CHY

Calamos Convertible and High Income Fund

Fund Stats

  • NAV

    $12.18

    $0.04 (0.33%)

    As of 8/18/22

  • Annual Distribution Rate

    9.20%

    As of 8/18/22

  • Inception Date

    5/28/03

Overview

The Fund seeks total return through capital appreciation and current income by investing in a diversified portfolio of convertible securities and high-yield corporate bonds.

Key Features

  • Aims to provide consistent income through monthly distributions set at levels the investment team believes are sustainable.
  • Seeks to be less susceptible to rising interest rates than traditional fixed-income funds.
  • Invests in a broad range of security types to actively manage risk/reward characteristics over full market cycles.
  • Judicious use of leverage seeks to enhance overall returns by achieving a positive spread on investments over borrowing costs.

Portfolio Fit

The fund offers an attractive monthly distribution and potential way to manage risk by employing securities that engage in upside equity movements with less downside susceptibility.

Fund Data

As of 7/31/22
Name Fund
Managed Assets $1,389,989,126
Total Common Share Assets $879,589,126
Shares Outstanding 74,700,375
Average Daily Volume (month) 158,184
Total Percent Leveraged 36.72%
Debt Coverage Ratio 423%
Leverage Assets $510,400,000
Debt Leverage $328,900,000
Average Portfolio Turnover 34.1%
Expense Ratio (based on managed assets) 1.40%

Fees & Expenses

As of 7/31/22
Expense %
Management Fee 0.80%
Leverage Fee 0.55%
Other Expenses 0.05%
Total 1.40%

Fund Details

As of 8/18/22
Market Price: $13.04
NAV: $12.18
Premium/Discount: 7.06%
Market Change: $0.00
Annual Dist: 9.20%
Latest Dist: $0.1000
Ticker: CHY
NAV Ticker: XCHYX
IPO Date: 5/28/03
IPO Share Price: $15.00
IPO NAV: $14.32

Data & Distribution

Distribution History

As of 7/31/22
Date Amount
8/18/2003 12:00:00 AM 0.1219
9/18/2003 12:00:00 AM 0.1219
10/17/2003 12:00:00 AM 0.1219
11/17/2003 12:00:00 AM 0.1219
12/12/2003 12:00:00 AM 0.1219
12/31/2003 12:00:00 AM 0.1219
2/13/2004 12:00:00 AM 0.1219
3/15/2004 12:00:00 AM 0.1219
4/15/2004 12:00:00 AM 0.1219
5/14/2004 12:00:00 AM 0.1219
6/15/2004 12:00:00 AM 0.1219
7/15/2004 12:00:00 AM 0.1219
8/16/2004 12:00:00 AM 0.1219
9/15/2004 12:00:00 AM 0.1219
10/15/2004 12:00:00 AM 0.1219
11/15/2004 12:00:00 AM 0.1219
12/13/2004 12:00:00 AM 0.1219
12/30/2004 12:00:00 AM 0.1219
2/14/2005 12:00:00 AM 0.1219
3/14/2005 12:00:00 AM 0.1219
4/15/2005 12:00:00 AM 0.1219
5/13/2005 12:00:00 AM 0.1219
6/15/2005 12:00:00 AM 0.1219
7/15/2005 12:00:00 AM 0.1219
8/15/2005 12:00:00 AM 0.1219
9/15/2005 12:00:00 AM 0.1219
10/14/2005 12:00:00 AM 0.1219
11/16/2005 12:00:00 AM 0.1219
12/15/2005 12:00:00 AM 0.1219
12/30/2005 12:00:00 AM 0.2139
2/13/2006 12:00:00 AM 0.1219
3/13/2006 12:00:00 AM 0.1219
4/13/2006 12:00:00 AM 0.1219
5/11/2006 12:00:00 AM 0.1219
6/12/2006 12:00:00 AM 0.1219
7/13/2006 12:00:00 AM 0.1219
8/11/2006 12:00:00 AM 0.1219
9/11/2006 12:00:00 AM 0.1219
10/12/2006 12:00:00 AM 0.1219
11/13/2006 12:00:00 AM 0.1219
12/6/2006 12:00:00 AM 0.1219
12/29/2006 12:00:00 AM 0.1451
2/12/2007 12:00:00 AM 0.1219
3/12/2007 12:00:00 AM 0.1219
4/12/2007 12:00:00 AM 0.1219
5/11/2007 12:00:00 AM 0.1219
6/11/2007 12:00:00 AM 0.1219
7/12/2007 12:00:00 AM 0.1219
8/13/2007 12:00:00 AM 0.1219
9/13/2007 12:00:00 AM 0.1219
10/11/2007 12:00:00 AM 0.1219
11/12/2007 12:00:00 AM 0.1219
12/6/2007 12:00:00 AM 0.1219
12/31/2007 12:00:00 AM 0.2271
2/11/2008 12:00:00 AM 0.1219
3/13/2008 12:00:00 AM 0.1219
4/11/2008 12:00:00 AM 0.1219
5/12/2008 12:00:00 AM 0.1219
6/12/2008 12:00:00 AM 0.1219
7/11/2008 12:00:00 AM 0.1219
8/11/2008 12:00:00 AM 0.1219
9/8/2008 12:00:00 AM 0.1219
10/14/2008 12:00:00 AM 0.1219
11/13/2008 12:00:00 AM 0.085
12/8/2008 12:00:00 AM 0.085
12/31/2008 12:00:00 AM 0.085
2/10/2009 12:00:00 AM 0.085
3/11/2009 12:00:00 AM 0.085
4/13/2009 12:00:00 AM 0.085
5/11/2009 12:00:00 AM 0.085
6/10/2009 12:00:00 AM 0.085
7/10/2009 12:00:00 AM 0.085
8/10/2009 12:00:00 AM 0.085
9/10/2009 12:00:00 AM 0.085
10/9/2009 12:00:00 AM 0.085
11/10/2009 12:00:00 AM 0.085
12/7/2009 12:00:00 AM 0.085
12/31/2009 12:00:00 AM 0.085
2/9/2010 12:00:00 AM 0.085
3/11/2010 12:00:00 AM 0.085
4/13/2010 12:00:00 AM 0.085
5/12/2010 12:00:00 AM 0.085
6/10/2010 12:00:00 AM 0.085
7/12/2010 12:00:00 AM 0.085
8/10/2010 12:00:00 AM 0.085
9/10/2010 12:00:00 AM 0.085
10/12/2010 12:00:00 AM 0.085
11/11/2010 12:00:00 AM 0.085
12/7/2010 12:00:00 AM 0.085
12/31/2010 12:00:00 AM 0.085
2/10/2011 12:00:00 AM 0.085
3/10/2011 12:00:00 AM 0.085
4/12/2011 12:00:00 AM 0.085
5/11/2011 12:00:00 AM 0.085
6/10/2011 12:00:00 AM 0.085
7/12/2011 12:00:00 AM 0.085
8/10/2011 12:00:00 AM 0.085
9/12/2011 12:00:00 AM 0.085
10/11/2011 12:00:00 AM 0.085
11/10/2011 12:00:00 AM 0.085
12/12/2011 12:00:00 AM 0.085
12/30/2011 12:00:00 AM 0.085
2/10/2012 12:00:00 AM 0.085
3/12/2012 12:00:00 AM 0.085
4/11/2012 12:00:00 AM 0.085
5/10/2012 12:00:00 AM 0.085
6/12/2012 12:00:00 AM 0.085
7/11/2012 12:00:00 AM 0.085
8/10/2012 12:00:00 AM 0.085
9/11/2012 12:00:00 AM 0.085
10/11/2012 12:00:00 AM 0.085
11/13/2012 12:00:00 AM 0.085
12/11/2012 12:00:00 AM 0.085
12/31/2012 12:00:00 AM 0.085
2/12/2013 12:00:00 AM 0.085
3/12/2013 12:00:00 AM 0.085
4/10/2013 12:00:00 AM 0.085
5/10/2013 12:00:00 AM 0.085
6/11/2013 12:00:00 AM 0.085
7/10/2013 12:00:00 AM 0.085
8/12/2013 12:00:00 AM 0.085
9/11/2013 12:00:00 AM 0.085
10/10/2013 12:00:00 AM 0.085
11/12/2013 12:00:00 AM 0.085
12/11/2013 12:00:00 AM 0.085
12/31/2013 12:00:00 AM 0.085
2/11/2014 12:00:00 AM 0.085
3/11/2014 12:00:00 AM 0.085
4/10/2014 12:00:00 AM 0.1
5/12/2014 12:00:00 AM 0.1
6/11/2014 12:00:00 AM 0.1
7/10/2014 12:00:00 AM 0.1
8/12/2014 12:00:00 AM 0.1
9/10/2014 12:00:00 AM 0.1
10/9/2014 12:00:00 AM 0.1
11/10/2014 12:00:00 AM 0.1
12/10/2014 12:00:00 AM 0.1
12/31/2014 12:00:00 AM 0.1
2/10/2015 12:00:00 AM 0.1
3/11/2015 12:00:00 AM 0.1
4/10/2015 12:00:00 AM 0.1
5/12/2015 12:00:00 AM 0.1
6/10/2015 12:00:00 AM 0.1
7/10/2015 12:00:00 AM 0.1
8/11/2015 12:00:00 AM 0.1
9/10/2015 12:00:00 AM 0.1
10/9/2015 12:00:00 AM 0.1
11/10/2015 12:00:00 AM 0.1
12/10/2015 12:00:00 AM 0.1
12/31/2015 12:00:00 AM 0.1
2/10/2016 12:00:00 AM 0.1
3/10/2016 12:00:00 AM 0.1
4/12/2016 12:00:00 AM 0.1
5/11/2016 12:00:00 AM 0.1
6/10/2016 12:00:00 AM 0.1
7/12/2016 12:00:00 AM 0.1
8/10/2016 12:00:00 AM 0.1
9/12/2016 12:00:00 AM 0.1
10/11/2016 12:00:00 AM 0.1
11/9/2016 12:00:00 AM 0.1
12/12/2016 12:00:00 AM 0.1
12/30/2016 12:00:00 AM 0.1
2/10/2017 12:00:00 AM 0.1
3/10/2017 12:00:00 AM 0.1
4/11/2017 12:00:00 AM 0.1
5/10/2017 12:00:00 AM 0.1
6/12/2017 12:00:00 AM 0.1
7/11/2017 12:00:00 AM 0.1
8/10/2017 12:00:00 AM 0.1
9/12/2017 12:00:00 AM 0.1
10/11/2017 12:00:00 AM 0.1
11/10/2017 12:00:00 AM 0.1
12/12/2017 12:00:00 AM 0.1
12/29/2017 12:00:00 AM 0.1
2/12/2018 12:00:00 AM 0.1
3/12/2018 12:00:00 AM 0.1
4/13/2018 12:00:00 AM 0.1
5/14/2018 12:00:00 AM 0.1
6/12/2018 12:00:00 AM 0.1
7/13/2018 12:00:00 AM 0.1
8/13/2018 12:00:00 AM 0.1
9/17/2018 12:00:00 AM 0.1
10/12/2018 12:00:00 AM 0.085
11/13/2018 12:00:00 AM 0.085
12/14/2018 12:00:00 AM 0.085
12/31/2018 12:00:00 AM 0.085
2/12/2019 12:00:00 AM 0.085
3/12/2019 12:00:00 AM 0.085
4/12/2019 12:00:00 AM 0.085
5/13/2019 12:00:00 AM 0.085
6/14/2019 12:00:00 AM 0.085
7/12/2019 12:00:00 AM 0.085
8/12/2019 12:00:00 AM 0.085
9/16/2019 12:00:00 AM 0.085
10/15/2019 12:00:00 AM 0.085
11/12/2019 12:00:00 AM 0.085
12/13/2019 12:00:00 AM 0.085
12/31/2019 12:00:00 AM 0.085
2/14/2020 12:00:00 AM 0.085
3/13/2020 12:00:00 AM 0.085
4/14/2020 12:00:00 AM 0.085
5/13/2020 12:00:00 AM 0.085
6/12/2020 12:00:00 AM 0.085
7/13/2020 12:00:00 AM 0.085
8/14/2020 12:00:00 AM 0.085
9/14/2020 12:00:00 AM 0.085
10/14/2020 12:00:00 AM 0.085
11/13/2020 12:00:00 AM 0.085
12/14/2020 12:00:00 AM 0.085
12/31/2020 12:00:00 AM 0.085
2/12/2021 12:00:00 AM 0.1
3/12/2021 12:00:00 AM 0.1
4/14/2021 12:00:00 AM 0.1
5/14/2021 12:00:00 AM 0.1
6/14/2021 12:00:00 AM 0.1
7/13/2021 12:00:00 AM 0.1
8/13/2021 12:00:00 AM 0.1
9/14/2021 12:00:00 AM 0.1
10/12/2021 12:00:00 AM 0.1
11/12/2021 12:00:00 AM 0.1
12/14/2021 12:00:00 AM 0.1
12/31/2021 12:00:00 AM 0.1
2/14/2022 12:00:00 AM 0.1
3/14/2022 12:00:00 AM 0.1
4/13/2022 12:00:00 AM 0.1
5/13/2022 12:00:00 AM 0.1
6/13/2022 12:00:00 AM 0.1
7/13/2022 12:00:00 AM 0.1
8/12/2022 12:00:00 AM 0.1

Cumulative Distribution History

As of 7/31/22
Date Cumulative Distribution
8/18/2003 12:00:00 AM 0.1219
9/18/2003 12:00:00 AM 0.2438
10/17/2003 12:00:00 AM 0.3657
11/17/2003 12:00:00 AM 0.4876
12/12/2003 12:00:00 AM 0.6095
12/31/2003 12:00:00 AM 0.7314
2/13/2004 12:00:00 AM 0.8533
3/15/2004 12:00:00 AM 0.9752
4/15/2004 12:00:00 AM 1.0971
5/14/2004 12:00:00 AM 1.219
6/15/2004 12:00:00 AM 1.3409
7/15/2004 12:00:00 AM 1.4628
8/16/2004 12:00:00 AM 1.5847
9/15/2004 12:00:00 AM 1.7066
10/15/2004 12:00:00 AM 1.8285
11/15/2004 12:00:00 AM 1.9504
12/13/2004 12:00:00 AM 2.0723
12/30/2004 12:00:00 AM 2.1942
2/14/2005 12:00:00 AM 2.3161
3/14/2005 12:00:00 AM 2.438
4/15/2005 12:00:00 AM 2.5599
5/13/2005 12:00:00 AM 2.6818
6/15/2005 12:00:00 AM 2.8037
7/15/2005 12:00:00 AM 2.9256
8/15/2005 12:00:00 AM 3.0475
9/15/2005 12:00:00 AM 3.1694
10/14/2005 12:00:00 AM 3.2913
11/16/2005 12:00:00 AM 3.4132
12/15/2005 12:00:00 AM 3.5351
12/30/2005 12:00:00 AM 3.749
2/13/2006 12:00:00 AM 3.8709
3/13/2006 12:00:00 AM 3.9928
4/13/2006 12:00:00 AM 4.1147
5/11/2006 12:00:00 AM 4.2366
6/12/2006 12:00:00 AM 4.3585
7/13/2006 12:00:00 AM 4.4804
8/11/2006 12:00:00 AM 4.6023
9/11/2006 12:00:00 AM 4.7242
10/12/2006 12:00:00 AM 4.8461
11/13/2006 12:00:00 AM 4.968
12/6/2006 12:00:00 AM 5.0899
12/29/2006 12:00:00 AM 5.235
2/12/2007 12:00:00 AM 5.3569
3/12/2007 12:00:00 AM 5.4788
4/12/2007 12:00:00 AM 5.6007
5/11/2007 12:00:00 AM 5.7226
6/11/2007 12:00:00 AM 5.8445
7/12/2007 12:00:00 AM 5.9664
8/13/2007 12:00:00 AM 6.0883
9/13/2007 12:00:00 AM 6.2102
10/11/2007 12:00:00 AM 6.3321
11/12/2007 12:00:00 AM 6.454
12/6/2007 12:00:00 AM 6.5759
12/31/2007 12:00:00 AM 6.803
2/11/2008 12:00:00 AM 6.9249
3/13/2008 12:00:00 AM 7.0468
4/11/2008 12:00:00 AM 7.1687
5/12/2008 12:00:00 AM 7.2906
6/12/2008 12:00:00 AM 7.4125
7/11/2008 12:00:00 AM 7.5344
8/11/2008 12:00:00 AM 7.6563
9/8/2008 12:00:00 AM 7.7782
10/14/2008 12:00:00 AM 7.9001
11/13/2008 12:00:00 AM 7.9851
12/8/2008 12:00:00 AM 8.0701
12/31/2008 12:00:00 AM 8.1551
2/10/2009 12:00:00 AM 8.2401
3/11/2009 12:00:00 AM 8.3251
4/13/2009 12:00:00 AM 8.4101
5/11/2009 12:00:00 AM 8.4951
6/10/2009 12:00:00 AM 8.5801
7/10/2009 12:00:00 AM 8.6651
8/10/2009 12:00:00 AM 8.7501
9/10/2009 12:00:00 AM 8.8351
10/9/2009 12:00:00 AM 8.9201
11/10/2009 12:00:00 AM 9.0051
12/7/2009 12:00:00 AM 9.0901
12/31/2009 12:00:00 AM 9.1751
2/9/2010 12:00:00 AM 9.2601
3/11/2010 12:00:00 AM 9.3451
4/13/2010 12:00:00 AM 9.4301
5/12/2010 12:00:00 AM 9.5151
6/10/2010 12:00:00 AM 9.6001
7/12/2010 12:00:00 AM 9.6851
8/10/2010 12:00:00 AM 9.7701
9/10/2010 12:00:00 AM 9.8551
10/12/2010 12:00:00 AM 9.9401
11/11/2010 12:00:00 AM 10.0251
12/7/2010 12:00:00 AM 10.1101
12/31/2010 12:00:00 AM 10.1951
2/10/2011 12:00:00 AM 10.2801
3/10/2011 12:00:00 AM 10.3651
4/12/2011 12:00:00 AM 10.4501
5/11/2011 12:00:00 AM 10.5351
6/10/2011 12:00:00 AM 10.6201
7/12/2011 12:00:00 AM 10.7051
8/10/2011 12:00:00 AM 10.7901
9/12/2011 12:00:00 AM 10.8751
10/11/2011 12:00:00 AM 10.9601
11/10/2011 12:00:00 AM 11.0451
12/12/2011 12:00:00 AM 11.1301
12/30/2011 12:00:00 AM 11.2151
2/10/2012 12:00:00 AM 11.3001
3/12/2012 12:00:00 AM 11.3851
4/11/2012 12:00:00 AM 11.4701
5/10/2012 12:00:00 AM 11.5551
6/12/2012 12:00:00 AM 11.6401
7/11/2012 12:00:00 AM 11.7251
8/10/2012 12:00:00 AM 11.8101
9/11/2012 12:00:00 AM 11.8951
10/11/2012 12:00:00 AM 11.9801
11/13/2012 12:00:00 AM 12.0651
12/11/2012 12:00:00 AM 12.1501
12/31/2012 12:00:00 AM 12.2351
2/12/2013 12:00:00 AM 12.3201
3/12/2013 12:00:00 AM 12.4051
4/10/2013 12:00:00 AM 12.4901
5/10/2013 12:00:00 AM 12.5751
6/11/2013 12:00:00 AM 12.6601
7/10/2013 12:00:00 AM 12.7451
8/12/2013 12:00:00 AM 12.8301
9/11/2013 12:00:00 AM 12.9151
10/10/2013 12:00:00 AM 13.0001
11/12/2013 12:00:00 AM 13.0851
12/11/2013 12:00:00 AM 13.1701
12/31/2013 12:00:00 AM 13.2551
2/11/2014 12:00:00 AM 13.3401
3/11/2014 12:00:00 AM 13.4251
4/10/2014 12:00:00 AM 13.5251
5/12/2014 12:00:00 AM 13.6251
6/11/2014 12:00:00 AM 13.7251
7/10/2014 12:00:00 AM 13.8251
8/12/2014 12:00:00 AM 13.9251
9/10/2014 12:00:00 AM 14.0251
10/9/2014 12:00:00 AM 14.1251
11/10/2014 12:00:00 AM 14.2251
12/10/2014 12:00:00 AM 14.3251
12/31/2014 12:00:00 AM 14.4251
2/10/2015 12:00:00 AM 14.5251
3/11/2015 12:00:00 AM 14.6251
4/10/2015 12:00:00 AM 14.7251
5/12/2015 12:00:00 AM 14.8251
6/10/2015 12:00:00 AM 14.9251
7/10/2015 12:00:00 AM 15.0251
8/11/2015 12:00:00 AM 15.1251
9/10/2015 12:00:00 AM 15.2251
10/9/2015 12:00:00 AM 15.3251
11/10/2015 12:00:00 AM 15.4251
12/10/2015 12:00:00 AM 15.5251
12/31/2015 12:00:00 AM 15.6251
2/10/2016 12:00:00 AM 15.7251
3/10/2016 12:00:00 AM 15.8251
4/12/2016 12:00:00 AM 15.9251
5/11/2016 12:00:00 AM 16.0251
6/10/2016 12:00:00 AM 16.1251
7/12/2016 12:00:00 AM 16.2251
8/10/2016 12:00:00 AM 16.3251
9/12/2016 12:00:00 AM 16.4251
10/11/2016 12:00:00 AM 16.5251
11/9/2016 12:00:00 AM 16.6251
12/12/2016 12:00:00 AM 16.7251
12/30/2016 12:00:00 AM 16.8251
2/10/2017 12:00:00 AM 16.9251
3/10/2017 12:00:00 AM 17.0251
4/11/2017 12:00:00 AM 17.1251
5/10/2017 12:00:00 AM 17.2251
6/12/2017 12:00:00 AM 17.3251
7/11/2017 12:00:00 AM 17.4251
8/10/2017 12:00:00 AM 17.5251
9/12/2017 12:00:00 AM 17.6251
10/11/2017 12:00:00 AM 17.7251
11/10/2017 12:00:00 AM 17.8251
12/12/2017 12:00:00 AM 17.9251
12/29/2017 12:00:00 AM 18.0251
2/12/2018 12:00:00 AM 18.1251
3/12/2018 12:00:00 AM 18.2251
4/13/2018 12:00:00 AM 18.3251
5/14/2018 12:00:00 AM 18.4251
6/12/2018 12:00:00 AM 18.5251
7/13/2018 12:00:00 AM 18.6251
8/13/2018 12:00:00 AM 18.7251
9/17/2018 12:00:00 AM 18.8251
10/12/2018 12:00:00 AM 18.9101
11/13/2018 12:00:00 AM 18.9951
12/14/2018 12:00:00 AM 19.0801
12/31/2018 12:00:00 AM 19.1651
2/12/2019 12:00:00 AM 19.2501
3/12/2019 12:00:00 AM 19.3351
4/12/2019 12:00:00 AM 19.4201
5/13/2019 12:00:00 AM 19.5051
6/14/2019 12:00:00 AM 19.5901
7/12/2019 12:00:00 AM 19.6751
8/12/2019 12:00:00 AM 19.7601
9/16/2019 12:00:00 AM 19.8451
10/15/2019 12:00:00 AM 19.9301
11/12/2019 12:00:00 AM 20.0151
12/13/2019 12:00:00 AM 20.1001
12/31/2019 12:00:00 AM 20.1851
2/14/2020 12:00:00 AM 20.2701
3/13/2020 12:00:00 AM 20.3551
4/14/2020 12:00:00 AM 20.4401
5/13/2020 12:00:00 AM 20.5251
6/12/2020 12:00:00 AM 20.6101
7/13/2020 12:00:00 AM 20.6951
8/14/2020 12:00:00 AM 20.7801
9/14/2020 12:00:00 AM 20.8651
10/14/2020 12:00:00 AM 20.9501
11/13/2020 12:00:00 AM 21.0351
12/14/2020 12:00:00 AM 21.1201
12/31/2020 12:00:00 AM 21.2051
2/12/2021 12:00:00 AM 21.3051
3/12/2021 12:00:00 AM 21.4051
4/14/2021 12:00:00 AM 21.5051
5/14/2021 12:00:00 AM 21.6051
6/14/2021 12:00:00 AM 21.7051
7/13/2021 12:00:00 AM 21.8051
8/13/2021 12:00:00 AM 21.9051
9/14/2021 12:00:00 AM 22.0051
10/12/2021 12:00:00 AM 22.1051
11/12/2021 12:00:00 AM 22.2051
12/14/2021 12:00:00 AM 22.3051
12/31/2021 12:00:00 AM 22.4051
2/14/2022 12:00:00 AM 22.5051
3/14/2022 12:00:00 AM 22.6051
4/13/2022 12:00:00 AM 22.7051
5/13/2022 12:00:00 AM 22.8051
6/13/2022 12:00:00 AM 22.9051
7/13/2022 12:00:00 AM 23.0051
8/12/2022 12:00:00 AM 23.1051
Press Releases

Year to Date Distribution Detail

Month Ex Date Payable Date Distribution Net Investment Income Short-Term Capital Gains Long-Term Capital Gains Return of Capital
August 08/11/2022 08/19/2022 $0.1000 0.0090 0.0000 0.0910 0.0000
July 07/12/2022 07/20/2022 $0.1000 0.0229 0.0000 0.0771 0.0000
June 06/10/2022 06/17/2022 $0.1000 0.0143 0.0000 0.0857 0.0000
May 05/12/2022 05/20/2022 $0.1000 0.0157 0.0000 0.0843 0.0000
April 04/12/2022 04/20/2022 $0.1000 0.0251 0.0000 0.0749 0.0000
March 03/11/2022 03/18/2022 $0.1000 0.0180 0.0000 0.0820 0.0000
February 02/11/2022 02/18/2022 $0.1000 0.0152 0.0000 0.0848 0.0000

The distribution tables provided here are for informational purposes only. Estimates are calculated on a tax basis rather than on a generally accepted accounting principles (GAAP) basis, but should not be used for tax reporting purposes. Distributions may be subject to re-characterization for tax purposes after the end of the fiscal year. Individual (non-corporate) shareholders with taxable accounts will receive written notification regarding the components and tax treatment for distributions via Form 1099-DIV. If your distributions are reinvested in additional shares, you will receive a statement reflecting the reinvestment of the distribution. This information is not legal or tax advice. Consult a professional regarding your specific legal or tax matters.

2021 Distribution Detail

For final tax characterization of distributions click here.

Performance

Annualized Total Returns

As of 7/31/22
TimeFrame CHY Market Price CHY NAV
1 Year -9.15 -19.25
3 Year 14.62 9.8
5 Year 11.64 9.29
10 Year 10.1 8.66
Since Inception 9.1 8.69

Calendar Year Total Returns

As of 7/31/22
Date CHY Market Price CHY NAV
YTD 2022 -13.99 -21.72
2021 22.24 8.3
2020 36.99 47.44
2019 32.75 26.5
2018 -12.34 -4.21
2017 24.49 14.16
2016 12.54 9.59
2015 -16.2 -6.41
2014 16.3 5.33
2013 15.27 16.25

Important Fund Information

Performance data quoted represents past performance, which is no guarantee of future results. Current performance may be lower or higher than the performance quoted. The principal value of an investment will fluctuate so that your shares, when sold, may be worth more or less than their original cost. Returns at NAV reflect the deduction of the Fund's management fee, debt leverage costs and other expenses, which can be found on the fund overview tab.You can purchase or sell common shares daily. Like any other stock, market price will fluctuate with the market. Upon sale, your shares may have a market price that is above or below net asset value and may be worth more or less than your original investment. Shares of closed-end funds frequently trade at a discount which is a market price that is below their net asset value.

Average annual return measures net investment income and capital gain or loss from portfolio investments as an annualized average, assuming reinvestment of income and capital gain distributions. In calculating net investment income, all applicable fees and expenses are deducted from the returns. Calendar year returns measure net investment income and capital gain or loss from portfolio investments for each period specified.

Pricing

Share Price / NAV History

As of 8/18/22
Date NAV Price
6/6/2003 14.37 15.5
6/9/2003 14.35 15.39
6/10/2003 14.35 15.47
6/11/2003 14.4 15.5
6/12/2003 14.41 15.58
6/13/2003 14.41 15.48
6/16/2003 14.45 15.5
6/17/2003 14.48 15.45
6/18/2003 14.5 15.45
6/19/2003 14.45 15.46
6/20/2003 14.45 15.5
6/23/2003 14.4 15.39
6/24/2003 14.37 15.2
6/25/2003 14.37 15.2
6/26/2003 14.38 15.25
6/27/2003 14.37 15.34
6/30/2003 14.37 15.3
7/1/2003 14.35 15.24
7/2/2003 14.4 15.25
7/3/2003 14.39 15.3
7/7/2003 14.43 15.35
7/8/2003 14.47 15.38
7/10/2003 14.44 15.32
7/11/2003 14.46 15.4
7/14/2003 14.49 15.39
7/15/2003 14.47 15.39
7/16/2003 14.43 15.17
7/17/2003 14.38 15.25
7/18/2003 14.41 15.29
7/21/2003 14.4 15.13
7/22/2003 14.41 15.03
7/23/2003 14.41 15.15
7/24/2003 14.34 15.19
7/25/2003 14.36 15.13
7/28/2003 14.37 15.04
7/29/2003 14.32 14.92
7/30/2003 14.25 14.99
7/31/2003 14.12 14.87
8/1/2003 14.05 15.04
8/4/2003 14.03 15.01
8/5/2003 13.94 14.7
8/6/2003 13.9 14.71
8/7/2003 13.88 14.99
8/8/2003 13.87 15
8/11/2003 13.9 14.99
8/12/2003 13.88 15.03
8/13/2003 13.83 14.95
8/14/2003 13.66 14.93
8/15/2003 13.67 14.9
8/18/2003 13.7 14.86
8/19/2003 13.78 14.8
8/20/2003 13.89 14.81
8/21/2003 13.93 14.87
8/22/2003 13.94 14.87
8/25/2003 13.94 14.72
8/26/2003 13.97 14.73
8/27/2003 14.01 14.9
8/28/2003 14.07 14.8
8/29/2003 14.12 14.87
9/2/2003 14.21 14.99
9/3/2003 14.28 14.97
9/4/2003 14.32 14.92
9/5/2003 14.32 15
9/8/2003 14.37 14.98
9/9/2003 14.37 15.01
9/10/2003 14.34 15.03
9/11/2003 14.34 15.12
9/12/2003 14.36 15.25
9/15/2003 14.37 15.2
9/16/2003 14.27 15.06
9/17/2003 14.3 15.03
9/18/2003 14.36 15.05
9/19/2003 14.39 15.08
9/22/2003 14.38 15.1
9/23/2003 14.39 15.05
9/24/2003 14.36 15.02
9/25/2003 14.37 14.99
9/26/2003 14.33 15.09
9/29/2003 14.38 15.08
9/30/2003 14.4 15.25
10/1/2003 14.48 15.29
10/2/2003 14.5 15.32
10/3/2003 14.55 15.42
10/6/2003 14.58 15.43
10/7/2003 14.63 15.49
10/8/2003 14.65 15.54
10/9/2003 14.68 15.53
10/10/2003 14.72 15.62
10/13/2003 14.75 15.7
10/14/2003 14.77 15.72
10/15/2003 14.69 15.59
10/16/2003 14.75 15.7
10/17/2003 14.73 15.83
10/20/2003 14.76 15.86
10/21/2003 14.77 15.8
10/22/2003 14.74 15.55
10/23/2003 14.69 15.67
10/24/2003 14.66 15.67
10/27/2003 14.67 15.79
10/28/2003 14.69 15.85
10/29/2003 14.66 15.88
10/30/2003 14.65 15.89
10/31/2003 14.66 16
11/3/2003 14.65 15.95
11/4/2003 14.67 15.81
11/5/2003 14.84 15.94
11/6/2003 14.84 15.89
11/7/2003 14.86 16.04
11/10/2003 14.85 16.08
11/11/2003 14.85 16.14
11/12/2003 14.89 16.38
11/13/2003 14.78 16.23
11/14/2003 14.75 16.21
11/17/2003 14.71 15.99
11/18/2003 14.69 16.15
11/19/2003 14.72 15.95
11/20/2003 14.74 15.72
11/21/2003 14.74 15.9
11/24/2003 14.79 15.95
11/25/2003 14.88 16.1
11/26/2003 14.89 16.32
11/28/2003 14.93 16.4
12/1/2003 14.98 16.21
12/2/2003 15.08 16.48
12/3/2003 15.12 16.4
12/4/2003 15.17 16.4
12/5/2003 15.2 16.55
12/8/2003 15.17 16.67
12/9/2003 15.13 16.6
12/10/2003 15.06 16.64
12/11/2003 14.95 16.45
12/12/2003 14.94 16.59
12/15/2003 14.92 16.64
12/16/2003 14.94 16.31
12/17/2003 14.97 16.42
12/18/2003 15.03 16.74
12/19/2003 15.06 16.65
12/22/2003 15.12 16.78
12/23/2003 15.12 16.63
12/24/2003 15.16 16.91
12/26/2003 15.15 16.95
12/29/2003 15.04 16.88
12/30/2003 15.07 16.96
12/31/2003 15.09 16.79
1/2/2004 15.09 16.51
1/5/2004 15.25 16.64
1/6/2004 15.35 16.63
1/7/2004 15.41 16.71
1/8/2004 15.49 16.78
1/9/2004 15.53 16.76
1/12/2004 15.5 17
1/13/2004 15.5 17.08
1/14/2004 15.51 17
1/15/2004 15.51 17.05
1/16/2004 15.56 16.94
1/20/2004 15.6 16.86
1/21/2004 15.68 17.07
1/22/2004 15.72 17.1
1/23/2004 15.67 17.06
1/26/2004 15.68 17.04
1/27/2004 15.67 16.9
1/28/2004 15.59 16.95
1/29/2004 15.52 16.99
1/30/2004 15.43 16.98
2/2/2004 15.41 16.85
2/3/2004 15.37 16.99
2/4/2004 15.28 16.88
2/5/2004 15.22 16.91
2/6/2004 15.26 17.05
2/9/2004 15.31 17.04
2/10/2004 15.33 17.04
2/11/2004 15.28 16.96
2/12/2004 15.27 16.83
2/13/2004 15.27 16.78
2/17/2004 15.31 16.62
2/18/2004 15.31 16.51
2/19/2004 15.28 16.31
2/20/2004 15.23 16.05
2/23/2004 15.22 15.6
2/24/2004 15.18 15.68
2/25/2004 15.19 16.22
2/26/2004 15.2 16.18
2/27/2004 15.28 16.35
3/1/2004 15.33 16.26
3/2/2004 15.32 15.99
3/3/2004 15.31 16.1
3/4/2004 15.32 16.1
3/5/2004 15.41 16.35
3/8/2004 15.38 16.45
3/9/2004 15.38 16.25
3/10/2004 15.32 16.3
3/11/2004 15.15 16.18
3/12/2004 15.17 16.4
3/15/2004 15.11 16.35
3/16/2004 15.11 16.24
3/17/2004 15.13 16.17
3/18/2004 15.14 16.15
3/19/2004 15.13 16.17
3/22/2004 15.1 16.09
3/23/2004 15.07 16.05
3/24/2004 15.05 15.95
3/25/2004 15.06 16.05
3/26/2004 15.09 16.4
3/29/2004 15.16 16.4
3/30/2004 15.2 16.41
3/31/2004 15.25 16.48
4/1/2004 15.26 16.77
4/2/2004 15.18 16.69
4/5/2004 15.23 16.31
4/6/2004 15.3 16.1
4/7/2004 15.31 16.16
4/8/2004 15.29 16.42
4/12/2004 15.3 16.5
4/13/2004 15.11 16.07
4/14/2004 15.06 15.54
4/15/2004 15.07 15.37
4/16/2004 15.11 15.49
4/19/2004 15.09 15.6
4/20/2004 15.07 15.34
4/21/2004 15.1 15.08
4/22/2004 15.17 15.29
4/23/2004 15.13 15.08
4/26/2004 15.21 14.8
4/27/2004 15.24 14.92
4/28/2004 15.14 15
4/29/2004 15.09 15.19
4/30/2004 15.07 15.15
5/3/2004 15.05 15
5/4/2004 15.01 15.13
5/5/2004 15 15.21
5/6/2004 14.89 14.94
5/7/2004 14.72 14.3
5/10/2004 14.56 14
5/11/2004 14.55 14.61
5/12/2004 14.35 14.7
5/13/2004 14.28 14.74
5/14/2004 14.26 14.75
5/17/2004 14.2 14.65
5/18/2004 14.25 14.75
5/19/2004 14.32 14.93
5/20/2004 14.34 14.9
5/21/2004 14.36 15.02
5/24/2004 14.43 14.82
5/25/2004 14.49 15.15
5/26/2004 14.53 15.2
5/27/2004 14.57 15.25
5/28/2004 14.56 15.27
5/31/2004 14.56 15.27
6/1/2004 14.57 15.08
6/2/2004 14.59 15.27
6/3/2004 14.55 15.15
6/4/2004 14.57 15.13
6/7/2004 14.68 15.24
6/8/2004 14.69 15.35
6/9/2004 14.68 15.39
6/10/2004 14.71 15.38
6/14/2004 14.54 15.19
6/15/2004 14.63 15.13
6/16/2004 14.61 15.14
6/17/2004 14.65 15.08
6/18/2004 14.67 15.22
6/21/2004 14.67 15.18
6/22/2004 14.7 15.2
6/23/2004 14.74 15.07
6/24/2004 14.76 15.11
6/25/2004 14.75 15.17
6/28/2004 14.75 15.24
6/29/2004 14.76 15.19
6/30/2004 14.8 15.35
7/1/2004 14.78 15.4
7/2/2004 14.8 15.63
7/6/2004 14.82 15.57
7/7/2004 14.84 15.6
7/8/2004 14.85 15.7
7/9/2004 14.88 15.67
7/12/2004 14.92 15.76
7/13/2004 14.82 15.7
7/14/2004 14.84 15.69
7/15/2004 14.86 15.69
7/16/2004 14.91 15.74
7/19/2004 14.89 15.84
7/20/2004 14.89 15.78
7/21/2004 14.86 15.62
7/22/2004 14.85 15.6
7/23/2004 14.84 15.64
7/26/2004 14.81 15.67
7/27/2004 14.77 15.63
7/28/2004 14.77 15.72
7/29/2004 14.79 15.75
7/30/2004 14.81 15.9
7/31/2004 14.81 15.9
8/2/2004 14.86 15.87
8/3/2004 14.83 16
8/4/2004 14.81 15.92
8/5/2004 14.78 15.95
8/6/2004 14.8 15.97
8/9/2004 14.76 15.99
8/10/2004 14.83 15.9
8/11/2004 14.85 15.94
8/12/2004 14.71 15.71
8/13/2004 14.73 15.8
8/16/2004 14.77 15.8
8/17/2004 14.8 15.9
8/18/2004 14.83 15.98
8/19/2004 14.84 16.02
8/20/2004 14.88 16.05
8/23/2004 14.89 16
8/24/2004 14.9 16.03
8/25/2004 14.95 16.05
8/26/2004 14.95 16.13
8/27/2004 14.95 16.13
8/30/2004 14.95 16.24
8/31/2004 14.99 16.2
9/1/2004 15 16.14
9/2/2004 15.03 16.23
9/3/2004 15.05 16.3
9/7/2004 15.09 16.18
9/8/2004 15.1 16.22
9/9/2004 15.12 16.32
9/10/2004 15.18 16.44
9/13/2004 15.08 16.22
9/14/2004 15.09 16.08
9/15/2004 15.09 16.15
9/16/2004 15.11 16.18
9/17/2004 15.16 16.27
9/20/2004 15.16 16.35
9/21/2004 15.26 16.35
9/22/2004 15.22 16.26
9/23/2004 15.26 16.25
9/24/2004 15.26 16.26
9/27/2004 15.24 16.19
9/28/2004 15.27 16.22
9/29/2004 15.26 16.16
9/30/2004 15.28 16.2
10/1/2004 15.31 16.26
10/4/2004 15.32 16.3
10/5/2004 15.34 16.49
10/6/2004 15.37 16.45
10/7/2004 15.36 16.46
10/8/2004 15.36 16.51
10/11/2004 15.35 16.52
10/12/2004 15.34 16.57
10/13/2004 15.19 16.41
10/14/2004 15.16 16.49
10/15/2004 15.21 16.53
10/18/2004 15.22 16.46
10/19/2004 15.21 16.43
10/20/2004 15.18 16.44
10/21/2004 15.22 16.43
10/22/2004 15.23 16.52
10/25/2004 15.27 16.52
10/26/2004 15.31 16.6
10/27/2004 15.38 16.65
10/28/2004 15.42 16.73
10/29/2004 15.47 16.74
10/30/2004 15.47 16.74
10/31/2004 15.47 16.74
11/1/2004 15.51 16.89
11/2/2004 15.53 16.92
11/3/2004 15.63 17
11/4/2004 15.73 17.05
11/5/2004 15.79 16.58
11/8/2004 15.77 16.28
11/9/2004 15.79 16.49
11/10/2004 15.67 16.32
11/11/2004 15.72 16.46
11/12/2004 15.75 16.59
11/15/2004 15.79 16.69
11/16/2004 15.79 16.72
11/17/2004 15.8 16.8
11/18/2004 15.84 16.87
11/19/2004 15.81 16.77
11/22/2004 15.85 16.76
11/23/2004 15.88 16.81
11/24/2004 15.92 16.84
11/26/2004 15.94 16.89
11/29/2004 15.92 16.77
11/30/2004 15.87 16.62
12/1/2004 15.9 16.69
12/2/2004 15.9 16.71
12/3/2004 15.92 16.85
12/6/2004 15.92 16.99
12/7/2004 15.91 16.95
12/8/2004 15.92 17
12/9/2004 15.82 16.89
12/10/2004 15.83 16.74
12/13/2004 15.89 16.58
12/14/2004 15.92 16.44
12/15/2004 15.98 16.52
12/16/2004 15.99 16.59
12/17/2004 15.99 16.77
12/20/2004 16.01 16.9
12/21/2004 16.03 16.98
12/22/2004 16.04 16.97
12/23/2004 16.05 17.04
12/27/2004 16.06 17.11
12/28/2004 15.97 17.04
12/29/2004 15.98 17.08
12/30/2004 16 17.11
12/31/2004 16.01 17.18
1/3/2005 16 17.17
1/4/2005 15.96 17.05
1/5/2005 15.88 16.84
1/6/2005 15.84 16.74
1/7/2005 15.85 16.75
1/10/2005 15.84 16.82
1/11/2005 15.77 16.8
1/12/2005 15.78 16.74
1/13/2005 15.78 16.72
1/14/2005 15.79 16.67
1/18/2005 15.81 16.63
1/19/2005 15.78 16.56
1/20/2005 15.65 16.5
1/21/2005 15.65 16.45
1/24/2005 15.65 16.45
1/25/2005 15.64 16.31
1/26/2005 15.69 16.25
1/27/2005 15.72 16.29
1/28/2005 15.73 16.41
1/31/2005 15.8 16.46
2/1/2005 15.83 16.52
2/2/2005 15.86 16.57
2/3/2005 15.87 16.7
2/4/2005 15.94 16.82
2/7/2005 15.96 16.92
2/8/2005 15.98 16.94
2/9/2005 15.93 17
2/10/2005 15.83 16.91
2/11/2005 15.88 16.78
2/14/2005 15.93 16.67
2/15/2005 15.94 16.56
2/16/2005 15.97 16.36
2/17/2005 15.95 16.31
2/18/2005 15.93 15.96
2/22/2005 15.87 15.55
2/23/2005 15.9 15.97
2/24/2005 15.94 16.09
2/25/2005 16.02 16.15
2/28/2005 16 16.12
3/1/2005 15.99 16.16
3/2/2005 15.97 16.2
3/3/2005 15.97 16.14
3/4/2005 16.04 16.18
3/7/2005 16.1 16.23
3/8/2005 16.09 16.22
3/9/2005 16 16.04
3/10/2005 15.88 15.75
3/11/2005 15.9 15.51
3/14/2005 15.9 15.36
3/15/2005 15.88 15.2
3/16/2005 15.77 15.04
3/17/2005 15.73 15.28
3/18/2005 15.7 15.13
3/21/2005 15.62 14.99
3/22/2005 15.55 15
3/23/2005 15.43 14.72
3/24/2005 15.48 14.99
3/28/2005 15.48 14.83
3/29/2005 15.39 14.97
3/30/2005 15.36 15.29
3/31/2005 15.37 15.3
4/1/2005 15.36 15.15
4/4/2005 15.33 15.21
4/5/2005 15.39 15.23
4/6/2005 15.44 15.38
4/7/2005 15.49 15.43
4/8/2005 15.48 15.4
4/11/2005 15.42 15.36
4/12/2005 15.4 15.27
4/13/2005 15.22 15.05
4/14/2005 15.1 14.87
4/15/2005 14.96 14.75
4/18/2005 14.95 14.75
4/19/2005 15 14.98
4/20/2005 15.02 14.97
4/21/2005 15.11 15.16
4/22/2005 15.13 15.24
4/25/2005 15.16 15.29
4/26/2005 15.1 15.21
4/27/2005 15.04 15.33
4/28/2005 15.01 15.5
4/29/2005 15.02 15.27
5/2/2005 15.04 15.43
5/3/2005 15.01 15.56
5/4/2005 15.11 15.77
5/5/2005 15.07 15.72
5/6/2005 15.05 15.67
5/9/2005 15.08 15.71
5/10/2005 15.06 15.67
5/11/2005 14.9 15.66
5/12/2005 14.84 15.55
5/13/2005 14.72 15.48
5/16/2005 14.69 15.33
5/17/2005 14.64 15.26
5/18/2005 14.73 15.42
5/19/2005 14.82 15.5
5/20/2005 14.85 15.69
5/23/2005 14.96 15.76
5/24/2005 14.98 15.72
5/25/2005 15.04 15.76
5/26/2005 15.11 15.95
5/27/2005 15.18 16.03
5/31/2005 15.23 16.14
6/1/2005 15.31 16.03
6/2/2005 15.42 15.92
6/3/2005 15.42 16.11
6/6/2005 15.42 16.15
6/7/2005 15.44 16.16
6/8/2005 15.42 16.21
6/9/2005 15.4 16.17
6/10/2005 15.42 16.2
6/13/2005 15.3 15.95
6/14/2005 15.37 15.97
6/15/2005 15.4 15.98
6/16/2005 15.44 16.06
6/17/2005 15.46 16.17
6/20/2005 15.44 16.23
6/21/2005 15.45 16.21
6/22/2005 15.43 16.24
6/23/2005 15.4 16.36
6/24/2005 15.38 16.34
6/27/2005 15.39 16.35
6/28/2005 15.42 16.38
6/29/2005 15.43 16.35
6/30/2005 15.45 16.38
7/1/2005 15.47 16.48
7/5/2005 15.51 16.58
7/6/2005 15.48 16.67
7/7/2005 15.46 16.72
7/8/2005 15.52 16.76
7/11/2005 15.61 16.76
7/12/2005 15.7 16.83
7/13/2005 15.56 16.54
7/14/2005 15.57 16.56
7/15/2005 15.58 16.56
7/18/2005 15.59 16.49
7/19/2005 15.61 16.55
7/20/2005 15.65 16.61
7/21/2005 15.6 16.48
7/22/2005 15.66 16.59
7/25/2005 15.66 16.53
7/26/2005 15.68 16.42
7/27/2005 15.71 16.52
7/28/2005 15.76 16.6
7/29/2005 15.76 16.73
8/1/2005 15.75 16.68
8/2/2005 15.79 16.68
8/3/2005 15.8 16.67
8/4/2005 15.79 16.59
8/5/2005 15.73 16.37
8/8/2005 15.7 16.4
8/9/2005 15.73 16.59
8/10/2005 15.75 16.68
8/11/2005 15.7 16.55
8/12/2005 15.71 16.4
8/15/2005 15.72 16.3
8/16/2005 15.67 16.29
8/17/2005 15.65 16.24
8/18/2005 15.61 16.22
8/19/2005 15.64 16.17
8/22/2005 15.66 16.3
8/23/2005 15.68 16.26
8/24/2005 15.67 16.35
8/25/2005 15.69 16.39
8/26/2005 15.68 16.42
8/29/2005 15.7 16.38
8/30/2005 15.69 16.36
8/31/2005 15.73 16.43
9/1/2005 15.79 16.57
9/2/2005 15.79 16.62
9/6/2005 15.86 16.62
9/7/2005 15.89 16.62
9/8/2005 15.85 16.67
9/9/2005 15.91 16.74
9/12/2005 15.89 16.71
9/13/2005 15.75 16.57
9/14/2005 15.75 16.5
9/15/2005 15.75 16.41
9/16/2005 15.79 16.49
9/19/2005 15.77 16.48
9/20/2005 15.73 16.32
9/21/2005 15.68 16.32
9/22/2005 15.63 16.3
9/23/2005 15.64 16.24
9/26/2005 15.71 16.3
9/27/2005 15.71 16.21
9/28/2005 15.72 16.12
9/29/2005 15.75 16.29
9/30/2005 15.76 16.39
10/3/2005 15.77 16.39
10/4/2005 15.7 16.43
10/5/2005 15.58 16.25
10/6/2005 15.47 16.21
10/7/2005 15.5 16.15
10/10/2005 15.44 16.22
10/11/2005 15.39 16.18
10/12/2005 15.16 15.63
10/13/2005 15.05 15.25
10/14/2005 15.1 15.51
10/17/2005 15.16 15.6
10/18/2005 15.13 15.54
10/19/2005 15.16 15.53
10/20/2005 15.06 15.56
10/21/2005 15.08 15.74
10/24/2005 15.16 15.8
10/25/2005 15.17 15.81
10/26/2005 15.14 15.74
10/27/2005 15.07 15.68
10/28/2005 15.1 15.69
10/31/2005 15.21 15.52
11/1/2005 15.15 15.51
11/2/2005 15.18 15.7
11/3/2005 15.26 15.81
11/4/2005 15.23 15.77
11/7/2005 15.26 15.96
11/8/2005 15.26 16.01
11/9/2005 15.27 16.06
11/10/2005 15.22 16.09
11/11/2005 15.24 16.13
11/14/2005 15.11 16
11/15/2005 15.09 15.95
11/16/2005 15.07 15.52
11/17/2005 15.14 15.56
11/18/2005 15.19 15.63
11/21/2005 15.23 15.56
11/22/2005 15.26 15.56
11/23/2005 15.29 15.5
11/25/2005 15.3 15.52
11/28/2005 15.28 15.61
11/29/2005 15.3 15.72
11/30/2005 15.3 15.74
12/1/2005 15.35 15.81
12/2/2005 15.36 15.91
12/5/2005 15.33 15.99
12/6/2005 15.35 15.92
12/7/2005 15.31 15.67
12/8/2005 15.34 15.74
12/9/2005 15.37 15.85
12/12/2005 15.39 16.03
12/13/2005 15.31 15.89
12/14/2005 15.37 15.82
12/15/2005 15.33 15.77
12/16/2005 15.34 15.66
12/19/2005 15.29 15.58
12/20/2005 15.29 15.55
12/21/2005 15.29 15.77
12/22/2005 15.3 15.81
12/23/2005 15.28 16.03
12/27/2005 15.23 16.03
12/28/2005 15.05 15.82
12/29/2005 15.06 15.69
12/30/2005 15.04 15.7
1/3/2006 15.16 15.86
1/4/2006 15.25 16.05
1/5/2006 15.29 15.95
1/6/2006 15.36 15.97
1/9/2006 15.38 16.1
1/10/2006 15.4 15.94
1/11/2006 15.42 15.95
1/12/2006 15.4 16.1
1/13/2006 15.4 16.18
1/17/2006 15.38 16.15
1/18/2006 15.36 16.16
1/19/2006 15.46 16.16
1/20/2006 15.4 16.15
1/23/2006 15.44 16.19
1/24/2006 15.48 16.23
1/25/2006 15.47 16.31
1/26/2006 15.5 16.31
1/27/2006 15.56 16.16
1/30/2006 15.56 15.91
1/31/2006 15.6 15.99
2/1/2006 15.6 16.15
2/2/2006 15.54 16.17
2/3/2006 15.49 16.22
2/6/2006 15.51 16.32
2/7/2006 15.44 16.22
2/8/2006 15.46 16.16
2/9/2006 15.35 16.15
2/10/2006 15.34 16.13
2/13/2006 15.3 16.14
2/14/2006 15.36 16.14
2/15/2006 15.39 16.19
2/16/2006 15.46 16.18
2/17/2006 15.49 16.18
2/21/2006 15.5 16.19
2/22/2006 15.54 16.31
2/23/2006 15.53 16.44
2/24/2006 15.55 16.45
2/27/2006 15.57 16.39
2/28/2006 15.52 16.46
3/1/2006 15.56 16.44
3/2/2006 15.55 16.48
3/3/2006 15.54 16.4
3/6/2006 15.49 16.35
3/7/2006 15.4 16.45
3/8/2006 15.39 16.43
3/9/2006 15.24 16.19
3/10/2006 15.26 16.23
3/13/2006 15.3 16.34
3/14/2006 15.36 16.33
3/15/2006 15.4 16.42
3/16/2006 15.46 16.43
3/17/2006 15.45 16.48
3/20/2006 15.43 16.51
3/21/2006 15.4 16.53
3/22/2006 15.42 16.6
3/23/2006 15.41 16.36
3/24/2006 15.45 16.36
3/27/2006 15.46 16.31
3/28/2006 15.43 16.4
3/29/2006 15.46 16.42
3/30/2006 15.49 16.38
3/31/2006 15.47 16.37
4/3/2006 15.47 16.39
4/4/2006 15.52 16.4
4/5/2006 15.58 16.47
4/6/2006 15.56 16.4
4/7/2006 15.49 16.32
4/10/2006 15.46 16.33
4/11/2006 15.29 16.23
4/12/2006 15.29 16.2
4/13/2006 15.28 16.01
4/17/2006 15.29 15.78
4/18/2006 15.42 15.73
4/19/2006 15.48 15.82
4/20/2006 15.5 15.9
4/21/2006 15.51 15.97
4/24/2006 15.49 16.02
4/25/2006 15.48 15.93
4/26/2006 15.51 15.91
4/27/2006 15.53 15.94
4/28/2006 15.56 16.02
5/1/2006 15.54 16.03
5/2/2006 15.63 15.99
5/3/2006 15.6 15.97
5/4/2006 15.64 16
5/5/2006 15.7 16.1
5/8/2006 15.74 16.28
5/9/2006 15.64 16.17
5/10/2006 15.68 16.17
5/11/2006 15.64 16.11
5/12/2006 15.53 16.05
5/15/2006 15.49 16.04
5/16/2006 15.48 16.04
5/17/2006 15.33 15.94
5/18/2006 15.3 16.05
5/19/2006 15.32 16.14
5/22/2006 15.25 16.34
5/23/2006 15.25 16.47
5/24/2006 15.18 16.46
5/25/2006 15.25 16.44
5/26/2006 15.3 16.45
5/30/2006 15.23 16.51
5/31/2006 15.28 16.51
6/1/2006 15.32 16.74
6/2/2006 15.39 16.82
6/5/2006 15.28 16.8
6/6/2006 15.21 16.8
6/7/2006 15.16 16.86
6/8/2006 14.99 16.65
6/9/2006 14.98 16.65
6/12/2006 14.92 16.51
6/13/2006 14.79 16.23
6/14/2006 14.73 16.1
6/15/2006 14.87 16.53
6/16/2006 14.85 16.02
6/19/2006 14.77 16.07
6/20/2006 14.77 16.02
6/21/2006 14.77 16.02
6/22/2006 14.74 16.03
6/23/2006 14.75 16
6/26/2006 14.77 15.91
6/27/2006 14.74 15.87
6/28/2006 14.74 15.94
6/29/2006 14.9 16.05
6/30/2006 15.04 15.99
7/3/2006 15.06 16.1
7/5/2006 15 16.1
7/6/2006 15.01 16.06
7/7/2006 15 16.1
7/10/2006 15 16.1
7/11/2006 14.91 16.03
7/12/2006 14.86 16.09
7/13/2006 14.8 16.05
7/14/2006 14.76 16
7/17/2006 14.72 16
7/18/2006 14.7 16.02
7/19/2006 14.82 16.04
7/20/2006 14.84 16.1
7/21/2006 14.79 16.02
7/24/2006 14.87 16.08
7/25/2006 14.9 16.09
7/26/2006 14.95 16.1
7/27/2006 14.94 16.1
7/28/2006 15.01 16.09
7/31/2006 15.03 16.11
8/1/2006 15.01 16.14
8/2/2006 15.08 16.2
8/3/2006 15.1 16.22
8/4/2006 15.15 16.32
8/7/2006 15.13 16.29
8/8/2006 15.14 16.41
8/9/2006 14.99 16.21
8/10/2006 14.97 16.13
8/11/2006 14.95 16.23
8/14/2006 14.98 16.21
8/15/2006 15.07 16.24
8/16/2006 15.15 16.3
8/17/2006 15.16 16.38
8/18/2006 15.16 16.46
8/21/2006 15.13 16.45
8/22/2006 15.11 16.41
8/23/2006 15.11 16.31
8/24/2006 15.11 16.34
8/25/2006 15.12 16.46
8/28/2006 15.16 16.48
8/29/2006 15.18 16.52
8/30/2006 15.22 16.68
8/31/2006 15.24 16.67
9/1/2006 15.27 16.66
9/5/2006 15.29 16.63
9/6/2006 15.25 16.56
9/7/2006 15.1 16.38
9/8/2006 15.1 16.35
9/11/2006 15.09 16.48
9/12/2006 15.16 16.48
9/13/2006 15.21 16.6
9/14/2006 15.2 16.65
9/15/2006 15.16 16.68
9/18/2006 15.15 16.68
9/19/2006 15.13 16.67
9/20/2006 15.17 16.74
9/21/2006 15.19 16.68
9/22/2006 15.17 16.55
9/25/2006 15.23 16.69
9/26/2006 15.26 16.7
9/27/2006 15.27 16.73
9/28/2006 15.28 16.8
9/29/2006 15.29 16.86
10/2/2006 15.27 16.86
10/3/2006 15.27 16.62
10/4/2006 15.34 16.74
10/5/2006 15.35 16.79
10/6/2006 15.33 16.85
10/9/2006 15.35 16.99
10/10/2006 15.22 16.89
10/11/2006 15.22 16.85
10/12/2006 15.27 16.91
10/13/2006 15.3 16.93
10/16/2006 15.34 17.05
10/17/2006 15.33 16.96
10/18/2006 15.32 16.86
10/19/2006 15.31 16.92
10/20/2006 15.3 17
10/23/2006 15.32 17
10/24/2006 15.34 17.02
10/25/2006 15.37 17.16
10/26/2006 15.43 17.22
10/27/2006 15.4 17.07
10/30/2006 15.43 17
10/31/2006 15.44 16.98
11/1/2006 15.42 17.02
11/2/2006 15.43 16.84
11/3/2006 15.44 16.78
11/6/2006 15.51 16.92
11/7/2006 15.56 16.94
11/8/2006 15.58 16.99
11/9/2006 15.46 16.77
11/10/2006 15.49 16.83
11/13/2006 15.5 16.75
11/14/2006 15.54 16.79
11/15/2006 15.57 16.69
11/16/2006 15.58 16.84
11/17/2006 15.58 16.85
11/20/2006 15.58 16.84
11/21/2006 15.56 17
11/22/2006 15.57 17
11/24/2006 15.59 16.9
11/27/2006 15.51 16.93
11/28/2006 15.55 16.97
11/29/2006 15.63 17.07
11/30/2006 15.69 17.18
12/1/2006 15.67 17.13
12/4/2006 15.59 17.01
12/5/2006 15.64 17.01
12/6/2006 15.64 17.06
12/7/2006 15.63 16.95
12/8/2006 15.6 16.91
12/11/2006 15.64 16.99
12/12/2006 15.64 17.01
12/13/2006 15.63 17.07
12/14/2006 15.66 16.99
12/15/2006 15.67 17.04
12/18/2006 15.67 17.13
12/19/2006 15.69 17.03
12/20/2006 15.71 17.09
12/21/2006 15.69 17.17
12/22/2006 15.67 17.09
12/26/2006 15.71 17.15
12/27/2006 15.58 17.12
12/28/2006 15.58 17.2
12/29/2006 15.56 17.31
1/3/2007 15.58 17.03
1/4/2007 15.59 16.96
1/5/2007 15.51 17
1/8/2007 15.53 17.02
1/9/2007 15.56 17.11
1/10/2007 15.56 17.01
1/11/2007 15.63 16.99
1/12/2007 15.67 17.03
1/16/2007 15.7 17.01
1/17/2007 15.7 17.03
1/18/2007 15.7 17.1
1/19/2007 15.71 17.26
1/22/2007 15.71 17.3
1/23/2007 15.73 17.28
1/24/2007 15.77 17.32
1/25/2007 15.7 17.32
1/26/2007 15.68 17.34
1/29/2007 15.67 17.36
1/30/2007 15.69 17.34
1/31/2007 15.71 17.38
2/1/2007 15.77 17.36
2/2/2007 15.81 17.4
2/5/2007 15.82 17.43
2/6/2007 15.88 17.39
2/7/2007 15.94 17.33
2/8/2007 15.79 17.14
2/9/2007 15.74 17.2
2/12/2007 15.71 17.02
2/13/2007 15.75 16.96
2/14/2007 15.85 17.06
2/15/2007 15.86 17.07
2/16/2007 15.86 17.08
2/20/2007 15.9 17.04
2/21/2007 15.88 16.97
2/22/2007 15.92 16.91
2/23/2007 15.91 17.01
2/26/2007 15.93 17.05
2/27/2007 15.72 16.86
2/28/2007 15.69 16.98
3/1/2007 15.65 16.92
3/2/2007 15.55 16.76
3/5/2007 15.43 16.53
3/6/2007 15.55 16.52
3/7/2007 15.58 16.63
3/8/2007 15.52 16.55
3/9/2007 15.51 16.63
3/12/2007 15.53 16.63
3/13/2007 15.41 16.34
3/14/2007 15.41 16.33
3/15/2007 15.45 16.47
3/16/2007 15.44 16.35
3/19/2007 15.5 16.46
3/20/2007 15.56 16.48
3/21/2007 15.67 16.6
3/22/2007 15.67 16.73
3/23/2007 15.67 16.98
3/26/2007 15.68 17
3/27/2007 15.66 16.88
3/28/2007 15.56 16.98
3/29/2007 15.61 16.94
3/30/2007 15.61 16.94
4/2/2007 15.64 16.98
4/3/2007 15.72 16.94
4/4/2007 15.72 16.98
4/5/2007 15.75 17.1
4/9/2007 15.75 17.04
4/10/2007 15.67 16.97
4/11/2007 15.65 16.87
4/12/2007 15.66 16.84
4/13/2007 15.69 17.04
4/16/2007 15.79 16.97
4/17/2007 15.83 17.1
4/18/2007 15.87 17.06
4/19/2007 15.88 17.05
4/20/2007 15.95 16.95
4/23/2007 15.94 16.94
4/24/2007 15.96 16.97
4/25/2007 16.03 17.03
4/26/2007 16.01 17.07
4/27/2007 16 17.03
4/30/2007 15.98 17.04
5/1/2007 15.99 17.14
5/2/2007 16.04 17.2
5/3/2007 16.08 17.21
5/4/2007 16.13 17.18
5/7/2007 16.16 17.22
5/8/2007 16.15 17.26
5/9/2007 16.05 17.08
5/10/2007 15.94 17.11
5/11/2007 16 17.13
5/14/2007 16 17.13
5/15/2007 16.01 17.12
5/16/2007 16.03 17.15
5/17/2007 15.99 17.15
5/18/2007 16.03 17.17
5/21/2007 16.07 17.15
5/22/2007 16.06 17.16
5/23/2007 16.04 17.19
5/24/2007 15.96 17.16
5/25/2007 15.99 17.13
5/29/2007 16.01 17.32
5/30/2007 16.05 17.33
5/31/2007 16.08 17.32
6/1/2007 16.1 17.25
6/4/2007 16.11 17.18
6/5/2007 16.05 17.2
6/6/2007 15.94 17.08
6/7/2007 15.64 16.25
6/8/2007 15.65 16.6
6/11/2007 15.68 16.8
6/12/2007 15.58 16.51
6/13/2007 15.64 16.65
6/14/2007 15.68 16.52
6/15/2007 15.77 16.41
6/18/2007 15.77 16.3
6/19/2007 15.78 16.32
6/20/2007 15.7 16.31
6/21/2007 15.66 16.12
6/22/2007 15.59 16.06
6/25/2007 15.55 15.73
6/26/2007 15.56 15.58
6/27/2007 15.56 16
6/28/2007 15.58 16.17
6/29/2007 15.6 16.26
7/2/2007 15.64 16.26
7/3/2007 15.68 16.46
7/5/2007 15.64 16.5
7/6/2007 15.66 16.46
7/9/2007 15.68 16.43
7/10/2007 15.47 16.04
7/11/2007 15.46 15.95
7/12/2007 15.57 15.99
7/13/2007 15.62 15.88
7/16/2007 15.63 15.55
7/17/2007 15.59 15.58
7/18/2007 15.53 15.3
7/19/2007 15.57 15.32
7/20/2007 15.47 15.34
7/23/2007 15.42 15.15
7/24/2007 15.21 14.71
7/25/2007 15.18 14.56
7/26/2007 14.9 14.62
7/27/2007 14.73 15.07
7/30/2007 14.78 14.86
7/31/2007 14.81 15.09
8/1/2007 14.77 15
8/2/2007 14.88 15.31
8/3/2007 14.73 15.25
8/6/2007 14.75 15.15
8/7/2007 14.84 14.86
8/8/2007 14.94 15.01
8/9/2007 14.66 14.57
8/10/2007 14.63 14.1
8/13/2007 14.71 14.11
8/14/2007 14.6 13.75
8/15/2007 14.47 12.93
8/16/2007 14.38 13.04
8/17/2007 14.51 14.65
8/20/2007 14.57 14.36
8/21/2007 14.63 14.59
8/22/2007 14.76 14.75
8/23/2007 14.78 14.61
8/24/2007 14.88 14.52
8/27/2007 14.85 14.52
8/28/2007 14.68 14.48
8/29/2007 14.79 14.23
8/30/2007 14.78 14.11
8/31/2007 14.88 14.32
9/4/2007 14.98 14.86
9/5/2007 14.94 14.92
9/6/2007 14.99 14.98
9/7/2007 14.91 14.92
9/10/2007 14.9 14.94
9/11/2007 14.85 14.65
9/12/2007 14.88 14.57
9/13/2007 14.91 14.38
9/14/2007 14.91 14.31
9/17/2007 14.87 14.18
9/18/2007 15.09 14.77
9/19/2007 15.2 15.07
9/20/2007 15.16 14.8
9/21/2007 15.23 15
9/24/2007 15.24 15.1
9/25/2007 15.25 15.33
9/26/2007 15.29 15.38
9/27/2007 15.35 15.39
9/28/2007 15.34 15.34
10/1/2007 15.45 15.33
10/2/2007 15.44 15.37
10/3/2007 15.41 15.51
10/4/2007 15.46 15.32
10/5/2007 15.54 15.44
10/8/2007 15.53 15.48
10/9/2007 15.49 15.43
10/10/2007 15.55 15.44
10/11/2007 15.49 15.33
10/12/2007 15.55 15.27
10/15/2007 15.5 15.22
10/16/2007 15.42 15.01
10/17/2007 15.47 14.95
10/18/2007 15.5 15.04
10/19/2007 15.36 14.97
10/22/2007 15.3 14.76
10/23/2007 15.46 14.79
10/24/2007 15.42 14.79
10/25/2007 15.44 14.83
10/26/2007 15.53 14.87
10/29/2007 15.6 14.87
10/30/2007 15.57 14.77
10/31/2007 15.64 14.67
11/1/2007 15.47 14.45
11/2/2007 15.45 14.13
11/5/2007 15.44 13.87
11/6/2007 15.54 13.92
11/7/2007 15.29 13.4
11/8/2007 15.31 13.26
11/9/2007 15.2 13.2
11/12/2007 15.02 13.1
11/13/2007 15.17 13.33
11/14/2007 15.17 13.56
11/15/2007 15.07 13.24
11/16/2007 15.1 13.31
11/19/2007 14.93 13.14
11/20/2007 14.89 13.02
11/21/2007 14.74 12.88
11/23/2007 14.83 12.94
11/26/2007 14.79 12.51
11/27/2007 14.85 12.47
11/28/2007 15.06 12.9
11/29/2007 15.12 13.2
11/30/2007 15.16 13.6
12/3/2007 15.11 13.85
12/4/2007 14.95 13.63
12/5/2007 15.01 13.8
12/6/2007 15.08 13.93
12/7/2007 15.09 13.76
12/10/2007 15.11 13.63
12/11/2007 14.96 13.42
12/12/2007 14.97 13.19
12/13/2007 14.92 13.34
12/14/2007 14.81 13.19
12/17/2007 14.7 12.96
12/18/2007 14.74 12.84
12/19/2007 14.75 12.77
12/20/2007 14.78 12.85
12/21/2007 14.86 12.9
12/24/2007 14.9 13.22
12/26/2007 14.91 13.53
12/27/2007 14.64 13.06
12/28/2007 14.68 13.02
12/31/2007 14.65 13.15
1/2/2008 14.6 13.44
1/3/2008 14.59 13.72
1/4/2008 14.42 13.64
1/7/2008 14.38 13.62
1/8/2008 14.32 13.74
1/9/2008 14.33 13.82
1/10/2008 14.33 14
1/11/2008 14.27 13.97
1/14/2008 14.3 13.95
1/15/2008 14.23 14.08
1/16/2008 14.11 14.2
1/17/2008 13.92 13.65
1/18/2008 13.9 13.44
1/22/2008 13.72 13.25
1/23/2008 13.7 13.54
1/24/2008 13.82 13.95
1/25/2008 13.83 14.09
1/28/2008 13.88 14.19
1/29/2008 13.89 14.12
1/30/2008 13.91 14.21
1/31/2008 14.01 14.28
2/1/2008 14.13 14.43
2/4/2008 14.11 14.67
2/5/2008 13.91 14.5
2/6/2008 13.89 14.49
2/7/2008 13.72 14.44
2/8/2008 13.72 14.41
2/11/2008 13.74 14.28
2/12/2008 13.77 14.22
2/13/2008 13.83 13.74
2/14/2008 13.77 13.37
2/15/2008 13.75 13.28
2/19/2008 13.75 13.31
2/20/2008 13.73 13.38
2/21/2008 13.77 13.37
2/22/2008 13.79 13.62
2/25/2008 13.81 13.64
2/26/2008 13.91 13.71
2/27/2008 13.94 13.92
2/28/2008 13.94 14
2/29/2008 13.81 13.7
3/3/2008 13.81 13.42
3/4/2008 13.72 13.41
3/5/2008 13.77 13.31
3/6/2008 13.7 13.3
3/7/2008 13.63 13.36
3/10/2008 13.52 12.31
3/11/2008 13.5 12.91
3/12/2008 13.52 12.53
3/13/2008 13.48 12.61
3/14/2008 13.44 12.32
3/17/2008 13.33 11.59
3/18/2008 13.51 11.85
3/19/2008 13.43 11.95
3/20/2008 13.49 12.23
3/24/2008 13.57 12.75
3/25/2008 13.65 12.8
3/26/2008 13.65 13.02
3/27/2008 13.61 12.94
3/28/2008 13.6 12.4
3/31/2008 13.54 12.66
4/1/2008 13.64 12.95
4/2/2008 13.67 13.11
4/3/2008 13.75 13.23
4/4/2008 13.86 13.26
4/7/2008 13.89 13.47
4/8/2008 13.89 13.41
4/9/2008 13.8 12.92
4/10/2008 13.78 13.1
4/11/2008 13.72 12.9
4/14/2008 13.69 12.71
4/15/2008 13.67 12.68
4/16/2008 13.81 12.98
4/17/2008 13.77 13.2
4/18/2008 13.9 13.55
4/21/2008 13.97 13.71
4/22/2008 13.96 13.84
4/23/2008 14.01 14.03
4/24/2008 13.98 14.19
4/25/2008 14.04 14.17
4/28/2008 14.08 14.05
4/29/2008 14.06 14.01
4/30/2008 14.1 14.15
5/1/2008 14.16 14.13
5/2/2008 14.18 14.22
5/5/2008 14.2 14.26
5/6/2008 14.21 14.16
5/7/2008 14.14 14.05
5/8/2008 14.08 13.96
5/9/2008 14.07 14.08
5/12/2008 14.11 13.92
5/13/2008 14.11 13.83
5/14/2008 14.12 13.95
5/15/2008 14.22 14.02
5/16/2008 14.27 14.08
5/19/2008 14.28 14.25
5/20/2008 14.27 14.07
5/21/2008 14.17 14.3
5/22/2008 14.16 14.3
5/23/2008 14.11 14.17
5/27/2008 14.1 14.48
5/28/2008 14.09 14.43
5/29/2008 14.04 14.11
5/30/2008 14.11 14.31
6/2/2008 14.07 14.65
6/3/2008 14.07 14.64
6/4/2008 14.05 14.53
6/5/2008 14.11 14.6
6/6/2008 14.02 14.5
6/9/2008 13.97 14.54
6/10/2008 13.79 14.12
6/11/2008 13.72 14
6/12/2008 13.62 13.93
6/13/2008 13.68 14.09
6/16/2008 13.71 14.01
6/17/2008 13.7 13.81
6/18/2008 13.67 13.87
6/19/2008 13.68 13.82
6/20/2008 13.55 13.76
6/23/2008 13.51 13.5
6/24/2008 13.47 13.37
6/25/2008 13.55 13.52
6/26/2008 13.36 13.26
6/27/2008 13.35 12.94
6/30/2008 13.32 13.25
7/1/2008 13.28 13.42
7/2/2008 13.2 13.18
7/3/2008 13.14 12.9
7/7/2008 13.14 12.43
7/8/2008 13.18 12.62
7/9/2008 13.02 12.6
7/10/2008 13.03 12.62
7/11/2008 12.94 12.18
7/14/2008 12.92 11.77
7/15/2008 12.83 11.29
7/16/2008 12.86 12.18
7/17/2008 12.93 12.44
7/18/2008 12.98 12.51
7/21/2008 13.01 12.75
7/22/2008 13.03 13
7/23/2008 13.03 13.07
7/24/2008 12.98 12.81
7/25/2008 12.98 12.74
7/28/2008 12.92 12.66
7/29/2008 12.98 12.82
7/30/2008 13.03 12.84
7/31/2008 13.03 12.69
8/1/2008 12.99 13.13
8/4/2008 12.9 12.89
8/5/2008 12.96 12.94
8/6/2008 13.01 13.04
8/7/2008 12.83 12.79
8/8/2008 12.9 12.77
8/11/2008 12.92 12.83
8/12/2008 12.93 12.76
8/13/2008 12.91 12.78
8/14/2008 12.95 13.02
8/15/2008 12.96 13.06
8/18/2008 12.89 12.91
8/19/2008 12.82 12.89
8/20/2008 12.87 12.9
8/21/2008 12.86 12.9
8/22/2008 12.88 13.03
8/25/2008 12.81 12.92
8/26/2008 12.82 12.78
8/27/2008 12.87 12.99
8/28/2008 12.93 13.02
8/29/2008 12.87 13.11
9/2/2008 12.85 13.08
9/3/2008 12.81 13.13
9/4/2008 12.53 12.68
9/5/2008 12.54 12.6
9/8/2008 12.58 12.58
9/9/2008 12.41 12.32
9/10/2008 12.41 12.44
9/11/2008 12.4 12.19
9/12/2008 12.4 11.93
9/15/2008 12.11 11.25
9/16/2008 12.02 10.45
9/17/2008 11.78 9.57
9/18/2008 11.89 10.22
9/19/2008 12.07 11.2
9/22/2008 11.96 10.5
9/23/2008 11.82 10.29
9/24/2008 11.69 10.1
9/25/2008 11.59 10.6
9/26/2008 11.43 10.42
9/29/2008 11.04 8.87
9/30/2008 11.11 10
10/1/2008 11 10.48
10/2/2008 10.55 10.15
10/3/2008 10.48 9.69
10/6/2008 10.13 9.25
10/7/2008 9.85 9.17
10/8/2008 9.6 8.9
10/9/2008 9.18 7.9
10/10/2008 8.78 7.55
10/13/2008 9.1 7.69
10/14/2008 9.18 7.49
10/15/2008 8.69 7.4
10/16/2008 8.59 7.69
10/17/2008 8.48 8.73
10/20/2008 8.59 8.85
10/21/2008 8.52 8.8
10/22/2008 8.28 8.58
10/23/2008 8.21 8.92
10/24/2008 8.01 8.4
10/27/2008 7.83 8.44
10/28/2008 8.04 8.7
10/29/2008 8.1 8.94
10/30/2008 8.21 8.98
10/31/2008 8.3 8.74
11/3/2008 8.37 9.09
11/4/2008 8.67 9.14
11/5/2008 8.59 8.89
11/6/2008 8.42 8.75
11/7/2008 8.49 8.75
11/10/2008 8.39 8.65
11/11/2008 8.3 8.41
11/12/2008 8.09 7.48
11/13/2008 8.19 7.32
11/14/2008 8.08 6.96
11/17/2008 7.91 6.73
11/18/2008 7.8 6.72
11/19/2008 7.57 6.41
11/20/2008 7.19 5.77
11/21/2008 7.21 5.92
11/24/2008 7.44 6.25
11/25/2008 7.53 6.32
11/26/2008 7.66 6.78
11/28/2008 7.71 6.9
12/1/2008 7.48 6.5
12/2/2008 7.55 6.65
12/3/2008 7.55 7.09
12/4/2008 7.38 6.6
12/5/2008 7.39 6.63
12/8/2008 7.53 6.84
12/9/2008 7.55 6.95
12/10/2008 7.58 6.86
12/11/2008 7.55 6.69
12/12/2008 7.57 6.76
12/15/2008 7.57 6.74
12/16/2008 7.74 6.86
12/17/2008 7.82 7.15
12/18/2008 7.88 7.43
12/19/2008 7.94 7.53
12/22/2008 7.91 7.83
12/23/2008 7.95 7.78
12/24/2008 7.99 7.94
12/26/2008 8.02 8.16
12/29/2008 8 7.9
12/30/2008 8.15 8.16
12/31/2008 8.23 8.48
1/2/2009 8.37 8.76
1/5/2009 8.52 8.77
1/6/2009 8.76 9.08
1/7/2009 8.77 9.05
1/8/2009 8.81 9.41
1/9/2009 8.81 9.31
1/12/2009 8.68 9.09
1/13/2009 8.7 9.2
1/14/2009 8.52 8.39
1/15/2009 8.46 8.27
1/16/2009 8.52 8.84
1/20/2009 8.29 8.48
1/21/2009 8.42 8.94
1/22/2009 8.33 8.78
1/23/2009 8.4 8.85
1/26/2009 8.4 8.8
1/27/2009 8.49 8.8
1/28/2009 8.63 9.17
1/29/2009 8.55 9.1
1/30/2009 8.52 8.99
2/2/2009 8.53 8.81
2/3/2009 8.54 9
2/4/2009 8.59 8.93
2/5/2009 8.67 8.96
2/6/2009 8.7 9
2/9/2009 8.74 9.12
2/10/2009 8.66 9.03
2/11/2009 8.67 8.86
2/12/2009 8.7 8.95
2/13/2009 8.67 8.74
2/17/2009 8.51 8.19
2/18/2009 8.47 7.91
2/19/2009 8.45 7.67
2/20/2009 8.41 7.51
2/23/2009 8.29 7.5
2/24/2009 8.35 7.9
2/25/2009 8.32 8.09
2/26/2009 8.26 8.22
2/27/2009 8.25 8.05
3/2/2009 8.08 7.39
3/3/2009 8.07 6.98
3/4/2009 8.11 7.32
3/5/2009 7.95 6.87
3/6/2009 7.95 6.62
3/9/2009 7.87 6.37
3/10/2009 8.04 7.22
3/11/2009 8.13 7.37
3/12/2009 8.24 7.89
3/13/2009 8.29 7.97
3/16/2009 8.32 8.02
3/17/2009 8.35 8.04
3/18/2009 8.45 8.03
3/19/2009 8.49 8.01
3/20/2009 8.49 7.88
3/23/2009 8.67 8.25
3/24/2009 8.66 8.29
3/25/2009 8.68 8.27
3/26/2009 8.78 8.37
3/27/2009 8.76 8.46
3/30/2009 8.66 8.13
3/31/2009 8.7 8.15
4/1/2009 8.74 8.21
4/2/2009 8.83 8.49
4/3/2009 8.91 8.43
4/6/2009 8.9 8.38
4/7/2009 8.85 8.5
4/8/2009 8.81 8.5
4/9/2009 8.91 8.95
4/13/2009 9 8.88
4/14/2009 9.01 8.55
4/15/2009 9.09 8.7
4/16/2009 9.17 8.98
4/17/2009 9.24 9.09
4/20/2009 9.11 8.99
4/21/2009 9.12 9.01
4/22/2009 9.13 9
4/23/2009 9.17 9.09
4/24/2009 9.3 9.02
4/27/2009 9.27 9.14
4/28/2009 9.25 9.09
4/29/2009 9.38 9.04
4/30/2009 9.51 8.9
5/1/2009 9.52 9.29
5/4/2009 9.64 9.48
5/5/2009 9.67 9.6
5/6/2009 9.79 9.73
5/7/2009 9.74 9.64
5/8/2009 9.83 9.71
5/11/2009 9.77 9.67
5/12/2009 9.72 9.77
5/13/2009 9.61 9.36
5/14/2009 9.64 9.32
5/15/2009 9.6 9.39
5/18/2009 9.68 9.7
5/19/2009 9.75 9.81
5/20/2009 9.8 9.85
5/21/2009 9.79 9.85
5/22/2009 9.83 10.14
5/26/2009 9.91 10.27
5/27/2009 9.91 10.23
5/28/2009 9.97 10.36
5/29/2009 10.05 10.46
6/1/2009 10.18 10.54
6/2/2009 10.24 10.7
6/3/2009 10.19 10.72
6/4/2009 10.25 10.7
6/5/2009 10.3 10.8
6/8/2009 10.27 10.6
6/9/2009 10.32 10.64
6/10/2009 10.39 10.58
6/11/2009 10.42 10.72
6/12/2009 10.41 10.67
6/15/2009 10.33 10.27
6/16/2009 10.27 10.42
6/17/2009 10.21 10.43
6/18/2009 10.2 10.49
6/19/2009 10.23 10.57
6/22/2009 10.08 10.2
6/23/2009 10.09 9.95
6/24/2009 10.16 10.23
6/25/2009 10.23 10.25
6/26/2009 10.23 10.06
6/29/2009 10.26 10.21
6/30/2009 10.29 10.22
7/1/2009 10.3 10.2
7/2/2009 10.24 9.95
7/6/2009 10.19 9.96
7/7/2009 10.15 9.91
7/8/2009 10.05 9.43
7/9/2009 10.08 9.49
7/10/2009 10.07 9.55
7/13/2009 10.16 9.91
7/14/2009 10.21 10.21
7/15/2009 10.37 10.41
7/16/2009 10.43 10.41
7/17/2009 10.47 10.47
7/20/2009 10.55 10.59
7/21/2009 10.59 10.68
7/22/2009 10.64 10.6
7/23/2009 10.74 10.73
7/24/2009 10.76 10.95
7/27/2009 10.82 11.09
7/28/2009 10.81 10.75
7/29/2009 10.85 10.45
7/30/2009 10.94 10.62
7/31/2009 11.01 10.92
8/3/2009 11.11 11.09
8/4/2009 11.11 11.3
8/5/2009 11.16 11.15
8/6/2009 11.1 10.82
8/7/2009 11.14 11.03
8/10/2009 11.16 11.14
8/11/2009 11.09 11.1
8/12/2009 11.11 10.97
8/13/2009 11.13 11.11
8/14/2009 11.1 11
8/17/2009 10.99 10.47
8/18/2009 11.03 10.47
8/19/2009 11.05 10.68
8/20/2009 11.1 10.79
8/21/2009 11.19 10.95
8/24/2009 11.21 11.05
8/25/2009 11.23 11.24
8/26/2009 11.23 11.27
8/27/2009 11.25 11.03
8/28/2009 11.3 11.02
8/31/2009 11.27 10.75
9/1/2009 11.2 10.7
9/2/2009 11.21 10.62
9/3/2009 11.27 10.79
9/4/2009 11.33 11.13
9/8/2009 11.3 11.2
9/9/2009 11.32 11.16
9/10/2009 11.4 11.13
9/11/2009 11.45 11.1
9/14/2009 11.5 11.24
9/15/2009 11.56 11.24
9/16/2009 11.65 11.55
9/17/2009 11.65 11.55
9/18/2009 11.68 11.4
9/21/2009 11.66 11.25
9/22/2009 11.75 11.4
9/23/2009 11.73 11.49
9/24/2009 11.71 11.24
9/25/2009 11.69 11.3
9/28/2009 11.76 11.55
9/29/2009 11.78 11.6
9/30/2009 11.8 11.5
10/1/2009 11.7 11.32
10/2/2009 11.66 11.21
10/5/2009 11.74 11.5
10/6/2009 11.83 11.56
10/7/2009 11.77 11.45
10/8/2009 11.82 11.49
10/9/2009 11.85 11.45
10/12/2009 11.86 11.42
10/13/2009 11.88 11.44
10/14/2009 11.97 11.63
10/15/2009 11.98 11.57
10/16/2009 11.99 11.54
10/19/2009 12.06 11.59
10/20/2009 12.05 11.6
10/21/2009 12.07 11.69
10/22/2009 12.12 11.74
10/23/2009 12.08 11.76
10/26/2009 12.05 11.71
10/27/2009 12.02 11.75
10/28/2009 11.9 11.06
10/29/2009 12 11.42
10/30/2009 11.92 11.01
10/31/2009 11.92 11.01
11/2/2009 11.92 11.18
11/3/2009 11.96 11.28
11/4/2009 12 11.49
11/5/2009 12.05 11.49
11/6/2009 11.96 11.58
11/9/2009 12.04 11.53
11/10/2009 12.05 11.47
11/11/2009 12.06 11.64
11/12/2009 12.01 11.6
11/13/2009 12.05 11.61
11/16/2009 12.12 11.52
11/17/2009 12.14 11.6
11/18/2009 12.14 11.73
11/19/2009 12.12 11.41
11/20/2009 12.1 11.27
11/23/2009 12.16 11.3
11/24/2009 12.16 11.26
11/25/2009 12.21 11.33
11/27/2009 12.14 11.19
11/30/2009 12.13 11.23
12/1/2009 12.21 11.47
12/2/2009 12.24 11.52
12/3/2009 12.16 11.3
12/4/2009 12.17 11.3
12/7/2009 12.18 11.31
12/8/2009 12.14 11.39
12/9/2009 12.16 11.4
12/10/2009 12.18 11.53
12/11/2009 12.19 11.5
12/14/2009 12.26 11.51
12/15/2009 12.28 11.39
12/16/2009 12.3 11.51
12/17/2009 12.24 11.47
12/18/2009 12.27 11.42
12/21/2009 12.32 11.48
12/22/2009 12.34 11.58
12/23/2009 12.39 11.7
12/24/2009 12.41 11.75
12/28/2009 12.43 11.76
12/29/2009 12.35 11.61
12/30/2009 12.35 11.49
12/31/2009 12.32 11.55
1/4/2010 12.42 11.61
1/5/2010 12.49 11.74
1/6/2010 12.57 11.76
1/7/2010 12.57 11.93
1/8/2010 12.6 12.12
1/11/2010 12.62 12.11
1/12/2010 12.56 12.05
1/13/2010 12.59 12.05
1/14/2010 12.59 12.11
1/15/2010 12.55 12.1
1/19/2010 12.6 12.19
1/20/2010 12.56 12.08
1/21/2010 12.45 11.88
1/22/2010 12.33 11.75
1/25/2010 12.33 11.68
1/26/2010 12.29 11.69
1/27/2010 12.3 11.76
1/28/2010 12.27 11.53
1/29/2010 12.22 11.53
1/30/2010 12.22 11.53
1/31/2010 12.22 11.53
2/1/2010 12.27 11.54
2/2/2010 12.34 11.73
2/3/2010 12.3 11.72
2/4/2010 12.17 11.54
2/5/2010 12.06 11.18
2/8/2010 12 11.14
2/9/2010 12.04 11.24
2/10/2010 12 11.2
2/11/2010 12.04 11.27
2/12/2010 12.01 11.29
2/16/2010 12.08 11.46
2/17/2010 12.14 11.5
2/18/2010 12.18 11.49
2/19/2010 12.24 11.56
2/22/2010 12.25 11.7
2/23/2010 12.17 11.64
2/24/2010 12.2 11.75
2/25/2010 12.22 11.76
2/26/2010 12.27 11.79
2/27/2010 12.27 11.79
2/28/2010 12.27 11.79
3/1/2010 12.34 11.95
3/2/2010 12.4 12.05
3/3/2010 12.41 12.05
3/4/2010 12.42 12.1
3/5/2010 12.52 12.19
3/6/2010 12.52 12.19
3/7/2010 12.52 12.19
3/8/2010 12.54 12.33
3/9/2010 12.47 12.22
3/10/2010 12.5 12.14
3/11/2010 12.53 12.17
3/12/2010 12.54 12.11
3/13/2010 12.54 12.11
3/14/2010 12.54 12.11
3/15/2010 12.54 12.01
3/16/2010 12.59 12.14
3/17/2010 12.64 12.22
3/18/2010 12.64 12.33
3/19/2010 12.6 12.15
3/20/2010 12.6 12.15
3/21/2010 12.6 12.15
3/22/2010 12.63 12.17
3/23/2010 12.67 12.27
3/24/2010 12.62 12.29
3/25/2010 12.58 12.3
3/26/2010 12.58 12.15
3/27/2010 12.58 12.15
3/28/2010 12.58 12.15
3/29/2010 12.65 12.25
3/30/2010 12.66 12.26
3/31/2010 12.67 12.28
4/1/2010 12.75 12.32
4/2/2010 12.75 12.32
4/3/2010 12.75 12.32
4/4/2010 12.75 12.32
4/5/2010 12.78 12.57
4/6/2010 12.78 12.64
4/7/2010 12.76 12.66
4/8/2010 12.75 12.74
4/9/2010 12.72 12.63
4/10/2010 12.72 12.63
4/11/2010 12.72 12.63
4/12/2010 12.73 12.68
4/13/2010 12.74 12.7
4/14/2010 12.82 12.7
4/15/2010 12.85 12.74
4/16/2010 12.79 12.66
4/17/2010 12.79 12.66
4/18/2010 12.79 12.66
4/19/2010 12.77 12.68
4/20/2010 12.84 12.76
4/21/2010 12.83 12.81
4/22/2010 12.86 12.89
4/23/2010 12.92 12.91
4/24/2010 12.92 12.91
4/25/2010 12.92 12.91
4/26/2010 12.92 12.95
4/27/2010 12.82 12.89
4/28/2010 12.84 12.92
4/29/2010 12.89 13
4/30/2010 12.83 12.98
5/1/2010 12.83 12.98
5/2/2010 12.83 12.98
5/3/2010 12.85 13.05
5/4/2010 12.73 13
5/5/2010 12.65 12.53
5/6/2010 12.46 11.66
5/7/2010 12.32 11.72
5/8/2010 12.32 11.72
5/9/2010 12.32 11.72
5/10/2010 12.44 12.17
5/11/2010 12.39 12.23
5/12/2010 12.5 12.45
5/13/2010 12.45 12.32
5/14/2010 12.32 12.14
5/15/2010 12.32 12.14
5/16/2010 12.32 12.14
5/17/2010 12.3 11.78
5/18/2010 12.24 11.8
5/19/2010 12.18 12.15
5/20/2010 11.94 11.52
5/21/2010 11.97 11.5
5/22/2010 11.97 11.5
5/23/2010 11.97 11.5
5/24/2010 11.95 11.58
5/25/2010 11.91 11.52
5/26/2010 11.95 11.46
5/27/2010 12.1 11.75
5/28/2010 12.06 11.75
5/29/2010 12.06 11.75
5/30/2010 12.06 11.75
5/31/2010 12.06 11.75
6/1/2010 11.97 11.6
6/2/2010 12.03 11.63
6/3/2010 12.05 11.69
6/4/2010 11.92 11.5
6/5/2010 11.92 11.5
6/6/2010 11.92 11.5
6/7/2010 11.84 11.46
6/8/2010 11.74 11.38
6/9/2010 11.74 11.37
6/10/2010 11.84 11.47
6/11/2010 11.87 11.56
6/12/2010 11.87 11.56
6/13/2010 11.87 11.56
6/14/2010 11.89 11.58
6/15/2010 12.01 11.78
6/16/2010 12.03 11.87
6/17/2010 12.08 11.94
6/18/2010 12.1 11.96
6/19/2010 12.1 11.96
6/20/2010 12.1 11.96
6/21/2010 12.15 11.92
6/22/2010 12.1 11.94
6/23/2010 12.09 12.09
6/24/2010 12 12.02
6/25/2010 12.05 12.08
6/26/2010 12.05 12.08
6/27/2010 12.05 12.08
6/28/2010 12.03 12.16
6/29/2010 11.89 12.05
6/30/2010 11.87 12
7/1/2010 11.85 11.92
7/2/2010 11.85 11.92
7/3/2010 11.85 11.92
7/4/2010 11.85 11.92
7/5/2010 11.85 11.92
7/6/2010 11.87 12
7/7/2010 11.97 12.04
7/8/2010 11.95 12.13
7/9/2010 12.01 12.12
7/10/2010 12.01 12.12
7/11/2010 12.01 12.12
7/12/2010 12.01 12.07
7/13/2010 12.09 12.19
7/14/2010 12.12 12.11
7/15/2010 12.15 12.13
7/16/2010 12.06 12.15
7/17/2010 12.06 12.15
7/18/2010 12.06 12.15
7/19/2010 12.08 12.11
7/20/2010 12.15 12.15
7/21/2010 12.16 12.15
7/22/2010 12.25 12.39
7/23/2010 12.31 12.42
7/24/2010 12.31 12.42
7/25/2010 12.31 12.42
7/26/2010 12.35 12.6
7/27/2010 12.36 12.6
7/28/2010 12.33 12.61
7/29/2010 12.29 12.63
7/30/2010 12.33 12.58
7/31/2010 12.33 12.58
8/1/2010 12.33 12.58
8/2/2010 12.44 12.71
8/3/2010 12.43 12.69
8/4/2010 12.49 12.75
8/5/2010 12.51 12.71
8/6/2010 12.42 12.68
8/7/2010 12.42 12.68
8/8/2010 12.42 12.68
8/9/2010 12.45 12.72
8/10/2010 12.41 12.67
8/11/2010 12.3 12.37
8/12/2010 12.28 12.37
8/13/2010 12.26 12.48
8/14/2010 12.26 12.48
8/15/2010 12.26 12.48
8/16/2010 12.29 12.45
8/17/2010 12.34 12.5
8/18/2010 12.37 12.57
8/19/2010 12.33 12.58
8/20/2010 12.31 12.56
8/21/2010 12.31 12.56
8/22/2010 12.31 12.56
8/23/2010 12.29 12.57
8/24/2010 12.23 12.5
8/25/2010 12.24 12.53
8/26/2010 12.23 12.49
8/27/2010 12.3 12.51
8/28/2010 12.3 12.51
8/29/2010 12.3 12.51
8/30/2010 12.27 12.46
8/31/2010 12.29 12.5
9/1/2010 12.39 12.48
9/2/2010 12.42 12.51
9/3/2010 12.47 12.46
9/4/2010 12.47 12.46
9/5/2010 12.47 12.46
9/6/2010 12.47 12.46
9/7/2010 12.45 12.4
9/8/2010 12.41 12.33
9/9/2010 12.43 12.37
9/10/2010 12.47 12.47
9/11/2010 12.47 12.47
9/12/2010 12.47 12.47
9/13/2010 12.53 12.45
9/14/2010 12.56 12.54
9/15/2010 12.58 12.5
9/16/2010 12.59 12.63
9/17/2010 12.6 12.74
9/18/2010 12.6 12.74
9/19/2010 12.6 12.74
9/20/2010 12.66 12.81
9/21/2010 12.66 12.85
9/22/2010 12.67 12.76
9/23/2010 12.64 12.85
9/24/2010 12.71 12.79
9/25/2010 12.71 12.79
9/26/2010 12.71 12.79
9/27/2010 12.71 12.75
9/28/2010 12.75 12.76
9/29/2010 12.77 12.88
9/30/2010 12.78 12.91
10/1/2010 12.82 12.9
10/2/2010 12.82 12.9
10/3/2010 12.82 12.9
10/4/2010 12.79 12.88
10/5/2010 12.88 12.89
10/6/2010 12.92 12.98
10/7/2010 12.9 12.98
10/8/2010 12.86 12.95
10/9/2010 12.86 12.95
10/10/2010 12.86 12.95
10/11/2010 12.86 12.97
10/12/2010 12.88 12.98
10/13/2010 12.97 12.96
10/14/2010 12.96 13.05
10/15/2010 12.97 12.96
10/16/2010 12.97 12.96
10/17/2010 12.97 12.96
10/18/2010 12.98 12.97
10/19/2010 12.89 12.94
10/20/2010 12.95 12.98
10/21/2010 12.95 13.07
10/22/2010 12.96 13.1
10/23/2010 12.96 13.1
10/24/2010 12.96 13.1
10/25/2010 13.01 13.15
10/26/2010 13.01 13.14
10/27/2010 13 13.17
10/28/2010 13.03 13.16
10/29/2010 13.03 13.19
10/30/2010 13.03 13.19
10/31/2010 13.03 13.19
11/1/2010 13.05 13.24
11/2/2010 13.06 13.22
11/3/2010 13.06 13.19
11/4/2010 13.22 13.4
11/5/2010 13.23 13.44
11/6/2010 13.23 13.44
11/7/2010 13.23 13.44
11/8/2010 13.23 13.4
11/9/2010 13.12 13.49
11/10/2010 13.13 13.37
11/11/2010 13.13 13.31
11/12/2010 13.04 13.16
11/13/2010 13.04 13.16
11/14/2010 13.04 13.16
11/15/2010 12.99 13.17
11/16/2010 12.87 12.68
11/17/2010 12.86 12.94
11/18/2010 12.93 12.86
11/19/2010 12.93 13.01
11/20/2010 12.93 13.01
11/21/2010 12.93 13.01
11/22/2010 12.93 13.02
11/23/2010 12.85 12.89
11/24/2010 12.9 12.92
11/25/2010 12.9 12.92
11/26/2010 12.87 13.11
11/27/2010 12.87 13.11
11/28/2010 12.87 13.11
11/29/2010 12.86 13.06
11/30/2010 12.83 13.08
12/1/2010 12.91 13.17
12/2/2010 12.99 13.04
12/3/2010 12.93 12.92
12/4/2010 12.93 12.92
12/5/2010 12.93 12.92
12/6/2010 12.96 12.9
12/7/2010 12.97 13
12/8/2010 12.94 12.93
12/9/2010 12.96 12.95
12/10/2010 13.01 12.82
12/11/2010 13.01 12.82
12/12/2010 13.01 12.82
12/13/2010 13.03 12.63
12/14/2010 13.01 12.25
12/15/2010 12.99 12.12
12/16/2010 12.98 12.11
12/17/2010 12.99 12.36
12/18/2010 12.99 12.36
12/19/2010 12.99 12.36
12/20/2010 13 12.36
12/21/2010 13.04 12.39
12/22/2010 13.06 12.41
12/23/2010 13.08 12.56
12/24/2010 13.08 12.56
12/25/2010 13.08 12.56
12/26/2010 13.08 12.56
12/27/2010 13.08 12.71
12/28/2010 13.01 12.62
12/29/2010 13.03 12.59
12/30/2010 13.05 12.6
12/31/2010 13.06 12.65
1/1/2011 13.06 12.65
1/2/2011 13.06 12.65
1/3/2011 13.11 12.66
1/4/2011 13.13 12.59
1/5/2011 13.13 12.55
1/6/2011 13.13 12.61
1/7/2011 13.14 12.48
1/8/2011 13.14 12.48
1/9/2011 13.14 12.48
1/10/2011 13.15 12.56
1/11/2011 13.19 12.61
1/12/2011 13.25 12.56
1/13/2011 13.23 12.61
1/14/2011 13.23 12.77
1/15/2011 13.23 12.77
1/16/2011 13.23 12.77
1/17/2011 13.23 12.77
1/18/2011 13.26 12.72
1/19/2011 13.21 12.69
1/20/2011 13.17 12.7
1/21/2011 13.17 12.77
1/22/2011 13.17 12.77
1/23/2011 13.17 12.77
1/24/2011 13.19 12.88
1/25/2011 13.18 12.95
1/26/2011 13.23 13
1/27/2011 13.24 13.01
1/28/2011 13.18 12.94
1/29/2011 13.18 12.94
1/30/2011 13.18 12.94
1/31/2011 13.21 13.05
2/1/2011 13.31 13.14
2/2/2011 13.32 13.12
2/3/2011 13.33 13.15
2/4/2011 13.36 13.12
2/5/2011 13.36 13.12
2/6/2011 13.36 13.12
2/7/2011 13.38 13.25
2/8/2011 13.33 13.2
2/9/2011 13.3 13.13
2/10/2011 13.3 13.23
2/11/2011 13.34 13.34
2/12/2011 13.34 13.34
2/13/2011 13.34 13.34
2/14/2011 13.38 13.4
2/15/2011 13.37 13.37
2/16/2011 13.41 13.44
2/17/2011 13.45 13.44
2/18/2011 13.45 13.51
2/19/2011 13.45 13.51
2/20/2011 13.45 13.51
2/21/2011 13.45 13.51
2/22/2011 13.36 13.29
2/23/2011 13.34 13.28
2/24/2011 13.33 13.34
2/25/2011 13.4 13.44
2/26/2011 13.4 13.44
2/27/2011 13.4 13.44
2/28/2011 13.44 13.54
3/1/2011 13.4 13.47
3/2/2011 13.41 13.5
3/3/2011 13.47 13.82
3/4/2011 13.45 13.72
3/5/2011 13.45 13.72
3/6/2011 13.45 13.72
3/7/2011 13.43 13.63
3/8/2011 13.34 13.63
3/9/2011 13.33 13.57
3/10/2011 13.23 13.39
3/11/2011 13.26 13.36
3/12/2011 13.26 13.36
3/13/2011 13.26 13.36
3/14/2011 13.24 13.37
3/15/2011 13.16 13.28
3/16/2011 13.08 13.12
3/17/2011 13.12 13.25
3/18/2011 13.17 13.35
3/19/2011 13.17 13.35
3/20/2011 13.17 13.35
3/21/2011 13.25 13.49
3/22/2011 13.25 13.49
3/23/2011 13.27 13.46
3/24/2011 13.3 13.54
3/25/2011 13.3 13.62
3/26/2011 13.3 13.62
3/27/2011 13.3 13.62
3/28/2011 13.29 13.55
3/29/2011 13.33 13.61
3/30/2011 13.36 13.6
3/31/2011 13.37 13.65
4/1/2011 13.4 13.6
4/2/2011 13.4 13.6
4/3/2011 13.4 13.6
4/4/2011 13.42 13.57
4/5/2011 13.44 13.64
4/6/2011 13.46 13.71
4/7/2011 13.45 13.7
4/8/2011 13.38 13.64
4/9/2011 13.38 13.64
4/10/2011 13.38 13.64
4/11/2011 13.35 13.5
4/12/2011 13.31 13.52
4/13/2011 13.3 13.52
4/14/2011 13.31 13.52
4/15/2011 13.34 13.44
4/16/2011 13.34 13.44
4/17/2011 13.34 13.44
4/18/2011 13.28 13.46
4/19/2011 13.32 13.49
4/20/2011 13.41 13.63
4/21/2011 13.44 13.7
4/22/2011 13.44 13.7
4/23/2011 13.44 13.7
4/24/2011 13.44 13.7
4/25/2011 13.43 13.67
4/26/2011 13.48 13.64
4/27/2011 13.49 13.75
4/28/2011 13.5 13.75
4/29/2011 13.55 13.73
4/30/2011 13.55 13.73
5/1/2011 13.55 13.73
5/2/2011 13.55 13.79
5/3/2011 13.5 13.77
5/4/2011 13.47 13.66
5/5/2011 13.43 13.62
5/6/2011 13.45 13.52
5/7/2011 13.45 13.52
5/8/2011 13.45 13.52
5/9/2011 13.38 13.48
5/10/2011 13.4 13.6
5/11/2011 13.37 13.59
5/12/2011 13.37 13.62
5/13/2011 13.35 13.62
5/14/2011 13.35 13.62
5/15/2011 13.35 13.62
5/16/2011 13.34 13.56
5/17/2011 13.33 13.52
5/18/2011 13.36 13.57
5/19/2011 13.37 13.55
5/20/2011 13.34 13.55
5/21/2011 13.34 13.55
5/22/2011 13.34 13.55
5/23/2011 13.28 13.57
5/24/2011 13.29 13.51
5/25/2011 13.29 13.54
5/26/2011 13.29 13.56
5/27/2011 13.32 13.59
5/28/2011 13.32 13.59
5/29/2011 13.32 13.59
5/30/2011 13.32 13.59
5/31/2011 13.36 13.67
6/1/2011 13.29 13.54
6/2/2011 13.28 13.57
6/3/2011 13.23 13.51
6/4/2011 13.23 13.51
6/5/2011 13.23 13.51
6/6/2011 13.18 13.45
6/7/2011 13.17 13.49
6/8/2011 13.04 13.31
6/9/2011 13.03 13.15
6/10/2011 12.97 12.86
6/11/2011 12.97 12.86
6/12/2011 12.97 12.86
6/13/2011 12.94 12.73
6/14/2011 12.98 12.89
6/15/2011 12.91 12.65
6/16/2011 12.86 12.75
6/17/2011 12.88 12.79
6/18/2011 12.88 12.79
6/19/2011 12.88 12.79
6/20/2011 12.86 12.83
6/21/2011 12.92 12.89
6/22/2011 12.92 12.94
6/23/2011 12.9 13.03
6/24/2011 12.87 12.99
6/25/2011 12.87 12.99
6/26/2011 12.87 12.99
6/27/2011 12.88 12.85
6/28/2011 12.92 12.86
6/29/2011 12.98 12.92
6/30/2011 13.05 13.09
7/1/2011 13.11 13.09
7/2/2011 13.11 13.09
7/3/2011 13.11 13.09
7/4/2011 13.11 13.09
7/5/2011 13.14 13.12
7/6/2011 13.15 13.05
7/7/2011 13.22 13.15
7/8/2011 13.14 13.04
7/9/2011 13.14 13.04
7/10/2011 13.14 13.04
7/11/2011 13.06 12.92
7/12/2011 13.03 12.98
7/13/2011 13.05 12.97
7/14/2011 13.05 12.88
7/15/2011 13.07 12.85
7/16/2011 13.07 12.85
7/17/2011 13.07 12.85
7/18/2011 13.05 12.77
7/19/2011 13.1 12.77
7/20/2011 13.11 12.87
7/21/2011 13.14 13.07
7/22/2011 13.18 13.1
7/23/2011 13.18 13.1
7/24/2011 13.18 13.1
7/25/2011 13.17 12.93
7/26/2011 13.18 12.86
7/27/2011 13.12 12.47
7/28/2011 13.11 12.51
7/29/2011 13.09 12.45
7/30/2011 13.09 12.45
7/31/2011 13.09 12.45
8/1/2011 13.08 12.69
8/2/2011 12.99 12.45
8/3/2011 12.97 12.55
8/4/2011 12.78 12.02
8/5/2011 12.69 11.83
8/6/2011 12.69 11.83
8/7/2011 12.69 11.83
8/8/2011 12.18 10.89
8/9/2011 12.27 11.22
8/10/2011 12.14 11.02
8/11/2011 12.17 11.41
8/12/2011 12.23 11.56
8/13/2011 12.23 11.56
8/14/2011 12.23 11.56
8/15/2011 12.35 11.91
8/16/2011 12.35 11.69
8/17/2011 12.39 11.77
8/18/2011 12.25 11.42
8/19/2011 12.22 11.3
8/20/2011 12.22 11.3
8/21/2011 12.22 11.3
8/22/2011 12.21 11.16
8/23/2011 12.22 11.45
8/24/2011 12.22 11.49
8/25/2011 12.21 11.42
8/26/2011 12.25 11.57
8/27/2011 12.25 11.57
8/28/2011 12.25 11.57
8/29/2011 12.36 11.77
8/30/2011 12.39 11.82
8/31/2011 12.47 11.88
9/1/2011 12.48 12.02
9/2/2011 12.44 11.75
9/3/2011 12.44 11.75
9/4/2011 12.44 11.75
9/5/2011 12.44 11.75
9/6/2011 12.34 11.83
9/7/2011 12.43 12.12
9/8/2011 12.36 11.89
9/9/2011 12.31 11.52
9/10/2011 12.31 11.52
9/11/2011 12.31 11.52
9/12/2011 12.26 11.54
9/13/2011 12.27 11.64
9/14/2011 12.33 11.65
9/15/2011 12.39 11.71
9/16/2011 12.43 11.77
9/17/2011 12.43 11.77
9/18/2011 12.43 11.77
9/19/2011 12.38 11.75
9/20/2011 12.4 11.62
9/21/2011 12.33 11.43
9/22/2011 12.15 11.1
9/23/2011 12.14 11.16
9/24/2011 12.14 11.16
9/25/2011 12.14 11.16
9/26/2011 12.18 11.24
9/27/2011 12.21 11.3
9/28/2011 12.12 11.07
9/29/2011 12.09 11.2
9/30/2011 11.94 11.1
10/1/2011 11.94 11.1
10/2/2011 11.94 11.1
10/3/2011 11.8 10.76
10/4/2011 11.67 10.66
10/5/2011 11.73 10.77
10/6/2011 11.77 11.02
10/7/2011 11.82 10.8
10/8/2011 11.82 10.8
10/9/2011 11.82 10.8
10/10/2011 11.91 11.09
10/11/2011 11.97 11.08
10/12/2011 12.07 11.17
10/13/2011 12.09 11.27
10/14/2011 12.21 11.52
10/15/2011 12.21 11.52
10/16/2011 12.21 11.52
10/17/2011 12.18 11.38
10/18/2011 12.24 11.53
10/19/2011 12.26 11.48
10/20/2011 12.3 11.54
10/21/2011 12.41 11.55
10/22/2011 12.41 11.55
10/23/2011 12.41 11.55
10/24/2011 12.52 11.76
10/25/2011 12.52 11.65
10/26/2011 12.56 11.82
10/27/2011 12.73 12.11
10/28/2011 12.8 12.08
10/29/2011 12.8 12.08
10/30/2011 12.8 12.08
10/31/2011 12.72 11.96
11/1/2011 12.56 11.75
11/2/2011 12.64 11.83
11/3/2011 12.75 11.81
11/4/2011 12.73 11.87
11/5/2011 12.73 11.87
11/6/2011 12.73 11.87
11/7/2011 12.76 12.06
11/8/2011 12.71 12.06
11/9/2011 12.53 11.76
11/10/2011 12.54 11.66
11/11/2011 12.62 11.68
11/12/2011 12.62 11.68
11/13/2011 12.62 11.68
11/14/2011 12.59 11.67
11/15/2011 12.59 11.63
11/16/2011 12.55 11.53
11/17/2011 12.47 11.5
11/18/2011 12.44 11.44
11/19/2011 12.44 11.44
11/20/2011 12.44 11.44
11/21/2011 12.34 11.31
11/22/2011 12.28 11.35
11/23/2011 12.18 11.13
11/24/2011 12.18 11.13
11/25/2011 12.16 11.2
11/26/2011 12.16 11.2
11/27/2011 12.16 11.2
11/28/2011 12.25 11.38
11/29/2011 12.24 11.3
11/30/2011 12.4 11.5
12/1/2011 12.41 11.43
12/2/2011 12.45 11.47
12/3/2011 12.45 11.47
12/4/2011 12.45 11.47
12/5/2011 12.5 11.65
12/6/2011 12.52 11.73
12/7/2011 12.53 11.74
12/8/2011 12.37 11.56
12/9/2011 12.43 11.62
12/10/2011 12.43 11.62
12/11/2011 12.43 11.62
12/12/2011 12.35 11.54
12/13/2011 12.32 11.5
12/14/2011 12.28 11.55
12/15/2011 12.29 11.55
12/16/2011 12.3 11.58
12/17/2011 12.3 11.58
12/18/2011 12.3 11.58
12/19/2011 12.28 11.45
12/20/2011 12.36 11.6
12/21/2011 12.36 11.66
12/22/2011 12.4 11.73
12/23/2011 12.43 11.85
12/24/2011 12.43 11.85
12/25/2011 12.43 11.85
12/26/2011 12.43 11.85
12/27/2011 12.44 11.89
12/28/2011 12.32 11.52
12/29/2011 12.35 11.48
12/30/2011 12.38 11.56
12/31/2011 12.38 11.56
1/1/2012 12.38 11.56
1/2/2012 12.38 11.56
1/3/2012 12.47 11.89
1/4/2012 12.5 12.02
1/5/2012 12.51 12.01
1/6/2012 12.52 12.11
1/7/2012 12.52 12.11
1/8/2012 12.52 12.11
1/9/2012 12.54 12.16
1/10/2012 12.58 12.31
1/11/2012 12.59 12.3
1/12/2012 12.59 12.3
1/13/2012 12.56 12.29
1/14/2012 12.56 12.29
1/15/2012 12.56 12.29
1/16/2012 12.56 12.29
1/17/2012 12.58 12.28
1/18/2012 12.62 12.35
1/19/2012 12.66 12.4
1/20/2012 12.66 12.4
1/21/2012 12.66 12.4
1/22/2012 12.66 12.4
1/23/2012 12.71 12.4
1/24/2012 12.72 12.44
1/25/2012 12.79 12.44
1/26/2012 12.81 12.43
1/27/2012 12.85 12.38
1/28/2012 12.85 12.38
1/29/2012 12.85 12.38
1/30/2012 12.84 12.46
1/31/2012 12.86 12.52
2/1/2012 12.91 12.66
2/2/2012 12.93 12.75
2/3/2012 12.99 12.89
2/4/2012 12.99 12.89
2/5/2012 12.99 12.89
2/6/2012 13 12.68
2/7/2012 13.02 12.83
2/8/2012 12.96 12.69
2/9/2012 12.98 12.69
2/10/2012 12.94 12.59
2/11/2012 12.94 12.59
2/12/2012 12.94 12.59
2/13/2012 12.99 12.62
2/14/2012 13 12.63
2/15/2012 12.98 12.6
2/16/2012 13 12.76
2/17/2012 13.04 12.72
2/18/2012 13.04 12.72
2/19/2012 13.04 12.72
2/20/2012 13.04 12.72
2/21/2012 13.05 12.73
2/22/2012 13.05 12.85
2/23/2012 13.08 12.89
2/24/2012 13.13 12.96
2/25/2012 13.13 12.96
2/26/2012 13.13 12.96
2/27/2012 13.13 12.9
2/28/2012 13.17 12.92
2/29/2012 13.17 12.82
3/1/2012 13.19 12.74
3/2/2012 13.18 12.92
3/3/2012 13.18 12.92
3/4/2012 13.18 12.92
3/5/2012 13.14 12.59
3/6/2012 13 12.36
3/7/2012 13.03 12.53
3/8/2012 12.98 12.63
3/9/2012 13.01 12.61
3/10/2012 13.01 12.61
3/11/2012 13.01 12.61
3/12/2012 13 12.63
3/13/2012 13.07 12.71
3/14/2012 13.04 12.73
3/15/2012 13.02 12.56
3/16/2012 13.03 12.64
3/17/2012 13.03 12.64
3/18/2012 13.03 12.64
3/19/2012 13.05 12.67
3/20/2012 13.02 12.66
3/21/2012 13.02 12.65
3/22/2012 12.98 12.56
3/23/2012 13 12.54
3/24/2012 13 12.54
3/25/2012 13 12.54
3/26/2012 13.04 12.45
3/27/2012 13.04 12.6
3/28/2012 13.01 12.62
3/29/2012 12.99 12.66
3/30/2012 13.01 12.76
3/31/2012 13.01 12.76
4/1/2012 13.01 12.76
4/2/2012 13.03 12.75
4/3/2012 13.03 12.72
4/4/2012 12.99 12.58
4/5/2012 13 12.51
4/6/2012 13 12.51
4/7/2012 13 12.51
4/8/2012 13 12.51
4/9/2012 12.86 12.32
4/10/2012 12.81 12.27
4/11/2012 12.81 12.44
4/12/2012 12.85 12.56
4/13/2012 12.83 12.5
4/14/2012 12.83 12.5
4/15/2012 12.83 12.5
4/16/2012 12.81 12.5
4/17/2012 12.85 12.49
4/18/2012 12.83 12.43
4/19/2012 12.82 12.38
4/20/2012 12.82 12.36
4/21/2012 12.82 12.36
4/22/2012 12.82 12.36
4/23/2012 12.8 12.44
4/24/2012 12.8 12.48
4/25/2012 12.87 12.49
4/26/2012 12.9 12.61
4/27/2012 12.93 12.64
4/28/2012 12.93 12.64
4/29/2012 12.93 12.64
4/30/2012 12.94 12.58
5/1/2012 12.97 12.63
5/2/2012 12.96 12.62
5/3/2012 12.95 12.44
5/4/2012 12.91 12.37
5/5/2012 12.91 12.37
5/6/2012 12.91 12.37
5/7/2012 12.9 12.45
5/8/2012 12.8 12.4
5/9/2012 12.78 12.36
5/10/2012 12.79 12.39
5/11/2012 12.78 12.31
5/12/2012 12.78 12.31
5/13/2012 12.78 12.31
5/14/2012 12.73 12.17
5/15/2012 12.7 12.09
5/16/2012 12.66 12.04
5/17/2012 12.57 11.86
5/18/2012 12.53 11.68
5/19/2012 12.53 11.68
5/20/2012 12.53 11.68
5/21/2012 12.51 11.88
5/22/2012 12.53 11.93
5/23/2012 12.51 12.03
5/24/2012 12.51 11.98
5/25/2012 12.51 11.97
5/26/2012 12.51 11.97
5/27/2012 12.51 11.97
5/28/2012 12.51 11.97
5/29/2012 12.56 12.06
5/30/2012 12.51 12.01
5/31/2012 12.5 11.96
6/1/2012 12.41 11.75
6/2/2012 12.41 11.75
6/3/2012 12.41 11.75
6/4/2012 12.4 11.71
6/5/2012 12.39 11.73
6/6/2012 12.47 11.81
6/7/2012 12.51 11.87
6/8/2012 12.45 11.87
6/9/2012 12.45 11.87
6/10/2012 12.45 11.87
6/11/2012 12.44 11.8
6/12/2012 12.46 11.85
6/13/2012 12.46 11.8
6/14/2012 12.49 11.89
6/15/2012 12.53 11.98
6/16/2012 12.53 11.98
6/17/2012 12.53 11.98
6/18/2012 12.55 11.99
6/19/2012 12.62 12.17
6/20/2012 12.65 12.24
6/21/2012 12.62 12.2
6/22/2012 12.64 12.3
6/23/2012 12.64 12.3
6/24/2012 12.64 12.3
6/25/2012 12.57 12.34
6/26/2012 12.59 12.39
6/27/2012 12.64 12.46
6/28/2012 12.65 12.46
6/29/2012 12.74 12.57
6/30/2012 12.74 12.57
7/1/2012 12.74 12.57
7/2/2012 12.77 12.44
7/3/2012 12.81 12.57
7/4/2012 12.81 12.57
7/5/2012 12.79 12.57
7/6/2012 12.77 12.49
7/7/2012 12.77 12.49
7/8/2012 12.77 12.49
7/9/2012 12.69 12.53
7/10/2012 12.68 12.45
7/11/2012 12.69 12.51
7/12/2012 12.67 12.53
7/13/2012 12.72 12.58
7/14/2012 12.72 12.58
7/15/2012 12.72 12.58
7/16/2012 12.71 12.57
7/17/2012 12.74 12.45
7/18/2012 12.79 12.47
7/19/2012 12.82 12.52
7/20/2012 12.8 12.48
7/21/2012 12.8 12.48
7/22/2012 12.8 12.48
7/23/2012 12.75 12.49
7/24/2012 12.75 12.53
7/25/2012 12.74 12.58
7/26/2012 12.79 12.66
7/27/2012 12.88 12.73
7/28/2012 12.88 12.73
7/29/2012 12.88 12.73
7/30/2012 12.9 12.74
7/31/2012 12.92 12.76
8/1/2012 12.92 12.8
8/2/2012 12.92 12.78
8/3/2012 12.99 12.8
8/4/2012 12.99 12.8
8/5/2012 12.99 12.8
8/6/2012 13.01 12.81
8/7/2012 13.06 12.87
8/8/2012 12.97 12.71
8/9/2012 12.97 12.82
8/10/2012 12.96 12.78
8/11/2012 12.96 12.78
8/12/2012 12.96 12.78
8/13/2012 12.96 12.84
8/14/2012 12.96 12.84
8/15/2012 12.95 12.81
8/16/2012 12.95 12.87
8/17/2012 12.97 12.87
8/18/2012 12.97 12.87
8/19/2012 12.97 12.87
8/20/2012 12.98 12.81
8/21/2012 12.99 12.68
8/22/2012 12.99 12.59
8/23/2012 12.97 12.6
8/24/2012 12.99 12.55
8/25/2012 12.99 12.55
8/26/2012 12.99 12.55
8/27/2012 12.99 12.64
8/28/2012 12.99 12.75
8/29/2012 13 12.64
8/30/2012 12.98 12.6
8/31/2012 13.01 12.72
9/1/2012 13.01 12.72
9/2/2012 13.01 12.72
9/3/2012 13.01 12.72
9/4/2012 13.01 12.64
9/5/2012 13.03 12.61
9/6/2012 13.09 12.66
9/7/2012 13.06 12.57
9/8/2012 13.06 12.57
9/9/2012 13.06 12.57
9/10/2012 13.05 12.62
9/11/2012 13.08 12.58
9/12/2012 13.11 12.59
9/13/2012 13.16 12.59
9/14/2012 13.25 12.65
9/15/2012 13.25 12.65
9/16/2012 13.25 12.65
9/17/2012 13.25 12.72
9/18/2012 13.25 12.77
9/19/2012 13.25 12.78
9/20/2012 13.25 12.69
9/21/2012 13.25 12.77
9/22/2012 13.25 12.77
9/23/2012 13.25 12.77
9/24/2012 13.23 12.76
9/25/2012 13.18 12.78
9/26/2012 13.1 12.7
9/27/2012 13.14 12.68
9/28/2012 13.14 12.66
9/29/2012 13.14 12.66
9/30/2012 13.14 12.66
10/1/2012 13.15 12.63
10/2/2012 13.16 12.59
10/3/2012 13.16 12.58
10/4/2012 13.2 12.6
10/5/2012 13.21 12.65
10/6/2012 13.21 12.65
10/7/2012 13.21 12.65
10/8/2012 13.21 12.67
10/9/2012 13.09 12.53
10/10/2012 13.07 12.42
10/11/2012 13.09 12.36
10/12/2012 13.08 12.4
10/13/2012 13.08 12.4
10/14/2012 13.08 12.4
10/15/2012 13.11 12.39
10/16/2012 13.16 12.54
10/17/2012 13.2 12.45
10/18/2012 13.21 12.55
10/19/2012 13.16 12.53
10/20/2012 13.16 12.53
10/21/2012 13.16 12.53
10/22/2012 13.16 12.57
10/23/2012 13.08 12.54
10/24/2012 13.08 12.53
10/25/2012 13.09 12.51
10/26/2012 13.08 12.5
10/27/2012 13.08 12.5
10/28/2012 13.08 12.5
10/31/2012 13.08 12.43
11/1/2012 13.11 12.54
11/2/2012 13.09 12.5
11/3/2012 13.09 12.5
11/4/2012 13.09 12.5
11/5/2012 13.08 12.43
11/6/2012 13.12 12.45
11/7/2012 13.04 12.4
11/8/2012 12.93 12.18
11/9/2012 12.93 12.13
11/10/2012 12.93 12.13
11/11/2012 12.93 12.13
11/12/2012 12.93 12.1
11/13/2012 12.9 12.03
11/14/2012 12.83 11.76
11/15/2012 12.79 11.68
11/16/2012 12.8 11.94
11/17/2012 12.8 11.94
11/18/2012 12.8 11.94
11/19/2012 12.85 12.06
11/20/2012 12.87 11.95
11/21/2012 12.89 12.16
11/22/2012 12.89 12.16
11/23/2012 12.93 12.21
11/24/2012 12.93 12.21
11/25/2012 12.93 12.21
11/26/2012 12.95 12.19
11/27/2012 12.96 12.23
11/28/2012 12.99 12.27
11/29/2012 13.03 12.3
11/30/2012 13.03 12.26
12/1/2012 13.03 12.26
12/2/2012 13.03 12.26
12/3/2012 13.05 12.27
12/4/2012 13.07 12.29
12/5/2012 13.08 12.17
12/6/2012 13.11 12.12
12/7/2012 13.05 12.08
12/8/2012 13.05 12.08
12/9/2012 13.05 12.08
12/10/2012 13.06 12.04
12/11/2012 13.11 12.06
12/12/2012 13.13 12.1
12/13/2012 13.11 12.11
12/14/2012 13.09 12.08
12/15/2012 13.09 12.08
12/16/2012 13.09 12.08
12/17/2012 13.13 12.06
12/18/2012 13.19 12.11
12/19/2012 13.18 12.17
12/20/2012 13.2 12.2
12/21/2012 13.17 12.1
12/22/2012 13.17 12.1
12/23/2012 13.17 12.1
12/24/2012 13.17 12.08
12/25/2012 13.17 12.08
12/26/2012 13.15 12.2
12/27/2012 13.07 12.12
12/28/2012 13.05 11.99
12/29/2012 13.05 11.99
12/30/2012 13.05 11.99
12/31/2012 13.1 12.15
1/1/2013 13.1 12.15
1/2/2013 13.21 12.32
1/3/2013 13.22 12.47
1/4/2013 13.24 12.53
1/5/2013 13.24 12.53
1/6/2013 13.24 12.53
1/7/2013 13.25 12.68
1/8/2013 13.25 12.67
1/9/2013 13.27 12.63
1/10/2013 13.29 12.71
1/11/2013 13.32 12.7
1/12/2013 13.32 12.7
1/13/2013 13.32 12.7
1/14/2013 13.32 12.7
1/15/2013 13.31 12.71
1/16/2013 13.31 12.7
1/17/2013 13.34 12.76
1/18/2013 13.36 12.76
1/19/2013 13.36 12.76
1/20/2013 13.36 12.76
1/21/2013 13.36 12.76
1/22/2013 13.37 12.84
1/23/2013 13.39 12.81
1/24/2013 13.4 12.84
1/25/2013 13.46 12.81
1/26/2013 13.46 12.81
1/27/2013 13.46 12.81
1/28/2013 13.47 12.78
1/29/2013 13.46 12.72
1/30/2013 13.45 12.68
1/31/2013 13.41 12.76
2/1/2013 13.45 12.78
2/2/2013 13.45 12.78
2/3/2013 13.45 12.78
2/4/2013 13.38 12.71
2/5/2013 13.41 12.77
2/6/2013 13.39 12.79
2/7/2013 13.36 12.7
2/8/2013 13.29 12.65
2/9/2013 13.29 12.65
2/10/2013 13.29 12.65
2/11/2013 13.28 12.62
2/12/2013 13.29 12.66
2/13/2013 13.31 12.65
2/14/2013 13.3 12.62
2/15/2013 13.29 12.63
2/16/2013 13.29 12.63
2/17/2013 13.29 12.63
2/18/2013 13.29 12.63
2/19/2013 13.32 12.68
2/20/2013 13.27 12.62
2/21/2013 13.22 12.54
2/22/2013 13.25 12.51
2/23/2013 13.25 12.51
2/24/2013 13.25 12.51
2/25/2013 13.18 12.36
2/26/2013 13.2 12.49
2/27/2013 13.27 12.54
2/28/2013 13.27 12.54
3/1/2013 13.28 12.54
3/2/2013 13.28 12.54
3/3/2013 13.28 12.54
3/4/2013 13.31 12.52
3/5/2013 13.38 12.6
3/6/2013 13.41 12.65
3/7/2013 13.45 12.73
3/8/2013 13.4 12.69
3/9/2013 13.4 12.69
3/10/2013 13.4 12.69
3/11/2013 13.42 12.65
3/12/2013 13.41 12.68
3/13/2013 13.42 12.7
3/14/2013 13.45 12.7
3/15/2013 13.44 12.68
3/16/2013 13.44 12.68
3/17/2013 13.44 12.68
3/18/2013 13.4 12.57
3/19/2013 13.38 12.59
3/20/2013 13.42 12.66
3/21/2013 13.37 12.74
3/22/2013 13.39 12.74
3/23/2013 13.39 12.74
3/24/2013 13.39 12.74
3/25/2013 13.38 12.71
3/26/2013 13.41 12.77
3/27/2013 13.41 12.79
3/28/2013 13.44 12.81
3/29/2013 13.44 12.81
3/30/2013 13.44 12.81
3/31/2013 13.44 12.81
4/1/2013 13.41 12.82
4/2/2013 13.44 12.77
4/3/2013 13.39 12.57
4/4/2013 13.39 12.62
4/5/2013 13.37 12.65
4/6/2013 13.37 12.65
4/7/2013 13.37 12.65
4/8/2013 13.32 12.6
4/9/2013 13.34 12.64
4/10/2013 13.42 12.6
4/11/2013 13.47 12.64
4/12/2013 13.47 12.7
4/13/2013 13.47 12.7
4/14/2013 13.47 12.7
4/15/2013 13.36 12.62
4/16/2013 13.41 12.66
4/17/2013 13.35 12.66
4/18/2013 13.31 12.63
4/19/2013 13.34 12.65
4/20/2013 13.34 12.65
4/21/2013 13.34 12.65
4/22/2013 13.37 12.63
4/23/2013 13.43 12.71
4/24/2013 13.48 12.81
4/25/2013 13.53 12.9
4/26/2013 13.51 12.91
4/27/2013 13.51 12.91
4/28/2013 13.51 12.91
4/29/2013 13.57 12.95
4/30/2013 13.6 12.99
5/1/2013 13.58 12.98
5/2/2013 13.68 13.02
5/3/2013 13.78 12.99
5/4/2013 13.78 12.99
5/5/2013 13.78 12.99
5/6/2013 13.82 13.01
5/7/2013 13.86 13.11
5/8/2013 13.82 13.14
5/9/2013 13.83 13.17
5/10/2013 13.88 13.28
5/11/2013 13.88 13.28
5/12/2013 13.88 13.28
5/13/2013 13.87 13.26
5/14/2013 13.93 13.33
5/15/2013 13.93 13.38
5/16/2013 13.89 13.46
5/17/2013 13.95 13.38
5/18/2013 13.95 13.38
5/19/2013 13.95 13.38
5/20/2013 13.95 13.43
5/21/2013 13.93 13.48
5/22/2013 13.89 13.15
5/23/2013 13.85 13.16
5/24/2013 13.81 13.06
5/25/2013 13.81 13.06
5/26/2013 13.81 13.06
5/27/2013 13.81 13.06
5/28/2013 13.86 13.17
5/29/2013 13.79 12.94
5/30/2013 13.8 13.09
5/31/2013 13.7 12.89
6/1/2013 13.7 12.89
6/2/2013 13.7 12.89
6/3/2013 13.64 12.83
6/4/2013 13.58 12.89
6/5/2013 13.44 12.85
6/6/2013 13.46 12.85
6/7/2013 13.47 12.75
6/8/2013 13.47 12.75
6/9/2013 13.47 12.75
6/10/2013 13.49 12.63
6/11/2013 13.36 12.39
6/12/2013 13.31 12.4
6/13/2013 13.35 12.45
6/14/2013 13.36 12.51
6/15/2013 13.36 12.51
6/16/2013 13.36 12.51
6/17/2013 13.42 12.64
6/18/2013 13.46 12.59
6/19/2013 13.4 12.46
6/20/2013 13.15 12.26
6/21/2013 13.11 12.28
6/22/2013 13.11 12.28
6/23/2013 13.11 12.28
6/24/2013 12.89 12.11
6/25/2013 12.89 11.87
6/26/2013 12.97 12.18
6/27/2013 13.07 12.41
6/28/2013 13.1 12.39
6/29/2013 13.1 12.39
6/30/2013 13.1 12.39
7/1/2013 13.15 12.48
7/2/2013 13.15 12.25
7/3/2013 13.16 12.16
7/4/2013 13.16 12.16
7/5/2013 13.21 12.08
7/6/2013 13.21 12.08
7/7/2013 13.21 12.08
7/8/2013 13.12 11.98
7/9/2013 13.17 12.1
7/10/2013 13.2 12.19
7/11/2013 13.34 12.33
7/12/2013 13.41 12.38
7/13/2013 13.41 12.38
7/14/2013 13.41 12.38
7/15/2013 13.44 12.45
7/16/2013 13.44 12.4
7/17/2013 13.48 12.55
7/18/2013 13.56 12.56
7/19/2013 13.61 12.54
7/20/2013 13.61 12.54
7/21/2013 13.61 12.54
7/22/2013 13.63 12.63
7/23/2013 13.63 12.69
7/24/2013 13.59 12.66
7/25/2013 13.57 12.66
7/26/2013 13.56 12.64
7/27/2013 13.56 12.64
7/28/2013 13.56 12.64
7/29/2013 13.52 12.44
7/30/2013 13.56 12.59
7/31/2013 13.56 12.6
8/1/2013 13.68 12.7
8/2/2013 13.71 12.69
8/3/2013 13.71 12.69
8/4/2013 13.71 12.69
8/5/2013 13.68 12.56
8/6/2013 13.62 12.66
8/7/2013 13.59 12.68
8/8/2013 13.53 12.45
8/9/2013 13.52 12.49
8/10/2013 13.52 12.49
8/11/2013 13.52 12.49
8/12/2013 13.51 12.45
8/13/2013 13.53 12.57
8/14/2013 13.49 12.36
8/15/2013 13.4 12.37
8/16/2013 13.38 12.27
8/17/2013 13.38 12.27
8/18/2013 13.38 12.27
8/19/2013 13.32 12.17
8/20/2013 13.35 12.16
8/21/2013 13.32 12.11
8/22/2013 13.37 12.21
8/23/2013 13.38 12.26
8/24/2013 13.38 12.26
8/25/2013 13.38 12.26
8/26/2013 13.39 12.16
8/27/2013 13.28 12.19
8/28/2013 13.3 12.08
8/29/2013 13.33 12.03
8/30/2013 13.28 12.12
8/31/2013 13.28 12.12
9/1/2013 13.28 12.12
9/2/2013 13.28 12.12
9/3/2013 13.35 12.18
9/4/2013 13.41 12.09
9/5/2013 13.42 12.19
9/6/2013 13.42 12.2
9/7/2013 13.42 12.2
9/8/2013 13.42 12.2
9/9/2013 13.4 12.15
9/10/2013 13.43 12.19
9/11/2013 13.45 12.21
9/12/2013 13.44 12.1
9/13/2013 13.46 12.2
9/14/2013 13.46 12.2
9/15/2013 13.46 12.2
9/16/2013 13.49 12.21
9/17/2013 13.53 12.37
9/18/2013 13.6 12.49
9/19/2013 13.63 12.48
9/20/2013 13.6 12.46
9/21/2013 13.6 12.46
9/22/2013 13.6 12.46
9/23/2013 13.56 12.46
9/24/2013 13.57 12.47
9/25/2013 13.57 12.48
9/26/2013 13.6 12.43
9/27/2013 13.59 12.43
9/28/2013 13.59 12.43
9/29/2013 13.59 12.43
9/30/2013 13.54 12.53
10/1/2013 13.62 12.6
10/2/2013 13.62 12.43
10/3/2013 13.59 12.35
10/4/2013 13.65 12.42
10/5/2013 13.65 12.42
10/6/2013 13.65 12.42
10/7/2013 13.59 12.39
10/8/2013 13.41 12.22
10/9/2013 13.4 12.19
10/10/2013 13.55 12.27
10/11/2013 13.59 12.4
10/12/2013 13.59 12.4
10/13/2013 13.59 12.4
10/14/2013 13.61 12.35
10/15/2013 13.56 12.32
10/16/2013 13.66 12.44
10/17/2013 13.74 12.7
10/18/2013 13.84 12.63
10/19/2013 13.84 12.63
10/20/2013 13.84 12.63
10/21/2013 13.87 12.65
10/22/2013 13.92 12.83
10/23/2013 13.9 12.72
10/24/2013 13.96 12.9
10/25/2013 13.96 12.9
10/26/2013 13.96 12.9
10/27/2013 13.96 12.9
10/28/2013 13.94 12.88
10/29/2013 13.96 12.85
10/30/2013 13.92 12.8
10/31/2013 13.89 12.85
11/1/2013 13.91 12.88
11/2/2013 13.91 12.88
11/3/2013 13.91 12.88
11/4/2013 13.97 12.81
11/5/2013 13.94 12.76
11/6/2013 13.89 12.79
11/7/2013 13.79 12.7
11/8/2013 13.79 12.8
11/9/2013 13.79 12.8
11/10/2013 13.79 12.8
11/11/2013 13.8 12.86
11/12/2013 13.74 12.69
11/13/2013 13.8 12.77
11/14/2013 13.84 12.88
11/15/2013 13.89 12.92
11/16/2013 13.89 12.92
11/17/2013 13.89 12.92
11/18/2013 13.83 12.89
11/19/2013 13.8 12.89
11/20/2013 13.78 12.84
11/21/2013 13.85 12.8
11/22/2013 13.92 12.85
11/23/2013 13.92 12.85
11/24/2013 13.92 12.85
11/25/2013 13.91 12.86
11/26/2013 13.95 12.86
11/27/2013 13.98 12.98
11/28/2013 13.98 12.98
11/29/2013 13.99 12.96
11/30/2013 13.99 12.96
12/1/2013 13.99 12.96
12/2/2013 13.97 12.96
12/3/2013 13.93 12.87
12/4/2013 13.93 12.82
12/5/2013 13.93 12.75
12/6/2013 13.99 12.78
12/7/2013 13.99 12.78
12/8/2013 13.99 12.78
12/9/2013 13.92 12.81
12/10/2013 13.92 12.77
12/11/2013 13.82 12.75
12/12/2013 13.82 12.72
12/13/2013 13.85 12.69
12/14/2013 13.85 12.69
12/15/2013 13.85 12.69
12/16/2013 13.88 12.7
12/17/2013 13.86 12.84
12/18/2013 13.94 12.94
12/19/2013 13.93 12.93
12/20/2013 14.02 13.05
12/21/2013 14.02 13.05
12/22/2013 14.02 13.05
12/23/2013 14.06 13.18
12/24/2013 14.09 13.25
12/25/2013 14.09 13.25
12/26/2013 14.1 13.17
12/27/2013 14.01 13
12/28/2013 14.01 13
12/29/2013 14.01 13
12/30/2013 14.02 12.9
12/31/2013 14.06 12.93
1/1/2014 14.06 12.93
1/2/2014 14 13.06
1/3/2014 14.01 12.99
1/4/2014 14.01 12.99
1/5/2014 14.01 12.99
1/6/2014 13.98 12.95
1/7/2014 14.06 12.97
1/8/2014 14.1 13.1
1/9/2014 14.09 13.11
1/10/2014 14.15 13.18
1/11/2014 14.15 13.18
1/12/2014 14.15 13.18
1/13/2014 14.07 13.03
1/14/2014 14.18 12.96
1/15/2014 14.2 13.13
1/16/2014 14.23 13.16
1/17/2014 14.22 13.16
1/18/2014 14.22 13.16
1/19/2014 14.22 13.16
1/20/2014 14.22 13.16
1/21/2014 14.28 13.24
1/22/2014 14.34 13.3
1/23/2014 14.3 13.4
1/24/2014 14.11 13.09
1/25/2014 14.11 13.09
1/26/2014 14.11 13.09
1/27/2014 14.03 12.97
1/28/2014 14.1 13.06
1/29/2014 14.03 13.01
1/30/2014 14.18 13.06
1/31/2014 14.14 13.1
2/1/2014 14.14 13.1
2/2/2014 14.14 13.1
2/3/2014 13.96 13
2/4/2014 14.03 12.98
2/5/2014 13.99 12.98
2/6/2014 14.05 13.1
2/7/2014 14.07 13.1
2/8/2014 14.07 13.1
2/9/2014 14.07 13.1
2/10/2014 14.11 13.17
2/11/2014 14.22 13.29
2/12/2014 14.26 13.35
2/13/2014 14.34 13.4
2/14/2014 14.36 13.5
2/15/2014 14.36 13.5
2/16/2014 14.36 13.5
2/17/2014 14.36 13.5
2/18/2014 14.46 13.47
2/19/2014 14.45 13.52
2/20/2014 14.55 13.52
2/21/2014 14.57 13.65
2/22/2014 14.57 13.65
2/23/2014 14.57 13.65
2/24/2014 14.66 13.75
2/25/2014 14.64 13.8
2/26/2014 14.66 13.76
2/27/2014 14.75 13.82
2/28/2014 14.71 13.79
3/1/2014 14.71 13.79
3/2/2014 14.71 13.79
3/3/2014 14.66 13.59
3/4/2014 14.84 13.69
3/5/2014 14.84 13.86
3/6/2014 14.81 13.89
3/7/2014 14.69 13.77
3/8/2014 14.69 13.77
3/9/2014 14.69 13.77
3/10/2014 14.63 13.83
3/11/2014 14.56 13.54
3/12/2014 14.58 13.6
3/13/2014 14.47 13.57
3/14/2014 14.43 13.55
3/15/2014 14.43 13.55
3/16/2014 14.43 13.55
3/17/2014 14.5 13.67
3/18/2014 14.61 13.77
3/19/2014 14.58 13.76
3/20/2014 14.56 13.8
3/21/2014 14.48 13.64
3/22/2014 14.48 13.64
3/23/2014 14.48 13.64
3/24/2014 14.41 13.56
3/25/2014 14.4 13.51
3/26/2014 14.3 13.5
3/27/2014 14.26 13.47
3/28/2014 14.29 13.48
3/29/2014 14.29 13.48
3/30/2014 14.29 13.48
3/31/2014 14.39 13.48
4/1/2014 14.48 13.84
4/2/2014 14.53 14.12
4/3/2014 14.44 14.05
4/4/2014 14.3 13.99
4/5/2014 14.3 13.99
4/6/2014 14.3 13.99
4/7/2014 14.16 13.9
4/8/2014 14.1 13.75
4/9/2014 14.22 13.78
4/10/2014 14.04 13.66
4/11/2014 13.92 13.66
4/12/2014 13.92 13.66
4/13/2014 13.92 13.66
4/14/2014 13.97 13.7
4/15/2014 14.02 13.73
4/16/2014 14.12 13.91
4/17/2014 14.15 13.81
4/18/2014 14.15 13.81
4/19/2014 14.15 13.81
4/20/2014 14.15 13.81
4/21/2014 14.19 13.72
4/22/2014 14.31 13.8
4/23/2014 14.29 13.87
4/24/2014 14.31 13.92
4/25/2014 14.19 13.87
4/26/2014 14.19 13.87
4/27/2014 14.19 13.87
4/28/2014 14.14 13.87
4/29/2014 14.26 13.97
4/30/2014 14.32 14.07
5/1/2014 14.34 14.12
5/2/2014 14.37 13.98
5/3/2014 14.37 13.98
5/4/2014 14.37 13.98
5/5/2014 14.41 13.99
5/6/2014 14.32 14.18
5/7/2014 14.33 14.25
5/8/2014 14.18 14.18
5/9/2014 14.19 14.18
5/10/2014 14.19 14.18
5/11/2014 14.19 14.18
5/12/2014 14.31 14.13
5/13/2014 14.31 14.29
5/14/2014 14.25 14.3
5/15/2014 14.17 14.21
5/16/2014 14.19 14.21
5/17/2014 14.19 14.21
5/18/2014 14.19 14.21
5/19/2014 14.26 14.31
5/20/2014 14.2 14.13
5/21/2014 14.26 14.2
5/22/2014 14.33 14.43
5/23/2014 14.39 14.4
5/24/2014 14.39 14.4
5/25/2014 14.39 14.4
5/26/2014 14.39 14.4
5/27/2014 14.47 14.33
5/28/2014 14.47 14.4
5/29/2014 14.51 14.51
5/30/2014 14.48 14.51
5/31/2014 14.48 14.51
6/1/2014 14.48 14.51
6/2/2014 14.5 14.5
6/3/2014 14.48 14.44
6/4/2014 14.5 14.26
6/5/2014 14.56 14.52
6/6/2014 14.61 14.58
6/7/2014 14.61 14.58
6/8/2014 14.61 14.58
6/9/2014 14.5 14.59
6/10/2014 14.49 14.61
6/11/2014 14.52 14.62
6/12/2014 14.45 14.64
6/13/2014 14.46 14.63
6/14/2014 14.46 14.63
6/15/2014 14.46 14.63
6/16/2014 14.52 14.64
6/17/2014 14.55 14.74
6/18/2014 14.59 14.85
6/19/2014 14.61 14.81
6/20/2014 14.65 14.95
6/21/2014 14.65 14.95
6/22/2014 14.65 14.95
6/23/2014 14.65 14.93
6/24/2014 14.61 14.65
6/25/2014 14.66 14.78
6/26/2014 14.65 14.98
6/27/2014 14.66 14.97
6/28/2014 14.66 14.97
6/29/2014 14.66 14.97
6/30/2014 14.71 14.8
7/1/2014 14.82 14.72
7/2/2014 14.81 14.88
7/3/2014 14.86 15.05
7/4/2014 14.86 15.05
7/5/2014 14.86 15.05
7/6/2014 14.86 15.05
7/7/2014 14.77 15.09
7/8/2014 14.58 14.79
7/9/2014 14.63 14.84
7/10/2014 14.6 14.69
7/11/2014 14.58 14.66
7/12/2014 14.58 14.66
7/13/2014 14.58 14.66
7/14/2014 14.63 14.63
7/15/2014 14.57 14.66
7/16/2014 14.57 14.57
7/17/2014 14.4 14.58
7/18/2014 14.51 14.49
7/19/2014 14.51 14.49
7/20/2014 14.51 14.49
7/21/2014 14.48 14.61
7/22/2014 14.54 14.75
7/23/2014 14.57 14.87
7/24/2014 14.54 14.8
7/25/2014 14.5 14.82
7/26/2014 14.5 14.82
7/27/2014 14.5 14.82
7/28/2014 14.49 14.75
7/29/2014 14.47 14.85
7/30/2014 14.5 14.53
7/31/2014 14.27 14.01
8/1/2014 14.2 14.02
8/2/2014 14.2 14.02
8/3/2014 14.2 14.02
8/4/2014 14.26 13.98
8/5/2014 14.21 13.69
8/6/2014 14.19 13.96
8/7/2014 14.14 14.21
8/8/2014 14.11 14.27
8/9/2014 14.11 14.27
8/10/2014 14.11 14.27
8/11/2014 14.18 14.33
8/12/2014 14.15 14.37
8/13/2014 14.24 14.23
8/14/2014 14.29 14.52
8/15/2014 14.31 14.55
8/16/2014 14.31 14.55
8/17/2014 14.31 14.55
8/18/2014 14.41 14.55
8/19/2014 14.49 14.62
8/20/2014 14.54 14.69
8/21/2014 14.55 14.69
8/22/2014 14.57 14.76
8/23/2014 14.57 14.76
8/24/2014 14.57 14.76
8/25/2014 14.64 14.83
8/26/2014 14.66 14.88
8/27/2014 14.65 14.85
8/28/2014 14.65 14.74
8/29/2014 14.69 14.77
8/30/2014 14.69 14.77
8/31/2014 14.69 14.77
9/1/2014 14.69 14.77
9/2/2014 14.7 14.74
9/3/2014 14.66 14.71
9/4/2014 14.62 14.7
9/5/2014 14.63 14.6
9/6/2014 14.63 14.6
9/7/2014 14.63 14.6
9/8/2014 14.54 14.47
9/9/2014 14.46 14.38
9/10/2014 14.46 14.36
9/11/2014 14.45 14.37
9/12/2014 14.35 14.33
9/13/2014 14.35 14.33
9/14/2014 14.35 14.33
9/15/2014 14.25 14.3
9/16/2014 14.32 14.33
9/17/2014 14.35 14.35
9/18/2014 14.41 14.38
9/19/2014 14.41 14.49
9/20/2014 14.41 14.49
9/21/2014 14.41 14.49
9/22/2014 14.28 14.49
9/23/2014 14.25 14.51
9/24/2014 14.28 14.49
9/25/2014 14.12 14.41
9/26/2014 14.14 14.28
9/27/2014 14.14 14.28
9/28/2014 14.14 14.28
9/29/2014 14.1 14.12
9/30/2014 14.09 14.18
10/1/2014 13.95 14.23
10/2/2014 13.95 14.1
10/3/2014 14.08 14.26
10/4/2014 14.08 14.26
10/5/2014 14.08 14.26
10/6/2014 14.05 14.16
10/7/2014 13.82 14.15
10/8/2014 13.92 14.04
10/9/2014 13.72 14.02
10/10/2014 13.51 13.73
10/11/2014 13.51 13.73
10/12/2014 13.51 13.73
10/13/2014 13.36 13.26
10/14/2014 13.33 13.32
10/15/2014 13.29 13.19
10/16/2014 13.38 13.23
10/17/2014 13.58 13.69
10/18/2014 13.58 13.69
10/19/2014 13.58 13.69
10/20/2014 13.66 13.8
10/21/2014 13.89 14.03
10/22/2014 13.83 14.02
10/23/2014 13.97 14.14
10/24/2014 14.04 14.21
10/25/2014 14.04 14.21
10/26/2014 14.04 14.21
10/27/2014 14.03 14.27
10/28/2014 14.13 14.32
10/29/2014 14.09 14.35
10/30/2014 14.15 14.42
10/31/2014 14.24 14.47
11/1/2014 14.24 14.47
11/2/2014 14.24 14.47
11/3/2014 14.26 14.53
11/4/2014 14.16 14.55
11/5/2014 14.15 14.53
11/6/2014 14.07 14.46
11/7/2014 14.02 14.4
11/8/2014 14.02 14.4
11/9/2014 14.02 14.4
11/10/2014 14.05 14.36
11/11/2014 14.07 14.55
11/12/2014 14.05 14.63
11/13/2014 14.04 14.59
11/14/2014 14.01 14.48
11/15/2014 14.01 14.48
11/16/2014 14.01 14.48
11/17/2014 14 14.45
11/18/2014 14.08 14.47
11/19/2014 14.01 14.41
11/20/2014 14.04 14.45
11/21/2014 14.09 14.51
11/22/2014 14.09 14.51
11/23/2014 14.09 14.51
11/24/2014 14.14 14.49
11/25/2014 14.17 14.53
11/26/2014 14.22 14.48
11/27/2014 14.22 14.48
11/28/2014 14.17 14.49
11/29/2014 14.17 14.49
11/30/2014 14.17 14.49
12/1/2014 13.97 14.35
12/2/2014 13.97 14.31
12/3/2014 14 14.26
12/4/2014 13.96 14.4
12/5/2014 13.99 14.36
12/6/2014 13.99 14.36
12/7/2014 13.99 14.36
12/8/2014 13.82 14.2
12/9/2014 13.77 13.96
12/10/2014 13.57 13.66
12/11/2014 13.57 13.77
12/12/2014 13.39 13.65
12/13/2014 13.39 13.65
12/14/2014 13.39 13.65
12/15/2014 13.27 13.44
12/16/2014 13.14 13.45
12/17/2014 13.33 13.59
12/18/2014 13.59 13.73
12/19/2014 13.66 13.89
12/20/2014 13.66 13.89
12/21/2014 13.66 13.89
12/22/2014 13.69 13.76
12/23/2014 13.69 13.9
12/24/2014 13.72 14.05
12/25/2014 13.72 14.05
12/26/2014 13.79 14.2
12/27/2014 13.79 14.2
12/28/2014 13.79 14.2
12/29/2014 13.72 13.97
12/30/2014 13.68 13.76
12/31/2014 13.62 13.83
1/1/2015 13.62 13.83
1/2/2015 13.62 13.91
1/3/2015 13.62 13.91
1/4/2015 13.62 13.91
1/5/2015 13.48 13.76
1/6/2015 13.36 13.8
1/7/2015 13.46 13.69
1/8/2015 13.63 13.88
1/9/2015 13.59 13.75
1/10/2015 13.59 13.75
1/11/2015 13.59 13.75
1/12/2015 13.53 13.75
1/13/2015 13.5 13.85
1/14/2015 13.44 13.89
1/15/2015 13.33 13.83
1/16/2015 13.43 13.89
1/17/2015 13.43 13.89
1/18/2015 13.43 13.89
1/19/2015 13.43 13.89
1/20/2015 13.44 13.79
1/21/2015 13.49 13.85
1/22/2015 13.59 14.06
1/23/2015 13.58 14.23
1/24/2015 13.58 14.23
1/25/2015 13.58 14.23
1/26/2015 13.64 14.23
1/27/2015 13.57 14.19
1/28/2015 13.48 14.18
1/29/2015 13.54 14.14
1/30/2015 13.43 13.99
1/31/2015 13.43 13.99
2/1/2015 13.43 13.99
2/2/2015 13.5 14.01
2/3/2015 13.64 14.13
2/4/2015 13.61 14.39
2/5/2015 13.69 14.45
2/6/2015 13.59 14.23
2/7/2015 13.59 14.23
2/8/2015 13.59 14.23
2/9/2015 13.55 14.27
2/10/2015 13.67 14.29
2/11/2015 13.7 14.39
2/12/2015 13.8 14.46
2/13/2015 13.85 14.42
2/14/2015 13.85 14.42
2/15/2015 13.85 14.42
2/16/2015 13.85 14.42
2/17/2015 13.9 14.32
2/18/2015 13.92 14.56
2/19/2015 13.91 14.65
2/20/2015 13.97 14.63
2/21/2015 13.97 14.63
2/22/2015 13.97 14.63
2/23/2015 13.94 14.74
2/24/2015 13.99 14.73
2/25/2015 13.99 14.8
2/26/2015 13.99 14.74
2/27/2015 13.96 14.59
2/28/2015 13.96 14.59
3/1/2015 13.96 14.59
3/2/2015 14.04 14.53
3/3/2015 13.97 14.68
3/4/2015 13.92 14.85
3/5/2015 13.96 14.73
3/6/2015 13.84 14.51
3/7/2015 13.84 14.51
3/8/2015 13.84 14.51
3/9/2015 13.74 14.34
3/10/2015 13.6 14.32
3/11/2015 13.64 14.25
3/12/2015 13.73 14.28
3/13/2015 13.68 14.26
3/14/2015 13.68 14.26
3/15/2015 13.68 14.26
3/16/2015 13.76 14.34
3/17/2015 13.75 14.31
3/18/2015 13.84 14.45
3/19/2015 13.85 14.42
3/20/2015 13.9 14.5
3/21/2015 13.9 14.5
3/22/2015 13.9 14.5
3/23/2015 13.85 14.43
3/24/2015 13.84 14.49
3/25/2015 13.66 14.27
3/26/2015 13.62 14.03
3/27/2015 13.69 14.17
3/28/2015 13.69 14.17
3/29/2015 13.69 14.17
3/30/2015 13.76 14.22
3/31/2015 13.69 14.17
4/1/2015 13.66 14.3
4/2/2015 13.72 14.15
4/3/2015 13.72 14.15
4/4/2015 13.72 14.15
4/5/2015 13.72 14.15
4/6/2015 13.8 14.34
4/7/2015 13.81 14.6
4/8/2015 13.83 14.42
4/9/2015 13.85 14.5
4/10/2015 13.9 14.47
4/11/2015 13.9 14.47
4/12/2015 13.9 14.47
4/13/2015 13.89 14.37
4/14/2015 13.87 14.54
4/15/2015 13.95 14.5
4/16/2015 13.96 14.54
4/17/2015 13.86 14.52
4/18/2015 13.86 14.52
4/19/2015 13.86 14.52
4/20/2015 13.89 14.41
4/21/2015 13.95 14.3
4/22/2015 13.98 14.63
4/23/2015 14.01 14.55
4/24/2015 14 14.37
4/25/2015 14 14.37
4/26/2015 14 14.37
4/27/2015 13.92 14.31
4/28/2015 13.92 14.36
4/29/2015 13.9 14.3
4/30/2015 13.8 14.19
5/1/2015 13.89 14.18
5/2/2015 13.89 14.18
5/3/2015 13.89 14.18
5/4/2015 13.93 14.15
5/5/2015 13.84 14.28
5/6/2015 13.8 14.3
5/7/2015 13.85 14.42
5/8/2015 13.85 14.26
5/9/2015 13.85 14.26
5/10/2015 13.85 14.26
5/11/2015 13.87 14.1
5/12/2015 13.81 14.2
5/13/2015 13.82 14.33
5/14/2015 13.89 14.16
5/15/2015 13.92 14.36
5/16/2015 13.92 14.36
5/17/2015 13.92 14.36
5/18/2015 13.96 14.38
5/19/2015 13.97 14.39
5/20/2015 13.98 14.28
5/21/2015 14 14.32
5/22/2015 14.03 14.23
5/23/2015 14.03 14.23
5/24/2015 14.03 14.23
5/25/2015 14.03 14.23
5/26/2015 13.99 14.16
5/27/2015 14.08 14.43
5/28/2015 14.08 14.52
5/29/2015 14.07 14.35
5/30/2015 14.07 14.35
5/31/2015 14.07 14.35
6/1/2015 14.08 14.33
6/2/2015 14.05 14.34
6/3/2015 14.05 14.48
6/4/2015 13.97 14.49
6/5/2015 13.99 14.47
6/6/2015 13.99 14.47
6/7/2015 13.99 14.47
6/8/2015 13.82 14.38
6/9/2015 13.77 14.33
6/10/2015 13.83 14.2
6/11/2015 13.87 14.1
6/12/2015 13.81 14.04
6/13/2015 13.81 14.04
6/14/2015 13.81 14.04
6/15/2015 13.77 13.91
6/16/2015 13.79 14.04
6/17/2015 13.8 14.15
6/18/2015 13.9 14.14
6/19/2015 13.88 14.16
6/20/2015 13.88 14.16
6/21/2015 13.88 14.16
6/22/2015 13.94 14.14
6/23/2015 13.94 14.19
6/24/2015 13.88 13.99
6/25/2015 13.86 13.87
6/26/2015 13.76 13.32
6/27/2015 13.76 13.32
6/28/2015 13.76 13.32
6/29/2015 13.55 12.92
6/30/2015 13.57 13.29
7/1/2015 13.59 13.51
7/2/2015 13.59 13.39
7/3/2015 13.59 13.39
7/4/2015 13.59 13.39
7/5/2015 13.59 13.39
7/6/2015 13.53 13.31
7/7/2015 13.58 13.33
7/8/2015 13.33 13.05
7/9/2015 13.37 13
7/10/2015 13.47 13.08
7/11/2015 13.47 13.08
7/12/2015 13.47 13.08
7/13/2015 13.52 13.06
7/14/2015 13.62 13.18
7/15/2015 13.57 13.16
7/16/2015 13.6 13.29
7/17/2015 13.61 13.27
7/18/2015 13.61 13.27
7/19/2015 13.61 13.27
7/20/2015 13.57 12.98
7/21/2015 13.47 12.79
7/22/2015 13.38 12.44
7/23/2015 13.36 12.31
7/24/2015 13.24 12.23
7/25/2015 13.24 12.23
7/26/2015 13.24 12.23
7/27/2015 13.15 12.22
7/28/2015 13.26 12.21
7/29/2015 13.32 12.21
7/30/2015 13.36 12.11
7/31/2015 13.36 12.28
8/1/2015 13.36 12.28
8/2/2015 13.36 12.28
8/3/2015 13.34 12.28
8/4/2015 13.33 12.42
8/5/2015 13.35 12.35
8/6/2015 13.2 12.34
8/7/2015 13.08 12.13
8/8/2015 13.08 12.13
8/9/2015 13.08 12.13
8/10/2015 13.15 12.09
8/11/2015 13.05 11.9
8/12/2015 13.01 11.94
8/13/2015 12.99 11.95
8/14/2015 13.01 11.91
8/15/2015 13.01 11.91
8/16/2015 13.01 11.91
8/17/2015 13.08 11.85
8/18/2015 13.05 11.97
8/19/2015 12.97 11.88
8/20/2015 12.74 11.86
8/21/2015 12.56 11.51
8/22/2015 12.56 11.51
8/23/2015 12.56 11.51
8/24/2015 12.28 10.87
8/25/2015 12.27 10.85
8/26/2015 12.43 11.15
8/27/2015 12.61 11.42
8/28/2015 12.66 11.47
8/29/2015 12.66 11.47
8/30/2015 12.66 11.47
8/31/2015 12.62 11.37
9/1/2015 12.45 11.22
9/2/2015 12.56 11.14
9/3/2015 12.61 11.12
9/4/2015 12.55 11.03
9/5/2015 12.55 11.03
9/6/2015 12.55 11.03
9/7/2015 12.55 11.03
9/8/2015 12.66 10.99
9/9/2015 12.59 11.05
9/10/2015 12.61 10.91
9/11/2015 12.65 10.92
9/12/2015 12.65 10.92
9/13/2015 12.65 10.92
9/14/2015 12.63 10.82
9/15/2015 12.7 11.03
9/16/2015 12.73 11.23
9/17/2015 12.75 11.33
9/18/2015 12.64 11.48
9/19/2015 12.64 11.48
9/20/2015 12.64 11.48
9/21/2015 12.6 11.52
9/22/2015 12.45 11.33
9/23/2015 12.4 11.31
9/24/2015 12.33 11.22
9/25/2015 12.24 11.18
9/26/2015 12.24 11.18
9/27/2015 12.24 11.18
9/28/2015 11.9 10.91
9/29/2015 11.84 10.78
9/30/2015 11.99 11.15
10/1/2015 11.97 10.73
10/2/2015 12.07 10.65
10/3/2015 12.07 10.65
10/4/2015 12.07 10.65
10/5/2015 12.2 10.73
10/6/2015 12.2 10.96
10/7/2015 12.2 11.02
10/8/2015 12.25 11.16
10/9/2015 12.28 11.3
10/10/2015 12.28 11.3
10/11/2015 12.28 11.3
10/12/2015 12.27 11.37
10/13/2015 12.22 11.26
10/14/2015 12.23 11.22
10/15/2015 12.3 11.35
10/16/2015 12.36 11.39
10/17/2015 12.36 11.39
10/18/2015 12.36 11.39
10/19/2015 12.37 11.53
10/20/2015 12.34 11.53
10/21/2015 12.25 11.49
10/22/2015 12.33 11.53
10/23/2015 12.39 11.61
10/24/2015 12.39 11.61
10/25/2015 12.39 11.61
10/26/2015 12.38 11.62
10/27/2015 12.36 11.55
10/28/2015 12.42 11.57
10/29/2015 12.39 11.58
10/30/2015 12.39 11.61
10/31/2015 12.39 11.61
11/1/2015 12.39 11.61
11/2/2015 12.49 11.65
11/3/2015 12.5 11.72
11/4/2015 12.49 11.7
11/5/2015 12.47 11.58
11/6/2015 12.35 11.38
11/7/2015 12.35 11.38
11/8/2015 12.35 11.38
11/9/2015 12.26 11.22
11/10/2015 12.23 11.28
11/11/2015 12.18 11.23
11/12/2015 12.08 11.03
11/13/2015 12.01 10.93
11/14/2015 12.01 10.93
11/15/2015 12.01 10.93
11/16/2015 12.03 11.06
11/17/2015 12.02 10.98
11/18/2015 12.09 11.05
11/19/2015 12.01 11.03
11/20/2015 12.01 10.9
11/21/2015 12.01 10.9
11/22/2015 12.01 10.9
11/23/2015 11.98 10.87
11/24/2015 12 10.86
11/25/2015 12.03 10.85
11/26/2015 12.03 10.85
11/27/2015 12.05 10.89
11/28/2015 12.05 10.89
11/29/2015 12.05 10.89
11/30/2015 12.02 11
12/1/2015 12.12 11.01
12/2/2015 12.04 10.99
12/3/2015 11.92 10.91
12/4/2015 11.99 10.92
12/5/2015 11.99 10.92
12/6/2015 11.99 10.92
12/7/2015 11.92 10.84
12/8/2015 11.76 10.63
12/9/2015 11.7 10.44
12/10/2015 11.72 10.42
12/11/2015 11.53 10.17
12/12/2015 11.53 10.17
12/13/2015 11.53 10.17
12/14/2015 11.42 9.85
12/15/2015 11.54 10.01
12/16/2015 11.65 10.44
12/17/2015 11.59 10.4
12/18/2015 11.47 10.41
12/19/2015 11.47 10.41
12/20/2015 11.47 10.41
12/21/2015 11.51 10.42
12/22/2015 11.53 10.57
12/23/2015 11.62 10.85
12/24/2015 11.65 11.02
12/25/2015 11.65 11.02
12/26/2015 11.65 11.02
12/27/2015 11.65 11.02
12/28/2015 11.62 10.77
12/29/2015 11.6 10.6
12/30/2015 11.57 10.49
12/31/2015 11.56 10.51
1/1/2016 11.56 10.51
1/2/2016 11.56 10.51
1/3/2016 11.56 10.51
1/4/2016 11.43 10.59
1/5/2016 11.47 10.67
1/6/2016 11.39 10.5
1/7/2016 11.21 10.2
1/8/2016 11.14 10.07
1/9/2016 11.14 10.07
1/10/2016 11.14 10.07
1/11/2016 11.09 9.99
1/12/2016 11.1 9.88
1/13/2016 10.9 9.49
1/14/2016 10.91 9.55
1/15/2016 10.69 9.29
1/16/2016 10.69 9.29
1/17/2016 10.69 9.29
1/18/2016 10.69 9.29
1/19/2016 10.62 9.22
1/20/2016 10.47 8.97
1/21/2016 10.49 9.1
1/22/2016 10.67 9.38
1/23/2016 10.67 9.38
1/24/2016 10.67 9.38
1/25/2016 10.62 9.11
1/26/2016 10.69 9.29
1/27/2016 10.6 9.22
1/28/2016 10.58 9.32
1/29/2016 10.7 9.49
1/30/2016 10.7 9.49
1/31/2016 10.7 9.49
2/1/2016 10.73 9.6
2/2/2016 10.58 9.42
2/3/2016 10.55 9.46
2/4/2016 10.6 9.5
2/5/2016 10.44 9.43
2/6/2016 10.44 9.43
2/7/2016 10.44 9.43
2/8/2016 10.13 9.08
2/9/2016 10.09 9
2/10/2016 10.1 8.92
2/11/2016 10 8.73
2/12/2016 10.06 8.87
2/13/2016 10.06 8.87
2/14/2016 10.06 8.87
2/15/2016 10.06 8.87
2/16/2016 10.17 8.92
2/17/2016 10.31 9.04
2/18/2016 10.32 9.01
2/19/2016 10.31 9.1
2/20/2016 10.31 9.1
2/21/2016 10.31 9.1
2/22/2016 10.42 9.1
2/23/2016 10.38 9.07
2/24/2016 10.41 9.15
2/25/2016 10.51 9.29
2/26/2016 10.55 9.41
2/27/2016 10.55 9.41
2/28/2016 10.55 9.41
2/29/2016 10.56 9.5
3/1/2016 10.7 9.76
3/2/2016 10.78 9.8
3/3/2016 10.82 9.81
3/4/2016 10.87 9.83
3/5/2016 10.87 9.83
3/6/2016 10.87 9.83
3/7/2016 10.92 9.88
3/8/2016 10.75 9.78
3/9/2016 10.77 9.89
3/10/2016 10.79 9.92
3/11/2016 10.93 10.04
3/12/2016 10.93 10.04
3/13/2016 10.93 10.04
3/14/2016 10.93 10.05
3/15/2016 10.87 10.08
3/16/2016 10.92 10.25
3/17/2016 10.96 10.36
3/18/2016 11.04 10.4
3/19/2016 11.04 10.4
3/20/2016 11.04 10.4
3/21/2016 11.07 10.37
3/22/2016 11.08 10.4
3/23/2016 11.02 10.35
3/24/2016 11 10.13
3/25/2016 11 10.13
3/26/2016 11 10.13
3/27/2016 11 10.13
3/28/2016 11 10.12
3/29/2016 11.05 10.22
3/30/2016 11.08 10.29
3/31/2016 11.09 10.39
4/1/2016 11.14 10.34
4/2/2016 11.14 10.34
4/3/2016 11.14 10.34
4/4/2016 11.16 10.32
4/5/2016 11.09 10.17
4/6/2016 11.18 10.29
4/7/2016 11.12 10.18
4/8/2016 11.05 10.15
4/9/2016 11.05 10.15
4/10/2016 11.05 10.15
4/11/2016 11.03 10.2
4/12/2016 11.07 10.29
4/13/2016 11.18 10.37
4/14/2016 11.19 10.46
4/15/2016 11.18 10.36
4/16/2016 11.18 10.36
4/17/2016 11.18 10.36
4/18/2016 11.23 10.26
4/19/2016 11.24 10.27
4/20/2016 11.3 10.34
4/21/2016 11.3 10.38
4/22/2016 11.33 10.46
4/23/2016 11.33 10.46
4/24/2016 11.33 10.46
4/25/2016 11.32 10.45
4/26/2016 11.36 10.54
4/27/2016 11.39 10.46
4/28/2016 11.33 10.38
4/29/2016 11.27 10.28
4/30/2016 11.27 10.28
5/1/2016 11.27 10.28
5/2/2016 11.31 10.33
5/3/2016 11.21 10.28
5/4/2016 11.15 10.2
5/5/2016 11.12 10.25
5/6/2016 11.12 10.21
5/7/2016 11.12 10.21
5/8/2016 11.12 10.21
5/9/2016 11.03 10.14
5/10/2016 11.11 10.16
5/11/2016 11.09 10.11
5/12/2016 11.06 10.18
5/13/2016 11.09 10.16
5/14/2016 11.09 10.16
5/15/2016 11.09 10.16
5/16/2016 11.15 10.2
5/17/2016 11.12