 | 200 |
| 26 Sep 2022 | 13.15 | 13.15 | 0.00 | 0.00 | 8 |
| 23 Sep 2022 | 13.04 | 13.15 | 0.11 | 0.84 | 500 |
| 22 Sep 2022 | 13.15 | 13.04 | -0.11 | -0.84 | 321 |
| 21 Sep 2022 | 13.17 | 13.15 | -0.02 | -0.15 | 210 |
| 20 Sep 2022 | 13.17 | 13.17 | 0.00 | 0.00 | 0 |
| 19 Sep 2022 | 13.17 | 13.17 | 0.00 | 0.00 | 0 |
| 16 Sep 2022 | 13.31 | 13.17 | -0.14 | -1.05 | 1,066 |
| 15 Sep 2022 | 12.27 | 13.31 | 1.04 | 8.48 | 36,000 |
| 14 Sep 2022 | 12.61 | 12.27 | -0.34 | -2.70 | 20 |
| 13 Sep 2022 | 12.60 | 12.61 | 0.01 | 0.08 | 4,509 |
| 12 Sep 2022 | 12.61 | 12.60 | -0.01 | -0.08 | 810 |
| 09 Sep 2022 | 12.88 | 12.61 | -0.27 | -2.10 | 250 |
| 08 Sep 2022 | 12.82 | 12.88 | 0.06 | 0.47 | 1,504 |
| 07 Sep 2022 | 12.61 | 12.82 | 0.21 | 1.67 | 824 |
| 06 Sep 2022 | 12.60 | 12.61 | 0.01 | 0.08 | 399 |
| 05 Sep 2022 | 12.21 | 12.60 | 0.39 | 3.19 | 821 |
| 02 Sep 2022 | 12.57 | 12.21 | -0.36 | -2.86 | 3,812 |
| 01 Sep 2022 | 12.59 | 12.57 | -0.02 | -0.16 | 434 |
| 30 Aug 2022 | 12.60 | 12.59 | -0.01 | -0.08 | 3,197 |
| 29 Aug 2022 | 12.20 | 12.60 | 0.40 | 3.28 | 655 |
| 26 Aug 2022 | 12.20 | 12.20 | 0.00 | 0.00 | 0 |
| 25 Aug 2022 | 12.20 | 12.20 | 0.00 | 0.00 | 7,000 |
| 24 Aug 2022 | 12.60 | 12.20 | -0.40 | -3.17 | 400 |
| 23 Aug 2022 | 12.60 | 12.60 | 0.00 | 0.00 | 64 |
| 22 Aug 2022 | 12.59 | 12.60 | 0.01 | 0.08 | 100 |
| 19 Aug 2022 | 12.38 | 12.59 | 0.21 | 1.70 | 6,300 |
| 18 Aug 2022 | 12.50 | 12.38 | -0.12 | -0.96 | 13,700 |
| 17 Aug 2022 | 12.50 | 12.50 | 0.00 | 0.00 | 0 |
| 16 Aug 2022 | 12.50 | 12.50 | 0.00 | 0.00 | 650 |
| 15 Aug 2022 | 12.51 | 12.50 | -0.01 | -0.08 | 489 |
| 12 Aug 2022 | 12.60 | 12.51 | -0.09 | -0.71 | 1,880 |
| 11 Aug 2022 | 12.92 | 12.60 | -0.32 | -2.48 | 900 |
| 10 Aug 2022 | 12.94 | 12.92 | -0.02 | -0.15 | 6,215 |
| 09 Aug 2022 | 13.35 | 12.94 | -0.41 | -3.07 | 38,096 |
| 08 Aug 2022 | 13.36 | 13.35 | -0.01 | -0.07 | 7,650 |
| 05 Aug 2022 | 13.36 | 13.36 | 0.00 | 0.00 | 0 |
| 04 Aug 2022 | 13.89 | 13.36 | -0.53 | -3.82 | 6,865 |
| 03 Aug 2022 | 13.83 | 13.89 | 0.06 | 0.43 | 625 |
| 02 Aug 2022 | 13.83 | 13.83 | 0.00 | 0.00 | 0 |
| 29 Jul 2022 | 13.83 | 13.83 | 0.00 | 0.00 | 0 |
| 28 Jul 2022 | 13.50 | 13.83 | 0.33 | 2.44 | 40,490 |
| 27 Jul 2022 | 13.50 | 13.50 | 0.00 | 0.00 | 1,416 |
| 26 Jul 2022 | 13.18 | 13.50 | 0.32 | 2.43 | 14 |
| 25 Jul 2022 | 13.15 | 13.18 | 0.03 | 0.23 | 5,239 |
| 22 Jul 2022 | 13.25 | 13.15 | -0.10 | -0.75 | 10,715 |
| 21 Jul 2022 | 13.77 | 13.25 | -0.52 | -3.78 | 508 |
| 20 Jul 2022 | 13.77 | 13.77 | 0.00 | 0.00 | 0 |
| 19 Jul 2022 | 13.80 | 13.77 | -0.03 | -0.22 | 2,288 |
| 18 Jul 2022 | 13.84 | 13.80 | -0.04 | -0.29 | 2,012 |
| 15 Jul 2022 | 13.84 | 13.84 | 0.00 | 0.00 | 0 |
| 14 Jul 2022 | 13.84 | 13.84 | 0.00 | 0.00 | 1,420 |
| 13 Jul 2022 | 13.80 | 13.84 | 0.04 | 0.29 | 14 |
| 12 Jul 2022 | 13.82 | 13.80 | -0.02 | -0.14 | 200 |
| 11 Jul 2022 | 13.84 | 13.82 | -0.02 | -0.14 | 908 |
| 08 Jul 2022 | 13.85 | 13.84 | -0.01 | -0.07 | 1,022 |
| 07 Jul 2022 | 13.02 | 13.85 | 0.83 | 6.37 | 35 |
| 06 Jul 2022 | 13.07 | 13.02 | -0.05 | -0.38 | 2,591 |
| 05 Jul 2022 | 13.15 | 13.07 | -0.08 | -0.61 | 20,570 |
| 04 Jul 2022 | 13.89 | 13.15 | -0.74 | -5.33 | 6,271 |
| 01 Jul 2022 | 13.89 | 13.89 | 0.00 | 0.00 | 0 |
| 30 Jun 2022 | 13.90 | 13.89 | -0.01 | -0.07 | 57 |
| 29 Jun 2022 | 13.21 | 13.90 | 0.69 | 5.22 | 148 |
| 28 Jun 2022 | 13.01 | 13.21 | 0.20 | 1.54 | 1,601 |
| 27 Jun 2022 | 13.98 | 13.01 | -0.97 | -6.94 | 11,474 |
| 24 Jun 2022 | 13.58 | 13.98 | 0.40 | 2.95 | 1,099 |
| 23 Jun 2022 | 12.75 | 13.58 | 0.83 | 6.51 | 2,390 |
| 22 Jun 2022 | 12.75 | 12.75 | 0.00 | 0.00 | 305 |
| 21 Jun 2022 | 12.83 | 12.75 | -0.08 | -0.62 | 3,779 |
| 17 Jun 2022 | 13.25 | 12.83 | -0.42 | -3.17 | 5,061 |
| 15 Jun 2022 | 13.61 | 13.25 | -0.36 | -2.65 | 6,515 |
| 14 Jun 2022 | 14.34 | 13.61 | -0.73 | -5.09 | 2,779 |
| 13 Jun 2022 | 14.83 | 14.34 | -0.49 | -3.30 | 2,661 |
| 10 Jun 2022 | 14.96 | 14.83 | -0.13 | -0.87 | 319 |
| 09 Jun 2022 | 17.60 | 14.96 | -2.64 | -15.00 | 2,903 |
| 08 Jun 2022 | 19.70 | 17.60 | -2.10 | -10.66 | 6,586 |
| 07 Jun 2022 | 20.07 | 19.70 | -0.37 | -1.84 | 16,959 |
| 06 Jun 2022 | 19.85 | 20.07 | 0.22 | 1.11 | 13,788 |
| 03 Jun 2022 | 18.81 | 19.85 | 1.04 | 5.53 | 990 |
| 02 Jun 2022 | 18.77 | 18.81 | 0.04 | 0.21 | 18,388 |
| 01 Jun 2022 | 18.42 | 18.77 | 0.35 | 1.90 | 4,402 |
| 31 May 2022 | 17.50 | 18.42 | 0.92 | 5.26 | 2,461 |
| 27 May 2022 | 17.50 | 17.50 | 0.00 | 0.00 | 45,673 |
| 26 May 2022 | 17.50 | 17.50 | 0.00 | 0.00 | 266,134 |
| 25 May 2022 | 17.83 | 17.50 | -0.33 | -1.85 | 9,648 |
| 24 May 2022 | 17.47 | 17.83 | 0.36 | 2.06 | 28,078 |
| 23 May 2022 | 16.50 | 17.47 | 0.97 | 5.88 | 4,021 |
| 20 May 2022 | 16.50 | 16.50 | 0.00 | 0.00 | 4,833 |
| 19 May 2022 | 16.50 | 16.50 | 0.00 | 0.00 | 24,114 |
| 18 May 2022 | 16.50 | 16.50 | 0.00 | 0.00 | 38,675 |
| 17 May 2022 | 16.60 | 16.50 | -0.10 | -0.60 | 15,733 |
| 16 May 2022 | 16.21 | 16.60 | 0.39 | 2.41 | 16,672 |
| 13 May 2022 | 16.20 | 16.21 | 0.01 | 0.06 | 48,605 |
| 12 May 2022 | 16.20 | 16.20 | 0.00 | 0.00 | 72,555 |
| 11 May 2022 | 16.16 | 16.20 | 0.04 | 0.25 | 47,959 |
| 10 May 2022 | 16.15 | 16.16 | 0.01 | 0.06 | 46,158 |
| 09 May 2022 | 16.15 | 16.15 | 0.00 | 0.00 | 120,991 |
| 06 May 2022 | 16.15 | 16.15 | 0.00 | 0.00 | 59,409 |
| 05 May 2022 | 16.15 | 16.15 | 0.00 | 0.00 | 45,965 |
| 04 May 2022 | 16.15 | 16.15 | 0.00 | 0.00 | 23,986 |
| 03 May 2022 | 16.12 | 16.15 | 0.03 | 0.19 | 37,366 |
| 29 Apr 2022 | 16.15 | 16.12 | -0.03 | -0.19 | 25,838 |
| 28 Apr 2022 | 16.05 | 16.15 | 0.10 | 0.62 | 53,813 |
| 27 Apr 2022 | 16.00 | 16.05 | 0.05 | 0.31 | 82,189 |
| 26 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 12,646 |
| 25 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 38,573 |
| 22 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 33,515 |
| 21 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 20,290 |
| 20 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 9,817 |
| 19 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 33,763 |
| 14 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 5,566 |
| 13 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 41,704 |
| 12 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 66,196 |
| 11 Apr 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 111,825 |
| 08 Apr 2022 | 15.72 | 16.00 | 0.28 | 1.78 | 11,648 |
| 07 Apr 2022 | 16.06 | 15.72 | -0.34 | -2.12 | 89,091 |
| 06 Apr 2022 | 16.15 | 16.06 | -0.09 | -0.56 | 85,137 |
| 05 Apr 2022 | 16.15 | 16.15 | 0.00 | 0.00 | 123,971 |
| 04 Apr 2022 | 15.58 | 16.15 | 0.57 | 3.66 | 106,072 |
| 01 Apr 2022 | 15.12 | 15.58 | 0.46 | 3.04 | 236,021 |
| 31 Mar 2022 | 14.50 | 15.12 | 0.62 | 4.28 | 390,588 |
| 29 Mar 2022 | 15.00 | 14.50 | -0.50 | -3.33 | 595 |
| 28 Mar 2022 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2022 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 24 Mar 2022 | 15.00 | 15.00 | 0.00 | 0.00 | 1,854 |
| 23 Mar 2022 | 15.00 | 15.00 | 0.00 | 0.00 | 2,860 |
| 22 Mar 2022 | 15.06 | 15.00 | -0.06 | -0.40 | 41,239 |
| 21 Mar 2022 | 15.24 | 15.06 | -0.18 | -1.18 | 687 |
| 18 Mar 2022 | 15.25 | 15.24 | -0.01 | -0.07 | 2,006 |
| 17 Mar 2022 | 15.20 | 15.25 | 0.05 | 0.33 | 44,465 |
| 16 Mar 2022 | 15.20 | 15.20 | 0.00 | 0.00 | 0 |
| 15 Mar 2022 | 15.25 | 15.20 | -0.05 | -0.33 | 1,000 |
| 14 Mar 2022 | 15.25 | 15.25 | 0.00 | 0.00 | 8,500 |
| 11 Mar 2022 | 15.25 | 15.25 | 0.00 | 0.00 | 4,000 |
| 10 Mar 2022 | 15.27 | 15.25 | -0.02 | -0.13 | 1,050 |
| 09 Mar 2022 | 15.50 | 15.27 | -0.23 | -1.48 | 6,726 |
| 08 Mar 2022 | 15.50 | 15.50 | 0.00 | 0.00 | 1,011 |
| 07 Mar 2022 | 15.50 | 15.50 | 0.00 | 0.00 | 2,298 |
| 04 Mar 2022 | 15.50 | 15.50 | 0.00 | 0.00 | 13,953 |
| 03 Mar 2022 | 15.50 | 15.50 | 0.00 | 0.00 | 2,000 |
| 02 Mar 2022 | 15.68 | 15.50 | -0.18 | -1.15 | 3,432 |
| 01 Mar 2022 | 15.37 | 15.68 | 0.31 | 2.02 | 623 |
| 28 Feb 2022 | 15.37 | 15.37 | 0.00 | 0.00 | 192 |
| 25 Feb 2022 | 15.37 | 15.37 | 0.00 | 0.00 | 0 |
| 24 Feb 2022 | 15.75 | 15.37 | -0.38 | -2.41 | 1,282 |
| 23 Feb 2022 | 15.75 | 15.75 | 0.00 | 0.00 | 1,058 |
| 22 Feb 2022 | 15.75 | 15.75 | 0.00 | 0.00 | 1,415 |
| 21 Feb 2022 | 16.00 | 15.75 | -0.25 | -1.56 | 7,778 |
| 18 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 1,065 |
| 17 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 107 |
| 16 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 11,568 |
| 15 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2022 | 15.88 | 16.00 | 0.12 | 0.76 | 81 |
| 10 Feb 2022 | 15.91 | 15.88 | -0.03 | -0.19 | 1,744 |
| 09 Feb 2022 | 16.00 | 15.91 | -0.09 | -0.56 | 3,955 |
| 08 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 2,680 |
| 07 Feb 2022 | 15.96 | 16.00 | 0.04 | 0.25 | 600 |
| 04 Feb 2022 | 16.00 | 15.96 | -0.04 | -0.25 | 90 |
| 03 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 10,040 |
| 01 Feb 2022 | 15.86 | 16.00 | 0.14 | 0.88 | 129 |
| 31 Jan 2022 | 16.00 | 15.86 | -0.14 | -0.88 | 1,589 |
| 28 Jan 2022 | 15.75 | 16.00 | 0.25 | 1.59 | 20 |
| 27 Jan 2022 | 15.75 | 15.75 | 0.00 | 0.00 | 0 |
| 26 Jan 2022 | 15.75 | 15.75 | 0.00 | 0.00 | 0 |
| 25 Jan 2022 | 16.00 | 15.75 | -0.25 | -1.56 | 1,306 |
| 24 Jan 2022 | 15.85 | 16.00 | 0.15 | 0.95 | 4,000 |
| 21 Jan 2022 | 15.85 | 15.85 | 0.00 | 0.00 | 0 |
| 20 Jan 2022 | 15.97 | 15.85 | -0.12 | -0.75 | 7,418 |
| 19 Jan 2022 | 16.00 | 15.97 | -0.03 | -0.19 | 16,237 |
| 18 Jan 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 485 |
| 17 Jan 2022 | 16.00 | 16.00 | 0.00 | 0.00 | 809 |
| 14 Jan 2022 | 16.04 | 16.00 | -0.04 | -0.25 | 8,652 |
| 13 Jan 2022 | 16.20 | 16.04 | -0.16 | -0.99 | 19,017 |
| 12 Jan 2022 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 11 Jan 2022 | 16.19 | 16.20 | 0.01 | 0.06 | 13,600 |
| 10 Jan 2022 | 16.19 | 16.19 | 0.00 | 0.00 | 245 |
| 07 Jan 2022 | 16.19 | 16.19 | 0.00 | 0.00 | 0 |
| 06 Jan 2022 | 16.20 | 16.19 | -0.01 | -0.06 | 1,800 |
| 05 Jan 2022 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 04 Jan 2022 | 16.20 | 16.20 | 0.00 | 0.00 | 2,900 |
| 03 Jan 2022 | 16.20 | 16.20 | 0.00 | 0.00 | 100 |
| 31 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 1,929 |
| 30 Dec 2021 | 16.12 | 16.20 | 0.08 | 0.50 | 29 |
| 29 Dec 2021 | 16.20 | 16.12 | -0.08 | -0.49 | 158 |
| 28 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 24 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 245 |
| 23 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 300 |
| 22 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 1,100 |
| 21 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 20 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 17 Dec 2021 | 16.22 | 16.20 | -0.02 | -0.12 | 23,000 |
| 16 Dec 2021 | 16.35 | 16.22 | -0.13 | -0.80 | 36,550 |
| 15 Dec 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 88 |
| 14 Dec 2021 | 16.20 | 16.35 | 0.15 | 0.93 | 4,294 |
| 13 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 10 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 6,092 |
| 09 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 3,088 |
| 08 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 1,000 |
| 07 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 10,139 |
| 06 Dec 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 03 Dec 2021 | 16.19 | 16.20 | 0.01 | 0.06 | 121 |
| 02 Dec 2021 | 16.19 | 16.19 | 0.00 | 0.00 | 0 |
| 01 Dec 2021 | 16.19 | 16.19 | 0.00 | 0.00 | 1,017 |
| 30 Nov 2021 | 16.20 | 16.19 | -0.01 | -0.06 | 488 |
| 29 Nov 2021 | 16.18 | 16.20 | 0.02 | 0.12 | 25 |
| 26 Nov 2021 | 16.05 | 16.18 | 0.13 | 0.81 | 100 |
| 25 Nov 2021 | 16.20 | 16.05 | -0.15 | -0.93 | 80 |
| 24 Nov 2021 | 16.09 | 16.20 | 0.11 | 0.68 | 10,000 |
| 23 Nov 2021 | 16.18 | 16.09 | -0.09 | -0.56 | 798 |
| 22 Nov 2021 | 16.20 | 16.18 | -0.02 | -0.12 | 5,757 |
| 19 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 1,244 |
| 18 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 20,000 |
| 17 Nov 2021 | 16.17 | 16.20 | 0.03 | 0.19 | 43,231 |
| 16 Nov 2021 | 16.20 | 16.17 | -0.03 | -0.19 | 1,891 |
| 15 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 172,903 |
| 12 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 333,141 |
| 11 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 7,000 |
| 10 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 09 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 614 |
| 08 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 3 |
| 05 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 03 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 02 Nov 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 55 |
| 01 Nov 2021 | 16.35 | 16.20 | -0.15 | -0.92 | 5,005 |
| 29 Oct 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 1,000 |
| 28 Oct 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 60 |
| 27 Oct 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 26 Oct 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 25 Oct 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 22 Oct 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 21 Oct 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 20 Oct 2021 | 16.40 | 16.35 | -0.05 | -0.30 | 230 |
| 19 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 18 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 4,000 |
| 15 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 2,802 |
| 14 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 13 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 1,176 |
| 12 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 230 |
| 11 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 08 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 07 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 4,050 |
| 06 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 05 Oct 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 4,597 |
| 04 Oct 2021 | 16.21 | 16.40 | 0.19 | 1.17 | 1,022 |
| 01 Oct 2021 | 16.21 | 16.21 | 0.00 | 0.00 | 0 |
| 30 Sep 2021 | 16.23 | 16.21 | -0.02 | -0.12 | 2,077 |
| 29 Sep 2021 | 16.23 | 16.23 | 0.00 | 0.00 | 0 |
| 28 Sep 2021 | 16.22 | 16.23 | 0.01 | 0.06 | 4,000 |
| 27 Sep 2021 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 23 Sep 2021 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 22 Sep 2021 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 21 Sep 2021 | 16.21 | 16.22 | 0.01 | 0.06 | 10 |
| 20 Sep 2021 | 16.24 | 16.21 | -0.03 | -0.18 | 1,230 |
| 17 Sep 2021 | 16.24 | 16.24 | 0.00 | 0.00 | 0 |
| 16 Sep 2021 | 16.24 | 16.24 | 0.00 | 0.00 | 0 |
| 15 Sep 2021 | 16.40 | 16.24 | -0.16 | -0.98 | 2,959 |
| 14 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 13 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 148 |
| 10 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 148 |
| 09 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 1,831 |
| 08 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 1,213 |
| 07 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 500 |
| 06 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 250 |
| 03 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 02 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 7,855 |
| 01 Sep 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 737 |
| 30 Aug 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 27 Aug 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 26 Aug 2021 | 16.29 | 16.40 | 0.11 | 0.68 | 7,900 |
| 25 Aug 2021 | 16.29 | 16.29 | 0.00 | 0.00 | 0 |
| 24 Aug 2021 | 16.39 | 16.29 | -0.10 | -0.61 | 737 |
| 23 Aug 2021 | 16.39 | 16.39 | 0.00 | 0.00 | 0 |
| 20 Aug 2021 | 16.38 | 16.39 | 0.01 | 0.06 | 600 |
| 19 Aug 2021 | 16.38 | 16.38 | 0.00 | 0.00 | 0 |
| 18 Aug 2021 | 16.40 | 16.38 | -0.02 | -0.12 | 300 |
| 17 Aug 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 242 |
| 16 Aug 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 5,619 |
| 13 Aug 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 1,390 |
| 12 Aug 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 138 |
| 11 Aug 2021 | 16.40 | 16.40 | 0.00 | 0.00 | 8,378 |
| 10 Aug 2021 | 16.35 | 16.40 | 0.05 | 0.31 | 21,422 |
| 09 Aug 2021 | 16.35 | 16.35 | 0.00 | 0.00 | 144,571 |
| 06 Aug 2021 | 16.34 | 16.35 | 0.01 | 0.06 | 1,225 |
| 05 Aug 2021 | 16.32 | 16.34 | 0.02 | 0.12 | 10,087 |
| 04 Aug 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 0 |
| 03 Aug 2021 | 16.33 | 16.32 | -0.01 | -0.06 | 1,205 |
| 30 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 15,605 |
| 29 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 500 |
| 28 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 1,220 |
| 27 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 12,643 |
| 26 Jul 2021 | 16.30 | 16.33 | 0.03 | 0.18 | 1,000 |
| 23 Jul 2021 | 16.30 | 16.30 | 0.00 | 0.00 | 0 |
| 22 Jul 2021 | 16.32 | 16.30 | -0.02 | -0.12 | 100 |
| 21 Jul 2021 | 16.33 | 16.32 | -0.01 | -0.06 | 245 |
| 20 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 19 Jul 2021 | 16.32 | 16.33 | 0.01 | 0.06 | 16,774 |
| 16 Jul 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 0 |
| 15 Jul 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 0 |
| 14 Jul 2021 | 16.25 | 16.32 | 0.07 | 0.43 | 32,473 |
| 13 Jul 2021 | 16.25 | 16.25 | 0.00 | 0.00 | 0 |
| 12 Jul 2021 | 16.25 | 16.25 | 0.00 | 0.00 | 1,335 |
| 09 Jul 2021 | 16.25 | 16.25 | 0.00 | 0.00 | 1,000 |
| 08 Jul 2021 | 16.33 | 16.25 | -0.08 | -0.49 | 1,065 |
| 07 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 6,738 |
| 06 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 05 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 02 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 01 Jul 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 30 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 29 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 5,000 |
| 28 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 182,149 |
| 25 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 24 Jun 2021 | 16.25 | 16.33 | 0.08 | 0.49 | 13,200 |
| 23 Jun 2021 | 16.22 | 16.25 | 0.03 | 0.18 | 50 |
| 22 Jun 2021 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 21 Jun 2021 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 18 Jun 2021 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 17 Jun 2021 | 16.22 | 16.22 | 0.00 | 0.00 | 100 |
| 16 Jun 2021 | 16.32 | 16.22 | -0.10 | -0.61 | 70 |
| 15 Jun 2021 | 16.33 | 16.32 | -0.01 | -0.06 | 1,574 |
| 14 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 2,300 |
| 11 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 10 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 2,950 |
| 09 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 3,500 |
| 08 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 75 |
| 07 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 9,429 |
| 04 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 1,384 |
| 02 Jun 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 300 |
| 01 Jun 2021 | 16.32 | 16.33 | 0.01 | 0.06 | 8,297 |
| 28 May 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 30,401 |
| 27 May 2021 | 16.33 | 16.32 | -0.01 | -0.06 | 4,605 |
| 26 May 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 2,058 |
| 25 May 2021 | 16.32 | 16.33 | 0.01 | 0.06 | 702 |
| 24 May 2021 | 16.33 | 16.32 | -0.01 | -0.06 | 83 |
| 21 May 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 2,000 |
| 20 May 2021 | 16.26 | 16.33 | 0.07 | 0.43 | 4,538 |
| 19 May 2021 | 16.30 | 16.26 | -0.04 | -0.25 | 5,338 |
| 18 May 2021 | 16.30 | 16.30 | 0.00 | 0.00 | 120 |
| 17 May 2021 | 16.31 | 16.30 | -0.01 | -0.06 | 500 |
| 14 May 2021 | 16.30 | 16.31 | 0.01 | 0.06 | 156 |
| 12 May 2021 | 16.33 | 16.30 | -0.03 | -0.18 | 3,685 |
| 11 May 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 1,100 |
| 10 May 2021 | 16.32 | 16.33 | 0.01 | 0.06 | 2,000 |
| 07 May 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 6,500 |
| 06 May 2021 | 16.33 | 16.32 | -0.01 | -0.06 | 267 |
| 05 May 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 7,657 |
| 04 May 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 03 May 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 9,100 |
| 30 Apr 2021 | 16.32 | 16.33 | 0.01 | 0.06 | 12,000 |
| 29 Apr 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 1,000 |
| 28 Apr 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 0 |
| 27 Apr 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 2,500 |
| 26 Apr 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 500 |
| 23 Apr 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 0 |
| 22 Apr 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 0 |
| 21 Apr 2021 | 16.32 | 16.32 | 0.00 | 0.00 | 100 |
| 20 Apr 2021 | 16.33 | 16.32 | -0.01 | -0.06 | 5,942 |
| 19 Apr 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 40 |
| 16 Apr 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 15 Apr 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 14 Apr 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 5,000 |
| 13 Apr 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 23,576 |
| 12 Apr 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 09 Apr 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 5,370 |
| 08 Apr 2021 | 16.20 | 16.33 | 0.13 | 0.80 | 6,132 |
| 07 Apr 2021 | 16.10 | 16.20 | 0.10 | 0.62 | 10 |
| 06 Apr 2021 | 16.10 | 16.10 | 0.00 | 0.00 | 164 |
| 01 Apr 2021 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 31 Mar 2021 | 16.20 | 16.10 | -0.10 | -0.62 | 175 |
| 29 Mar 2021 | 16.17 | 16.20 | 0.03 | 0.19 | 81 |
| 26 Mar 2021 | 16.20 | 16.17 | -0.03 | -0.19 | 3,980 |
| 25 Mar 2021 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 24 Mar 2021 | 16.00 | 16.20 | 0.20 | 1.25 | 1,001 |
| 23 Mar 2021 | 16.25 | 16.00 | -0.25 | -1.54 | 15,580 |
| 22 Mar 2021 | 16.25 | 16.25 | 0.00 | 0.00 | 0 |
| 19 Mar 2021 | 16.25 | 16.25 | 0.00 | 0.00 | 0 |
| 18 Mar 2021 | 16.13 | 16.25 | 0.12 | 0.74 | 2,182 |
| 17 Mar 2021 | 16.13 | 16.13 | 0.00 | 0.00 | 0 |
| 16 Mar 2021 | 16.29 | 16.13 | -0.16 | -0.98 | 1,162 |
| 15 Mar 2021 | 16.29 | 16.29 | 0.00 | 0.00 | 90 |
| 12 Mar 2021 | 16.29 | 16.29 | 0.00 | 0.00 | 429 |
| 11 Mar 2021 | 16.29 | 16.29 | 0.00 | 0.00 | 0 |
| 10 Mar 2021 | 16.29 | 16.29 | 0.00 | 0.00 | 0 |
| 09 Mar 2021 | 16.28 | 16.29 | 0.01 | 0.06 | 178 |
| 08 Mar 2021 | 16.30 | 16.28 | -0.02 | -0.12 | 300 |
| 05 Mar 2021 | 16.30 | 16.30 | 0.00 | 0.00 | 0 |
| 04 Mar 2021 | 16.30 | 16.30 | 0.00 | 0.00 | 0 |
| 03 Mar 2021 | 16.30 | 16.30 | 0.00 | 0.00 | 1,549 |
| 02 Mar 2021 | 16.30 | 16.30 | 0.00 | 0.00 | 291 |
| 01 Mar 2021 | 16.33 | 16.30 | -0.03 | -0.18 | 10 |
| 26 Feb 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 25 Feb 2021 | 16.33 | 16.33 | 0.00 | 0.00 | 0 |
| 24 Feb 2021 | 16.25 | 16.33 | 0.08 | 0.49 | 1,000 |
| 23 Feb 2021 | 16.33 | 16.25 | -0.08 | -0.49 | 66 |
| 22 Feb 2021 | 16.49 | 16.33 | -0.16 | -0.97 | 13,373 |
| 19 Feb 2021 | 16.49 | 16.49 | 0.00 | 0.00 | 0 |
| 18 Feb 2021 | 16.49 | 16.49 | 0.00 | 0.00 | 0 |
| 17 Feb 2021 | 16.40 | 16.49 | 0.09 | 0.55 | 197 |
| 16 Feb 2021 | 16.49 | 16.40 | -0.09 | -0.55 | 20 |
| 15 Feb 2021 | 16.49 | 16.49 | 0.00 | 0.00 | 0 |
| 12 Feb 2021 | 16.49 | 16.49 | 0.00 | 0.00 | 0 |
| 11 Feb 2021 | 16.45 | 16.49 | 0.04 | 0.24 | 4,800 |
| 10 Feb 2021 | 16.50 | 16.45 | -0.05 | -0.30 | 1 |
| 09 Feb 2021 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 08 Feb 2021 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 05 Feb 2021 | 16.50 | 16.50 | 0.00 | 0.00 | 3,000 |
| 04 Feb 2021 | 16.50 | 16.50 | 0.00 | 0.00 | 90 |
| 03 Feb 2021 | 16.58 | 16.50 | -0.08 | -0.48 | 1,000 |
| 02 Feb 2021 | 16.64 | 16.58 | -0.06 | -0.36 | 4,846 |
| 01 Feb 2021 | 16.64 | 16.64 | 0.00 | 0.00 | 133 |
| 29 Jan 2021 | 16.70 | 16.64 | -0.06 | -0.36 | 420 |
| 28 Jan 2021 | 16.70 | 16.70 | 0.00 | 0.00 | 179 |
| 27 Jan 2021 | 16.70 | 16.70 | 0.00 | 0.00 | 0 |
| 26 Jan 2021 | 16.70 | 16.70 | 0.00 | 0.00 | 58 |
| 25 Jan 2021 | 16.70 | 16.70 | 0.00 | 0.00 | 0 |
| 22 Jan 2021 | 16.64 | 16.70 | 0.06 | 0.36 | 3,059 |
| 21 Jan 2021 | 16.64 | 16.64 | 0.00 | 0.00 | 0 |
| 20 Jan 2021 | 16.64 | 16.64 | 0.00 | 0.00 | 0 |
| 19 Jan 2021 | 16.70 | 16.64 | -0.06 | -0.36 | 2,347 |
| 18 Jan 2021 | 16.70 | 16.70 | 0.00 | 0.00 | 545 |
| 15 Jan 2021 | 16.70 | 16.70 | 0.00 | 0.00 | 15,169 |
| 14 Jan 2021 | 16.70 | 16.70 | 0.00 | 0.00 | 12,000 |
| 13 Jan 2021 | 16.69 | 16.70 | 0.01 | 0.06 | 55 |
| 12 Jan 2021 | 16.69 | 16.69 | 0.00 | 0.00 | 0 |
| 11 Jan 2021 | 16.69 | 16.69 | 0.00 | 0.00 | 0 |
| 08 Jan 2021 | 16.69 | 16.69 | 0.00 | 0.00 | 0 |
| 07 Jan 2021 | 16.69 | 16.69 | 0.00 | 0.00 | 0 |
| 06 Jan 2021 | 16.69 | 16.69 | 0.00 | 0.00 | 0 |
| 05 Jan 2021 | 16.69 | 16.69 | 0.00 | 0.00 | 2,787 |
| 04 Jan 2021 | 16.65 | 16.69 | 0.04 | 0.24 | 240 |
| 31 Dec 2020 | 16.65 | 16.65 | 0.00 | 0.00 | 0 |
| 30 Dec 2020 | 16.70 | 16.65 | -0.05 | -0.30 | 101,000 |
| 29 Dec 2020 | 16.63 | 16.70 | 0.07 | 0.42 | 576 |
| 28 Dec 2020 | 16.63 | 16.63 | 0.00 | 0.00 | 0 |
| 24 Dec 2020 | 16.63 | 16.63 | 0.00 | 0.00 | 0 |
| 23 Dec 2020 | 16.63 | 16.63 | 0.00 | 0.00 | 0 |
| 22 Dec 2020 | 16.63 | 16.63 | 0.00 | 0.00 | 0 |
| 21 Dec 2020 | 16.60 | 16.63 | 0.03 | 0.18 | 2,191 |
| 18 Dec 2020 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 17 Dec 2020 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 16 Dec 2020 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 15 Dec 2020 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 14 Dec 2020 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 11 Dec 2020 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 10 Dec 2020 | 16.70 | 16.60 | -0.10 | -0.60 | 133 |
| 09 Dec 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 103 |
| 08 Dec 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 0 |
| 07 Dec 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 0 |
| 04 Dec 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 150 |
| 03 Dec 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 0 |
| 02 Dec 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 300 |
| 01 Dec 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 0 |
| 30 Nov 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 150 |
| 27 Nov 2020 | 16.70 | 16.70 | 0.00 | 0.00 | 3,541 |
| 26 Nov 2020 | 16.79 | 16.70 | -0.09 | -0.54 | 299 |
| 25 Nov 2020 | 16.79 | 16.79 | 0.00 | 0.00 | 0 |
| 24 Nov 2020 | 16.79 | 16.79 | 0.00 | 0.00 | 0 |
| 23 Nov 2020 | 16.80 | 16.79 | -0.01 | -0.06 | 100 |
| 20 Nov 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 300 |
| 19 Nov 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 0 |
| 18 Nov 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 0 |
| 17 Nov 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 3,266 |
| 16 Nov 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 0 |
| 13 Nov 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 0 |
| 12 Nov 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 100 |
| 11 Nov 2020 | 17.00 | 16.80 | -0.20 | -1.18 | 3,360 |
| 10 Nov 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 283 |
| 05 Nov 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 32,000 |
| 30 Oct 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 137,000 |
| 29 Oct 2020 | 16.95 | 17.00 | 0.05 | 0.29 | 50,000 |
| 28 Oct 2020 | 16.95 | 16.95 | 0.00 | 0.00 | 0 |
| 27 Oct 2020 | 16.95 | 16.95 | 0.00 | 0.00 | 300 |
| 26 Oct 2020 | 16.90 | 16.95 | 0.05 | 0.30 | 695 |
| 23 Oct 2020 | 16.95 | 16.90 | -0.05 | -0.29 | 422 |
| 22 Oct 2020 | 16.95 | 16.95 | 0.00 | 0.00 | 200 |
| 21 Oct 2020 | 16.80 | 16.95 | 0.15 | 0.89 | 5 |
| 20 Oct 2020 | 16.80 | 16.80 | 0.00 | 0.00 | 1,000 |
| 19 Oct 2020 | 16.97 | 16.80 | -0.17 | -1.00 | 300 |
| 16 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 15 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 14 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 13 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 12 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 09 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 08 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 1,580 |
| 07 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 06 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 4,300 |
| 05 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 02 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 01 Oct 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 30 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 29 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 21,423 |
| 28 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 25 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 23 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 22 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 21 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 18 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 1,000 |
| 17 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 16 Sep 2020 | 17.00 | 16.97 | -0.03 | -0.18 | 688 |
| 15 Sep 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2020 | 16.97 | 17.00 | 0.03 | 0.18 | 1,000 |
| 11 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 10 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 09 Sep 2020 | 16.75 | 16.97 | 0.22 | 1.31 | 352 |
| 08 Sep 2020 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 07 Sep 2020 | 16.72 | 16.75 | 0.03 | 0.18 | 882 |
| 04 Sep 2020 | 16.97 | 16.72 | -0.25 | -1.47 | 5,000 |
| 03 Sep 2020 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 02 Sep 2020 | 17.00 | 16.97 | -0.03 | -0.18 | 498 |
| 01 Sep 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 10,071 |
| 26 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 1,133 |
| 24 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 361 |
| 17 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 350 |
| 14 Aug 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 7,114 |
| 13 Aug 2020 | 16.98 | 17.00 | 0.02 | 0.12 | 5,000 |
| 12 Aug 2020 | 16.98 | 16.98 | 0.00 | 0.00 | 0 |
| 11 Aug 2020 | 16.98 | 16.98 | 0.00 | 0.00 | 0 |
| 10 Aug 2020 | 16.98 | 16.98 | 0.00 | 0.00 | 0 |
| 07 Aug 2020 | 16.90 | 16.98 | 0.08 | 0.47 | 5,000 |
| 06 Aug 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 29,203 |
| 05 Aug 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 04 Aug 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 03 Aug 2020 | 16.95 | 16.90 | -0.05 | -0.29 | 738 |
| 31 Jul 2020 | 16.95 | 16.95 | 0.00 | 0.00 | 100 |
| 30 Jul 2020 | 16.90 | 16.95 | 0.05 | 0.30 | 300 |
| 29 Jul 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 28 Jul 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 27 Jul 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 24 Jul 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 23 Jul 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 33 |
| 22 Jul 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 793 |
| 21 Jul 2020 | 16.90 | 16.90 | 0.00 | 0.00 | 560 |
| 20 Jul 2020 | 17.00 | 16.90 | -0.10 | -0.59 | 1,490 |
| 17 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 10,000 |
| 10 Jul 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 20,000 |
| 09 Jul 2020 | 16.89 | 17.00 | 0.11 | 0.65 | 60,753 |
| 08 Jul 2020 | 16.99 | 16.89 | -0.10 | -0.59 | 503 |
| 07 Jul 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 6,113 |
| 06 Jul 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 119,728 |
| 03 Jul 2020 | 16.96 | 16.99 | 0.03 | 0.18 | 1,500 |
| 02 Jul 2020 | 16.98 | 16.96 | -0.02 | -0.12 | 272 |
| 01 Jul 2020 | 16.99 | 16.98 | -0.01 | -0.06 | 585 |
| 30 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 223 |
| 29 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 67,889 |
| 26 Jun 2020 | 16.96 | 16.99 | 0.03 | 0.18 | 150 |
| 25 Jun 2020 | 16.96 | 16.96 | 0.00 | 0.00 | 0 |
| 24 Jun 2020 | 16.96 | 16.96 | 0.00 | 0.00 | 0 |
| 23 Jun 2020 | 16.99 | 16.96 | -0.03 | -0.18 | 4,808 |
| 22 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 117,050 |
| 18 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 17 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 16 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 5,957 |
| 15 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 850 |
| 12 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 500 |
| 10 Jun 2020 | 16.88 | 16.99 | 0.11 | 0.65 | 1,700 |
| 09 Jun 2020 | 16.88 | 16.88 | 0.00 | 0.00 | 0 |
| 08 Jun 2020 | 16.99 | 16.88 | -0.11 | -0.65 | 8,262 |
| 05 Jun 2020 | 16.98 | 16.99 | 0.01 | 0.06 | 5,500 |
| 04 Jun 2020 | 16.99 | 16.98 | -0.01 | -0.06 | 250 |
| 03 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 1,560 |
| 02 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 21,255 |
| 01 Jun 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 6,221 |
| 29 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 5,938 |
| 28 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 27 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 7,238 |
| 26 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 1,000 |
| 22 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 36,167 |
| 21 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 1,290 |
| 20 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 591 |
| 19 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 78,599 |
| 18 May 2020 | 16.99 | 16.99 | 0.00 | 0.00 | 56,231 |
| 15 May 2020 | 16.98 | 16.99 | 0.01 | 0.06 | 26,717 |
| 14 May 2020 | 17.00 | 16.98 | -0.02 | -0.12 | 1,143 |
| 13 May 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 12 May 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 11 May 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 08 May 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 07 May 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 06 May 2020 | 17.05 | 17.00 | -0.05 | -0.29 | 1,747 |
| 05 May 2020 | 17.05 | 17.05 | 0.00 | 0.00 | 946 |
| 04 May 2020 | 17.05 | 17.05 | 0.00 | 0.00 | 1,482 |
| 01 May 2020 | 17.00 | 17.05 | 0.05 | 0.29 | 575 |
| 30 Apr 2020 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2020 | 17.05 | 17.00 | -0.05 | -0.29 | 1,271 |
| 28 Apr 2020 | 17.05 | 17.05 | 0.00 | 0.00 | 2,500 |
| 27 Apr 2020 | 17.95 | 17.05 | -0.90 | -5.01 | 10,285 |
| 24 Apr 2020 | 17.95 | 17.95 | 0.00 | 0.00 | 0 |
| 23 Apr 2020 | 17.95 | 17.95 | 0.00 | 0.00 | 0 |
| 22 Apr 2020 | 17.95 | 17.95 | 0.00 | 0.00 | 1,506 |
| 21 Apr 2020 | 18.02 | 17.95 | -0.07 | -0.39 | 494 |
| 20 Apr 2020 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 17 Apr 2020 | 18.02 | 18.02 | 0.00 | 0.00 | 4,820 |
| 16 Apr 2020 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 15 Apr 2020 | 18.03 | 18.02 | -0.01 | -0.06 | 9,032 |
| 14 Apr 2020 | 18.03 | 18.03 | 0.00 | 0.00 | 0 |
| 09 Apr 2020 | 18.27 | 18.03 | -0.24 | -1.31 | 1,703 |
| 08 Apr 2020 | 18.91 | 18.27 | -0.64 | -3.38 | 2,298 |
| 07 Apr 2020 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 06 Apr 2020 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 03 Apr 2020 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 02 Apr 2020 | 19.02 | 18.91 | -0.11 | -0.58 | 589 |
| 01 Apr 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 31 Mar 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 27 Mar 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 26 Mar 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 25 Mar 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 24 Mar 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 23 Mar 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 20 Mar 2020 | 19.00 | 19.02 | 0.02 | 0.11 | 597 |
| 19 Mar 2020 | 19.01 | 19.00 | -0.01 | -0.05 | 2,395 |
| 18 Mar 2020 | 19.30 | 19.01 | -0.29 | -1.50 | 7,628 |
| 17 Mar 2020 | 20.50 | 19.30 | -1.20 | -5.85 | 3,300 |
| 16 Mar 2020 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 13 Mar 2020 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2020 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 11 Mar 2020 | 20.50 | 20.50 | 0.00 | 0.00 | 144 |
| 10 Mar 2020 | 20.50 | 20.50 | 0.00 | 0.00 | 2,294 |
| 09 Mar 2020 | 20.50 | 20.50 | 0.00 | 0.00 | 100 |
| 06 Mar 2020 | 21.00 | 20.50 | -0.50 | -2.38 | 36 |
| 05 Mar 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 80 |
| 04 Mar 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 2,350 |
| 20 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2020 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2020 | 21.50 | 21.00 | -0.50 | -2.33 | 100 |
| 14 Feb 2020 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 13 Feb 2020 | 21.10 | 21.50 | 0.40 | 1.90 | 8,314 |
| 12 Feb 2020 | 21.50 | 21.10 | -0.40 | -1.86 | 1,686 |
| 11 Feb 2020 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2020 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 07 Feb 2020 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 06 Feb 2020 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 05 Feb 2020 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2020 | 22.01 | 21.50 | -0.51 | -2.32 | 3,004 |
| 03 Feb 2020 | 22.05 | 22.01 | -0.04 | -0.18 | 100 |
| 31 Jan 2020 | 22.01 | 22.05 | 0.04 | 0.18 | 222 |
| 30 Jan 2020 | 22.01 | 22.01 | 0.00 | 0.00 | 0 |
| 29 Jan 2020 | 22.01 | 22.01 | 0.00 | 0.00 | 0 |
| 28 Jan 2020 | 22.01 | 22.01 | 0.00 | 0.00 | 0 |
| 27 Jan 2020 | 22.07 | 22.01 | -0.06 | -0.27 | 1,403 |
| 24 Jan 2020 | 22.15 | 22.07 | -0.08 | -0.36 | 2,853 |
| 23 Jan 2020 | 22.15 | 22.15 | 0.00 | 0.00 | 905 |
| 22 Jan 2020 | 22.15 | 22.15 | 0.00 | 0.00 | 0 |
| 21 Jan 2020 | 22.15 | 22.15 | 0.00 | 0.00 | 0 |
| 20 Jan 2020 | 22.15 | 22.15 | 0.00 | 0.00 | 0 |
| 17 Jan 2020 | 22.25 | 22.15 | -0.10 | -0.45 | 2,742 |
| 16 Jan 2020 | 22.25 | 22.25 | 0.00 | 0.00 | 1,970 |
| 15 Jan 2020 | 22.25 | 22.25 | 0.00 | 0.00 | 30 |
| 14 Jan 2020 | 23.00 | 22.25 | -0.75 | -3.26 | 500 |
| 13 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 10 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2020 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 60 |
| 20 Dec 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 75 |
| 19 Dec 2019 | 23.40 | 23.00 | -0.40 | -1.71 | 1,000 |
| 18 Dec 2019 | 23.49 | 23.40 | -0.09 | -0.38 | 500 |
| 17 Dec 2019 | 23.49 | 23.49 | 0.00 | 0.00 | 0 |
| 16 Dec 2019 | 23.50 | 23.49 | -0.01 | -0.04 | 170 |
| 13 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 12 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 11 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 10 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 09 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 225 |
| 06 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 2,567 |
| 05 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 99 |
| 04 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 03 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 418 |
| 02 Dec 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 1,528 |
| 29 Nov 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 1,000 |
| 28 Nov 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 9,112 |
| 27 Nov 2019 | 23.75 | 23.50 | -0.25 | -1.05 | 900 |
| 26 Nov 2019 | 23.75 | 23.75 | 0.00 | 0.00 | 0 |
| 25 Nov 2019 | 23.75 | 23.75 | 0.00 | 0.00 | 0 |
| 22 Nov 2019 | 23.75 | 23.75 | 0.00 | 0.00 | 0 |
| 21 Nov 2019 | 24.00 | 23.75 | -0.25 | -1.04 | 100 |
| 20 Nov 2019 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2019 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2019 | 23.50 | 24.00 | 0.50 | 2.13 | 25 |
| 15 Nov 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 14 Nov 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 1,100 |
| 13 Nov 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 1,022 |
| 12 Nov 2019 | 24.00 | 23.50 | -0.50 | -2.08 | 214 |
| 11 Nov 2019 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2019 | 23.51 | 24.00 | 0.49 | 2.08 | 100 |
| 07 Nov 2019 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 06 Nov 2019 | 23.50 | 23.51 | 0.01 | 0.04 | 760 |
| 05 Nov 2019 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 04 Nov 2019 | 23.92 | 23.50 | -0.42 | -1.76 | 950 |
| 01 Nov 2019 | 24.00 | 23.92 | -0.08 | -0.33 | 11,888 |
| 31 Oct 2019 | 24.50 | 24.00 | -0.50 | -2.04 | 7,131 |
| 30 Oct 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 112 |
| 29 Oct 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 100 |
| 25 Oct 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 10,087 |
| 24 Oct 2019 | 24.51 | 24.50 | -0.01 | -0.04 | 830 |
| 23 Oct 2019 | 24.51 | 24.51 | 0.00 | 0.00 | 0 |
| 22 Oct 2019 | 24.50 | 24.51 | 0.01 | 0.04 | 166 |
| 21 Oct 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 18 Oct 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 17 Oct 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 16 Oct 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 15 Oct 2019 | 24.52 | 24.50 | -0.02 | -0.08 | 680 |
| 14 Oct 2019 | 24.60 | 24.52 | -0.08 | -0.33 | 900 |
| 11 Oct 2019 | 24.60 | 24.60 | 0.00 | 0.00 | 185 |
| 10 Oct 2019 | 24.60 | 24.60 | 0.00 | 0.00 | 0 |
| 09 Oct 2019 | 25.00 | 24.60 | -0.40 | -1.60 | 120 |
| 08 Oct 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 300 |
| 02 Oct 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 20 |
| 30 Sep 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2019 | 24.98 | 25.00 | 0.02 | 0.08 | 6,965 |
| 25 Sep 2019 | 24.90 | 24.98 | 0.08 | 0.32 | 35 |
| 23 Sep 2019 | 24.90 | 24.90 | 0.00 | 0.00 | 0 |
| 20 Sep 2019 | 24.98 | 24.90 | -0.08 | -0.32 | 290 |
| 19 Sep 2019 | 24.98 | 24.98 | 0.00 | 0.00 | 0 |
| 18 Sep 2019 | 24.98 | 24.98 | 0.00 | 0.00 | 0 |
| 17 Sep 2019 | 24.72 | 24.98 | 0.26 | 1.05 | 30 |
| 16 Sep 2019 | 24.72 | 24.72 | 0.00 | 0.00 | 0 |
| 13 Sep 2019 | 24.72 | 24.72 | 0.00 | 0.00 | 0 |
| 12 Sep 2019 | 24.72 | 24.72 | 0.00 | 0.00 | 0 |
| 11 Sep 2019 | 24.72 | 24.72 | 0.00 | 0.00 | 0 |
| 10 Sep 2019 | 24.72 | 24.72 | 0.00 | 0.00 | 0 |
| 09 Sep 2019 | 24.72 | 24.72 | 0.00 | 0.00 | 0 |
| 06 Sep 2019 | 24.72 | 24.72 | 0.00 | 0.00 | 0 |
| 05 Sep 2019 | 24.75 | 24.72 | -0.03 | -0.12 | 5,897 |
| 04 Sep 2019 | 24.75 | 24.75 | 0.00 | 0.00 | 0 |
| 03 Sep 2019 | 24.75 | 24.75 | 0.00 | 0.00 | 0 |
| 02 Sep 2019 | 24.75 | 24.75 | 0.00 | 0.00 | 674 |
| 30 Aug 2019 | 24.75 | 24.75 | 0.00 | 0.00 | 4,541 |
| 29 Aug 2019 | 24.75 | 24.75 | 0.00 | 0.00 | 0 |
| 28 Aug 2019 | 24.75 | 24.75 | 0.00 | 0.00 | 0 |
| 27 Aug 2019 | 24.50 | 24.75 | 0.25 | 1.02 | 5,020 |
| 26 Aug 2019 | 24.50 | 24.50 | 0.00 | 0.00 | 100 |
| 23 Aug 2019 | 24.51 | 24.50 | -0.01 | -0.04 | 170 |
| 22 Aug 2019 | 24.98 | 24.51 | -0.47 | -1.88 | 7,354 |
| 21 Aug 2019 | 24.98 | 24.98 | 0.00 | 0.00 | 0 |
| 20 Aug 2019 | 24.98 | 24.98 | 0.00 | 0.00 | 0 |
| 19 Aug 2019 | 24.98 | 24.98 | 0.00 | 0.00 | 0 |
| 16 Aug 2019 | 25.00 | 24.98 | -0.02 | -0.08 | 45 |
| 15 Aug 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 120 |
| 13 Aug 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 47 |
| 09 Aug 2019 | 25.30 | 25.00 | -0.30 | -1.19 | 7,842 |
| 08 Aug 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 288 |
| 07 Aug 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 06 Aug 2019 | 24.98 | 25.30 | 0.32 | 1.28 | 435 |
| 05 Aug 2019 | 24.98 | 24.98 | 0.00 | 0.00 | 0 |
| 02 Aug 2019 | 24.98 | 24.98 | 0.00 | 0.00 | 0 |
| 31 Jul 2019 | 24.00 | 24.98 | 0.98 | 4.08 | 1,584 |
| 30 Jul 2019 | 24.78 | 24.00 | -0.78 | -3.15 | 4,877 |
| 29 Jul 2019 | 24.00 | 24.78 | 0.78 | 3.25 | 3,000 |
| 26 Jul 2019 | 25.00 | 24.00 | -1.00 | -4.00 | 328 |
| 25 Jul 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 84 |
| 22 Jul 2019 | 25.05 | 25.00 | -0.05 | -0.20 | 88 |
| 19 Jul 2019 | 25.05 | 25.05 | 0.00 | 0.00 | 0 |
| 18 Jul 2019 | 25.05 | 25.05 | 0.00 | 0.00 | 0 |
| 17 Jul 2019 | 25.00 | 25.05 | 0.05 | 0.20 | 170 |
| 16 Jul 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 4,688 |
| 15 Jul 2019 | 25.17 | 25.00 | -0.17 | -0.68 | 105 |
| 12 Jul 2019 | 25.30 | 25.17 | -0.13 | -0.51 | 42,709 |
| 11 Jul 2019 | 25.26 | 25.30 | 0.04 | 0.16 | 3,040 |
| 10 Jul 2019 | 25.30 | 25.26 | -0.04 | -0.16 | 463 |
| 09 Jul 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 2,895 |
| 08 Jul 2019 | 25.25 | 25.30 | 0.05 | 0.20 | 7,815 |
| 05 Jul 2019 | 25.25 | 25.25 | 0.00 | 0.00 | 0 |
| 04 Jul 2019 | 25.25 | 25.25 | 0.00 | 0.00 | 8,068 |
| 03 Jul 2019 | 25.25 | 25.25 | 0.00 | 0.00 | 0 |
| 02 Jul 2019 | 25.00 | 25.25 | 0.25 | 1.00 | 5,000 |
| 01 Jul 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2019 | 25.28 | 25.00 | -0.28 | -1.11 | 2,039 |
| 26 Jun 2019 | 25.28 | 25.28 | 0.00 | 0.00 | 0 |
| 25 Jun 2019 | 25.09 | 25.28 | 0.19 | 0.76 | 5,566 |
| 24 Jun 2019 | 25.30 | 25.09 | -0.21 | -0.83 | 266 |
| 21 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 18 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 1,000 |
| 17 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 100 |
| 14 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 2,000 |
| 13 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 1,715 |
| 12 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 3 |
| 11 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 1,516 |
| 10 Jun 2019 | 25.30 | 25.30 | 0.00 | 0.00 | 984 |
| 07 Jun 2019 | 25.00 | 25.30 | 0.30 | 1.20 | 400 |
| 06 Jun 2019 | 25.29 | 25.00 | -0.29 | -1.15 | 1,316 |
| 04 Jun 2019 | 25.50 | 25.29 | -0.21 | -0.82 | 4,000 |
| 03 Jun 2019 | 25.55 | 25.50 | -0.05 | -0.20 | 200 |
| 31 May 2019 | 25.75 | 25.55 | -0.20 | -0.78 | 588 |
| 29 May 2019 | 26.00 | 25.75 | -0.25 | -0.96 | 10 |
| 28 May 2019 | 26.03 | 26.00 | -0.03 | -0.12 | 750 |
| 27 May 2019 | 26.30 | 26.03 | -0.27 | -1.03 | 2,070 |
| 24 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 945 |
| 23 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 1,000 |
| 22 May 2019 | 26.25 | 26.30 | 0.05 | 0.19 | 13,255 |
| 21 May 2019 | 26.30 | 26.25 | -0.05 | -0.19 | 788 |
| 20 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 12,730 |
| 17 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 4,550 |
| 16 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 8,647 |
| 15 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 0 |
| 14 May 2019 | 26.31 | 26.30 | -0.01 | -0.04 | 1,050 |
| 13 May 2019 | 26.31 | 26.31 | 0.00 | 0.00 | 0 |
| 10 May 2019 | 26.29 | 26.31 | 0.02 | 0.08 | 5,613 |
| 09 May 2019 | 26.30 | 26.29 | -0.01 | -0.04 | 2,747 |
| 08 May 2019 | 26.32 | 26.30 | -0.02 | -0.08 | 8,795 |
| 07 May 2019 | 26.30 | 26.32 | 0.02 | 0.08 | 20,955 |
| 06 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 275 |
| 03 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 2,800 |
| 02 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 1,116 |
| 01 May 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 300 |
| 30 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 4,907 |
| 29 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 3,877 |
| 26 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 10,040 |
| 25 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 1,188 |
| 24 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 2,030 |
| 23 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 1,970 |
| 18 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 811 |
| 17 Apr 2019 | 26.29 | 26.30 | 0.01 | 0.04 | 1,880 |
| 16 Apr 2019 | 26.30 | 26.29 | -0.01 | -0.04 | 5,967 |
| 15 Apr 2019 | 26.29 | 26.30 | 0.01 | 0.04 | 800 |
| 12 Apr 2019 | 26.30 | 26.29 | -0.01 | -0.04 | 310 |
| 11 Apr 2019 | 26.26 | 26.30 | 0.04 | 0.15 | 735 |
| 10 Apr 2019 | 26.26 | 26.26 | 0.00 | 0.00 | 0 |
| 09 Apr 2019 | 26.30 | 26.26 | -0.04 | -0.15 | 13,035 |
| 08 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 1,945 |
| 05 Apr 2019 | 26.30 | 26.30 | 0.00 | 0.00 | 1,311 |
| 04 Apr 2019 | 26.00 | 26.30 | 0.30 | 1.15 | 10,482 |
| 03 Apr 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 02 Apr 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 369 |
| 27 Mar 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 275 |
| 26 Mar 2019 | 26.00 | 26.00 | 0.00 | 0.00 | 50 |
| 25 Mar 2019 | 26.11 | 26.00 | -0.11 | -0.42 | 1,872 |
| 22 Mar 2019 | 26.11 | 26.11 | 0.00 | 0.00 | 0 |
| 21 Mar 2019 | 26.05 | 26.11 | 0.06 | 0.23 | 12,564 |
| 20 Mar 2019 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 19 Mar 2019 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 18 Mar 2019 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 15 Mar 2019 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 14 Mar 2019 | 26.50 | 26.05 | -0.45 | -1.70 | 8 |
| 13 Mar 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 11 Mar 2019 | 26.53 | 26.50 | -0.03 | -0.11 | 300 |
| 08 Mar 2019 | 26.50 | 26.53 | 0.03 | 0.11 | 3,199 |
| 07 Mar 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 06 Mar 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 01 Mar 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 51 |
| 28 Feb 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 27 Feb 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 26 Feb 2019 | 26.50 | 26.50 | 0.00 | 0.00 | 374 |
| 25 Feb 2019 | 25.50 | 26.50 | 1.00 | 3.92 | 1,000 |
| 22 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 21 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 20 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 19 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 15 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 772 |
| 14 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 13 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 12 Feb 2019 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 11 Feb 2019 | 25.43 | 25.50 | 0.07 | 0.28 | 104 |
| 08 Feb 2019 | 25.00 | 25.43 | 0.43 | 1.72 | 1,205 |
| 07 Feb 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 400 |
| 31 Jan 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 7,132 |
| 30 Jan 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 29 Jan 2019 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2019 | 22.90 | 25.00 | 2.10 | 9.17 | 400 |
| 25 Jan 2019 | 22.90 | 22.90 | 0.00 | 0.00 | 0 |
| 24 Jan 2019 | 22.90 | 22.90 | 0.00 | 0.00 | 0 |
| 23 Jan 2019 | 22.90 | 22.90 | 0.00 | 0.00 | 0 |
| 22 Jan 2019 | 22.90 | 22.90 | 0.00 | 0.00 | 0 |
| 21 Jan 2019 | 22.90 | 22.90 | 0.00 | 0.00 | 1,400 |
| 18 Jan 2019 | 22.90 | 22.90 | 0.00 | 0.00 | 335 |
| 17 Jan 2019 | 22.90 | 22.90 | 0.00 | 0.00 | 180 |
| 16 Jan 2019 | 22.60 | 22.90 | 0.30 | 1.33 | 2,610 |
| 15 Jan 2019 | 22.60 | 22.60 | 0.00 | 0.00 | 543 |
| 14 Jan 2019 | 22.60 | 22.60 | 0.00 | 0.00 | 0 |
| 11 Jan 2019 | 22.90 | 22.60 | -0.30 | -1.31 | 100 |
| 10 Jan 2019 | 23.00 | 22.90 | -0.10 | -0.43 | 1,400 |
| 09 Jan 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 10 |
| 04 Jan 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 1,726 |
| 03 Jan 2019 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2019 | 22.99 | 23.00 | 0.01 | 0.04 | 2,274 |
| 31 Dec 2018 | 22.95 | 22.99 | 0.04 | 0.17 | 6,107 |
| 28 Dec 2018 | 22.95 | 22.95 | 0.00 | 0.00 | 0 |
| 27 Dec 2018 | 23.00 | 22.95 | -0.05 | -0.22 | 18 |
| 24 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 13,000 |
| 19 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2018 | 22.95 | 23.00 | 0.05 | 0.22 | 2,000 |
| 17 Dec 2018 | 22.95 | 22.95 | 0.00 | 0.00 | 200 |
| 14 Dec 2018 | 22.95 | 22.95 | 0.00 | 0.00 | 0 |
| 13 Dec 2018 | 22.95 | 22.95 | 0.00 | 0.00 | 0 |
| 12 Dec 2018 | 23.00 | 22.95 | -0.05 | -0.22 | 2,000 |
| 11 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 620 |
| 04 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 30 |
| 03 Dec 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 1,300 |
| 30 Nov 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 10 |
| 28 Nov 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 2,890 |
| 23 Nov 2018 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2018 | 23.04 | 23.00 | -0.04 | -0.17 | 1,412 |
| 21 Nov 2018 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 20 Nov 2018 | 23.29 | 23.04 | -0.25 | -1.07 | 9,730 |
| 19 Nov 2018 | 23.29 | 23.29 | 0.00 | 0.00 | 0 |
| 16 Nov 2018 | 23.29 | 23.29 | 0.00 | 0.00 | 0 |
| 15 Nov 2018 | 23.29 | 23.29 | 0.00 | 0.00 | 0 |
| 14 Nov 2018 | 23.50 | 23.29 | -0.21 | -0.89 | 1,738 |
| 13 Nov 2018 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 12 Nov 2018 | 24.00 | 23.50 | -0.50 | -2.08 | 232,634 |
| 09 Nov 2018 | 24.00 | 24.00 | 0.00 | 0.00 | 190 |
| 08 Nov 2018 | 24.00 | 24.00 | 0.00 | 0.00 | 100 |
| 07 Nov 2018 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 05 Nov 2018 | 25.00 | 24.00 | -1.00 | -4.00 | 100 |
| 02 Nov 2018 | 25.00 | 25.00 | 0.00 | 0.00 | 268 |
| 01 Nov 2018 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2018 | 25.00 | 25.00 | 0.00 | 0.00 | 200 |
| 30 Oct 2018 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2018 | 25.01 | 25.00 | -0.01 | -0.04 | 515 |
| 26 Oct 2018 | 25.50 | 25.01 | -0.49 | -1.92 | 20,388 |
| 25 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 250 |
| 24 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 23 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 22 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 19 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 18 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 17 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 646 |
| 16 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 15 Oct 2018 | 25.50 | 25.50 | 0.00 | 0.00 | 244 |
| 12 Oct 2018 | 26.11 | 25.50 | -0.61 | -2.34 | 910 |
| 11 Oct 2018 | 26.11 | 26.11 | 0.00 | 0.00 | 0 |
| 10 Oct 2018 | 26.11 | 26.11 | 0.00 | 0.00 | 0 |
| 09 Oct 2018 | 26.11 | 26.11 | 0.00 | 0.00 | 0 |
| 08 Oct 2018 | 26.11 | 26.11 | 0.00 | 0.00 | 0 |
| 05 Oct 2018 | 26.25 | 26.11 | -0.14 | -0.53 | 1,349 |
| 04 Oct 2018 | 26.25 | 26.25 | 0.00 | 0.00 | 0 |
| 03 Oct 2018 | 26.25 | 26.25 | 0.00 | 0.00 | 0 |
| 02 Oct 2018 | 26.25 | 26.25 | 0.00 | 0.00 | 0 |
| 01 Oct 2018 | 26.25 | 26.25 | 0.00 | 0.00 | 751 |
| 28 Sep 2018 | 26.33 | 26.25 | -0.08 | -0.30 | 50 |
| 27 Sep 2018 | 26.33 | 26.33 | 0.00 | 0.00 | 0 |
| 26 Sep 2018 | 26.25 | 26.33 | 0.08 | 0.30 | 500 |
| 25 Sep 2018 | 26.25 | 26.25 | 0.00 | 0.00 | 0 |
| 21 Sep 2018 | 26.25 | 26.25 | 0.00 | 0.00 | 0 |
| 20 Sep 2018 | 26.25 | 26.25 | 0.00 | 0.00 | 0 |
| 19 Sep 2018 | 26.00 | 26.25 | 0.25 | 0.96 | 375 |
| 18 Sep 2018 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2018 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2018 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2018 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2018 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 11 Sep 2018 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2018 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2018 | 25.00 | 26.00 | 1.00 | 4.00 | 100 |
| 06 Sep 2018 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2018 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2018 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2018 | 26.84 | 25.00 | -1.84 | -6.86 | 3,450 |
| 30 Aug 2018 | 26.85 | 26.84 | -0.01 | -0.04 | 153 |
| 29 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 28 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 27 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 24 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 23 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 22 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 21 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 2,067 |
| 20 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 17 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 16 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 15 Aug 2018 | 26.85 | 26.85 | 0.00 | 0.00 | 0 |
| 14 Aug 2018 | 26.90 | 26.85 | -0.05 | -0.19 | 1,434 |
| 13 Aug 2018 | 27.00 | 26.90 | -0.10 | -0.37 | 50 |
| 10 Aug 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 112 |
| 07 Aug 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2018 | 29.20 | 27.00 | -2.20 | -7.53 | 168 |
| 03 Aug 2018 | 29.20 | 29.20 | 0.00 | 0.00 | 0 |
| 02 Aug 2018 | 29.20 | 29.20 | 0.00 | 0.00 | 200 |
| 31 Jul 2018 | 29.20 | 29.20 | 0.00 | 0.00 | 0 |
| 30 Jul 2018 | 29.22 | 29.20 | -0.02 | -0.07 | 500 |
| 27 Jul 2018 | 29.22 | 29.22 | 0.00 | 0.00 | 121 |
| 26 Jul 2018 | 29.22 | 29.22 | 0.00 | 0.00 | 0 |
| 25 Jul 2018 | 29.22 | 29.22 | 0.00 | 0.00 | 0 |
| 24 Jul 2018 | 29.22 | 29.22 | 0.00 | 0.00 | 0 |
| 23 Jul 2018 | 29.23 | 29.22 | -0.01 | -0.03 | 310 |
| 20 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 0 |
| 19 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 700 |
| 18 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 0 |
| 17 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 2,200 |
| 16 Jul 2018 | 26.75 | 29.23 | 2.48 | 9.27 | 947 |
| 13 Jul 2018 | 26.75 | 26.75 | 0.00 | 0.00 | 0 |
| 12 Jul 2018 | 26.75 | 26.75 | 0.00 | 0.00 | 20,000 |
| 11 Jul 2018 | 26.76 | 26.75 | -0.01 | -0.04 | 16,289 |
| 10 Jul 2018 | 26.76 | 26.76 | 0.00 | 0.00 | 417 |
| 09 Jul 2018 | 27.85 | 26.76 | -1.09 | -3.91 | 50,921 |
| 06 Jul 2018 | 29.23 | 27.85 | -1.38 | -4.72 | 555 |
| 05 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 500 |
| 04 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 0 |
| 03 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 0 |
| 02 Jul 2018 | 29.23 | 29.23 | 0.00 | 0.00 | 13 |
| 29 Jun 2018 | 29.25 | 29.23 | -0.02 | -0.07 | 200 |
| 28 Jun 2018 | 29.25 | 29.25 | 0.00 | 0.00 | 0 |
| 27 Jun 2018 | 29.25 | 29.25 | 0.00 | 0.00 | 1,000 |
| 26 Jun 2018 | 29.25 | 29.25 | 0.00 | 0.00 | 0 |
| 25 Jun 2018 | 29.25 | 29.25 | 0.00 | 0.00 | 100 |
| 22 Jun 2018 | 29.30 | 29.25 | -0.05 | -0.17 | 3,240 |
| 21 Jun 2018 | 29.30 | 29.30 | 0.00 | 0.00 | 507 |
| 20 Jun 2018 | 29.30 | 29.30 | 0.00 | 0.00 | 0 |
| 18 Jun 2018 | 29.30 | 29.30 | 0.00 | 0.00 | 0 |
| 14 Jun 2018 | 29.30 | 29.30 | 0.00 | 0.00 | 0 |
| 13 Jun 2018 | 29.30 | 29.30 | 0.00 | 0.00 | 0 |
| 12 Jun 2018 | 29.30 | 29.30 | 0.00 | 0.00 | 0 |
| 11 Jun 2018 | 29.50 | 29.30 | -0.20 | -0.68 | 192 |
| 08 Jun 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 652 |
| 07 Jun 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 33 |
| 06 Jun 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 1,000 |
| 05 Jun 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 04 Jun 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 01 Jun 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 29 May 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 28 May 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 25 May 2018 | 29.57 | 29.50 | -0.07 | -0.24 | 100 |
| 24 May 2018 | 32.00 | 29.57 | -2.43 | -7.59 | 52,944 |
| 23 May 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 22 May 2018 | 32.18 | 32.00 | -0.18 | -0.56 | 450 |
| 21 May 2018 | 32.50 | 32.18 | -0.32 | -0.98 | 4,644 |
| 18 May 2018 | 32.74 | 32.50 | -0.24 | -0.73 | 75 |
| 17 May 2018 | 34.00 | 32.74 | -1.26 | -3.71 | 1,810 |
| 16 May 2018 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 15 May 2018 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 14 May 2018 | 34.00 | 34.00 | 0.00 | 0.00 | 250 |
| 11 May 2018 | 34.95 | 34.00 | -0.95 | -2.72 | 2,151 |
| 10 May 2018 | 34.00 | 34.95 | 0.95 | 2.79 | 15 |
| 09 May 2018 | 34.00 | 34.00 | 0.00 | 0.00 | 450 |
| 08 May 2018 | 33.50 | 34.00 | 0.50 | 1.49 | 2,050 |
| 07 May 2018 | 33.50 | 33.50 | 0.00 | 0.00 | 0 |
| 04 May 2018 | 33.50 | 33.50 | 0.00 | 0.00 | 0 |
| 03 May 2018 | 33.50 | 33.50 | 0.00 | 0.00 | 0 |
| 02 May 2018 | 33.50 | 33.50 | 0.00 | 0.00 | 494 |
| 01 May 2018 | 32.00 | 33.50 | 1.50 | 4.69 | 400 |
| 30 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 17 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 16 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 10 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 350 |
| 09 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 36,000 |
| 03 Apr 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 27 |
| 29 Mar 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2018 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 27 Mar 2018 | 30.36 | 32.00 | 1.64 | 5.40 | 530 |
| 26 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 23 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 22 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 21 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 20 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 19 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 16 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 15 Mar 2018 | 30.36 | 30.36 | 0.00 | 0.00 | 100 |
| 14 Mar 2018 | 30.30 | 30.36 | 0.06 | 0.20 | 2,523 |
| 13 Mar 2018 | 30.30 | 30.30 | 0.00 | 0.00 | 0 |
| 12 Mar 2018 | 30.00 | 30.30 | 0.30 | 1.00 | 480 |
| 09 Mar 2018 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2018 | 30.00 | 30.00 | 0.00 | 0.00 | 1,554 |
| 07 Mar 2018 | 29.50 | 30.00 | 0.50 | 1.69 | 334 |
| 06 Mar 2018 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2018 | 29.01 | 29.50 | 0.49 | 1.69 | 348 |
| 02 Mar 2018 | 29.01 | 29.01 | 0.00 | 0.00 | 0 |
| 01 Mar 2018 | 29.01 | 29.01 | 0.00 | 0.00 | 0 |
| 28 Feb 2018 | 29.01 | 29.01 | 0.00 | 0.00 | 0 |
| 27 Feb 2018 | 29.00 | 29.01 | 0.01 | 0.03 | 18,629 |
| 26 Feb 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 20,210 |
| 16 Feb 2018 | 28.99 | 29.00 | 0.01 | 0.03 | 17,247 |
| 15 Feb 2018 | 28.90 | 28.99 | 0.09 | 0.31 | 50 |
| 14 Feb 2018 | 29.00 | 28.90 | -0.10 | -0.34 | 50 |
| 09 Feb 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 11,804 |
| 08 Feb 2018 | 28.99 | 29.00 | 0.01 | 0.03 | 165 |
| 07 Feb 2018 | 28.99 | 28.99 | 0.00 | 0.00 | 1,319 |
| 06 Feb 2018 | 28.99 | 28.99 | 0.00 | 0.00 | 2,522 |
| 05 Feb 2018 | 28.99 | 28.99 | 0.00 | 0.00 | 45 |
| 02 Feb 2018 | 28.99 | 28.99 | 0.00 | 0.00 | 5 |
| 01 Feb 2018 | 28.99 | 28.99 | 0.00 | 0.00 | 320 |
| 31 Jan 2018 | 28.99 | 28.99 | 0.00 | 0.00 | 0 |
| 30 Jan 2018 | 29.00 | 28.99 | -0.01 | -0.03 | 79 |
| 29 Jan 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 1,044 |
| 26 Jan 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 1,500 |
| 24 Jan 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 3,786 |
| 23 Jan 2018 | 29.00 | 29.00 | 0.00 | 0.00 | 550 |
| 22 Jan 2018 | 28.73 | 29.00 | 0.27 | 0.94 | 300 |
| 19 Jan 2018 | 28.73 | 28.73 | 0.00 | 0.00 | 0 |
| 18 Jan 2018 | 28.00 | 28.73 | 0.73 | 2.61 | 93 |
| 17 Jan 2018 | 28.00 | 28.00 | 0.00 | 0.00 | 20,287 |
| 16 Jan 2018 | 28.00 | 28.00 | 0.00 | 0.00 | 1,410 |
| 15 Jan 2018 | 28.00 | 28.00 | 0.00 | 0.00 | 3,925 |
| 12 Jan 2018 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2018 | 28.00 | 28.00 | 0.00 | 0.00 | 4,150 |
| 10 Jan 2018 | 27.05 | 28.00 | 0.95 | 3.51 | 254 |
| 09 Jan 2018 | 27.00 | 27.05 | 0.05 | 0.19 | 1,000 |
| 08 Jan 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2018 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2018 | 29.00 | 27.00 | -2.00 | -6.90 | 166 |
| 29 Dec 2017 | 29.00 | 29.00 | 0.00 | 0.00 | 45 |
| 28 Dec 2017 | 29.00 | 29.00 | 0.00 | 0.00 | 1,088 |
| 27 Dec 2017 | 29.00 | 29.00 | 0.00 | 0.00 | 4,600 |
| 22 Dec 2017 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2017 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2017 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2017 | 29.08 | 29.00 | -0.08 | -0.28 | 500 |
| 18 Dec 2017 | 30.00 | 29.08 | -0.92 | -3.07 | 7,920 |
| 15 Dec 2017 | 30.00 | 30.00 | 0.00 | 0.00 | 1,440 |
| 14 Dec 2017 | 30.00 | 30.00 | 0.00 | 0.00 | 500 |
| 13 Dec 2017 | 30.00 | 30.00 | 0.00 | 0.00 | 466 |
| 12 Dec 2017 | 34.01 | 30.00 | -4.01 | -11.79 | 10 |
| 11 Dec 2017 | 34.01 | 34.01 | 0.00 | 0.00 | 0 |
| 08 Dec 2017 | 34.01 | 34.01 | 0.00 | 0.00 | 0 |
| 07 Dec 2017 | 34.00 | 34.01 | 0.01 | 0.03 | 1,210 |
| 06 Dec 2017 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2017 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2017 | 34.95 | 34.00 | -0.95 | -2.72 | 90 |
| 01 Dec 2017 | 34.95 | 34.95 | 0.00 | 0.00 | 0 |
| 30 Nov 2017 | 34.95 | 34.95 | 0.00 | 0.00 | 0 |
| 29 Nov 2017 | 34.95 | 34.95 | 0.00 | 0.00 | 100 |
| 28 Nov 2017 | 35.00 | 34.95 | -0.05 | -0.14 | 1,145 |
| 27 Nov 2017 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2017 | 38.75 | 35.00 | -3.75 | -9.68 | 760 |
| 23 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 22 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 21 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 20 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 17 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 16 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 15 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 14 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 13 Nov 2017 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 10 Nov 2017 | 38.74 | 38.75 | 0.01 | 0.03 | 26 |
| 09 Nov 2017 | 38.74 | 38.74 | 0.00 | 0.00 | 0 |
| 08 Nov 2017 | 40.00 | 38.74 | -1.26 | -3.15 | 1,200 |
| 07 Nov 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 25 Oct 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 23 Oct 2017 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2017 | 41.94 | 40.00 | -1.94 | -4.63 | 10 |
| 19 Oct 2017 | 41.94 | 41.94 | 0.00 | 0.00 | 0 |
| 17 Oct 2017 | 41.94 | 41.94 | 0.00 | 0.00 | 0 |
| 16 Oct 2017 | 41.95 | 41.94 | -0.01 | -0.02 | 524 |
| 12 Oct 2017 | 46.02 | 41.95 | -4.07 | -8.84 | 5,100 |
| 11 Oct 2017 | 46.02 | 46.02 | 0.00 | 0.00 | 0 |
| 10 Oct 2017 | 46.02 | 46.02 | 0.00 | 0.00 | 0 |
| 09 Oct 2017 | 46.01 | 46.02 | 0.01 | 0.02 | 112 |
| 06 Oct 2017 | 46.02 | 46.01 | -0.01 | -0.02 | 451 |
| 05 Oct 2017 | 49.35 | 46.02 | -3.33 | -6.75 | 461 |
| 04 Oct 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 03 Oct 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 02 Oct 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 29 Sep 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 28 Sep 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 10 |
| 27 Sep 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 26 Sep 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 22 Sep 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 21 Sep 2017 | 49.35 | 49.35 | 0.00 | 0.00 | 0 |
| 20 Sep 2017 | 50.50 | 49.35 | -1.15 | -2.28 | 5,070 |
| 19 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 18 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 15 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 14 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 13 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 12 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 11 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 08 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 07 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 06 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 05 Sep 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 04 Sep 2017 | 50.98 | 50.50 | -0.48 | -0.94 | 16 |
| 01 Sep 2017 | 50.98 | 50.98 | 0.00 | 0.00 | 0 |
| 30 Aug 2017 | 50.98 | 50.98 | 0.00 | 0.00 | 0 |
| 29 Aug 2017 | 50.98 | 50.98 | 0.00 | 0.00 | 0 |
| 28 Aug 2017 | 51.00 | 50.98 | -0.02 | -0.04 | 45 |
| 25 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 23 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 15 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2017 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2017 | 51.14 | 51.00 | -0.14 | -0.27 | 28 |
| 04 Aug 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 03 Aug 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 02 Aug 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 31 Jul 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 28 Jul 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 27 Jul 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 26 Jul 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 25 Jul 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 24 Jul 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 21 Jul 2017 | 51.14 | 51.14 | 0.00 | 0.00 | 0 |
| 20 Jul 2017 | 51.25 | 51.14 | -0.11 | -0.21 | 26,115 |
| 19 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 18 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 17 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 14 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 13 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 12 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 11 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 10 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 07 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 06 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 05 Jul 2017 | 51.25 | 51.25 | 0.00 | 0.00 | 0 |
| 04 Jul 2017 | 52.00 | 51.25 | -0.75 | -1.44 | 40,000 |
| 03 Jul 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2017 | 52.60 | 52.00 | -0.60 | -1.14 | 5,000 |
| 21 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 16 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 14 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 13 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 12 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 09 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 08 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 07 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 06 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 05 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 02 Jun 2017 | 52.60 | 52.60 | 0.00 | 0.00 | 0 |
| 01 Jun 2017 | 53.00 | 52.60 | -0.40 | -0.75 | 30 |
| 31 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 29 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 26 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 25 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 24 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 23 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 22 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 19 May 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 18 May 2017 | 53.51 | 53.00 | -0.51 | -0.95 | 479 |
| 17 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 53 |
| 16 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 15 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 36 |
| 12 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 11 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 10 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 09 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 08 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 05 May 2017 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 04 May 2017 | 53.57 | 53.51 | -0.06 | -0.11 | 13 |
| 03 May 2017 | 53.57 | 53.57 | 0.00 | 0.00 | 0 |
| 02 May 2017 | 53.57 | 53.57 | 0.00 | 0.00 | 0 |
| 01 May 2017 | 53.57 | 53.57 | 0.00 | 0.00 | 0 |
| 28 Apr 2017 | 57.00 | 53.57 | -3.43 | -6.02 | 35 |
| 27 Apr 2017 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2017 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2017 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2017 | 58.00 | 57.00 | -1.00 | -1.72 | 100 |
| 21 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 10 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 03 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 27 Mar 2017 | 58.24 | 58.00 | -0.24 | -0.41 | 80 |
| 24 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 23 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 22 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 21 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 20 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 17 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 16 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 15 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 14 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 13 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 10 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 09 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 08 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 07 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 06 Mar 2017 | 58.24 | 58.24 | 0.00 | 0.00 | 0 |
| 03 Mar 2017 | 57.00 | 58.24 | 1.24 | 2.18 | 4,260 |
| 02 Mar 2017 | 57.00 | 57.00 | 0.00 | 0.00 | 240 |
| 01 Mar 2017 | 52.00 | 57.00 | 5.00 | 9.62 | 500 |
| 24 Feb 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2017 | 51.37 | 52.00 | 0.63 | 1.23 | 1,166 |
| 22 Feb 2017 | 58.00 | 51.37 | -6.63 | -11.43 | 2,120 |
| 21 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 13 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2017 | 58.50 | 58.00 | -0.50 | -0.85 | 54 |
| 08 Feb 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 07 Feb 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 337 |
| 06 Feb 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 03 Feb 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 02 Feb 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 01 Feb 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 31 Jan 2017 | 59.80 | 58.50 | -1.30 | -2.17 | 154 |
| 30 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 27 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 26 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 25 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 24 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 23 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 20 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 19 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 18 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 17 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 16 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 13 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 12 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 11 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 10 Jan 2017 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 09 Jan 2017 | 59.83 | 59.80 | -0.03 | -0.05 | 40 |
| 06 Jan 2017 | 59.83 | 59.83 | 0.00 | 0.00 | 0 |
| 05 Jan 2017 | 59.83 | 59.83 | 0.00 | 0.00 | 0 |
| 04 Jan 2017 | 59.84 | 59.83 | -0.01 | -0.02 | 10,000 |
| 03 Jan 2017 | 59.84 | 59.84 | 0.00 | 0.00 | 0 |
| 30 Dec 2016 | 59.84 | 59.84 | 0.00 | 0.00 | 548 |
| 29 Dec 2016 | 59.85 | 59.84 | -0.01 | -0.02 | 49 |
| 28 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 23 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 22 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 21 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 20 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 19 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 16 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 15 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 14 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 13 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 12 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 09 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 08 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 07 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 06 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 05 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 02 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 01 Dec 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 30 Nov 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 29 Nov 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 28 Nov 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 25 Nov 2016 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 24 Nov 2016 | 59.87 | 59.85 | -0.02 | -0.03 | 1,404 |
| 23 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 22 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 21 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 18 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 17 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 16 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 50 |
| 15 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 14 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 11 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 10 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 09 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 08 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 07 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 04 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 03 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 02 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 01 Nov 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 31 Oct 2016 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 28 Oct 2016 | 59.90 | 59.87 | -0.03 | -0.05 | 20 |
| 27 Oct 2016 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 26 Oct 2016 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 25 Oct 2016 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 24 Oct 2016 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 21 Oct 2016 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 20 Oct 2016 | 59.99 | 59.90 | -0.09 | -0.15 | 2,000 |
| 19 Oct 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 18 Oct 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 17 Oct 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 14 Oct 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 13 Oct 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 12 Oct 2016 | 60.00 | 59.99 | -0.01 | -0.02 | 550 |
| 11 Oct 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 10,775 |
| 06 Oct 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 10 |
| 03 Oct 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2016 | 58.00 | 60.00 | 2.00 | 3.45 | 1,328 |
| 27 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2016 | 62.50 | 58.00 | -4.50 | -7.20 | 2,643 |
| 06 Sep 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 05 Sep 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 02 Sep 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 01 Sep 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 30 Aug 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 29 Aug 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 26 Aug 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 25 Aug 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 24 Aug 2016 | 62.69 | 62.50 | -0.19 | -0.30 | 8,500 |
| 23 Aug 2016 | 63.00 | 62.69 | -0.31 | -0.49 | 79 |
| 22 Aug 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2016 | 64.32 | 63.00 | -1.32 | -2.05 | 5,000 |
| 17 Aug 2016 | 64.32 | 64.32 | 0.00 | 0.00 | 0 |
| 16 Aug 2016 | 64.40 | 64.32 | -0.08 | -0.12 | 15 |
| 15 Aug 2016 | 64.40 | 64.40 | 0.00 | 0.00 | 0 |
| 12 Aug 2016 | 64.47 | 64.40 | -0.07 | -0.11 | 3,705 |
| 11 Aug 2016 | 64.72 | 64.47 | -0.27 | -0.42 | 100 |
| 10 Aug 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 09 Aug 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 08 Aug 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 05 Aug 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 04 Aug 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 03 Aug 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 02 Aug 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 29 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 28 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 27 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 26 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 25 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 22 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 21 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 20 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 19 Jul 2016 | 64.72 | 64.72 | 0.00 | 0.00 | 0 |
| 18 Jul 2016 | 64.74 | 64.72 | 0.00 | 0.00 | 38,920 |
| 15 Jul 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 14 Jul 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 13 Jul 2016 | 64.77 | 64.74 | -0.03 | -0.05 | 7 |
| 12 Jul 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 11 Jul 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 08 Jul 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 07 Jul 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 05 Jul 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 04 Jul 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 01 Jul 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 30 Jun 2016 | 64.77 | 64.77 | 0.00 | 0.00 | 0 |
| 29 Jun 2016 | 64.80 | 64.77 | -0.03 | -0.05 | 30 |
| 28 Jun 2016 | 64.80 | 64.80 | 0.00 | 0.00 | 0 |
| 27 Jun 2016 | 64.80 | 64.80 | 0.00 | 0.00 | 0 |
| 24 Jun 2016 | 64.80 | 64.80 | 0.00 | 0.00 | 0 |
| 23 Jun 2016 | 64.80 | 64.80 | 0.00 | 0.00 | 0 |
| 22 Jun 2016 | 64.82 | 64.80 | -0.02 | -0.03 | 10 |
| 21 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 17 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 16 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 15 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 14 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 13 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 10 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 09 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 08 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 07 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 06 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 03 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 02 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 563 |
| 01 Jun 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 31 May 2016 | 64.82 | 64.82 | 0.00 | 0.00 | 0 |
| 27 May 2016 | 64.83 | 64.82 | -0.01 | -0.02 | 15 |
| 25 May 2016 | 64.94 | 64.83 | -0.11 | -0.17 | 9,526 |
| 24 May 2016 | 64.94 | 64.94 | 0.00 | 0.00 | 0 |
| 23 May 2016 | 64.94 | 64.94 | 0.00 | 0.00 | 0 |
| 20 May 2016 | 64.94 | 64.94 | 0.00 | 0.00 | 0 |
| 19 May 2016 | 64.95 | 64.94 | -0.01 | -0.02 | 166 |
| 18 May 2016 | 65.00 | 64.95 | -0.05 | -0.08 | 142 |
| 17 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 16 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 13 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 12 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 11 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 10 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 09 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 06 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 05 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 04 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 03 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 02 May 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 21 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2016 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2016 | 66.00 | 65.00 | -1.00 | -1.52 | 5,300 |
| 11 Apr 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 31 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 24 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2016 | 65.99 | 66.00 | 0.01 | 0.02 | 48 |
| 22 Mar 2016 | 65.99 | 65.99 | 0.00 | 0.00 | 0 |
| 21 Mar 2016 | 65.99 | 65.99 | 0.00 | 0.00 | 0 |
| 18 Mar 2016 | 65.99 | 65.99 | 0.00 | 0.00 | 395 |
| 17 Mar 2016 | 66.00 | 65.99 | -0.01 | -0.02 | 305 |
| 16 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 440 |
| 08 Mar 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2016 | 67.81 | 66.00 | -1.81 | -2.67 | 2,114 |
| 04 Mar 2016 | 67.81 | 67.81 | 0.00 | 0.00 | 0 |
| 03 Mar 2016 | 67.81 | 67.81 | 0.00 | 0.00 | 0 |
| 02 Mar 2016 | 67.81 | 67.81 | 0.00 | 0.00 | 0 |
| 01 Mar 2016 | 67.81 | 67.81 | 0.00 | 0.00 | 0 |
| 29 Feb 2016 | 67.81 | 67.81 | 0.00 | 0.00 | 0 |
| 26 Feb 2016 | 67.81 | 67.81 | 0.00 | 0.00 | 0 |
| 25 Feb 2016 | 67.82 | 67.81 | -0.01 | -0.02 | 295 |
| 24 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 23 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 22 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 19 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 18 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 17 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 16 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 15 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 12 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 11 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 10 |
| 10 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 05 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 04 Feb 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 2,800 |
| 03 Feb 2016 | 67.80 | 67.82 | 0.02 | 0.03 | 8,217 |
| 02 Feb 2016 | 67.80 | 67.80 | 0.00 | 0.00 | 0 |
| 01 Feb 2016 | 67.82 | 67.80 | -0.02 | -0.03 | 430 |
| 29 Jan 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 28 Jan 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 0 |
| 27 Jan 2016 | 67.82 | 67.82 | 0.00 | 0.00 | 100,000 |
| 26 Jan 2016 | 67.80 | 67.82 | 0.02 | 0.03 | 80,000 |
| 25 Jan 2016 | 67.80 | 67.80 | 0.00 | 0.00 | 1,000 |
| 22 Jan 2016 | 67.75 | 67.80 | 0.05 | 0.07 | 2,200 |
| 21 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 0 |
| 20 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 12,700 |
| 19 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 0 |
| 18 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 0 |
| 15 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 0 |
| 14 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 0 |
| 13 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 3,340 |
| 12 Jan 2016 | 67.75 | 67.75 | 0.00 | 0.00 | 673 |
| 11 Jan 2016 | 68.30 | 67.75 | -0.55 | -0.80 | 135 |
| 08 Jan 2016 | 68.30 | 68.30 | 0.00 | 0.00 | 13,004 |
| 07 Jan 2016 | 68.30 | 68.30 | 0.00 | 0.00 | 22 |
| 06 Jan 2016 | 68.30 | 68.30 | 0.00 | 0.00 | 0 |
| 05 Jan 2016 | 68.30 | 68.30 | 0.00 | 0.00 | 0 |
| 04 Jan 2016 | 68.30 | 68.30 | 0.00 | 0.00 | 0 |
| 31 Dec 2015 | 68.30 | 68.30 | 0.00 | 0.00 | 0 |
| 30 Dec 2015 | 68.49 | 68.30 | -0.19 | -0.28 | 200 |
| 29 Dec 2015 | 68.49 | 68.49 | 0.00 | 0.00 | 0 |
| 28 Dec 2015 | 68.49 | 68.49 | 0.00 | 0.00 | 0 |
| 24 Dec 2015 | 68.49 | 68.49 | 0.00 | 0.00 | 0 |
| 23 Dec 2015 | 68.49 | 68.49 | 0.00 | 0.00 | 1,000 |
| 22 Dec 2015 | 68.18 | 68.49 | 0.34 | 0.50 | 4,105 |
| 21 Dec 2015 | 68.18 | 68.18 | 0.00 | 0.00 | 0 |
| 18 Dec 2015 | 68.18 | 68.18 | 0.00 | 0.00 | 0 |
| 17 Dec 2015 | 68.25 | 68.18 | -0.10 | -0.15 | 4,533 |
| 16 Dec 2015 | 68.20 | 68.25 | 0.05 | 0.07 | 1,146 |
| 15 Dec 2015 | 68.20 | 68.20 | 0.00 | 0.00 | 3,597 |
| 14 Dec 2015 | 68.20 | 68.20 | 0.00 | 0.00 | 0 |
| 11 Dec 2015 | 68.20 | 68.20 | 0.00 | 0.00 | 0 |
| 10 Dec 2015 | 68.20 | 68.20 | 0.00 | 0.00 | 0 |
| 09 Dec 2015 | 68.20 | 68.20 | 0.00 | 0.00 | 0 |
| 08 Dec 2015 | 68.18 | 68.20 | 0.02 | 0.03 | 300 |
| 07 Dec 2015 | 68.18 | 68.18 | 0.00 | 0.00 | 0 |
| 04 Dec 2015 | 68.18 | 68.18 | 0.00 | 0.00 | 0 |
| 03 Dec 2015 | 68.17 | 68.18 | 0.01 | 0.02 | 3,000 |
| 02 Dec 2015 | 68.17 | 68.17 | 0.00 | 0.00 | 0 |
| 01 Dec 2015 | 68.15 | 68.17 | 0.02 | 0.03 | 810 |
| 30 Nov 2015 | 68.15 | 68.15 | 0.00 | 0.00 | 0 |
| 27 Nov 2015 | 68.15 | 68.15 | 0.00 | 0.00 | 0 |
| 26 Nov 2015 | 68.15 | 68.15 | 0.00 | 0.00 | 0 |
| 25 Nov 2015 | 68.02 | 68.15 | 0.12 | 0.18 | 12,085 |
| 24 Nov 2015 | 68.02 | 68.02 | 0.00 | 0.00 | 0 |
| 23 Nov 2015 | 68.00 | 68.02 | 0.02 | 0.03 | 9,630 |
| 20 Nov 2015 | 68.00 | 68.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2015 | 68.00 | 68.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2015 | 68.00 | 68.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2015 | 67.54 | 68.00 | 0.47 | 0.70 | 3,803 |
| 16 Nov 2015 | 67.54 | 67.54 | 0.00 | 0.00 | 3,936 |
| 13 Nov 2015 | 67.54 | 67.54 | 0.00 | 0.00 | 0 |
| 12 Nov 2015 | 67.54 | 67.54 | 0.00 | 0.00 | 2,081 |
| 11 Nov 2015 | 67.41 | 67.54 | 0.13 | 0.19 | 436 |
| 09 Nov 2015 | 67.41 | 67.41 | 0.00 | 0.00 | 0 |
| 06 Nov 2015 | 67.41 | 67.41 | 0.00 | 0.00 | 0 |
| 05 Nov 2015 | 67.41 | 67.41 | 0.00 | 0.00 | 0 |
| 04 Nov 2015 | 67.41 | 67.41 | 0.00 | 0.00 | 0 |
| 03 Nov 2015 | 67.41 | 67.41 | 0.00 | 0.00 | 0 |
| 02 Nov 2015 | 67.40 | 67.41 | 0.01 | 0.02 | 500 |
| 30 Oct 2015 | 67.29 | 67.40 | 0.11 | 0.16 | 100 |
| 29 Oct 2015 | 67.29 | 67.29 | 0.00 | 0.00 | 0 |
| 28 Oct 2015 | 67.29 | 67.29 | 0.00 | 0.00 | 0 |
| 27 Oct 2015 | 67.29 | 67.29 | 0.00 | 0.00 | 0 |
| 26 Oct 2015 | 67.27 | 67.29 | 0.02 | 0.03 | 2,200 |
| 23 Oct 2015 | 67.27 | 67.27 | 0.00 | 0.00 | 0 |
| 22 Oct 2015 | 67.26 | 67.27 | 0.01 | 0.02 | 450 |
| 21 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 20 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 19 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 16 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 15 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 14 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 13 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 12 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 09 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 08 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 07 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 06 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 30 |
| 05 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 02 Oct 2015 | 67.25 | 67.26 | 0.01 | 0.02 | 45 |
| 01 Oct 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 30 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 29 Sep 2015 | 67.21 | 67.25 | 0.04 | 0.06 | 880 |
| 28 Sep 2015 | 67.20 | 67.21 | 0.01 | 0.02 | 17 |
| 25 Sep 2015 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 23 Sep 2015 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 22 Sep 2015 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 21 Sep 2015 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 18 Sep 2015 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 17 Sep 2015 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 16 Sep 2015 | 67.15 | 67.20 | 0.05 | 0.07 | 5,107 |
| 15 Sep 2015 | 67.15 | 67.15 | 0.00 | 0.00 | 0 |
| 14 Sep 2015 | 67.15 | 67.15 | 0.00 | 0.00 | 0 |
| 11 Sep 2015 | 67.15 | 67.15 | 0.00 | 0.00 | 0 |
| 10 Sep 2015 | 67.15 | 67.15 | 0.00 | 0.00 | 0 |
| 09 Sep 2015 | 67.15 | 67.15 | 0.00 | 0.00 | 0 |
| 08 Sep 2015 | 67.11 | 67.15 | 0.04 | 0.06 | 765 |
| 07 Sep 2015 | 67.11 | 67.11 | 0.00 | 0.00 | 0 |
| 04 Sep 2015 | 67.11 | 67.11 | 0.00 | 0.00 | 0 |
| 03 Sep 2015 | 67.11 | 67.11 | 0.00 | 0.00 | 0 |
| 02 Sep 2015 | 67.11 | 67.11 | 0.00 | 0.00 | 0 |
| 01 Sep 2015 | 67.11 | 67.11 | 0.00 | 0.00 | 0 |
| 28 Aug 2015 | 67.05 | 67.11 | 0.06 | 0.09 | 4,580 |
| 27 Aug 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 26 Aug 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 25 Aug 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 24 Aug 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 21 Aug 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 20 Aug 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 19 Aug 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 18 Aug 2015 | 67.00 | 67.05 | 0.05 | 0.08 | 2,000 |
| 17 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 100 |
| 06 Aug 2015 | 67.01 | 67.00 | -0.01 | -0.02 | 20 |
| 05 Aug 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 04 Aug 2015 | 67.00 | 67.01 | 0.01 | 0.02 | 6,000 |
| 03 Aug 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2015 | 66.76 | 67.00 | 0.24 | 0.36 | 2,000 |
| 30 Jul 2015 | 66.68 | 66.76 | 0.08 | 0.12 | 353 |
| 29 Jul 2015 | 66.68 | 66.68 | 0.00 | 0.00 | 0 |
| 28 Jul 2015 | 66.68 | 66.68 | 0.00 | 0.00 | 0 |
| 27 Jul 2015 | 66.68 | 66.68 | 0.00 | 0.00 | 0 |
| 24 Jul 2015 | 66.67 | 66.68 | 0.01 | 0.02 | 1,040 |
| 23 Jul 2015 | 66.67 | 66.67 | 0.00 | 0.00 | 2,080 |
| 22 Jul 2015 | 66.67 | 66.67 | 0.00 | 0.00 | 0 |
| 21 Jul 2015 | 66.64 | 66.67 | 0.03 | 0.04 | 26,495 |
| 20 Jul 2015 | 66.64 | 66.64 | 0.00 | 0.00 | 0 |
| 17 Jul 2015 | 66.60 | 66.64 | 0.04 | 0.06 | 3,205 |
| 16 Jul 2015 | 66.51 | 66.60 | 0.09 | 0.14 | 395 |
| 15 Jul 2015 | 66.44 | 66.51 | 0.07 | 0.10 | 607 |
| 14 Jul 2015 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 13 Jul 2015 | 66.42 | 66.44 | 0.02 | 0.03 | 2,982 |
| 10 Jul 2015 | 66.42 | 66.42 | 0.00 | 0.00 | 0 |
| 09 Jul 2015 | 66.42 | 66.42 | 0.00 | 0.00 | 0 |
| 08 Jul 2015 | 66.42 | 66.42 | 0.00 | 0.00 | 0 |
| 07 Jul 2015 | 66.42 | 66.42 | 0.00 | 0.00 | 0 |
| 06 Jul 2015 | 66.42 | 66.42 | 0.00 | 0.00 | 0 |
| 03 Jul 2015 | 66.39 | 66.42 | 0.03 | 0.04 | 254 |
| 02 Jul 2015 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 01 Jul 2015 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 30 Jun 2015 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 29 Jun 2015 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 26 Jun 2015 | 66.38 | 66.39 | 0.01 | 0.02 | 315 |
| 25 Jun 2015 | 66.38 | 66.38 | 0.00 | 0.00 | 0 |
| 24 Jun 2015 | 66.38 | 66.38 | 0.00 | 0.00 | 0 |
| 23 Jun 2015 | 66.35 | 66.38 | 0.02 | 0.03 | 100 |
| 22 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 18 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 17 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 16 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 15 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 12 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 11 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 10 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 09 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 08 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 05 Jun 2015 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 03 Jun 2015 | 66.15 | 66.35 | 0.21 | 0.32 | 3,839 |
| 02 Jun 2015 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 01 Jun 2015 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 29 May 2015 | 66.14 | 66.15 | 0.01 | 0.02 | 100 |
| 28 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 27 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 26 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 25 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 22 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 21 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 20 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 19 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 0 |
| 18 May 2015 | 66.14 | 66.14 | 0.00 | 0.00 | 495 |
| 15 May 2015 | 66.11 | 66.14 | 0.03 | 0.04 | 438 |
| 14 May 2015 | 66.09 | 66.11 | 0.02 | 0.03 | 3,314 |
| 13 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 12 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 11 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 08 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 07 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 06 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 05 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 04 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 01 May 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 30 Apr 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 29 Apr 2015 | 66.09 | 66.09 | 0.00 | 0.00 | 0 |
| 28 Apr 2015 | 66.07 | 66.09 | 0.01 | 0.02 | 140 |
| 27 Apr 2015 | 66.07 | 66.07 | 0.00 | 0.00 | 0 |
| 24 Apr 2015 | 66.07 | 66.07 | 0.00 | 0.00 | 0 |
| 23 Apr 2015 | 66.07 | 66.07 | 0.00 | 0.00 | 0 |
| 22 Apr 2015 | 66.07 | 66.07 | 0.00 | 0.00 | 0 |
| 21 Apr 2015 | 66.07 | 66.07 | 0.00 | 0.00 | 0 |
| 20 Apr 2015 | 66.07 | 66.07 | 0.00 | 0.00 | 0 |
| 17 Apr 2015 | 66.03 | 66.07 | 0.05 | 0.08 | 1,349 |
| 16 Apr 2015 | 66.03 | 66.03 | 0.00 | 0.00 | 0 |
| 15 Apr 2015 | 66.03 | 66.03 | 0.00 | 0.00 | 0 |
| 14 Apr 2015 | 66.03 | 66.03 | 0.00 | 0.00 | 0 |
| 13 Apr 2015 | 66.03 | 66.03 | 0.00 | 0.00 | 0 |
| 10 Apr 2015 | 66.03 | 66.03 | 0.00 | 0.00 | 0 |
| 09 Apr 2015 | 66.02 | 66.03 | 0.01 | 0.02 | 1 |
| 08 Apr 2015 | 66.00 | 66.02 | 0.00 | 0.00 | 2,120 |
| 07 Apr 2015 | 66.00 | 66.00 | 0.02 | 0.03 | 3,659 |
| 02 Apr 2015 | 65.56 | 66.00 | 0.44 | 0.67 | 2,820 |
| 01 Apr 2015 | 65.56 | 65.56 | 0.00 | 0.00 | 0 |
| 31 Mar 2015 | 65.56 | 65.56 | 0.00 | 0.00 | 0 |
| 27 Mar 2015 | 65.56 | 65.56 | 0.00 | 0.00 | 0 |
| 26 Mar 2015 | 65.56 | 65.56 | 0.00 | 0.00 | 0 |
| 25 Mar 2015 | 65.41 | 65.56 | 0.15 | 0.23 | 208 |
| 24 Mar 2015 | 65.41 | 65.41 | 0.00 | 0.00 | 0 |
| 23 Mar 2015 | 65.41 | 65.41 | 0.00 | 0.00 | 0 |
| 20 Mar 2015 | 65.41 | 65.41 | 0.00 | 0.00 | 0 |
| 19 Mar 2015 | 65.41 | 65.41 | 0.00 | 0.00 | 0 |
| 18 Mar 2015 | 65.41 | 65.41 | 0.00 | 0.00 | 0 |
| 17 Mar 2015 | 65.41 | 65.41 | 0.00 | 0.00 | 0 |
| 16 Mar 2015 | 65.38 | 65.41 | 0.01 | 0.02 | 567 |
| 13 Mar 2015 | 65.38 | 65.38 | 0.00 | 0.00 | 0 |
| 12 Mar 2015 | 65.35 | 65.38 | 0.05 | 0.08 | 1,085 |
| 11 Mar 2015 | 65.18 | 65.35 | 0.17 | 0.26 | 653 |
| 10 Mar 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 09 Mar 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 06 Mar 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 05 Mar 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 04 Mar 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 03 Mar 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 02 Mar 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 27 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 26 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 25 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 24 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 23 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 20 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 19 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 18 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 13 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 12 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 11 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 10 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 09 Feb 2015 | 65.18 | 65.18 | 0.00 | 0.00 | 0 |
| 06 Feb 2015 | 65.16 | 65.18 | 0.02 | 0.03 | 50 |
| 05 Feb 2015 | 65.16 | 65.16 | 0.00 | 0.00 | 0 |
| 04 Feb 2015 | 65.16 | 65.16 | 0.00 | 0.00 | 0 |
| 03 Feb 2015 | 65.01 | 65.16 | 0.15 | 0.23 | 250 |
| 02 Feb 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 30 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 29 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 28 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 27 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 26 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 23 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 22 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 21 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 20 Jan 2015 | 65.01 | 65.01 | 0.00 | 0.00 | 5 |
| 19 Jan 2015 | 65.00 | 65.01 | 0.01 | 0.02 | 400 |
| 16 Jan 2015 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2015 | 64.57 | 65.00 | 0.43 | 0.67 | 1,546 |
| 14 Jan 2015 | 64.58 | 64.57 | -0.01 | -0.02 | 1,299 |
| 13 Jan 2015 | 64.57 | 64.58 | 0.01 | 0.02 | 20 |
| 12 Jan 2015 | 64.57 | 64.57 | 0.00 | 0.00 | 0 |
| 09 Jan 2015 | 64.50 | 64.57 | 0.06 | 0.09 | 100 |
| 08 Jan 2015 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2015 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2015 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 05 Jan 2015 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 02 Jan 2015 | 64.50 | 64.50 | 0.01 | 0.02 | 1,050 |
| 31 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 29 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 22 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 19 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 18 Dec 2014 | 64.50 | 64.50 | -0.01 | -0.02 | 100 |
| 17 Dec 2014 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2014 | 64.25 | 64.50 | 0.26 | 0.40 | 5,000 |
| 15 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 12 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 11 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 10 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 09 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 08 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 05 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 04 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 03 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 02 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 01 Dec 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 28 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 27 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 26 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 25 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 24 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 21 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 20 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 19 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 18 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 17 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 14 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 13 Nov 2014 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 12 Nov 2014 | 64.22 | 64.25 | 0.03 | 0.05 | 895 |
| 11 Nov 2014 | 64.22 | 64.22 | 0.00 | 0.00 | 0 |
| 10 Nov 2014 | 64.22 | 64.22 | 0.00 | 0.00 | 0 |
| 07 Nov 2014 | 64.22 | 64.22 | 0.00 | 0.00 | 0 |
| 06 Nov 2014 | 64.18 | 64.22 | 0.03 | 0.05 | 4 |
| 05 Nov 2014 | 64.18 | 64.18 | 0.00 | 0.00 | 0 |
| 04 Nov 2014 | 64.18 | 64.18 | 0.00 | 0.00 | 0 |
| 03 Nov 2014 | 64.18 | 64.18 | 0.00 | 0.00 | 0 |
| 31 Oct 2014 | 64.15 | 64.18 | 0.04 | 0.06 | 5,808 |
| 30 Oct 2014 | 64.15 | 64.15 | 0.00 | 0.00 | 0 |
| 29 Oct 2014 | 64.11 | 64.15 | 0.04 | 0.06 | 133 |
| 28 Oct 2014 | 64.11 | 64.11 | 0.00 | 0.00 | 0 |
| 27 Oct 2014 | 64.11 | 64.11 | 0.00 | 0.00 | 0 |
| 24 Oct 2014 | 64.11 | 64.11 | 0.00 | 0.00 | 0 |
| 22 Oct 2014 | 64.11 | 64.11 | 0.00 | 0.00 | 0 |
| 21 Oct 2014 | 64.11 | 64.11 | 0.00 | 0.00 | 0 |
| 20 Oct 2014 | 64.11 | 64.11 | 0.00 | 0.00 | 0 |
| 17 Oct 2014 | 64.11 | 64.11 | 0.00 | 0.00 | 376 |
| 16 Oct 2014 | 64.09 | 64.11 | 0.02 | 0.03 | 1,157 |
| 15 Oct 2014 | 64.09 | 64.09 | 0.00 | 0.00 | 0 |
| 14 Oct 2014 | 64.09 | 64.09 | 0.00 | 0.00 | 0 |
| 13 Oct 2014 | 64.09 | 64.09 | 0.00 | 0.00 | 0 |
| 10 Oct 2014 | 64.09 | 64.09 | 0.00 | 0.00 | 0 |
| 09 Oct 2014 | 64.09 | 64.09 | 0.00 | 0.00 | 0 |
| 08 Oct 2014 | 64.09 | 64.09 | 0.00 | 0.00 | 0 |
| 07 Oct 2014 | 64.09 | 64.09 | 0.00 | 0.00 | 0 |
| 06 Oct 2014 | 64.05 | 64.09 | 0.04 | 0.06 | 2,000 |
| 03 Oct 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 02 Oct 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 01 Oct 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 30 Sep 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 29 Sep 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 26 Sep 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 25 Sep 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 23 Sep 2014 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 22 Sep 2014 | 64.01 | 64.05 | 0.03 | 0.05 | 971 |
| 19 Sep 2014 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 18 Sep 2014 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 17 Sep 2014 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 16 Sep 2014 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 15 Sep 2014 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 12 Sep 2014 | 64.00 | 64.01 | 0.02 | 0.03 | 494 |
| 11 Sep 2014 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2014 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2014 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2014 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2014 | 63.16 | 64.00 | 0.84 | 1.33 | 887 |
| 04 Sep 2014 | 63.16 | 63.16 | 0.00 | 0.00 | 5,000 |
| 03 Sep 2014 | 63.16 | 63.16 | 0.00 | 0.00 | 0 |
| 02 Sep 2014 | 63.16 | 63.16 | 0.00 | 0.00 | 0 |
| 29 Aug 2014 | 63.13 | 63.16 | 0.03 | 0.05 | 300 |
| 28 Aug 2014 | 63.13 | 63.13 | 0.00 | 0.00 | 0 |
| 27 Aug 2014 | 63.13 | 63.13 | 0.00 | 0.00 | 0 |
| 26 Aug 2014 | 63.13 | 63.13 | 0.00 | 0.00 | 0 |
| 25 Aug 2014 | 63.13 | 63.13 | 0.00 | 0.00 | 0 |
| 22 Aug 2014 | 63.13 | 63.13 | 0.00 | 0.00 | 0 |
| 21 Aug 2014 | 63.13 | 63.13 | 0.00 | 0.00 | 0 |
| 20 Aug 2014 | 63.12 | 63.13 | 0.00 | 0.00 | 66 |
| 19 Aug 2014 | 63.06 | 63.12 | 0.07 | 0.11 | 2,700 |
| 18 Aug 2014 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 15 Aug 2014 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 14 Aug 2014 | 63.05 | 63.06 | 0.01 | 0.02 | 1,000 |
| 13 Aug 2014 | 63.03 | 63.05 | 0.02 | 0.03 | 100 |
| 12 Aug 2014 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 11 Aug 2014 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 08 Aug 2014 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 07 Aug 2014 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 06 Aug 2014 | 63.00 | 63.03 | 0.03 | 0.05 | 550 |
| 05 Aug 2014 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2014 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2014 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2014 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2014 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2014 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2014 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2014 | 62.75 | 63.00 | 0.25 | 0.40 | 1,500 |
| 22 Jul 2014 | 62.56 | 62.75 | 0.19 | 0.30 | 25 |
| 21 Jul 2014 | 62.56 | 62.56 | 0.00 | 0.00 | 0 |
| 18 Jul 2014 | 62.56 | 62.56 | 0.00 | 0.00 | 0 |
| 17 Jul 2014 | 62.34 | 62.56 | 0.21 | 0.34 | 244 |
| 16 Jul 2014 | 62.30 | 62.34 | 0.05 | 0.08 | 1,990 |
| 15 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 14 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 11 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 10 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 09 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 08 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 07 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 04 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 03 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 02 Jul 2014 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 01 Jul 2014 | 62.25 | 62.30 | 0.05 | 0.08 | 1,024 |
| 30 Jun 2014 | 62.24 | 62.25 | 0.01 | 0.02 | 2,500 |
| 27 Jun 2014 | 62.20 | 62.24 | 0.04 | 0.06 | 546 |
| 26 Jun 2014 | 62.20 | 62.20 | 0.00 | 0.00 | 0 |
| 25 Jun 2014 | 62.20 | 62.20 | 0.00 | 0.00 | 0 |
| 24 Jun 2014 | 62.20 | 62.20 | 0.00 | 0.00 | 766 |
| 23 Jun 2014 | 62.20 | 62.20 | 0.00 | 0.00 | 0 |
| 18 Jun 2014 | 62.20 | 62.20 | 0.00 | 0.00 | 0 |
| 17 Jun 2014 | 62.01 | 62.20 | 0.19 | 0.31 | 305 |
| 16 Jun 2014 | 62.00 | 62.01 | 0.01 | 0.02 | 1,500 |
| 13 Jun 2014 | 61.30 | 62.00 | 0.70 | 1.14 | 500 |
| 12 Jun 2014 | 61.25 | 61.30 | 0.05 | 0.08 | 250 |
| 11 Jun 2014 | 60.18 | 61.25 | 1.07 | 1.78 | 250 |
| 10 Jun 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 09 Jun 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 06 Jun 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 05 Jun 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 04 Jun 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 03 Jun 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 02 Jun 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 30 May 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 60.18 | 60.18 | 0.00 | 0.00 | 0 |
| 28 May 2014 | 60.06 | 60.18 | 0.12 | 0.20 | 494 |
| 27 May 2014 | 60.00 | 60.06 | 0.06 | 0.10 | 100 |
| 26 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 23 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 22 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 21 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 20 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 19 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 16 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 15 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 14 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 13 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 12 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 09 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 08 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 07 May 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 06 May 2014 | 58.78 | 60.00 | 1.25 | 2.13 | 500 |
| 05 May 2014 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 02 May 2014 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 01 May 2014 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 30 Apr 2014 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 29 Apr 2014 | 58.36 | 58.78 | 0.39 | 0.67 | 5,300 |
| 28 Apr 2014 | 58.36 | 58.36 | 0.00 | 0.00 | 0 |
| 25 Apr 2014 | 58.36 | 58.36 | 0.00 | 0.00 | 0 |
| 24 Apr 2014 | 58.36 | 58.36 | 0.00 | 0.00 | 0 |
| 23 Apr 2014 | 58.35 | 58.36 | 0.01 | 0.02 | 60 |
| 22 Apr 2014 | 58.50 | 58.35 | -0.15 | -0.26 | 45 |
| 17 Apr 2014 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 16 Apr 2014 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 15 Apr 2014 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 14 Apr 2014 | 58.28 | 58.50 | 0.20 | 0.34 | 300 |
| 11 Apr 2014 | 58.25 | 58.28 | 0.05 | 0.09 | 1,000 |
| 10 Apr 2014 | 58.22 | 58.25 | 0.03 | 0.05 | 300 |
| 09 Apr 2014 | 58.22 | 58.22 | 0.00 | 0.00 | 0 |
| 08 Apr 2014 | 58.22 | 58.22 | 0.00 | 0.00 | 0 |
| 07 Apr 2014 | 58.22 | 58.22 | 0.00 | 0.00 | 0 |
| 04 Apr 2014 | 58.22 | 58.22 | 0.00 | 0.00 | 0 |
| 03 Apr 2014 | 58.22 | 58.22 | 0.00 | 0.00 | 0 |
| 02 Apr 2014 | 58.20 | 58.22 | 0.02 | 0.03 | 31 |
| 01 Apr 2014 | 58.20 | 58.20 | 0.00 | 0.00 | 0 |
| 28 Mar 2014 | 58.07 | 58.20 | 0.13 | 0.22 | 332 |
| 27 Mar 2014 | 58.07 | 58.07 | 0.00 | 0.00 | 0 |
| 26 Mar 2014 | 58.07 | 58.07 | 0.00 | 0.00 | 0 |
| 25 Mar 2014 | 58.07 | 58.07 | 0.00 | 0.00 | 0 |
| 24 Mar 2014 | 58.07 | 58.07 | 0.00 | 0.00 | 0 |
| 21 Mar 2014 | 58.07 | 58.07 | 0.00 | 0.00 | 0 |
| 20 Mar 2014 | 58.07 | 58.07 | 0.00 | 0.00 | 0 |
| 19 Mar 2014 | 58.07 | 58.07 | 0.00 | 0.00 | 0 |
| 18 Mar 2014 | 58.05 | 58.07 | 0.02 | 0.03 | 3,026 |
| 17 Mar 2014 | 58.05 | 58.05 | 0.00 | 0.00 | 0 |
| 14 Mar 2014 | 58.05 | 58.05 | 0.00 | 0.00 | 1,534 |
| 13 Mar 2014 | 57.15 | 58.05 | 0.90 | 1.58 | 1,199 |
| 12 Mar 2014 | 57.15 | 57.15 | 0.00 | 0.00 | 0 |
| 11 Mar 2014 | 57.15 | 57.15 | 0.00 | 0.00 | 0 |
| 10 Mar 2014 | 57.15 | 57.15 | 0.00 | 0.00 | 0 |
| 07 Mar 2014 | 57.00 | 57.15 | 0.15 | 0.26 | 200 |
| 06 Mar 2014 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2014 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2014 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2014 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2014 | 56.60 | 57.00 | 0.40 | 0.71 | 2,500 |
| 25 Feb 2014 | 56.60 | 56.60 | 0.00 | 0.00 | 0 |
| 24 Feb 2014 | 56.60 | 56.60 | 0.00 | 0.00 | 0 |
| 21 Feb 2014 | 56.60 | 56.60 | 0.00 | 0.00 | 0 |
| 20 Feb 2014 | 56.53 | 56.60 | 0.06 | 0.11 | 506 |
| 19 Feb 2014 | 56.51 | 56.53 | 0.01 | 0.02 | 220 |
| 18 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 17 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 14 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 13 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 12 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 11 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 10 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 07 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 06 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 05 Feb 2014 | 56.51 | 56.51 | 0.00 | 0.00 | 0 |
| 04 Feb 2014 | 56.40 | 56.51 | 0.13 | 0.23 | 2,055 |
| 03 Feb 2014 | 56.40 | 56.40 | 0.00 | 0.00 | 0 |
| 31 Jan 2014 | 56.40 | 56.40 | 0.00 | 0.00 | 0 |
| 30 Jan 2014 | 56.40 | 56.40 | 0.00 | 0.00 | 0 |
| 29 Jan 2014 | 56.20 | 56.40 | 0.20 | 0.36 | 1,441 |
| 28 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 27 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 24 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 23 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 22 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 21 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 20 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 17 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 16 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 15 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 14 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 13 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 10 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 09 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 08 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 07 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 06 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 03 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 02 Jan 2014 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 31 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 30 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 27 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 24 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 23 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 20 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 19 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 18 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 17 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 16 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 13 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 12 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 11 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 10 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 09 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 06 Dec 2013 | 56.20 | 56.20 | 0.00 | 0.00 | 0 |
| 05 Dec 2013 | 56.11 | 56.20 | 0.09 | 0.16 | 188 |
| 04 Dec 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 0 |
| 03 Dec 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 0 |
| 02 Dec 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 0 |
| 29 Nov 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 0 |
| 28 Nov 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 0 |
| 27 Nov 2013 | 56.10 | 56.11 | 0.01 | 0.02 | 81 |
| 26 Nov 2013 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 25 Nov 2013 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 22 Nov 2013 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 21 Nov 2013 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 20 Nov 2013 | 56.03 | 56.10 | 0.07 | 0.12 | 798 |
| 19 Nov 2013 | 56.03 | 56.03 | 0.00 | 0.00 | 0 |
| 18 Nov 2013 | 56.03 | 56.03 | 0.00 | 0.00 | 0 |
| 15 Nov 2013 | 56.03 | 56.03 | 0.00 | 0.00 | 0 |
| 14 Nov 2013 | 56.03 | 56.03 | 0.00 | 0.00 | 0 |
| 13 Nov 2013 | 56.03 | 56.03 | 0.00 | 0.00 | 0 |
| 12 Nov 2013 | 56.01 | 56.03 | 0.02 | 0.04 | 200 |
| 11 Nov 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 08 Nov 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 07 Nov 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 06 Nov 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 05 Nov 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 04 Nov 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 01 Nov 2013 | 55.59 | 56.01 | 0.42 | 0.76 | 12 |
| 31 Oct 2013 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 30 Oct 2013 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 29 Oct 2013 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 28 Oct 2013 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 25 Oct 2013 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 24 Oct 2013 | 55.58 | 55.59 | 0.01 | 0.02 | 800 |
| 23 Oct 2013 | 55.58 | 55.58 | 0.00 | 0.00 | 0 |
| 22 Oct 2013 | 55.58 | 55.58 | 0.00 | 0.00 | 0 |
| 21 Oct 2013 | 55.58 | 55.58 | 0.01 | 0.02 | 829 |
| 18 Oct 2013 | 55.58 | 55.58 | 0.00 | 0.00 | 0 |
| 17 Oct 2013 | 55.57 | 55.58 | 0.00 | 0.00 | 411 |
| 16 Oct 2013 | 55.57 | 55.57 | 0.00 | 0.00 | 0 |
| 15 Oct 2013 | 55.56 | 55.57 | 0.01 | 0.02 | 300 |
| 14 Oct 2013 | 55.56 | 55.56 | 0.00 | 0.00 | 5 |
| 11 Oct 2013 | 55.56 | 55.56 | 0.00 | 0.00 | 0 |
| 10 Oct 2013 | 55.56 | 55.56 | 0.00 | 0.00 | 0 |
| 09 Oct 2013 | 55.56 | 55.56 | 0.00 | 0.00 | 0 |
| 08 Oct 2013 | 55.56 | 55.56 | 0.00 | 0.00 | 0 |
| 07 Oct 2013 | 55.53 | 55.56 | 0.03 | 0.05 | 251 |
| 04 Oct 2013 | 55.52 | 55.53 | 0.01 | 0.02 | 827 |
| 03 Oct 2013 | 55.52 | 55.52 | 0.00 | 0.00 | 0 |
| 02 Oct 2013 | 55.51 | 55.52 | 0.01 | 0.02 | 100 |
| 01 Oct 2013 | 55.51 | 55.51 | 0.00 | 0.00 | 0 |
| 30 Sep 2013 | 55.51 | 55.51 | 0.00 | 0.00 | 5 |
| 27 Sep 2013 | 55.51 | 55.51 | 0.00 | 0.00 | 0 |
| 26 Sep 2013 | 55.42 | 55.51 | 0.09 | 0.16 | 31,208 |
| 25 Sep 2013 | 55.42 | 55.42 | 0.00 | 0.00 | 0 |
| 23 Sep 2013 | 55.42 | 55.42 | 0.00 | 0.00 | 0 |
| 20 Sep 2013 | 55.42 | 55.42 | 0.00 | 0.00 | 0 |
| 19 Sep 2013 | 55.42 | 55.42 | 0.00 | 0.00 | 0 |
| 18 Sep 2013 | 55.42 | 55.42 | 0.00 | 0.00 | 0 |
| 17 Sep 2013 | 55.42 | 55.42 | 0.00 | 0.00 | 0 |
| 16 Sep 2013 | 55.41 | 55.42 | 0.01 | 0.02 | 494 |
| 13 Sep 2013 | 55.41 | 55.41 | 0.00 | 0.00 | 0 |
| 12 Sep 2013 | 55.41 | 55.41 | 0.00 | 0.00 | 0 |
| 11 Sep 2013 | 55.41 | 55.41 | 0.00 | 0.00 | 0 |
| 10 Sep 2013 | 55.41 | 55.41 | 0.00 | 0.00 | 0 |
| 09 Sep 2013 | 55.41 | 55.41 | 0.00 | 0.00 | 0 |
| 06 Sep 2013 | 55.41 | 55.41 | 0.00 | 0.00 | 0 |
| 05 Sep 2013 | 55.40 | 55.41 | 0.01 | 0.02 | 750 |
| 04 Sep 2013 | 55.31 | 55.40 | 0.09 | 0.16 | 838 |
| 03 Sep 2013 | 55.31 | 55.31 | 0.00 | 0.00 | 0 |
| 02 Sep 2013 | 55.31 | 55.31 | 0.00 | 0.00 | 0 |
| 30 Aug 2013 | 55.31 | 55.31 | 0.00 | 0.00 | 0 |
| 29 Aug 2013 | 55.31 | 55.31 | 0.00 | 0.00 | 0 |
| 28 Aug 2013 | 55.31 | 55.31 | 0.00 | 0.00 | 0 |
| 27 Aug 2013 | 55.25 | 55.31 | 0.06 | 0.11 | 700 |
| 26 Aug 2013 | 55.25 | 55.25 | 0.00 | 0.00 | 0 |
| 23 Aug 2013 | 55.25 | 55.25 | 0.00 | 0.00 | 0 |
| 22 Aug 2013 | 55.25 | 55.25 | 0.00 | 0.00 | 0 |
| 21 Aug 2013 | 55.25 | 55.25 | 0.00 | 0.00 | 0 |
| 20 Aug 2013 | 55.02 | 55.25 | 0.23 | 0.42 | 500 |
| 19 Aug 2013 | 55.02 | 55.02 | 0.00 | 0.00 | 4,819 |
| 16 Aug 2013 | 55.02 | 55.02 | 0.00 | 0.00 | 35,911 |
| 15 Aug 2013 | 55.01 | 55.02 | 0.01 | 0.02 | 700 |
| 14 Aug 2013 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 13 Aug 2013 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 12 Aug 2013 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 08 Aug 2013 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 07 Aug 2013 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 06 Aug 2013 | 55.04 | 55.01 | 0.01 | 0.02 | 874 |
| 05 Aug 2013 | 55.04 | 55.04 | 0.00 | 0.00 | 0 |
| 02 Aug 2013 | 55.04 | 55.04 | 0.00 | 0.00 | 0 |
| 31 Jul 2013 | 55.04 | 55.04 | 0.00 | 0.00 | 0 |
| 30 Jul 2013 | 55.04 | 55.04 | 0.00 | 0.00 | 0 |
| 29 Jul 2013 | 55.04 | 55.04 | 0.00 | 0.00 | 0 |
| 26 Jul 2013 | 54.33 | 55.04 | 0.00 | 0.00 | 9,789 |
| 25 Jul 2013 | 54.33 | 54.33 | 0.00 | 0.00 | 0 |
| 24 Jul 2013 | 54.33 | 54.33 | 0.00 | 0.00 | 0 |
| 23 Jul 2013 | 54.33 | 54.33 | 0.00 | 0.00 | 0 |
| 22 Jul 2013 | 54.33 | 54.33 | 0.00 | 0.00 | 0 |
| 19 Jul 2013 | 54.33 | 54.33 | 0.00 | 0.00 | 0 |
| 18 Jul 2013 | 54.00 | 54.33 | 1.00 | 1.85 | 3,040 |
| 17 Jul 2013 | 54.00 | 54.00 | 0.00 | 0.00 | 43 |
| 16 Jul 2013 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2013 | 54.00 | 54.00 | 0.00 | 0.00 | 100 |
| 12 Jul 2013 | 54.15 | 54.00 | -0.15 | -0.28 | 9,135 |
| 11 Jul 2013 | 54.00 | 54.15 | 0.15 | 0.28 | 50 |
| 10 Jul 2013 | 54.01 | 54.00 | -0.01 | -0.02 | 923 |
| 09 Jul 2013 | 54.01 | 54.01 | 0.00 | 0.00 | 0 |
| 08 Jul 2013 | 54.01 | 54.01 | 0.00 | 0.00 | 0 |
| 05 Jul 2013 | 54.01 | 54.01 | 0.00 | 0.00 | 0 |
| 04 Jul 2013 | 52.54 | 54.01 | 0.76 | 1.43 | 1,000 |
| 03 Jul 2013 | 52.54 | 52.54 | 0.00 | 0.00 | 0 |
| 02 Jul 2013 | 52.54 | 52.54 | 0.00 | 0.00 | 0 |
| 01 Jul 2013 | 52.54 | 52.54 | 0.00 | 0.00 | 0 |
| 28 Jun 2013 | 52.54 | 52.54 | 0.00 | 0.00 | 0 |
| 27 Jun 2013 | 52.54 | 52.54 | 0.00 | 0.00 | 0 |
| 26 Jun 2013 | 52.54 | 52.54 | 0.00 | 0.00 | 0 |
| 25 Jun 2013 | 52.32 | 52.54 | 0.93 | 1.78 | 705 |
| 24 Jun 2013 | 52.32 | 52.32 | 0.00 | 0.00 | 0 |
| 21 Jun 2013 | 52.32 | 52.32 | 0.00 | 0.00 | 0 |
| 20 Jun 2013 | 52.32 | 52.32 | 0.00 | 0.00 | 0 |
| 18 Jun 2013 | 52.16 | 52.32 | 0.16 | 0.31 | 1,226 |
| 17 Jun 2013 | 52.16 | 52.16 | 0.00 | 0.00 | 0 |
| 14 Jun 2013 | 52.16 | 52.16 | 0.00 | 0.00 | 0 |
| 13 Jun 2013 | 52.16 | 52.16 | 0.00 | 0.00 | 0 |
| 12 Jun 2013 | 52.16 | 52.16 | 0.00 | 0.00 | 0 |
| 11 Jun 2013 | 52.16 | 52.16 | 0.00 | 0.00 | 0 |
| 10 Jun 2013 | 52.16 | 52.16 | 0.00 | 0.00 | 0 |
| 07 Jun 2013 | 52.16 | 52.16 | 0.00 | 0.00 | 0 |
| 06 Jun 2013 | 52.15 | 52.16 | 0.01 | 0.02 | 660 |
| 05 Jun 2013 | 52.15 | 52.15 | 0.00 | 0.00 | 0 |
| 04 Jun 2013 | 52.12 | 52.15 | 0.03 | 0.06 | 635 |
| 03 Jun 2013 | 52.12 | 52.12 | 0.00 | 0.00 | 0 |
| 29 May 2013 | 52.12 | 52.12 | 0.00 | 0.00 | 0 |
| 28 May 2013 | 52.12 | 52.12 | 0.00 | 0.00 | 0 |
| 27 May 2013 | 52.11 | 52.12 | 0.01 | 0.02 | 34 |
| 24 May 2013 | 52.11 | 52.11 | 0.00 | 0.00 | 0 |
| 23 May 2013 | 52.11 | 52.11 | 0.00 | 0.00 | 0 |
| 22 May 2013 | 52.09 | 52.11 | 0.02 | 0.04 | 1,000 |
| 21 May 2013 | 52.06 | 52.09 | 0.03 | 0.06 | 33 |
| 20 May 2013 | 52.06 | 52.06 | 0.00 | 0.00 | 0 |
| 17 May 2013 | 52.06 | 52.06 | 0.00 | 0.00 | 0 |
| 16 May 2013 | 52.03 | 52.06 | 0.03 | 0.06 | 1,355 |
| 15 May 2013 | 52.03 | 52.03 | 0.00 | 0.00 | 0 |
| 14 May 2013 | 52.01 | 52.03 | 0.02 | 0.04 | 330 |
| 13 May 2013 | 52.01 | 52.01 | 0.00 | 0.00 | 0 |
| 10 May 2013 | 52.01 | 52.01 | 0.00 | 0.00 | 0 |
| 09 May 2013 | 52.01 | 52.01 | 0.00 | 0.00 | 0 |
| 08 May 2013 | 52.00 | 52.01 | 0.01 | 0.02 | 1,639 |
| 07 May 2013 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 06 May 2013 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 03 May 2013 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 02 May 2013 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 01 May 2013 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 30 Apr 2013 | 51.53 | 52.00 | 0.47 | 0.91 | 500 |
| 29 Apr 2013 | 51.51 | 51.53 | 0.02 | 0.04 | 200 |
| 26 Apr 2013 | 51.51 | 51.51 | 0.00 | 0.00 | 0 |
| 25 Apr 2013 | 51.51 | 51.51 | 0.00 | 0.00 | 0 |
| 24 Apr 2013 | 51.51 | 51.51 | 0.00 | 0.00 | 0 |
| 23 Apr 2013 | 51.51 | 51.51 | 0.00 | 0.00 | 0 |
| 22 Apr 2013 | 51.50 | 51.51 | 0.01 | 0.02 | 511 |
| 19 Apr 2013 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 18 Apr 2013 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 17 Apr 2013 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 16 Apr 2013 | 51.17 | 51.50 | 0.33 | 0.64 | 60 |
| 15 Apr 2013 | 51.17 | 51.17 | 0.00 | 0.00 | 0 |
| 12 Apr 2013 | 51.17 | 51.17 | 0.00 | 0.00 | 0 |
| 11 Apr 2013 | 51.17 | 51.17 | 0.00 | 0.00 | 0 |
| 10 Apr 2013 | 51.12 | 51.17 | 0.05 | 0.10 | 280 |
| 09 Apr 2013 | 51.12 | 51.12 | 0.00 | 0.00 | 0 |
| 08 Apr 2013 | 51.12 | 51.12 | 0.00 | 0.00 | 0 |
| 05 Apr 2013 | 51.12 | 51.12 | 0.00 | 0.00 | 0 |
| 04 Apr 2013 | 51.12 | 51.12 | 0.00 | 0.00 | 0 |
| 03 Apr 2013 | 51.12 | 51.12 | 0.00 | 0.00 | 0 |
| 02 Apr 2013 | 51.12 | 51.12 | 0.00 | 0.00 | 0 |
| 28 Mar 2013 | 51.09 | 51.12 | 0.01 | 0.02 | 1,000 |
| 27 Mar 2013 | 50.80 | 51.09 | 0.09 | 0.18 | 29,000 |
| 26 Mar 2013 | 50.80 | 50.80 | 0.00 | 0.00 | 0 |
| 25 Mar 2013 | 50.80 | 50.80 | 0.00 | 0.00 | 0 |
| 22 Mar 2013 | 50.80 | 50.80 | 0.00 | 0.00 | 0 |
| 21 Mar 2013 | 50.80 | 50.80 | 0.00 | 0.00 | 0 |
| 20 Mar 2013 | 50.80 | 50.80 | 0.00 | 0.00 | 0 |
| 19 Mar 2013 | 50.14 | 50.80 | 0.88 | 1.76 | 1,066 |
| 18 Mar 2013 | 50.14 | 50.14 | 0.00 | 0.00 | 0 |
| 15 Mar 2013 | 50.12 | 50.14 | 0.02 | 0.04 | 4,400 |
| 14 Mar 2013 | 50.12 | 50.12 | 0.00 | 0.00 | 0 |
| 13 Mar 2013 | 50.02 | 50.12 | 0.10 | 0.20 | 123 |
| 12 Mar 2013 | 50.02 | 50.02 | 0.00 | 0.00 | 0 |
| 11 Mar 2013 | 49.75 | 50.02 | 0.27 | 0.54 | 300 |
| 08 Mar 2013 | 49.75 | 49.75 | 0.00 | 0.00 | 0 |
| 07 Mar 2013 | 49.75 | 49.75 | 0.00 | 0.00 | 0 |
| 06 Mar 2013 | 48.00 | 49.75 | 1.75 | 3.65 | 62 |
| 05 Mar 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 13 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2013 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2013 | 47.61 | 48.00 | 0.38 | 0.80 | 2,500 |
| 30 Jan 2013 | 47.61 | 47.61 | 0.00 | 0.00 | 0 |
| 29 Jan 2013 | 47.61 | 47.61 | 0.00 | 0.00 | 0 |
| 28 Jan 2013 | 47.61 | 47.61 | 0.00 | 0.00 | 0 |
| 25 Jan 2013 | 47.59 | 47.61 | 0.03 | 0.06 | 850 |
| 24 Jan 2013 | 47.57 | 47.59 | 0.02 | 0.04 | 200 |
| 23 Jan 2013 | 47.57 | 47.57 | 0.00 | 0.00 | 0 |
| 22 Jan 2013 | 47.57 | 47.57 | 0.00 | 0.00 | 0 |
| 21 Jan 2013 | 47.57 | 47.57 | 0.00 | 0.00 | 0 |
| 18 Jan 2013 | 47.51 | 47.57 | 0.06 | 0.13 | 356 |
| 17 Jan 2013 | 47.50 | 47.51 | 0.01 | 0.02 | 429 |
| 16 Jan 2013 | 47.17 | 47.50 | 0.33 | 0.70 | 2,500 |
| 15 Jan 2013 | 47.06 | 47.17 | 0.10 | 0.21 | 100 |
| 14 Jan 2013 | 47.06 | 47.06 | 0.00 | 0.00 | 0 |
| 11 Jan 2013 | 47.00 | 47.06 | 0.07 | 0.15 | 3,010 |
| 10 Jan 2013 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2013 | 47.02 | 47.00 | -0.02 | -0.04 | 2,274 |
| 08 Jan 2013 | 47.02 | 47.02 | 0.00 | 0.00 | 0 |
| 07 Jan 2013 | 47.15 | 47.02 | -0.13 | -0.28 | 1,600 |
| 04 Jan 2013 | 47.15 | 47.15 | 0.00 | 0.00 | 0 |
| 03 Jan 2013 | 47.15 | 47.15 | 0.00 | 0.00 | 0 |
| 02 Jan 2013 | 47.15 | 47.15 | 0.00 | 0.00 | 0 |
| 31 Dec 2012 | 47.15 | 47.15 | 0.00 | 0.00 | 0 |
| 28 Dec 2012 | 47.10 | 47.15 | 0.05 | 0.11 | 66 |
| 27 Dec 2012 | 47.10 | 47.10 | 0.00 | 0.00 | 0 |
| 24 Dec 2012 | 47.10 | 47.10 | 0.00 | 0.00 | 0 |
| 21 Dec 2012 | 47.08 | 47.10 | 0.02 | 0.04 | 500 |
| 20 Dec 2012 | 47.08 | 47.08 | 0.00 | 0.00 | 0 |
| 19 Dec 2012 | 47.08 | 47.08 | 0.00 | 0.00 | 0 |
| 18 Dec 2012 | 47.06 | 47.08 | 0.02 | 0.04 | 29 |
| 17 Dec 2012 | 47.06 | 47.06 | 0.00 | 0.00 | 0 |
| 14 Dec 2012 | 47.06 | 47.06 | 0.00 | 0.00 | 0 |
| 13 Dec 2012 | 47.05 | 47.06 | 0.01 | 0.02 | 285 |
| 12 Dec 2012 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 11 Dec 2012 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 10 Dec 2012 | 47.03 | 47.05 | 0.02 | 0.04 | 983 |
| 07 Dec 2012 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 06 Dec 2012 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 05 Dec 2012 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 04 Dec 2012 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 03 Dec 2012 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 30 Nov 2012 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 29 Nov 2012 | 47.01 | 47.03 | 0.02 | 0.04 | 6,000 |
| 28 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 27 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 26 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 23 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 22 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 21 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 20 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 19 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 16 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 15 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 14 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 12 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 09 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 08 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 07 Nov 2012 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 06 Nov 2012 | 47.00 | 47.01 | 0.01 | 0.02 | 666 |
| 05 Nov 2012 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2012 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2012 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2012 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2012 | 46.53 | 47.00 | 0.38 | 0.82 | 2,078 |
| 29 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 26 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 25 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 24 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 23 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 22 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 19 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 18 Oct 2012 | 46.53 | 46.53 | 0.00 | 0.00 | 0 |
| 17 Oct 2012 | 46.10 | 46.53 | 0.52 | 1.13 | 6,273 |
| 16 Oct 2012 | 46.10 | 46.10 | 0.00 | 0.00 | 0 |
| 15 Oct 2012 | 46.10 | 46.10 | 0.00 | 0.00 | 0 |
| 12 Oct 2012 | 46.10 | 46.10 | 0.00 | 0.00 | 0 |
| 11 Oct 2012 | 46.04 | 46.10 | 0.06 | 0.13 | 500 |
| 10 Oct 2012 | 46.04 | 46.04 | 0.00 | 0.00 | 0 |
| 09 Oct 2012 | 46.00 | 46.04 | 0.04 | 0.09 | 25 |
| 08 Oct 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 45 |
| 01 Oct 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2012 | 44.19 | 46.00 | 1.75 | 3.96 | 900 |
| 26 Sep 2012 | 44.15 | 44.19 | 0.10 | 0.23 | 2,600 |
| 25 Sep 2012 | 44.11 | 44.15 | 0.04 | 0.09 | 500 |
| 24 Sep 2012 | 44.11 | 44.11 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 44.11 | 44.11 | 0.00 | 0.00 | 1,608 |
| 20 Sep 2012 | 44.10 | 44.11 | 0.01 | 0.02 | 30,500 |
| 19 Sep 2012 | 43.56 | 44.10 | 0.50 | 1.15 | 1,500 |
| 18 Sep 2012 | 43.53 | 43.56 | 0.07 | 0.16 | 7,040 |
| 17 Sep 2012 | 43.40 | 43.53 | 0.02 | 0.05 | 40,900 |
| 14 Sep 2012 | 43.40 | 43.40 | 0.00 | 0.00 | 0 |
| 13 Sep 2012 | 43.00 | 43.40 | 0.51 | 1.19 | 8,103 |
| 12 Sep 2012 | 42.50 | 43.00 | 0.50 | 1.18 | 2,000 |
| 11 Sep 2012 | 42.25 | 42.50 | 0.25 | 0.59 | 3,000 |
| 10 Sep 2012 | 42.00 | 42.25 | 0.25 | 0.60 | 2,000 |
| 07 Sep 2012 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2012 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2012 | 41.75 | 42.00 | 0.25 | 0.60 | 500 |
| 04 Sep 2012 | 41.50 | 41.75 | 0.25 | 0.60 | 5,000 |
| 03 Sep 2012 | 41.50 | 41.50 | 0.00 | 0.00 | 30 |
| 30 Aug 2012 | 41.26 | 41.50 | 0.24 | 0.58 | 700 |
| 29 Aug 2012 | 41.25 | 41.26 | 0.01 | 0.02 | 3,000 |
| 28 Aug 2012 | 41.12 | 41.25 | 0.13 | 0.32 | 4,885 |
| 27 Aug 2012 | 41.12 | 41.12 | 0.00 | 0.00 | 0 |
| 24 Aug 2012 | 41.10 | 41.12 | 0.02 | 0.05 | 584 |
| 23 Aug 2012 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 22 Aug 2012 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 21 Aug 2012 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 17 Aug 2012 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 16 Aug 2012 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 15 Aug 2012 | 41.10 | 41.10 | 0.00 | 0.00 | 645 |
| 14 Aug 2012 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 10 Aug 2012 | 40.95 | 41.10 | 0.10 | 0.24 | 115 |
| 09 Aug 2012 | 40.51 | 40.95 | 0.47 | 1.16 | 5,631 |
| 08 Aug 2012 | 39.11 | 40.51 | 1.42 | 3.63 | 25,534 |
| 07 Aug 2012 | 39.11 | 39.11 | 0.00 | 0.00 | 0 |
| 06 Aug 2012 | 39.11 | 39.11 | 0.00 | 0.00 | 0 |
| 03 Aug 2012 | 39.00 | 39.11 | 0.11 | 0.28 | 759 |
| 02 Aug 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2012 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2012 | 38.60 | 39.00 | 0.40 | 1.04 | 4,500 |
| 17 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 16 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 13 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 12 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 11 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 10 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 09 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 06 Jul 2012 | 38.60 | 38.60 | 0.00 | 0.00 | 0 |
| 05 Jul 2012 | 38.50 | 38.60 | 0.10 | 0.26 | 110 |
| 04 Jul 2012 | 38.50 | 38.50 | 0.00 | 0.00 | 100 |
| 03 Jul 2012 | 38.25 | 38.50 | 0.25 | 0.65 | 560 |
| 02 Jul 2012 | 38.25 | 38.25 | 0.00 | 0.00 | 0 |
| 29 Jun 2012 | 38.18 | 38.25 | 0.08 | 0.21 | 140,000 |
| 28 Jun 2012 | 38.18 | 38.18 | 0.00 | 0.00 | 0 |
| 27 Jun 2012 | 38.17 | 38.18 | 0.00 | 0.00 | 62,200 |
| 26 Jun 2012 | 38.17 | 38.17 | 0.00 | 0.00 | 0 |
| 25 Jun 2012 | 38.17 | 38.17 | 0.00 | 0.00 | 0 |
| 22 Jun 2012 | 35.41 | 38.17 | 2.76 | 7.79 | 100 |
| 21 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 20 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 18 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 15 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 14 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 13 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 12 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 11 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 08 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 06 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 05 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 04 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 01 Jun 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 31 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 29 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 28 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 25 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 24 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 23 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 22 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 21 May 2012 | 35.41 | 35.41 | 0.00 | 0.00 | 0 |
| 18 May 2012 | 35.37 | 35.41 | 0.04 | 0.11 | 1,000 |
| 17 May 2012 | 35.37 | 35.37 | 0.00 | 0.00 | 0 |
| 16 May 2012 | 35.37 | 35.37 | 0.00 | 0.00 | 0 |
| 15 May 2012 | 35.37 | 35.37 | 0.00 | 0.00 | 0 |
| 14 May 2012 | 35.37 | 35.37 | 0.00 | 0.00 | 0 |
| 11 May 2012 | 35.37 | 35.37 | 0.00 | 0.00 | 0 |
| 10 May 2012 | 35.33 | 35.37 | 0.04 | 0.11 | 659 |
| 09 May 2012 | 35.33 | 35.33 | 0.00 | 0.00 | 0 |
| 08 May 2012 | 35.33 | 35.33 | 0.00 | 0.00 | 0 |
| 07 May 2012 | 35.33 | 35.33 | 0.00 | 0.00 | 0 |
| 04 May 2012 | 34.67 | 35.33 | 0.66 | 1.90 | 280 |
| 03 May 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 02 May 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 01 May 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 30 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 27 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 26 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 25 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 24 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 23 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 20 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 19 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 18 Apr 2012 | 34.67 | 34.67 | 0.00 | 0.00 | 0 |
| 17 Apr 2012 | 34.58 | 34.67 | 0.09 | 0.26 | 110 |
| 16 Apr 2012 | 34.58 | 34.58 | 0.00 | 0.00 | 0 |
| 13 Apr 2012 | 34.58 | 34.58 | 0.00 | 0.00 | 0 |
| 12 Apr 2012 | 34.58 | 34.58 | 0.00 | 0.00 | 0 |
| 11 Apr 2012 | 34.42 | 34.58 | 0.16 | 0.46 | 280 |
| 10 Apr 2012 | 34.42 | 34.42 | 0.00 | 0.00 | 0 |
| 05 Apr 2012 | 34.42 | 34.42 | 0.00 | 0.00 | 0 |
| 04 Apr 2012 | 34.42 | 34.42 | 0.00 | 0.00 | 0 |
| 03 Apr 2012 | 34.42 | 34.42 | 0.00 | 0.00 | 0 |
| 02 Apr 2012 | 34.42 | 34.42 | 0.00 | 0.00 | 0 |
| 29 Mar 2012 | 34.21 | 34.42 | 0.21 | 0.61 | 1,000 |
| 28 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 27 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 26 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 23 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 22 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 21 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 20 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 19 Mar 2012 | 34.21 | 34.21 | 0.00 | 0.00 | 0 |
| 16 Mar 2012 | 34.06 | 34.21 | 0.15 | 0.44 | 5,926 |
| 15 Mar 2012 | 34.06 | 34.06 | 0.00 | 0.00 | 0 |
| 14 Mar 2012 | 34.06 | 34.06 | 0.00 | 0.00 | 0 |
| 13 Mar 2012 | 34.06 | 34.06 | 0.00 | 0.00 | 0 |
| 12 Mar 2012 | 33.76 | 34.06 | 0.30 | 0.89 | 100 |
| 09 Mar 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 08 Mar 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 07 Mar 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 06 Mar 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 05 Mar 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 02 Mar 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 01 Mar 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 29 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 28 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 27 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 24 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 23 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 22 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 17 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 16 Feb 2012 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 15 Feb 2012 | 33.72 | 33.76 | 0.04 | 0.12 | 3,424 |
| 14 Feb 2012 | 33.72 | 33.72 | 0.00 | 0.00 | 0 |
| 13 Feb 2012 | 33.16 | 33.72 | 0.56 | 1.69 | 222 |
| 10 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 09 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 08 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 07 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 06 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 03 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 02 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 01 Feb 2012 | 33.16 | 33.16 | 0.00 | 0.00 | 0 |
| 31 Jan 2012 | 33.14 | 33.16 | 0.02 | 0.06 | 2,594 |
| 30 Jan 2012 | 33.14 | 33.14 | 0.00 | 0.00 | 0 |
| 27 Jan 2012 | 33.14 | 33.14 | 0.00 | 0.00 | 0 |
| 26 Jan 2012 | 33.14 | 33.14 | 0.00 | 0.00 | 0 |
| 25 Jan 2012 | 33.08 | 33.14 | 0.06 | 0.18 | 31 |
| 24 Jan 2012 | 33.08 | 33.08 | 0.00 | 0.00 | 0 |
| 23 Jan 2012 | 33.08 | 33.08 | 0.00 | 0.00 | 0 |
| 20 Jan 2012 | 33.08 | 33.08 | 0.00 | 0.00 | 0 |
| 19 Jan 2012 | 33.00 | 33.08 | 0.07 | 0.21 | 1,332 |
| 18 Jan 2012 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 17 Jan 2012 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2012 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2012 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2012 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2012 | 32.53 | 33.00 | 0.48 | 1.48 | 3,500 |
| 10 Jan 2012 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 09 Jan 2012 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 06 Jan 2012 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 05 Jan 2012 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 04 Jan 2012 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 03 Jan 2012 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 30 Dec 2011 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 29 Dec 2011 | 32.50 | 32.53 | 0.03 | 0.09 | 98 |
| 28 Dec 2011 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2011 | 32.37 | 32.50 | 0.13 | 0.40 | 1,000 |
| 22 Dec 2011 | 32.37 | 32.37 | 0.00 | 0.00 | 0 |
| 21 Dec 2011 | 32.31 | 32.37 | 0.06 | 0.19 | 234 |
| 20 Dec 2011 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 19 Dec 2011 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 16 Dec 2011 | 32.26 | 32.31 | 0.05 | 0.16 | 100 |
| 15 Dec 2011 | 32.26 | 32.26 | 0.00 | 0.00 | 0 |
| 14 Dec 2011 | 32.26 | 32.26 | 0.00 | 0.00 | 0 |
| 13 Dec 2011 | 32.26 | 32.26 | 0.00 | 0.00 | 0 |
| 12 Dec 2011 | 32.26 | 32.26 | 0.00 | 0.00 | 0 |
| 09 Dec 2011 | 32.26 | 32.26 | 0.00 | 0.00 | 0 |
| 08 Dec 2011 | 32.26 | 32.26 | 0.00 | 0.00 | 0 |
| 07 Dec 2011 | 32.26 | 32.26 | 0.00 | 0.00 | 0 |
| 06 Dec 2011 | 32.30 | 32.26 | -0.09 | -0.28 | 220 |
| 05 Dec 2011 | 32.30 | 32.30 | 0.00 | 0.00 | 0 |
| 02 Dec 2011 | 32.30 | 32.30 | 0.00 | 0.00 | 0 |
| 01 Dec 2011 | 32.30 | 32.30 | 0.00 | 0.00 | 0 |
| 30 Nov 2011 | 32.30 | 32.30 | 0.00 | 0.00 | 0 |
| 29 Nov 2011 | 32.30 | 32.30 | 0.00 | 0.00 | 0 |
| 28 Nov 2011 | 32.30 | 32.30 | 0.00 | 0.00 | 0 |
| 25 Nov 2011 | 32.30 | 32.30 | 0.00 | 0.00 | 0 |
| 24 Nov 2011 | 32.17 | 32.30 | 0.18 | 0.56 | 3,000 |
| 23 Nov 2011 | 32.17 | 32.17 | 0.00 | 0.00 | 0 |
| 22 Nov 2011 | 32.17 | 32.17 | 0.00 | 0.00 | 0 |
| 21 Nov 2011 | 32.13 | 32.17 | 0.01 | 0.03 | 425 |
| 18 Nov 2011 | 32.13 | 32.13 | 0.00 | 0.00 | 0 |
| 17 Nov 2011 | 32.02 | 32.13 | 0.11 | 0.34 | 24,094 |
| 16 Nov 2011 | 31.20 | 32.02 | 0.85 | 2.72 | 2,000 |
| 15 Nov 2011 | 31.20 | 31.20 | 0.00 | 0.00 | 0 |
| 14 Nov 2011 | 31.20 | 31.20 | 0.00 | 0.00 | 0 |
| 11 Nov 2011 | 31.20 | 31.20 | 0.00 | 0.00 | 0 |
| 10 Nov 2011 | 31.10 | 31.20 | 0.10 | 0.32 | 105 |
| 09 Nov 2011 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 08 Nov 2011 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 07 Nov 2011 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 04 Nov 2011 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 03 Nov 2011 | 31.07 | 31.10 | 0.03 | 0.10 | 146 |
| 02 Nov 2011 | 31.07 | 31.07 | 0.00 | 0.00 | 0 |
| 01 Nov 2011 | 31.07 | 31.07 | 0.00 | 0.00 | 0 |
| 31 Oct 2011 | 31.07 | 31.07 | 0.00 | 0.00 | 0 |
| 28 Oct 2011 | 31.07 | 31.07 | 0.00 | 0.00 | 0 |
| 27 Oct 2011 | 31.04 | 31.07 | 0.03 | 0.10 | 25 |
| 25 Oct 2011 | 31.04 | 31.04 | 0.00 | 0.00 | 0 |
| 24 Oct 2011 | 31.04 | 31.04 | 0.00 | 0.00 | 0 |
| 21 Oct 2011 | 31.04 | 31.04 | 0.00 | 0.00 | 0 |
| 20 Oct 2011 | 31.04 | 31.04 | 0.00 | 0.00 | 0 |
| 19 Oct 2011 | 31.04 | 31.04 | 0.00 | 0.00 | 0 |
| 18 Oct 2011 | 31.02 | 31.04 | 0.02 | 0.06 | 1,266 |
| 17 Oct 2011 | 31.02 | 31.02 | 0.00 | 0.00 | 0 |
| 14 Oct 2011 | 31.02 | 31.02 | 0.00 | 0.00 | 0 |
| 13 Oct 2011 | 31.00 | 31.02 | 0.02 | 0.06 | 66 |
| 12 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2011 | 31.00 | 31.00 | 0.00 | 0.00 | 13,000 |
| 23 Sep 2011 | 30.37 | 31.00 | 0.63 | 2.07 | 990 |
| 22 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 21 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 20 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 19 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 16 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 15 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 14 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 13 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 12 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 09 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 08 Sep 2011 | 30.37 | 30.37 | 0.00 | 0.00 | 0 |
| 07 Sep 2011 | 30.32 | 30.37 | 0.02 | 0.07 | 280 |
| 06 Sep 2011 | 30.32 | 30.32 | 0.00 | 0.00 | 0 |
| 05 Sep 2011 | 30.25 | 30.32 | 0.10 | 0.33 | 850 |
| 02 Sep 2011 | 30.25 | 30.25 | 0.00 | 0.00 | 0 |
| 30 Aug 2011 | 30.25 | 30.25 | 0.00 | 0.00 | 0 |
| 29 Aug 2011 | 30.21 | 30.25 | 0.04 | 0.13 | 250 |
| 26 Aug 2011 | 30.21 | 30.21 | 0.00 | 0.00 | 150,000 |
| 25 Aug 2011 | 30.21 | 30.21 | 0.00 | 0.00 | 0 |
| 24 Aug 2011 | 30.20 | 30.21 | 0.01 | 0.03 | 280 |
| 23 Aug 2011 | 30.20 | 30.20 | 0.00 | 0.00 | 0 |
| 22 Aug 2011 | 30.20 | 30.20 | 0.00 | 0.00 | 0 |
| 19 Aug 2011 | 30.12 | 30.20 | 0.00 | 0.00 | 5,085 |
| 18 Aug 2011 | 30.12 | 30.12 | 0.00 | 0.00 | 0 |
| 17 Aug 2011 | 30.12 | 30.12 | 0.00 | 0.00 | 0 |
| 16 Aug 2011 | 30.00 | 30.12 | 0.20 | 0.67 | 1,307 |
| 15 Aug 2011 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2011 | 29.09 | 30.00 | 0.91 | 3.13 | 790 |
| 11 Aug 2011 | 29.05 | 29.09 | 0.04 | 0.14 | 86 |
| 10 Aug 2011 | 29.05 | 29.05 | 0.00 | 0.00 | 0 |
| 09 Aug 2011 | 29.05 | 29.05 | 0.00 | 0.00 | 0 |
| 08 Aug 2011 | 29.05 | 29.05 | 0.00 | 0.00 | 0 |
| 05 Aug 2011 | 28.20 | 29.05 | 0.85 | 3.01 | 1,490 |
| 04 Aug 2011 | 28.20 | 28.20 | 0.00 | 0.00 | 0 |
| 03 Aug 2011 | 28.20 | 28.20 | 0.00 | 0.00 | 0 |
| 02 Aug 2011 | 28.20 | 28.20 | 0.00 | 0.00 | 0 |
| 29 Jul 2011 | 28.10 | 28.20 | 0.10 | 0.36 | 10,000 |
| 28 Jul 2011 | 28.10 | 28.10 | 0.00 | 0.00 | 0 |
| 27 Jul 2011 | 28.10 | 28.10 | 0.00 | 0.00 | 0 |
| 26 Jul 2011 | 28.10 | 28.10 | 0.00 | 0.00 | 0 |
| 25 Jul 2011 | 28.10 | 28.10 | 0.00 | 0.00 | 0 |
| 22 Jul 2011 | 28.10 | 28.10 | 0.00 | 0.00 | 0 |
| 21 Jul 2011 | 28.00 | 28.10 | 0.09 | 0.32 | 1,490 |
| 20 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2011 | 28.00 | 28.00 | 0.01 | 0.04 | 1,056 |
| 08 Jul 2011 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2011 | 26.50 | 28.00 | 1.50 | 5.66 | 3,000 |
| 06 Jul 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 05 Jul 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 04 Jul 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 01 Jul 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 30 Jun 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 29 Jun 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 28 Jun 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 27 Jun 2011 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 24 Jun 2011 | 25.83 | 26.50 | 0.67 | 2.59 | 94 |
| 22 Jun 2011 | 25.83 | 25.83 | 0.00 | 0.00 | 0 |
| 21 Jun 2011 | 25.83 | 25.83 | 0.00 | 0.00 | 0 |
| 17 Jun 2011 | 25.83 | 25.83 | 0.00 | 0.00 | 0 |
| 16 Jun 2011 | 25.81 | 25.83 | 0.02 | 0.08 | 100 |
| 15 Jun 2011 | 25.72 | 25.81 | 0.09 | 0.35 | 494 |
| 14 Jun 2011 | 25.72 | 25.72 | 0.00 | 0.00 | 0 |
| 13 Jun 2011 | 25.72 | 25.72 | 0.00 | 0.00 | 0 |
| 10 Jun 2011 | 25.72 | 25.72 | 0.00 | 0.00 | 0 |
| 09 Jun 2011 | 25.72 | 25.72 | 0.00 | 0.00 | 0 |
| 08 Jun 2011 | 25.72 | 25.72 | 0.00 | 0.00 | 0 |
| 07 Jun 2011 | 25.67 | 25.72 | 25.72 | 0.00 | 168 |
| 06 Jun 2011 | 25.67 | 25.67 | 25.67 | 0.00 | 0 |
| 03 Jun 2011 | 25.67 | 25.67 | 0.00 | 0.00 | 0 |
| 02 Jun 2011 | 25.67 | 25.67 | 0.00 | 0.00 | 2,192 |
| 01 Jun 2011 | 25.50 | 25.67 | -1.33 | -4.93 | 8,000 |
| 31 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 27 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 26 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 25 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 24 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 23 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 20 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 19 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 18 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 17 May 2011 | 25.50 | 25.50 | 1.25 | 4.85 | 1,000 |
| 16 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 13 May 2011 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 12 May 2011 | 25.50 | 25.50 | 0.25 | 0.98 | 4 |
| 11 May 2011 | 25.00 | 25.50 | 0.16 | 0.63 | 73,946 |
| 10 May 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 09 May 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 06 May 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 05 May 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 04 May 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 03 May 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 02 May 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2011 | 25.00 | 25.00 | 0.17 | 0.68 | 429 |
| 26 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 21 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 840 |
| 12 Apr 2011 | 25.00 | 25.00 | 0.13 | 0.52 | 755 |
| 11 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2011 | 25.00 | 25.00 | 0.04 | 0.16 | 692 |
| 06 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2011 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2011 | 24.50 | 25.00 | 0.45 | 1.83 | 2,000 |
| 01 Apr 2011 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 31 Mar 2011 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 29 Mar 2011 | 24.50 | 24.50 | 0.02 | 0.08 | 280 |
| 28 Mar 2011 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 25 Mar 2011 | 24.50 | 24.50 | 0.00 | 0.00 | 200 |
| 24 Mar 2011 | 24.50 | 24.50 | 0.02 | 0.08 | 1,827 |
| 23 Mar 2011 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 22 Mar 2011 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 21 Mar 2011 | 24.50 | 24.50 | 0.01 | 0.04 | 72 |
| 18 Mar 2011 | 24.09 | 24.50 | 0.24 | 0.99 | 118,489 |
| 17 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 16 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 15 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 14 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 11 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 10 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 09 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 04 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 03 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 02 Mar 2011 | 24.09 | 24.09 | 0.01 | 0.04 | 1,000 |
| 01 Mar 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 28 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 25 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 24 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 23 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 600 |
| 22 Feb 2011 | 24.09 | 24.09 | 0.16 | 0.66 | 25 |
| 21 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 18 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 17 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 16 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 15 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 14 Feb 2011 | 24.09 | 24.09 | 0.00 | 0.00 | 0 |
| 11 Feb 2011 | 23.51 | 24.09 | 0.09 | 0.38 | 106,172 |
| 10 Feb 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 09 Feb 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 08 Feb 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 07 Feb 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 04 Feb 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 03 Feb 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 02 Feb 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 01 Feb 2011 | 23.51 | 23.51 | 0.46 | 1.95 | 771 |
| 31 Jan 2011 | 23.51 | 23.51 | 0.01 | 0.04 | 27 |
| 28 Jan 2011 | 23.51 | 23.51 | 0.01 | 0.04 | 125 |
| 27 Jan 2011 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 26 Jan 2011 | 23.50 | 23.51 | 0.02 | 0.08 | 5,870 |
| 25 Jan 2011 | 23.01 | 23.50 | 0.49 | 2.13 | 4,551 |
| 24 Jan 2011 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 21 Jan 2011 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 20 Jan 2011 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 19 Jan 2011 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 18 Jan 2011 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 17 Jan 2011 | 22.55 | 23.01 | 0.46 | 2.04 | 2,000 |
| 14 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 13 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 12 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 11 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 10 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 07 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 06 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 05 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 04 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 03 Jan 2011 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 31 Dec 2010 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 30 Dec 2010 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 29 Dec 2010 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 28 Dec 2010 | 22.55 | 22.55 | 0.00 | 0.00 | 0 |
| 24 Dec 2010 | 22.50 | 22.55 | 0.05 | 0.22 | 1,000 |
| 23 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 22 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 21 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 20 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2010 | 22.50 | 22.50 | -0.01 | -0.04 | 7,000 |
| 15 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 13 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 10 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 09 Dec 2010 | 22.50 | 22.50 | 0.01 | 0.04 | 500 |
| 08 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 07 Dec 2010 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 06 Dec 2010 | 22.00 | 22.50 | 0.48 | 2.18 | 1,394 |
| 03 Dec 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2010 | 22.00 | 22.00 | 0.01 | 0.04 | 500 |
| 25 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2010 | 22.00 | 22.00 | 0.01 | 0.04 | 896 |
| 23 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2010 | 22.01 | 22.00 | -0.01 | -0.05 | 1,666 |
| 16 Nov 2010 | 22.00 | 22.01 | 0.00 | 0.00 | 1,075 |
| 15 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2010 | 22.00 | 22.00 | -0.04 | -0.18 | 156 |
| 04 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2010 | 22.00 | 22.00 | 0.05 | 0.23 | 163 |
| 02 Nov 2010 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2010 | 21.80 | 22.00 | 0.10 | 0.46 | 1,406 |
| 29 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 28 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 27 Oct 2010 | 21.80 | 21.80 | -0.35 | -1.57 | 1,380 |
| 26 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 25 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 22 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 21 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 20 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 19 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 18 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 15 Oct 2010 | 21.80 | 21.80 | 0.00 | 0.00 | 0 |
| 14 Oct 2010 | 21.80 | 21.80 | 0.49 | 2.25 | 705 |
| 13 Oct 2010 | 21.80 | 21.80 | -0.04 | -0.18 | 47 |
| 12 Oct 2010 | 21.75 | 21.80 | 0.05 | 0.23 | 5,000 |
| 11 Oct 2010 | 21.75 | 21.75 | 0.00 | 0.00 | 0 |
| 08 Oct 2010 | 21.75 | 21.75 | 0.00 | 0.00 | 0 |
| 07 Oct 2010 | 21.75 | 21.75 | 0.00 | 0.00 | 331 |
| 06 Oct 2010 | 21.00 | 21.75 | 0.31 | 1.45 | 22,823 |
| 05 Oct 2010 | 21.00 | 21.00 | 0.02 | 0.09 | 752 |
| 04 Oct 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2010 | 21.00 | 21.00 | 0.09 | 0.42 | 10 |
| 30 Sep 2010 | 21.00 | 21.00 | 0.23 | 1.09 | 28 |
| 29 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2010 | 21.00 | 21.00 | 0.05 | 0.24 | 71 |
| 03 Sep 2010 | 21.00 | 21.00 | 0.01 | 0.05 | 967 |
| 02 Sep 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2010 | 21.00 | 21.00 | 0.02 | 0.10 | 1,064 |
| 30 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2010 | 21.00 | 21.00 | 0.02 | 0.10 | 266 |
| 23 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2010 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2010 | 20.35 | 21.00 | 0.47 | 2.29 | 6,983 |
| 10 Aug 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 09 Aug 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 06 Aug 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 05 Aug 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 04 Aug 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 03 Aug 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 30 Jul 2010 | 20.35 | 20.35 | 0.05 | 0.24 | 230 |
| 29 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 28 Jul 2010 | 20.35 | 20.35 | 0.02 | 0.10 | 25 |
| 27 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 26 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 23 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 22 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 21 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 20 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 19 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 16 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 15 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 14 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 13 Jul 2010 | 20.35 | 20.35 | 0.01 | 0.05 | 222 |
| 12 Jul 2010 | 20.35 | 20.35 | 0.03 | 0.15 | 403 |
| 09 Jul 2010 | 20.35 | 20.35 | 0.07 | 0.34 | 25 |
| 08 Jul 2010 | 20.35 | 20.35 | 0.00 | 0.00 | 0 |
| 07 Jul 2010 | 20.30 | 20.35 | 0.08 | 0.40 | 2,133 |
| 06 Jul 2010 | 20.30 | 20.30 | 0.00 | 0.00 | 0 |
| 05 Jul 2010 | 20.30 | 20.30 | 0.00 | 0.00 | 0 |
| 02 Jul 2010 | 20.30 | 20.30 | -0.03 | -0.15 | 280 |
| 01 Jul 2010 | 20.08 | 20.30 | 0.10 | 0.50 | 5,000 |
| 30 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 29 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 28 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 25 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 24 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 23 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 22 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 21 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 18 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 17 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 16 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 15 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 14 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 11 Jun 2010 | 20.08 | 20.08 | 0.12 | 0.60 | 800 |
| 10 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 09 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 08 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 07 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 04 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 02 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 01 Jun 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 28 May 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 27 May 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 26 May 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 25 May 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 24 May 2010 | 20.08 | 20.08 | 0.00 | 0.00 | 0 |
| 21 May 2010 | 19.05 | 20.08 | 0.08 | 0.40 | 21,383 |
| 20 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 19 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 18 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 17 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 14 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 13 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 12 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 11 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 10 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 07 May 2010 | 19.05 | 19.05 | 0.00 | 0.00 | 1,000 |
| 06 May 2010 | 19.05 | 19.05 | 0.95 | 4.99 | 1,000 |
| 05 May 2010 | 19.00 | 19.05 | 0.05 | 0.26 | 118,489 |
| 04 May 2010 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 03 May 2010 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 30 Apr 2010 | 18.56 | 19.00 | 0.00 | 0.00 | 7,000 |
| 29 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 28 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 27 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 26 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 23 Apr 2010 | 18.56 | 18.56 | 0.19 | 1.01 | 693 |
| 22 Apr 2010 | 18.56 | 18.56 | 0.26 | 1.40 | 1,307 |
| 21 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 20 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 19 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 16 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 15 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 14 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 13 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 12 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 09 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 08 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 07 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 06 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 01 Apr 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 31 Mar 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 29 Mar 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 852 |
| 26 Mar 2010 | 18.56 | 18.56 | -0.01 | -0.05 | 12 |
| 25 Mar 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 24 Mar 2010 | 18.56 | 18.56 | 0.00 | 0.00 | 0 |
| 23 Mar 2010 | 18.52 | 18.56 | 0.01 | 0.05 | 2,000 |
| 22 Mar 2010 | 18.42 | 18.52 | 0.13 | 0.71 | 3,958 |
| 19 Mar 2010 | 16.75 | 18.42 | 0.00 | 0.00 | 2,039 |
| 18 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 17 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 16 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 15 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 200 |
| 12 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 11 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 10 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 400 |
| 09 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 08 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 500 |
| 05 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 04 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 890 |
| 03 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 02 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 01 Mar 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 26 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 25 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 24 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 23 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 22 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 19 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 18 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 17 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 12 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 11 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 10 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 09 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 08 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 1,214 |
| 05 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 04 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 03 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 02 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 01 Feb 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 29 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 1,011 |
| 28 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 27 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 26 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 25 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 22 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 21 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 1,689 |
| 20 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 19 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 50 |
| 18 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 15 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 14 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 13 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 12 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 11 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 08 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 07 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 06 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 05 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 04 Jan 2010 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 31 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 30 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 29 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 28 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 24 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 23 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 22 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 21 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 18 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 17 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 16 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 15 Dec 2009 | 16.75 | 16.75 | 1.16 | 6.72 | 1,300 |
| 14 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 11 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 10 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 09 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 08 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 07 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 04 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 03 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 02 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 01 Dec 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 30 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 27 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 26 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 25 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 24 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 23 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 20 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 19 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 18 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 17 Nov 2009 | 16.75 | 16.75 | 0.15 | 0.88 | 100 |
| 16 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 13 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 12 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 11 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 10 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 09 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 06 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 05 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 04 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 03 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 02 Nov 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 30 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 29 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 28 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 27 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 26 Oct 2009 | 16.75 | 16.75 | 0.10 | 0.59 | 28 |
| 23 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 22 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 21 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 20 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 19 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 16 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 15 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 14 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 13 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 12 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 09 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 08 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 07 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 06 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 05 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 02 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 01 Oct 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 30 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 29 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 28 Sep 2009 | 16.75 | 16.75 | 0.01 | 0.06 | 990 |
| 25 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 23 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 22 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 18 Sep 2009 | 16.75 | 16.75 | 0.15 | 0.89 | 2,632 |
| 17 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 16 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 15 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 14 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 11 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 10 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 09 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 08 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 07 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 04 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 03 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 02 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 01 Sep 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 28 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 27 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 26 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 47 |
| 25 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 24 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 21 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 20 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 19 Aug 2009 | 16.75 | 16.75 | 0.01 | 0.06 | 1,159 |
| 18 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 17 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 14 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 13 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 12 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 11 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 10 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 07 Aug 2009 | 16.75 | 16.75 | 0.04 | 0.24 | 2,457 |
| 06 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 05 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 04 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 03 Aug 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 31 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 30 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 29 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 28 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 27 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 24 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 23 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 22 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 21 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 20 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 17 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 16 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 15 Jul 2009 | 16.75 | 16.75 | -100000000.00 | 0.00 | 674 |
| 14 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 13 Jul 2009 | 16.75 | 16.75 | -100000000.00 | 0.00 | 992 |
| 10 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 09 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 08 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 07 Jul 2009 | 16.75 | 16.75 | 0.00 | 0.00 | 0 |
| 06 Jul 2009 | 16.75 | 16.75 | -100000000.00 | 0.00 | 535 |
| 03 Jul 2009 | 17.99 | 16.75 | -1.24 | -6.89 | 10,008 |
| 02 Jul 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 01 Jul 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 30 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 500 |
| 29 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 26 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 25 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 10 |
| 24 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 23 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 22 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 18 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 17 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 16 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 15 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 12 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 10 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 09 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 08 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 05 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 04 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 03 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 02 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 01 Jun 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 29 May 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 28 May 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 446 |
| 27 May 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 71 |
| 26 May 2009 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 25 May 2009 | 17.94 | 17.99 | 0.05 | 0.28 | 15,896 |
| 22 May 2009 | 17.99 | 17.94 | -0.05 | -0.28 | 7,910 |
| 21 May 2009 | 19.98 | 17.99 | -1.99 | -9.96 | 3,000 |
| 20 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 19 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 18 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 69 |
| 15 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 14 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 13 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 12 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 11 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 08 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 07 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 06 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 12 |
| 05 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 04 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 01 May 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 30 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 29 Apr 2009 | 19.98 | 19.98 | -1.99 | -9.96 | 350 |
| 28 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 27 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 24 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 23 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 22 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 21 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 20 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 16 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 15 Apr 2009 | 19.98 | 19.98 | -1.99 | -9.96 | 100 |
| 14 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 09 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 08 Apr 2009 | 19.98 | 19.98 | -1.99 | -9.96 | 500 |
| 07 Apr 2009 | 19.98 | 19.98 | -1.99 | -9.96 | 5,000 |
| 06 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 03 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 02 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 01 Apr 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 31 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 27 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 26 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 25 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 24 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 23 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 20 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 19 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 18 Mar 2009 | 19.98 | 19.98 | -1.99 | -9.96 | 144 |
| 17 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 16 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 13 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 12 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 11 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 10 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 09 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 06 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 05 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 04 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 03 Mar 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 02 Mar 2009 | 19.98 | 19.98 | -1.99 | -9.96 | 4,127 |
| 27 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 26 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 25 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 20 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 19 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 18 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 17 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 16 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 56 |
| 13 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 12 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 11 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 10 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 09 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 06 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 05 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 04 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 03 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 02 Feb 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 30 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 29 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 28 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 27 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 42 |
| 26 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 133 |
| 23 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 22 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 21 Jan 2009 | 19.98 | 19.98 | -1.99 | -9.96 | 767 |
| 20 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 19 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 16 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 15 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 14 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 13 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 12 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 09 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 08 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 07 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 06 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 05 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 02 Jan 2009 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 31 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 30 Dec 2008 | 19.98 | 19.98 | -0.53 | -2.65 | 500 |
| 29 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 24 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 23 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 22 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 19 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 18 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 17 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 16 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 15 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 12 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 11 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 10 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 09 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 08 Dec 2008 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 05 Dec 2008 | 20.00 | 19.98 | -0.02 | -0.10 | 8,249 |
| 04 Dec 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 122,000 |
| 06 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 05 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 23 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2008 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2008 | 21.05 | 20.00 | -1.05 | -4.99 | 5,360 |
| 16 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 15 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 14 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 13 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 10 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 09 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 08 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 07 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 06 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 03 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 02 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 01 Oct 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 30 Sep 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 29 Sep 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 26 Sep 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 25 Sep 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 24 Sep 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 23 Sep 2008 | 21.06 | 21.05 | -0.01 | -0.05 | 90 |
| 22 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 19 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 18 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 17 Sep 2008 | 21.05 | 21.06 | 0.01 | 0.05 | 138 |
| 16 Sep 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 15 Sep 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 12 Sep 2008 | 21.06 | 21.05 | -0.01 | -0.05 | 910 |
| 11 Sep 2008 | 21.07 | 21.06 | -0.01 | -0.05 | 90 |
| 10 Sep 2008 | 21.07 | 21.07 | 0.00 | 0.00 | 0 |
| 09 Sep 2008 | 21.06 | 21.07 | 0.01 | 0.05 | 2,000 |
| 08 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 05 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 3,000 |
| 04 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 03 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 02 Sep 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 300 |
| 29 Aug 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 28 Aug 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 27 Aug 2008 | 21.05 | 21.06 | 0.01 | 0.05 | 133 |
| 26 Aug 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 25 Aug 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 22 Aug 2008 | 21.03 | 21.05 | 0.02 | 0.10 | 10,388 |
| 21 Aug 2008 | 21.03 | 21.03 | 0.00 | 0.00 | 0 |
| 20 Aug 2008 | 21.03 | 21.03 | 0.00 | 0.00 | 0 |
| 19 Aug 2008 | 21.03 | 21.03 | 0.00 | 0.00 | 0 |
| 18 Aug 2008 | 21.03 | 21.03 | 0.00 | 0.00 | 0 |
| 15 Aug 2008 | 21.02 | 21.03 | 0.01 | 0.05 | 5,000 |
| 14 Aug 2008 | 21.02 | 21.02 | 0.00 | 0.00 | 0 |
| 13 Aug 2008 | 21.29 | 21.02 | -0.27 | -1.27 | 2,070 |
| 12 Aug 2008 | 21.27 | 21.29 | 0.02 | 0.09 | 400 |
| 11 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 10 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 09 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 08 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 07 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 06 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 05 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 04 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 03 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 02 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 01 Aug 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 30 Jul 2008 | 20.54 | 21.27 | 0.73 | 3.55 | 3,783 |
| 29 Jul 2008 | 20.54 | 20.54 | 0.00 | 0.00 | 0 |
| 28 Jul 2008 | 20.52 | 20.54 | 0.02 | 0.10 | 60 |
| 27 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 26 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 25 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 24 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 23 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 25 |
| 22 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 21 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 20 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 19 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 18 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 17 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 16 Jul 2008 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 15 Jul 2008 | 20.50 | 20.52 | 0.02 | 0.10 | 10,420 |
| 14 Jul 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 12 Jul 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 11 Jul 2008 | 21.05 | 20.50 | -0.55 | -2.61 | 8,564 |
| 10 Jul 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 09 Jul 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 0 |
| 08 Jul 2008 | 21.05 | 21.05 | 0.00 | 0.00 | 2,500 |
| 07 Jul 2008 | 21.26 | 21.05 | -0.21 | -0.99 | 2,336 |
| 06 Jul 2008 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 05 Jul 2008 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 04 Jul 2008 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 03 Jul 2008 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 02 Jul 2008 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 01 Jul 2008 | 21.27 | 21.26 | -0.01 | -0.05 | 1,936 |
| 30 Jun 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 680 |
| 29 Jun 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 28 Jun 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 0 |
| 27 Jun 2008 | 21.27 | 21.27 | 0.00 | 0.00 | 9,175 |
| 26 Jun 2008 | 21.25 | 21.27 | 0.02 | 0.09 | 31,864 |
| 25 Jun 2008 | 21.06 | 21.25 | 0.19 | 0.90 | 1,000 |
| 24 Jun 2008 | 21.06 | 21.06 | 0.00 | 0.00 | 0 |
| 23 Jun 2008 | 21.01 | 21.06 | 0.05 | 0.24 | 1,621 |
| 22 Jun 2008 | 21.01 | 21.01 | 0.00 | 0.00 | 0 |
| 21 Jun 2008 | 21.01 | 21.01 | 0.00 | 0.00 | 0 |
| 20 Jun 2008 | 20.88 | 21.01 | 0.13 | 0.62 | 1,500 |
| 19 Jun 2008 | 20.88 | 20.88 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 20.88 | 20.88 | 0.00 | 0.00 | 0 |
| 17 Jun 2008 | 20.88 | 20.88 | 0.00 | 0.00 | 0 |
| 16 Jun 2008 | 20.88 | 20.88 | 0.00 | 0.00 | 0 |
| 15 Jun 2008 | 20.88 | 20.88 | 0.00 | 0.00 | 0 |
| 14 Jun 2008 | 20.88 | 20.88 | 0.00 | 0.00 | 0 |
| 13 Jun 2008 | 20.88 | 20.88 | 0.00 | 0.00 | 0 |
| 12 Jun 2008 | 20.80 | 20.88 | 0.08 | 0.38 | 666 |
| 11 Jun 2008 | 20.80 | 20.80 | 0.00 | 0.00 | 0 |
| 10 Jun 2008 | 20.80 | 20.80 | 0.00 | 0.00 | 0 |
| 09 Jun 2008 | 20.80 | 20.80 | 0.00 | 0.00 | 0 |
| 08 Jun 2008 | 20.80 | 20.80 | 0.00 | 0.00 | 0 |
| 07 Jun 2008 | 20.80 | 20.80 | 0.00 | 0.00 | 0 |
| 06 Jun 2008 | 20.80 | 20.80 | 0.00 | 0.00 | 0 |
| 05 Jun 2008 | 20.80 | 20.80 | 0.00 | 0.00 | 0 |
| 04 Jun 2008 | 20.62 | 20.80 | 0.18 | 0.87 | 2,485 |
| 03 Jun 2008 | 20.62 | 20.62 | 0.00 | 0.00 | 0 |
| 02 Jun 2008 | 20.50 | 20.62 | 0.12 | 0.58 | 1,000 |
| 01 Jun 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 31 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 30 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 29 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 28 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 27 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 26 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 25 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 24 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 23 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 22 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 21 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 20 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 19 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 18 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 17 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 16 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 15 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 14 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 13 May 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 12 May 2008 | 19.50 | 20.50 | 1.00 | 5.13 | 28,606 |
| 11 May 2008 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 10 May 2008 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 09 May 2008 | 19.25 | 19.50 | 0.25 | 1.30 | 3,187 |
| 08 May 2008 | 19.03 | 19.25 | 0.22 | 1.16 | 17,598 |
| 07 May 2008 | 18.57 | 19.03 | 0.46 | 2.48 | 5,215 |
| 06 May 2008 | 18.57 | 18.57 | 0.00 | 0.00 | 0 |
| 05 May 2008 | 18.57 | 18.57 | 0.00 | 0.00 | 0 |
| 04 May 2008 | 18.57 | 18.57 | 0.00 | 0.00 | 0 |
| 03 May 2008 | 18.57 | 18.57 | 0.00 | 0.00 | 0 |
| 02 May 2008 | 18.45 | 18.57 | 0.12 | 0.65 | 330 |
| 01 May 2008 | 18.45 | 18.45 | 0.00 | 0.00 | 0 |
| 30 Apr 2008 | 18.45 | 18.45 | 0.00 | 0.00 | 0 |
| 29 Apr 2008 | 18.37 | 18.45 | 0.08 | 0.44 | 7,261 |
| 28 Apr 2008 | 18.32 | 18.37 | 0.05 | 0.27 | 9,500 |
| 27 Apr 2008 | 18.32 | 18.32 | 0.00 | 0.00 | 0 |
| 26 Apr 2008 | 18.32 | 18.32 | 0.00 | 0.00 | 0 |
| 25 Apr 2008 | 18.32 | 18.32 | 0.00 | 0.00 | 494 |
| 24 Apr 2008 | 18.30 | 18.30 | 0.00 | 0.00 | 233 |
| 23 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 22 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 21 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 20 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 19 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 18 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 17 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 16 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 15 Apr 2008 | 18.04 | 18.04 | 0.00 | 0.00 | 200 |
| 14 Apr 2008 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 13 Apr 2008 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 12 Apr 2008 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 11 Apr 2008 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 10 Apr 2008 | 18.00 | 18.01 | 0.01 | 0.06 | 10,500 |
| 09 Apr 2008 | 18.00 | 18.00 | 0.00 | 0.00 | 2,950 |
| 08 Apr 2008 | 17.25 | 17.25 | 0.00 | 0.00 | 0 |
| 07 Apr 2008 | 17.25 | 17.25 | 0.00 | 0.00 | 0 |
| 06 Apr 2008 | 17.25 | 17.25 | 0.00 | 0.00 | 0 |
| 05 Apr 2008 | 17.25 | 17.25 | 0.00 | 0.00 | 0 |
| 04 Apr 2008 | 17.25 | 17.25 | 0.00 | 0.00 | 0 |
| 03 Apr 2008 | 17.20 | 17.25 | 0.05 | 0.29 | 1,500 |
| 02 Apr 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 01 Apr 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 31 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 30 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 29 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 28 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 27 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 26 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 25 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 24 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 23 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 22 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 21 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 20 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 19 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 18 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 17 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 16 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 15 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 14 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 15,592 |
| 13 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 12 Mar 2008 | 17.20 | 17.20 | 0.00 | 0.00 | 0 |
| 11 Mar 2008 | 17.24 | 17.20 | -0.04 | -0.23 | 25,174 |
| 10 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 09 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 08 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 07 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 14,058 |
| 06 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 05 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 04 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 03 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 02 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 01 Mar 2008 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 29 Feb 2008 | 17.25 | 17.24 | -0.01 | -0.06 | 2,000 |
| 28 Feb 2008 | 17.25 | 17.25 | 0.00 | 0.00 | 0 |
| 27 Feb 2008 | 17.25 | 17.25 | 0.00 | 0.00 | 23,885 |
| 26 Feb 2008 | 17.10 | 17.25 | 0.15 | 0.88 | 21,000 |
| 25 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 24 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 23 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 22 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 21 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 20 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 5,267 |
| 19 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 150 |
| 18 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 17 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 16 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 0 |
| 15 Feb 2008 | 17.10 | 17.10 | 0.00 | 0.00 | 163,934 |
| 14 Feb 2008 | 17.38 | 17.38 | 0.00 | 0.00 | 0 |
| 13 Feb 2008 | 17.38 | 17.38 | 0.00 | 0.00 | 1,800 |
| 12 Feb 2008 | 17.40 | 17.40 | 0.00 | 0.00 | 0 |
| 11 Feb 2008 | 17.40 | 17.40 | 0.00 | 0.00 | 0 |
| 10 Feb 2008 | 17.40 | 17.40 | 0.00 | 0.00 | 0 |
| 09 Feb 2008 | 17.40 | 17.40 | 0.00 | 0.00 | 0 |
| 08 Feb 2008 | 17.42 | 17.40 | -0.02 | -0.12 | 1,510 |
| 07 Feb 2008 | 17.42 | 17.42 | 0.00 | 0.00 | 0 |
| 06 Feb 2008 | 17.42 | 17.42 | 0.00 | 0.00 | 0 |
| 05 Feb 2008 | 17.42 | 17.42 | 0.00 | 0.00 | 0 |
| 04 Feb 2008 | 17.42 | 17.42 | 0.00 | 0.00 | 0 |
| 03 Feb 2008 | 17.42 | 17.42 | 0.00 | 0.00 | 0 |
| 02 Feb 2008 | 17.42 | 17.42 | 0.00 | 0.00 | 0 |
| 01 Feb 2008 | 17.45 | 17.42 | -0.03 | -0.17 | 814 |
| 31 Jan 2008 | 17.45 | 17.45 | 0.00 | 0.00 | 0 |
| 30 Jan 2008 | 17.45 | 17.45 | 0.00 | 0.00 | 0 |
| 29 Jan 2008 | 17.45 | 17.45 | 0.00 | 0.00 | 0 |
| 28 Jan 2008 | 17.45 | 17.45 | 0.00 | 0.00 | 0 |
| 27 Jan 2008 | 17.45 | 17.45 | 0.00 | 0.00 | 0 |
| 26 Jan 2008 | 17.45 | 17.45 | 0.00 | 0.00 | 0 |
| 25 Jan 2008 | 17.45 | 17.45 | 0.00 | 0.00 | 1,938 |
| 24 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 23 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 22 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 21 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 20 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 19 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 18 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 17 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 16 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 15 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 14 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 13 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 12 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 11 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 10 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 09 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 08 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 07 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 06 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 05 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 04 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 560 |
| 03 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 02 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 01 Jan 2008 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 31 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 30 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 29 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 28 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 27 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 26 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 25 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 24 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 23 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 22 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 21 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 20 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 19 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 18 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 17 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 16 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 15 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 14 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 13 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 12 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 11 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 3,260 |
| 10 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 09 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 08 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 07 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 06 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 05 Dec 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 04 Dec 2007 | 17.50 | 17.49 | -0.01 | -0.06 | 301 |
| 03 Dec 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 02 Dec 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 01 Dec 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 30 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 29 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 28 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 27 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 26 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 25 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 24 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 23 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 22 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 21 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 20 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 19 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 18 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 17 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 16 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 15 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 14 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 13 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 12 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 11 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 10 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 09 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 08 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 07 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 06 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 05 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 04 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 03 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 02 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 01 Nov 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 31 Oct 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 30 Oct 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 29 Oct 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 28 Oct 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 27 Oct 2007 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 26 Oct 2007 | 16.77 | 17.50 | 0.73 | 4.35 | 1,000 |
| 25 Oct 2007 | 16.77 | 16.77 | 0.00 | 0.00 | 0 |
| 24 Oct 2007 | 16.75 | 16.77 | 0.02 | 0.12 | 4,046 |
| 23 Oct 2007 | 16.99 | 16.75 | -0.24 | -1.41 | 1,069 |
| 22 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 21 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 20 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 19 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 600 |
| 18 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 17 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 16 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 15 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 14 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 13 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 12 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 11 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 10 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 09 Oct 2007 | 16.99 | 16.99 | 0.00 | 0.00 | 4,750 |
| 08 Oct 2007 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2007 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2007 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2007 | 17.49 | 17.00 | -0.49 | -2.80 | 8,031 |
| 04 Oct 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 03 Oct 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 02 Oct 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 01 Oct 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 30 Sep 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 29 Sep 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 28 Sep 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 27 Sep 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 26 Sep 2007 | 17.49 | 17.49 | 0.00 | 0.00 | 0 |
| 25 Sep 2007 | 18.00 | 17.49 | -0.51 | -2.83 | 4,421 |
| 24 Sep 2007 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2007 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2007 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2007 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2007 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2007 | 18.39 | 18.00 | -0.39 | -2.12 | 450 |
| 18 Sep 2007 | 18.85 | 18.39 | -0.46 | -2.44 | 1,840 |
| 17 Sep 2007 | 18.85 | 18.85 | 0.00 | 0.00 | 0 |
| 16 Sep 2007 | 18.85 | 18.85 | 0.00 | 0.00 | 0 |
| 15 Sep 2007 | 18.85 | 18.85 | 0.00 | 0.00 | 0 |
| 14 Sep 2007 | 18.95 | 18.85 | -0.10 | -0.53 | 750 |
| 13 Sep 2007 | 18.95 | 18.95 | 0.00 | 0.00 | 0 |
| 12 Sep 2007 | 18.95 | 18.95 | 0.00 | 0.00 | 0 |
| 11 Sep 2007 | 19.00 | 18.95 | -0.05 | -0.26 | 200 |
| 10 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 230 |
| 28 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 1,320 |
| 23 Aug 2007 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 22 Aug 2007 | 19.75 | 19.50 | -0.25 | -1.27 | 1,200 |
| 21 Aug 2007 | 19.84 | 19.75 | -0.09 | -0.45 | 230 |
| 20 Aug 2007 | 19.84 | 19.84 | 0.00 | 0.00 | 0 |
| 19 Aug 2007 | 19.84 | 19.84 | 0.00 | 0.00 | 0 |
| 18 Aug 2007 | 19.84 | 19.84 | 0.00 | 0.00 | 0 |
| 17 Aug 2007 | 19.84 | 19.84 | 0.00 | 0.00 | 220 |
| 16 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 15 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 500 |
| 14 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 13 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 12 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 11 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 10 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 09 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 08 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 07 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 06 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 05 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 04 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 03 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 02 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 01 Aug 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 31 Jul 2007 | 19.90 | 19.90 | 0.00 | 0.00 | 500 |
| 30 Jul 2007 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 29 Jul 2007 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 28 Jul 2007 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 27 Jul 2007 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 26 Jul 2007 | 19.98 | 19.98 | 0.00 | 0.00 | 0 |
| 25 Jul 2007 | 20.00 | 19.98 | -0.02 | -0.10 | 1,183 |
| 24 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 300 |
| 17 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 1,082 |
| 12 Jul 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 0 |
| 11 Jul 2007 | 20.17 | 20.14 | -0.03 | -0.15 | 2,024 |
| 10 Jul 2007 | 20.17 | 20.17 | 0.00 | 0.00 | 0 |
| 09 Jul 2007 | 20.17 | 20.17 | 0.00 | 0.00 | 0 |
| 08 Jul 2007 | 20.17 | 20.17 | 0.00 | 0.00 | 0 |
| 07 Jul 2007 | 20.17 | 20.17 | 0.00 | 0.00 | 0 |
| 06 Jul 2007 | 20.17 | 20.17 | 0.00 | 0.00 | 0 |
| 05 Jul 2007 | 20.17 | 20.17 | 0.00 | 0.00 | 0 |
| 04 Jul 2007 | 20.47 | 20.17 | -0.30 | -1.47 | 40 |
| 03 Jul 2007 | 20.47 | 20.47 | 0.00 | 0.00 | 0 |
| 02 Jul 2007 | 20.47 | 20.47 | 0.00 | 0.00 | 0 |
| 01 Jul 2007 | 20.47 | 20.47 | 0.00 | 0.00 | 0 |
| 30 Jun 2007 | 20.47 | 20.47 | 0.00 | 0.00 | 0 |
| 29 Jun 2007 | 20.47 | 20.47 | 0.00 | 0.00 | 171 |
| 28 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 27 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 26 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 25 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 24 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 23 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 22 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 21 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 20 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 19 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 18 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 17 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 16 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 0 |
| 15 Jun 2007 | 20.49 | 20.49 | 0.00 | 0.00 | 100 |
| 14 Jun 2007 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 13 Jun 2007 | 21.00 | 20.50 | -0.50 | -2.38 | 447 |
| 12 Jun 2007 | 21.23 | 21.00 | -0.23 | -1.08 | 500 |
| 11 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 10 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 09 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 08 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 07 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 06 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 05 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 04 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 03 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 02 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 01 Jun 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 31 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 30 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 29 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 28 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 27 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 26 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 25 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 24 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 23 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 22 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 21 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 20 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 19 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 18 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 17 May 2007 | 21.23 | 21.23 | 0.00 | 0.00 | 0 |
| 16 May 2007 | 21.50 | 21.23 | -0.27 | -1.26 | 73 |
| 15 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 14 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 13 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 12 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 11 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 10 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 09 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 129 |
| 08 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 07 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 06 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 05 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 04 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 03 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 02 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 01 May 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 7,100 |
| 30 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 29 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 28 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 27 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 50 |
| 26 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 25 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 24 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 23 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 22 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 21 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 20 Apr 2007 | 21.25 | 21.50 | 0.25 | 1.18 | 18,756 |
| 19 Apr 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 18 Apr 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 200 |
| 17 Apr 2007 | 21.30 | 21.25 | -0.05 | -0.24 | 1,969 |
| 16 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 15 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 14 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 13 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 12 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 11 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 10 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 09 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 08 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 07 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 06 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 05 Apr 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 04 Apr 2007 | 21.31 | 21.30 | -0.01 | -0.05 | 6,622 |
| 03 Apr 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 02 Apr 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 01 Apr 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 31 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 30 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 29 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 28 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 27 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 26 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 25 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 24 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 23 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 22 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 21 Mar 2007 | 21.31 | 21.31 | 0.00 | 0.00 | 0 |
| 20 Mar 2007 | 21.30 | 21.31 | 0.01 | 0.05 | 3,007 |
| 19 Mar 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 18 Mar 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 17 Mar 2007 | 21.30 | 21.30 | 0.00 | 0.00 | 0 |
| 16 Mar 2007 | 21.26 | 21.30 | 0.04 | 0.19 | 1,550 |
| 15 Mar 2007 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 14 Mar 2007 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 13 Mar 2007 | 21.25 | 21.26 | 0.01 | 0.05 | 1,000 |
| 12 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 11 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 10 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 09 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 587 |
| 08 Mar 2007 | 21.26 | 21.26 | 0.00 | 0.00 | 0 |
| 07 Mar 2007 | 21.25 | 21.26 | 0.01 | 0.05 | 5,632 |
| 06 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 05 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 04 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 03 Mar 2007 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 02 Mar 2007 | 21.00 | 21.25 | 0.25 | 1.19 | 1,811 |
| 01 Mar 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 1,250 |
| 26 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 5,467 |
| 22 Feb 2007 | 20.51 | 20.51 | 0.00 | 0.00 | 0 |
| 21 Feb 2007 | 20.51 | 20.51 | 0.00 | 0.00 | 0 |
| 20 Feb 2007 | 20.51 | 20.51 | 0.00 | 0.00 | 0 |
| 19 Feb 2007 | 20.51 | 20.51 | 0.00 | 0.00 | 0 |
| 18 Feb 2007 | 20.51 | 20.51 | 0.00 | 0.00 | 0 |
| 17 Feb 2007 | 20.51 | 20.51 | 0.00 | 0.00 | 0 |
| 16 Feb 2007 | 20.51 | 20.51 | 0.00 | 0.00 | 500 |
| 15 Feb 2007 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 14 Feb 2007 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 13 Feb 2007 | 20.14 | 20.50 | 0.36 | 1.79 | 4,044 |
| 12 Feb 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 0 |
| 11 Feb 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 0 |
| 10 Feb 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 0 |
| 09 Feb 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 0 |
| 08 Feb 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 0 |
| 07 Feb 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 0 |
| 06 Feb 2007 | 20.14 | 20.14 | 0.00 | 0.00 | 1,200 |
| 05 Feb 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 04 Feb 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 03 Feb 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 02 Feb 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 01 Feb 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 31 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 30 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 29 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 28 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 27 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 26 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 25 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 24 Jan 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 23 Jan 2007 | 20.01 | 20.03 | 0.02 | 0.10 | 2,254 |
| 22 Jan 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 21 Jan 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 20 Jan 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 19 Jan 2007 | 20.00 | 20.01 | 0.01 | 0.05 | 762 |
| 18 Jan 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 17 Jan 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2007 | 20.01 | 20.00 | -0.01 | -0.05 | 500 |
| 11 Jan 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 10 Jan 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 09 Jan 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 7,260 |
| 08 Jan 2007 | 19.69 | 19.69 | 0.00 | 0.00 | 0 |
| 07 Jan 2007 | 19.69 | 19.69 | 0.00 | 0.00 | 0 |
| 06 Jan 2007 | 19.69 | 19.69 | 0.00 | 0.00 | 0 |
| 05 Jan 2007 | 19.69 | 19.69 | 0.00 | 0.00 | 0 |
| 04 Jan 2007 | 19.69 | 19.69 | 0.00 | 0.00 | 0 |
| 03 Jan 2007 | 19.69 | 19.69 | 0.00 | 0.00 | 0 |
| 02 Jan 2007 | 19.69 | 19.69 | 0.00 | 0.00 | 420 |
| 01 Jan 2007 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 31 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 30 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 29 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 28 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 27 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 26 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 25 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 24 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 23 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 22 Dec 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 180 |
| 21 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 20 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 3,318 |
| 19 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 18 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 15 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 13 Dec 2006 | 19.00 | 19.50 | 0.50 | 2.63 | 1,666 |
| 12 Dec 2006 | 19.00 | 19.00 | 0.00 | 0.00 | 4,174 |
| 11 Dec 2006 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 10 Dec 2006 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 09 Dec 2006 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 08 Dec 2006 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 07 Dec 2006 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 06 Dec 2006 | 18.30 | 18.30 | 0.00 | 0.00 | 4,384 |
| 05 Dec 2006 | 18.28 | 18.28 | 0.00 | 0.00 | 0 |
| 04 Dec 2006 | 18.28 | 18.28 | 0.00 | 0.00 | 0 |
| 03 Dec 2006 | 18.28 | 18.28 | 0.00 | 0.00 | 0 |
| 02 Dec 2006 | 18.28 | 18.28 | 0.00 | 0.00 | 0 |
| 01 Dec 2006 | 18.26 | 18.28 | 0.02 | 0.11 | 2,616 |
| 30 Nov 2006 | 18.26 | 18.26 | 0.00 | 0.00 | 0 |
| 29 Nov 2006 | 18.26 | 18.26 | 0.00 | 0.00 | 0 |
| 28 Nov 2006 | 18.26 | 18.26 | 0.00 | 0.00 | 2,862 |
| 27 Nov 2006 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 26 Nov 2006 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 25 Nov 2006 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 24 Nov 2006 | 18.15 | 18.25 | 0.10 | 0.55 | 1,666 |
| 23 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 22 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 21 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 20 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 19 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 18 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 17 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 16 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 15 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 14 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 13 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 12 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 11 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 10 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 09 Nov 2006 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 08 Nov 2006 | 18.09 | 18.15 | 0.06 | 0.33 | 100 |
| 07 Nov 2006 | 18.09 | 18.09 | 0.00 | 0.00 | 0 |
| 06 Nov 2006 | 18.09 | 18.09 | 0.00 | 0.00 | 0 |
| 05 Nov 2006 | 18.09 | 18.09 | 0.00 | 0.00 | 0 |
| 04 Nov 2006 | 18.09 | 18.09 | 0.00 | 0.00 | 0 |
| 03 Nov 2006 | 18.09 | 18.09 | 0.00 | 0.00 | 245 |
| 02 Nov 2006 | 18.07 | 18.07 | 0.00 | 0.00 | 0 |
| 01 Nov 2006 | 18.07 | 18.07 | 0.00 | 0.00 | 0 |
| 31 Oct 2006 | 18.07 | 18.07 | 0.00 | 0.00 | 0 |
| 30 Oct 2006 | 18.07 | 18.07 | 0.00 | 0.00 | 0 |
| 29 Oct 2006 | 18.07 | 18.07 | 0.00 | 0.00 | 0 |
| 28 Oct 2006 | 18.07 | 18.07 | 0.00 | 0.00 | 0 |
| 27 Oct 2006 | 18.06 | 18.07 | 0.01 | 0.06 | 140 |
| 26 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 25 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 24 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 23 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 22 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 21 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 20 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 19 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 18 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 17 Oct 2006 | 18.06 | 18.06 | 0.00 | 0.00 | 5,000 |
| 16 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 12 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 615 |
| 02 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 166 |
| 28 Sep 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 3,670 |
| 26 Sep 2006 | 17.59 | 17.59 | 0.00 | 0.00 | 0 |
| 25 Sep 2006 | 17.59 | 17.59 | 0.00 | 0.00 | 0 |
| 24 Sep 2006 | 17.59 | 17.59 | 0.00 | 0.00 | 0 |
| 23 Sep 2006 | 17.59 | 17.59 | 0.00 | 0.00 | 0 |
| 22 Sep 2006 | 17.59 | 17.59 | 0.00 | 0.00 | 90 |
| 21 Sep 2006 | 17.57 | 17.57 | 0.00 | 0.00 | 0 |
| 20 Sep 2006 | 17.57 | 17.57 | 0.00 | 0.00 | 94 |
| 19 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 18 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 17 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 16 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 15 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 14 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 13 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 12 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 11 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 10 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 09 Sep 2006 | 17.53 | 17.53 | 0.00 | 0.00 | 0 |
| 08 Sep 2006 | 17.50 | 17.53 | 0.03 | 0.17 | 245 |
| 07 Sep 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 06 Sep 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 05 Sep 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 04 Sep 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 03 Sep 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 02 Sep 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 01 Sep 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 31 Aug 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 30 Aug 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 10,160 |
| 29 Aug 2006 | 17.51 | 17.50 | -0.01 | -0.06 | 3,888 |
| 28 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 27 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 26 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 25 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 100 |
| 24 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 23 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 466 |
| 22 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 1,099 |
| 21 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 20 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 19 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 18 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 60 |
| 17 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 16 Aug 2006 | 17.51 | 17.51 | 0.00 | 0.00 | 0 |
| 15 Aug 2006 | 17.50 | 17.51 | 0.01 | 0.06 | 1,692 |
| 14 Aug 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 13 Aug 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 12 Aug 2006 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 11 Aug 2006 | 18.00 | 17.50 | -0.50 | -2.78 | 451 |
| 10 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 200 |
| 03 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 02 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 500 |
| 01 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 4,119 |
| 27 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 500 |
| 18 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 2,432 |
| 17 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 1,250 |
| 13 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 10 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 1,928 |
| 06 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 5,743 |
| 03 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 1,123 |
| 29 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 20 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 19 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 12 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 11 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 07 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 06 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2006 | 16.94 | 18.00 | 1.06 | 6.26 | 1,250 |
| 01 Jun 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 31 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 30 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 29 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 28 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 27 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 26 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 25 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 24 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 23 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 22 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 21 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 20 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 19 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 18 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 17 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 16 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 15 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 14 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 13 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 12 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 11 May 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 10 May 2006 | 16.93 | 16.94 | 0.01 | 0.06 | 2,085 |
| 09 May 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 08 May 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 07 May 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 06 May 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 05 May 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 2,721 |
| 04 May 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 03 May 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 02 May 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 01 May 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 30 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 29 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 28 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 52 |
| 27 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 26 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 4,948 |
| 25 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 24 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 23 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 22 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 21 Apr 2006 | 16.40 | 16.40 | 0.00 | 0.00 | 941 |
| 20 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 19 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 18 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 17 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 16 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 15 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 14 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 13 Apr 2006 | 16.27 | 16.27 | 0.00 | 0.00 | 0 |
| 12 Apr 2006 | 16.25 | 16.27 | 0.02 | 0.12 | 980 |
| 11 Apr 2006 | 16.35 | 16.25 | -0.10 | -0.61 | 13,790 |
| 10 Apr 2006 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 09 Apr 2006 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 08 Apr 2006 | 16.35 | 16.35 | 0.00 | 0.00 | 0 |
| 07 Apr 2006 | 16.35 | 16.35 | 0.00 | 0.00 | 200 |
| 06 Apr 2006 | 16.25 | 16.25 | 0.00 | 0.00 | 0 |
| 05 Apr 2006 | 16.25 | 16.25 | 0.00 | 0.00 | 800 |
| 04 Apr 2006 | 16.11 | 16.15 | 0.04 | 0.25 | 900 |
| 03 Apr 2006 | 16.11 | 16.11 | 0.00 | 0.00 | 0 |
| 02 Apr 2006 | 16.11 | 16.11 | 0.00 | 0.00 | 0 |
| 01 Apr 2006 | 16.11 | 16.11 | 0.00 | 0.00 | 0 |
| 31 Mar 2006 | 16.11 | 16.11 | 0.00 | 0.00 | 0 |
| 30 Mar 2006 | 16.11 | 16.11 | 0.00 | 0.00 | 0 |
| 29 Mar 2006 | 16.11 | 16.11 | 0.00 | 0.00 | 3,212 |
| 28 Mar 2006 | 16.10 | 16.11 | 0.01 | 0.06 | 1,000 |
| 27 Mar 2006 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 26 Mar 2006 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 25 Mar 2006 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 24 Mar 2006 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 23 Mar 2006 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 22 Mar 2006 | 16.02 | 16.10 | 0.08 | 0.50 | 402 |
| 21 Mar 2006 | 16.02 | 16.02 | 0.00 | 0.00 | 0 |
| 20 Mar 2006 | 16.02 | 16.02 | 0.00 | 0.00 | 0 |
| 19 Mar 2006 | 16.02 | 16.02 | 0.00 | 0.00 | 0 |
| 18 Mar 2006 | 16.02 | 16.02 | 0.00 | 0.00 | 0 |
| 17 Mar 2006 | 16.02 | 16.02 | 0.00 | 0.00 | 0 |
| 16 Mar 2006 | 16.02 | 16.02 | 0.00 | 0.00 | 0 |
| 15 Mar 2006 | 16.10 | 16.02 | -0.08 | -0.50 | 2,264 |
| 14 Mar 2006 | 16.10 | 16.10 | 0.00 | 0.00 | 2,924 |
| 13 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 3,500 |
| 09 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 183 |
| 07 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 120 |
| 02 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 1,458 |
| 23 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 1,550 |
| 16 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2006 | 15.76 | 16.00 | 0.24 | 1.52 | 5,985 |
| 14 Feb 2006 | 15.76 | 15.76 | 0.00 | 0.00 | 313 |
| 13 Feb 2006 | 15.75 | 15.75 | 0.00 | 0.00 | 0 |
| 12 Feb 2006 | 15.75 | 15.75 | 0.00 | 0.00 | 0 |
| 11 Feb 2006 | 15.75 | 15.75 | 0.00 | 0.00 | 0 |
| 10 Feb 2006 | 15.75 | 15.75 | 0.00 | 0.00 | 0 |
| 09 Feb 2006 | 15.75 | 15.75 | 0.00 | 0.00 | 0 |
| 08 Feb 2006 | 15.75 | 15.75 | 0.00 | 0.00 | 4,839 |
| 07 Feb 2006 | 16.00 | 16.00 | 0.00 | 0.00 | 2,009 |
| 06 Feb 2006 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 05 Feb 2006 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2006 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 03 Feb 2006 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 02 Feb 2006 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 01 Feb 2006 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 31 Jan 2006 | 16.50 | 16.50 | 0.00 | 0.00 | 1,710 |
| 30 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 29 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 28 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 27 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 26 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 25 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 24 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 23 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 22 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 21 Jan 2006 | 16.93 | 16.93 | 0.00 | 0.00 | 0 |
| 20 Jan 2006 | 16.94 | 16.93 | -0.01 | -0.06 | 22 |
| 19 Jan 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 18 Jan 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 17 Jan 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 16 Jan 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 15 Jan 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 14 Jan 2006 | 16.94 | 16.94 | 0.00 | 0.00 | 0 |
| 13 Jan 2006 | 16.95 | 16.94 | -0.01 | -0.06 | 1,000 |
| 12 Jan 2006 | 16.95 | 16.95 | 0.00 | 0.00 | 0 |
| 11 Jan 2006 | 16.95 | 16.95 | 0.00 | 0.00 | 0 |
| 10 Jan 2006 | 16.95 | 16.95 | 0.00 | 0.00 | 6,700 |
| 09 Jan 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 206 |
| 05 Jan 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 100 |
| 03 Jan 2006 | 17.28 | 17.28 | 0.00 | 0.00 | 1,000 |
| 02 Jan 2006 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 01 Jan 2006 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 31 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 30 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 29 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 28 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 27 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 26 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 25 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 24 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 23 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 22 Dec 2005 | 17.28 | 17.28 | 0.00 | 0.00 | 0 |
| 21 Dec 2005 | 17.38 | 17.28 | -0.10 | -0.57 | 2,257 |
| 20 Dec 2005 | 17.38 | 17.38 | 0.00 | 0.00 | 2,000 |
| 19 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 18 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 15 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 13 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 12 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 11 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 10 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 09 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 08 Dec 2005 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 07 Dec 2005 | 18.00 | 17.50 | -0.50 | -2.78 | 2,111 |
| 06 Dec 2005 | 18.00 | 18.00 | 0.00 | 0.00 | 7,771 |
| 05 Dec 2005 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 04 Dec 2005 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 03 Dec 2005 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 02 Dec 2005 | 18.75 | 18.75 | 0.00 | 0.00 | 7,000 |
| 01 Dec 2005 | 19.26 | 19.26 | 0.00 | 0.00 | 0 |
| 30 Nov 2005 | 21.40 | 19.26 | -2.14 | -10.00 | 3,000 |
| 29 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 28 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 27 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 26 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 25 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 24 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 23 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 22 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 21 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 20 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 19 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 18 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 17 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 16 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 15 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 14 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 13 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 12 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 0 |
| 11 Nov 2005 | 21.40 | 21.40 | 0.00 | 0.00 | 100 |
| 10 Nov 2005 | 21.44 | 21.44 | 0.00 | 0.00 | 0 |
| 09 Nov 2005 | 22.20 | 21.44 | -0.76 | -3.42 | 43 |
| 08 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 07 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 06 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 05 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 04 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 03 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 02 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 01 Nov 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 31 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 30 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 29 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 28 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 27 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 26 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 25 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 24 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 23 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 22 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 21 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 20 Oct 2005 | 22.20 | 22.20 | 0.00 | 0.00 | 0 |
| 19 Oct 2005 | 22.79 | 22.20 | -0.59 | -2.59 | 500 |
| 18 Oct 2005 | 22.79 | 22.79 | 0.00 | 0.00 | 0 |
| 17 Oct 2005 | 22.79 | 22.79 | 0.00 | 0.00 | 0 |
| 16 Oct 2005 | 22.79 | 22.79 | 0.00 | 0.00 | 0 |
| 15 Oct 2005 | 22.79 | 22.79 | 0.00 | 0.00 | 0 |
| 14 Oct 2005 | 23.17 | 22.79 | -0.38 | -1.64 | 2,000 |
| 13 Oct 2005 | 23.17 | 23.17 | 0.00 | 0.00 | 0 |
| 12 Oct 2005 | 23.17 | 23.17 | 0.00 | 0.00 | 50 |
| 11 Oct 2005 | 25.74 | 25.74 | 0.00 | 0.00 | 0 |
| 10 Oct 2005 | 25.74 | 25.74 | 0.00 | 0.00 | 0 |
| 09 Oct 2005 | 25.74 | 25.74 | 0.00 | 0.00 | 0 |
| 08 Oct 2005 | 25.74 | 25.74 | 0.00 | 0.00 | 0 |
| 07 Oct 2005 | 25.74 | 25.74 | 0.00 | 0.00 | 0 |
| 06 Oct 2005 | 25.74 | 25.74 | 0.00 | 0.00 | 0 |
| 05 Oct 2005 | 25.74 | 25.74 | 0.00 | 0.00 | 0 |
| 04 Oct 2005 | 28.59 | 25.74 | -2.85 | -9.97 | 50 |
| 03 Oct 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 02 Oct 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 01 Oct 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 30 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 29 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 28 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 27 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 26 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 25 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 24 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 23 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 22 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 21 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 20 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 19 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 18 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 17 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 16 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 15 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 14 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 13 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 12 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 11 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 10 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 09 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 08 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 07 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 06 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 05 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 04 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 03 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 02 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 01 Sep 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 31 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 30 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 29 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 28 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 27 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 26 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 25 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 24 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 23 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 22 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 21 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 20 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 19 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 18 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 17 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 16 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 15 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 14 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 13 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 12 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 11 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 10 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 09 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 08 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 07 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 06 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 05 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 04 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 03 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 02 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 01 Aug 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 31 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 30 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 29 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 28 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 27 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 26 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 25 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 24 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 23 Jul 2005 | 28.59 | 28.59 | 0.00 | 0.00 | 0 |
| 22 Jul 2005 | 28.84 | 28.59 | -0.25 | -0.87 | 103 |
| 21 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 20 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 19 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 18 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 17 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 16 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 15 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 14 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 13 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 12 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 11 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 10 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 09 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 08 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 07 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 06 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 05 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 04 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 03 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 02 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 01 Jul 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 30 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 29 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 28 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 27 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 26 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 25 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 24 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 23 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 22 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 21 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 20 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 19 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 18 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 17 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 16 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 15 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 14 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 13 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 12 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 11 Jun 2005 | 28.84 | 28.84 | 0.00 | 0.00 | 0 |
| 10 Jun 2005 | 29.18 | 28.84 | -0.34 | -1.16 | 100 |
| 09 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 08 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 07 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 06 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 05 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 04 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 03 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 02 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 01 Jun 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 31 May 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 30 May 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 29 May 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 28 May 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 27 May 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 26 May 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 25 May 2005 | 29.18 | 29.18 | 0.00 | 0.00 | 0 |
| 24 May 2005 | 29.29 | 29.18 | -0.11 | -0.38 | 50 |
| 23 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 22 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 21 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 20 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 19 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 18 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 17 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 16 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 15 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 14 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 13 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 12 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 11 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 10 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 09 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 08 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 07 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 06 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 05 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 04 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 03 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
| 02 May 2005 | 29.29 | 29.29 | 0.00 | 0.00 | 0 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
No Releases Found.
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
