Calamos Convertible Opportunities and Income Fund (CHI)

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.
  • By investing at least 80% of its assets in convertible and non-convertible income securities, the fund provides an enhanced fixed income strategy.
  • 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 net 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. It seeks to be less sensitive to interest rates by investing in lower-duration bonds.

Fund Data

As of 8/31/19
Name Fund
Managed Assets $1,134,672,286
Total Common Share Assets $757,272,286
Shares Outstanding 70,872,811
Average Daily Volume 186,999
Total Percent Leveraged 33.26%
Debt Coverage Ratio 409%
Leverage Assets $377,400,000
Debt Leverage $277,400,000
Portolio Turnover 39.5%
Expense Ratio 1.92%

Fees & Expenses

As of 8/31/19
Expense %
Management Fee 0.80%
Leverage Fee 1.06%
Other Expenses 0.06%
Total 1.92%

Important Fund Information

Current Annualized Distribution Rate is the Fund's most recent distribution, expressed as an annualized percentage of the Fund's current market price per share. Information regarding the Fund's most recent distribution can be found on the Data and Distribution tab under the table titled "Year To Date Distribution Detail". 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 are subject to re-characterization for tax purposes after the end of the fiscal year. This information is not legal or tax advice. Consult a professional regarding your specific legal or tax matters. Under the Fund's level rate distribution policy, distributions paid to common shareholders may include net investment income, net realized short-term capital gains and return of capital. When the net investment income and net realized short-term capital gains are not sufficient, a portion of the level rate distribution will be a return of capital. In addition, a limited number of distributions per calendar year may include net realized long-term capital gains. Distribution rate may vary. 

The Fund may invest up to 100% of its assets in foreign securities and invest in an array of security types and market-cap sizes, each of which has a unique risk profile. As a result of political or economic instability in foreign countries, there can be special risks associated with investing in foreign securities. These include fluctuations in currency exchange rates, increased price volatility, and difficulty obtaining information.

Convertible Securities Risk: The value of a convertible security is influenced by changes in interest rates, with investment value declining as interest rates increase and increasing as interest rates decline. The credit standing of the issuer and other factors also, may have an effect on the convertible security's investment value.

Investments by the Fund(s) in lower-rated securities involve substantial risk of loss and present greater risks than investments in higher-rated securities, including less liquidity and increased price sensitivity to changing interest rates and to a deteriorating economic environment. 

Fixed income securities are subject to interest rate risk; as interest rates go up, the value of debt securities in the Fund's portfolio generally will decline. 

The Fund(s) may invest in derivative securities, including options. The use of derivatives present risks different from, and possibly greater than, the risks associated with investing directly in traditional securities. There is no assurance that any derivative strategy used by the Fund will succeed. One of the risks associated with purchasing an option is that the Fund pays a premium whether or not the option is exercised. 

Notes

The Fund may seek to purchase index put options to help reduce downside exposure. However, the effectiveness of the Fund's index option-based risk management strategy may be reduced if the Fund's equity portfolio does not correlate to the performance of the underlying option positions. The Fund also risks losing all or part of the cash paid for purchasing index options. Unusual market conditions or a lack of a ready market of any particular option at a specific time may reduce the effectiveness of the Fund's options strategies, and for these and other reasons the Fund's options strategies may not reduce the Fund's volatility to the extent desired. From time to time, the Fund may reduce its holdings of put options, resulting in an increased exposure to a market decline. 

Leverage creates risks which may adversely affect return, including the likelihood of greater volatility of net asset value and market price of common shares; and fluctuations in the variable rates of the leverage financing. The ratio is the percent of borrowing to total assets.

Each fund has specific risks, which are outlined in the respective funds' prospectuses. The general risks involved in investing in a closed end fund include market volatility risk, dividend and income risk, and loss of investment risk. Please refer to each fund's prospectus, annual and semi-annual reports at www.calamos.com for complete information on the fund's performance, investments and risks. 

NOT FDIC INSURED | NO BANK GUARANTEE | MAY LOSE VALUE

Fund Details
As of 9/13/19
Market Price: $10.51
NAV: $10.71
Premium/Discount: -1.87%
Market Change: $-0.16
Annual Dist: 9.13%
Latest Dist: $0.0969
Ticker: CHI
NAV Ticker: XCHIX
IPO Date: 6/26/02
IPO Share Price: $15.00
IPO NAV: $14.32

Resources

Distribution History

As of 8/31/19
Date Amount
8/19/2002 12:00:00 AM 0.0969
9/17/2002 12:00:00 AM 0.0969
10/18/2002 12:00:00 AM 0.0969
11/14/2002 12:00:00 AM 0.125
12/10/2002 12:00:00 AM 0.125
12/31/2002 12:00:00 AM 0.14
2/18/2003 12:00:00 AM 0.125
3/18/2003 12:00:00 AM 0.125
4/17/2003 12:00:00 AM 0.125
5/21/2003 12:00:00 AM 0.125
6/17/2003 12:00:00 AM 0.15
7/18/2003 12:00:00 AM 0.15
8/18/2003 12:00:00 AM 0.15
9/18/2003 12:00:00 AM 0.15
10/17/2003 12:00:00 AM 0.15
11/17/2003 12:00:00 AM 0.15
12/12/2003 12:00:00 AM 0.6047
12/31/2003 12:00:00 AM 0.15
2/13/2004 12:00:00 AM 0.15
3/15/2004 12:00:00 AM 0.15
4/15/2004 12:00:00 AM 0.15
5/14/2004 12:00:00 AM 0.15
6/15/2004 12:00:00 AM 0.15
7/15/2004 12:00:00 AM 0.15
8/16/2004 12:00:00 AM 0.15
9/15/2004 12:00:00 AM 0.15
10/15/2004 12:00:00 AM 0.15
11/15/2004 12:00:00 AM 0.15
12/13/2004 12:00:00 AM 0.15
12/30/2004 12:00:00 AM 1.211
2/14/2005 12:00:00 AM 0.15
3/14/2005 12:00:00 AM 0.15
4/15/2005 12:00:00 AM 0.15
5/13/2005 12:00:00 AM 0.15
6/15/2005 12:00:00 AM 0.15
7/15/2005 12:00:00 AM 0.15
8/15/2005 12:00:00 AM 0.15
9/15/2005 12:00:00 AM 0.15
10/14/2005 12:00:00 AM 0.15
11/16/2005 12:00:00 AM 0.15
12/15/2005 12:00:00 AM 0.15
12/30/2005 12:00:00 AM 0.444
2/13/2006 12:00:00 AM 0.15
3/13/2006 12:00:00 AM 0.15
4/13/2006 12:00:00 AM 0.15
5/11/2006 12:00:00 AM 0.15
6/12/2006 12:00:00 AM 0.15
7/13/2006 12:00:00 AM 0.15
8/11/2006 12:00:00 AM 0.15
9/11/2006 12:00:00 AM 0.15
10/12/2006 12:00:00 AM 0.15
11/13/2006 12:00:00 AM 0.15
12/6/2006 12:00:00 AM 0.15
12/29/2006 12:00:00 AM 0.3701
2/12/2007 12:00:00 AM 0.15
3/12/2007 12:00:00 AM 0.15
4/12/2007 12:00:00 AM 0.15
5/11/2007 12:00:00 AM 0.15
6/11/2007 12:00:00 AM 0.15
7/12/2007 12:00:00 AM 0.15
8/13/2007 12:00:00 AM 0.15
9/13/2007 12:00:00 AM 0.15
10/11/2007 12:00:00 AM 0.15
11/12/2007 12:00:00 AM 0.15
12/6/2007 12:00:00 AM 0.14
12/31/2007 12:00:00 AM 0.1736
2/11/2008 12:00:00 AM 0.14
3/13/2008 12:00:00 AM 0.14
4/11/2008 12:00:00 AM 0.14
5/12/2008 12:00:00 AM 0.14
6/12/2008 12:00:00 AM 0.14
7/11/2008 12:00:00 AM 0.14
8/11/2008 12:00:00 AM 0.14
9/8/2008 12:00:00 AM 0.14
10/14/2008 12:00:00 AM 0.14
11/13/2008 12:00:00 AM 0.095
12/8/2008 12:00:00 AM 0.095
12/31/2008 12:00:00 AM 0.095
2/10/2009 12:00:00 AM 0.095
3/11/2009 12:00:00 AM 0.095
4/13/2009 12:00:00 AM 0.095
5/11/2009 12:00:00 AM 0.095
6/10/2009 12:00:00 AM 0.095
7/10/2009 12:00:00 AM 0.095
8/10/2009 12:00:00 AM 0.095
9/10/2009 12:00:00 AM 0.095
10/9/2009 12:00:00 AM 0.095
11/10/2009 12:00:00 AM 0.095
12/7/2009 12:00:00 AM 0.095
12/31/2009 12:00:00 AM 0.095
2/9/2010 12:00:00 AM 0.095
3/11/2010 12:00:00 AM 0.095
4/13/2010 12:00:00 AM 0.095
5/12/2010 12:00:00 AM 0.095
6/10/2010 12:00:00 AM 0.095
7/12/2010 12:00:00 AM 0.095
8/10/2010 12:00:00 AM 0.095
9/10/2010 12:00:00 AM 0.095
10/12/2010 12:00:00 AM 0.095
11/11/2010 12:00:00 AM 0.095
12/7/2010 12:00:00 AM 0.095
12/31/2010 12:00:00 AM 0.095
2/10/2011 12:00:00 AM 0.095
3/10/2011 12:00:00 AM 0.095
4/12/2011 12:00:00 AM 0.095
5/11/2011 12:00:00 AM 0.095
6/10/2011 12:00:00 AM 0.095
7/12/2011 12:00:00 AM 0.095
8/10/2011 12:00:00 AM 0.095
9/12/2011 12:00:00 AM 0.095
10/11/2011 12:00:00 AM 0.095
11/10/2011 12:00:00 AM 0.095
12/12/2011 12:00:00 AM 0.095
12/30/2011 12:00:00 AM 0.095
2/10/2012 12:00:00 AM 0.095
3/12/2012 12:00:00 AM 0.095
4/11/2012 12:00:00 AM 0.095
5/10/2012 12:00:00 AM 0.095
6/12/2012 12:00:00 AM 0.095
7/11/2012 12:00:00 AM 0.095
8/10/2012 12:00:00 AM 0.095
9/11/2012 12:00:00 AM 0.095
10/11/2012 12:00:00 AM 0.095
11/13/2012 12:00:00 AM 0.095
12/11/2012 12:00:00 AM 0.095
12/31/2012 12:00:00 AM 0.095
2/12/2013 12:00:00 AM 0.095
3/12/2013 12:00:00 AM 0.095
4/10/2013 12:00:00 AM 0.095
5/10/2013 12:00:00 AM 0.095
6/11/2013 12:00:00 AM 0.095
7/10/2013 12:00:00 AM 0.095
8/12/2013 12:00:00 AM 0.095
9/11/2013 12:00:00 AM 0.095
10/10/2013 12:00:00 AM 0.095
11/12/2013 12:00:00 AM 0.095
12/11/2013 12:00:00 AM 0.095
12/31/2013 12:00:00 AM 0.095
2/11/2014 12:00:00 AM 0.095
3/11/2014 12:00:00 AM 0.095
4/10/2014 12:00:00 AM 0.095
5/12/2014 12:00:00 AM 0.095
6/11/2014 12:00:00 AM 0.095
7/10/2014 12:00:00 AM 0.095
8/12/2014 12:00:00 AM 0.095
9/10/2014 12:00:00 AM 0.095
10/9/2014 12:00:00 AM 0.095
11/10/2014 12:00:00 AM 0.095
12/10/2014 12:00:00 AM 0.095
12/31/2014 12:00:00 AM 0.095
2/10/2015 12:00:00 AM 0.095
3/11/2015 12:00:00 AM 0.095
4/10/2015 12:00:00 AM 0.095
5/12/2015 12:00:00 AM 0.095
6/10/2015 12:00:00 AM 0.095
7/10/2015 12:00:00 AM 0.095
8/11/2015 12:00:00 AM 0.095
9/10/2015 12:00:00 AM 0.095
10/9/2015 12:00:00 AM 0.095
11/10/2015 12:00:00 AM 0.095
12/10/2015 12:00:00 AM 0.095
12/31/2015 12:00:00 AM 0.095
2/10/2016 12:00:00 AM 0.095
3/10/2016 12:00:00 AM 0.095
4/12/2016 12:00:00 AM 0.095
5/11/2016 12:00:00 AM 0.095
6/10/2016 12:00:00 AM 0.095
7/12/2016 12:00:00 AM 0.095
8/10/2016 12:00:00 AM 0.095
9/12/2016 12:00:00 AM 0.095
10/11/2016 12:00:00 AM 0.095
11/9/2016 12:00:00 AM 0.095
12/12/2016 12:00:00 AM 0.095
12/30/2016 12:00:00 AM 0.095
2/10/2017 12:00:00 AM 0.095
3/10/2017 12:00:00 AM 0.095
4/11/2017 12:00:00 AM 0.095
5/10/2017 12:00:00 AM 0.095
6/12/2017 12:00:00 AM 0.095
7/11/2017 12:00:00 AM 0.095
8/10/2017 12:00:00 AM 0.095
9/12/2017 12:00:00 AM 0.095
10/11/2017 12:00:00 AM 0.095
11/10/2017 12:00:00 AM 0.095
12/12/2017 12:00:00 AM 0.095
12/29/2017 12:00:00 AM 0.095
2/12/2018 12:00:00 AM 0.095
3/12/2018 12:00:00 AM 0.095
4/13/2018 12:00:00 AM 0.095
5/14/2018 12:00:00 AM 0.095
6/12/2018 12:00:00 AM 0.095
7/13/2018 12:00:00 AM 0.095
8/13/2018 12:00:00 AM 0.095
9/17/2018 12:00:00 AM 0.095
10/12/2018 12:00:00 AM 0.08
11/13/2018 12:00:00 AM 0.08
12/14/2018 12:00:00 AM 0.08
12/31/2018 12:00:00 AM 0.08
2/12/2019 12:00:00 AM 0.08
3/12/2019 12:00:00 AM 0.08
4/12/2019 12:00:00 AM 0.08
5/13/2019 12:00:00 AM 0.08
6/14/2019 12:00:00 AM 0.08
7/12/2019 12:00:00 AM 0.08
8/12/2019 12:00:00 AM 0.08
9/16/2019 12:00:00 AM 0.08

Cumulative Distribution History

As of 8/31/19
Date Cumulative Distribution
8/19/2002 12:00:00 AM 0.0969
9/17/2002 12:00:00 AM 0.1938
10/18/2002 12:00:00 AM 0.2907
11/14/2002 12:00:00 AM 0.4157
12/10/2002 12:00:00 AM 0.5407
12/31/2002 12:00:00 AM 0.6807
2/18/2003 12:00:00 AM 0.8057
3/18/2003 12:00:00 AM 0.9307
4/17/2003 12:00:00 AM 1.0557
5/21/2003 12:00:00 AM 1.1807
6/17/2003 12:00:00 AM 1.3307
7/18/2003 12:00:00 AM 1.4807
8/18/2003 12:00:00 AM 1.6307
9/18/2003 12:00:00 AM 1.7807
10/17/2003 12:00:00 AM 1.9307
11/17/2003 12:00:00 AM 2.0807
12/12/2003 12:00:00 AM 2.6854
12/31/2003 12:00:00 AM 2.8354
2/13/2004 12:00:00 AM 2.9854
3/15/2004 12:00:00 AM 3.1354
4/15/2004 12:00:00 AM 3.2854
5/14/2004 12:00:00 AM 3.4354
6/15/2004 12:00:00 AM 3.5854
7/15/2004 12:00:00 AM 3.7354
8/16/2004 12:00:00 AM 3.8854
9/15/2004 12:00:00 AM 4.0354
10/15/2004 12:00:00 AM 4.1854
11/15/2004 12:00:00 AM 4.3354
12/13/2004 12:00:00 AM 4.4854
12/30/2004 12:00:00 AM 5.6964
2/14/2005 12:00:00 AM 5.8464
3/14/2005 12:00:00 AM 5.9964
4/15/2005 12:00:00 AM 6.1464
5/13/2005 12:00:00 AM 6.2964
6/15/2005 12:00:00 AM 6.4464
7/15/2005 12:00:00 AM 6.5964
8/15/2005 12:00:00 AM 6.7464
9/15/2005 12:00:00 AM 6.8964
10/14/2005 12:00:00 AM 7.0464
11/16/2005 12:00:00 AM 7.1964
12/15/2005 12:00:00 AM 7.3464
12/30/2005 12:00:00 AM 7.7904
2/13/2006 12:00:00 AM 7.9404
3/13/2006 12:00:00 AM 8.0904
4/13/2006 12:00:00 AM 8.2404
5/11/2006 12:00:00 AM 8.3904
6/12/2006 12:00:00 AM 8.5404
7/13/2006 12:00:00 AM 8.6904
8/11/2006 12:00:00 AM 8.8404
9/11/2006 12:00:00 AM 8.9904
10/12/2006 12:00:00 AM 9.1404
11/13/2006 12:00:00 AM 9.2904
12/6/2006 12:00:00 AM 9.4404
12/29/2006 12:00:00 AM 9.8105
2/12/2007 12:00:00 AM 9.9605
3/12/2007 12:00:00 AM 10.1105
4/12/2007 12:00:00 AM 10.2605
5/11/2007 12:00:00 AM 10.4105
6/11/2007 12:00:00 AM 10.5605
7/12/2007 12:00:00 AM 10.7105
8/13/2007 12:00:00 AM 10.8605
9/13/2007 12:00:00 AM 11.0105
10/11/2007 12:00:00 AM 11.1605
11/12/2007 12:00:00 AM 11.3105
12/6/2007 12:00:00 AM 11.4505
12/31/2007 12:00:00 AM 11.6241
2/11/2008 12:00:00 AM 11.7641
3/13/2008 12:00:00 AM 11.9041
4/11/2008 12:00:00 AM 12.0441
5/12/2008 12:00:00 AM 12.1841
6/12/2008 12:00:00 AM 12.3241
7/11/2008 12:00:00 AM 12.4641
8/11/2008 12:00:00 AM 12.6041
9/8/2008 12:00:00 AM 12.7441
10/14/2008 12:00:00 AM 12.8841
11/13/2008 12:00:00 AM 12.9791
12/8/2008 12:00:00 AM 13.0741
12/31/2008 12:00:00 AM 13.1691
2/10/2009 12:00:00 AM 13.2641
3/11/2009 12:00:00 AM 13.3591
4/13/2009 12:00:00 AM 13.4541
5/11/2009 12:00:00 AM 13.5491
6/10/2009 12:00:00 AM 13.6441
7/10/2009 12:00:00 AM 13.7391
8/10/2009 12:00:00 AM 13.8341
9/10/2009 12:00:00 AM 13.9291
10/9/2009 12:00:00 AM 14.0241
11/10/2009 12:00:00 AM 14.1191
12/7/2009 12:00:00 AM 14.2141
12/31/2009 12:00:00 AM 14.3091
2/9/2010 12:00:00 AM 14.4041
3/11/2010 12:00:00 AM 14.4991
4/13/2010 12:00:00 AM 14.5941
5/12/2010 12:00:00 AM 14.6891
6/10/2010 12:00:00 AM 14.7841
7/12/2010 12:00:00 AM 14.8791
8/10/2010 12:00:00 AM 14.9741
9/10/2010 12:00:00 AM 15.0691
10/12/2010 12:00:00 AM 15.1641
11/11/2010 12:00:00 AM 15.2591
12/7/2010 12:00:00 AM 15.3541
12/31/2010 12:00:00 AM 15.4491
2/10/2011 12:00:00 AM 15.5441
3/10/2011 12:00:00 AM 15.6391
4/12/2011 12:00:00 AM 15.7341
5/11/2011 12:00:00 AM 15.8291
6/10/2011 12:00:00 AM 15.9241
7/12/2011 12:00:00 AM 16.0191
8/10/2011 12:00:00 AM 16.1141
9/12/2011 12:00:00 AM 16.2091
10/11/2011 12:00:00 AM 16.3041
11/10/2011 12:00:00 AM 16.3991
12/12/2011 12:00:00 AM 16.4941
12/30/2011 12:00:00 AM 16.5891
2/10/2012 12:00:00 AM 16.6841
3/12/2012 12:00:00 AM 16.7791
4/11/2012 12:00:00 AM 16.8741
5/10/2012 12:00:00 AM 16.9691
6/12/2012 12:00:00 AM 17.0641
7/11/2012 12:00:00 AM 17.1591
8/10/2012 12:00:00 AM 17.2541
9/11/2012 12:00:00 AM 17.3491
10/11/2012 12:00:00 AM 17.4441
11/13/2012 12:00:00 AM 17.5391
12/11/2012 12:00:00 AM 17.6341
12/31/2012 12:00:00 AM 17.7291
2/12/2013 12:00:00 AM 17.8241
3/12/2013 12:00:00 AM 17.9191
4/10/2013 12:00:00 AM 18.0141
5/10/2013 12:00:00 AM 18.1091
6/11/2013 12:00:00 AM 18.2041
7/10/2013 12:00:00 AM 18.2991
8/12/2013 12:00:00 AM 18.3941
9/11/2013 12:00:00 AM 18.4891
10/10/2013 12:00:00 AM 18.5841
11/12/2013 12:00:00 AM 18.6791
12/11/2013 12:00:00 AM 18.7741
12/31/2013 12:00:00 AM 18.8691
2/11/2014 12:00:00 AM 18.9641
3/11/2014 12:00:00 AM 19.0591
4/10/2014 12:00:00 AM 19.1541
5/12/2014 12:00:00 AM 19.2491
6/11/2014 12:00:00 AM 19.3441
7/10/2014 12:00:00 AM 19.4391
8/12/2014 12:00:00 AM 19.5341
9/10/2014 12:00:00 AM 19.6291
10/9/2014 12:00:00 AM 19.7241
11/10/2014 12:00:00 AM 19.8191
12/10/2014 12:00:00 AM 19.9141
12/31/2014 12:00:00 AM 20.0091
2/10/2015 12:00:00 AM 20.1041
3/11/2015 12:00:00 AM 20.1991
4/10/2015 12:00:00 AM 20.2941
5/12/2015 12:00:00 AM 20.3891
6/10/2015 12:00:00 AM 20.4841
7/10/2015 12:00:00 AM 20.5791
8/11/2015 12:00:00 AM 20.6741
9/10/2015 12:00:00 AM 20.7691
10/9/2015 12:00:00 AM 20.8641
11/10/2015 12:00:00 AM 20.9591
12/10/2015 12:00:00 AM 21.0541
12/31/2015 12:00:00 AM 21.1491
2/10/2016 12:00:00 AM 21.2441
3/10/2016 12:00:00 AM 21.3391
4/12/2016 12:00:00 AM 21.4341
5/11/2016 12:00:00 AM 21.5291
6/10/2016 12:00:00 AM 21.6241
7/12/2016 12:00:00 AM 21.7191
8/10/2016 12:00:00 AM 21.8141
9/12/2016 12:00:00 AM 21.9091
10/11/2016 12:00:00 AM 22.0041
11/9/2016 12:00:00 AM 22.0991
12/12/2016 12:00:00 AM 22.1941
12/30/2016 12:00:00 AM 22.2891
2/10/2017 12:00:00 AM 22.3841
3/10/2017 12:00:00 AM 22.4791
4/11/2017 12:00:00 AM 22.5741
5/10/2017 12:00:00 AM 22.6691
6/12/2017 12:00:00 AM 22.7641
7/11/2017 12:00:00 AM 22.8591
8/10/2017 12:00:00 AM 22.9541
9/12/2017 12:00:00 AM 23.0491
10/11/2017 12:00:00 AM 23.1441
11/10/2017 12:00:00 AM 23.2391
12/12/2017 12:00:00 AM 23.3341
12/29/2017 12:00:00 AM 23.4291
2/12/2018 12:00:00 AM 23.5241
3/12/2018 12:00:00 AM 23.6191
4/13/2018 12:00:00 AM 23.7141
5/14/2018 12:00:00 AM 23.8091
6/12/2018 12:00:00 AM 23.9041
7/13/2018 12:00:00 AM 23.9991
8/13/2018 12:00:00 AM 24.0941
9/17/2018 12:00:00 AM 24.1891
10/12/2018 12:00:00 AM 24.2691
11/13/2018 12:00:00 AM 24.3491
12/14/2018 12:00:00 AM 24.4291
12/31/2018 12:00:00 AM 24.5091
2/12/2019 12:00:00 AM 24.5891
3/12/2019 12:00:00 AM 24.6691
4/12/2019 12:00:00 AM 24.7491
5/13/2019 12:00:00 AM 24.8291
6/14/2019 12:00:00 AM 24.9091
7/12/2019 12:00:00 AM 24.9891
8/12/2019 12:00:00 AM 25.0691
9/16/2019 12:00:00 AM 25.1491
Press Releases

Year to Date Distribution Detail

Month Ex Date Payable Date Distribution Ordinary Income Short-Term Capital Gains Long-Term Capital Gains Return of Capital
September 09/13/2019 09/20/2019 $0.0800 0.0203 0.0019 0.0321 0.0257
August 08/09/2019 08/20/2019 $0.0800 0.0260 0.0000 0.0173 0.0367
July 07/11/2019 07/19/2019 $0.0800 0.0247 0.0211 0.0114 0.0228
June 06/13/2019 06/20/2019 $0.0800 0.0272 0.0163 0.0153 0.0212
May 05/10/2019 05/20/2019 $0.0800 0.0329 0.0000 0.0000 0.0471
April 04/11/2019 04/18/2019 $0.0800 0.0364 0.0000 0.0000 0.0436
March 03/11/2019 03/20/2019 $0.0800 0.0277 0.0031 0.0000 0.0492
February 02/11/2019 02/20/2019 $0.0800 0.0349 0.0000 0.0000 0.0451

Ordinary income includes net investment income and short-term capital gains. 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.

2018 Distribution Detail

For final tax characterization of distributions click here.

Important Fund Information

Current Annualized Distribution Rate is the Fund's most recent distribution, expressed as an annualized percentage of the Fund's current market price per share. Information regarding the Fund's most recent distribution can be found on the Data and Distribution tab under the table titled "Year To Date Distribution Detail". 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 are subject to re-characterization for tax purposes after the end of the fiscal year. This information is not legal or tax advice. Consult a professional regarding your specific legal or tax matters. Under the Fund's level rate distribution policy, distributions paid to common shareholders may include net investment income, net realized short-term capital gains and return of capital. When the net investment income and net realized short-term capital gains are not sufficient, a portion of the level rate distribution will be a return of capital. In addition, a limited number of distributions per calendar year may include net realized long-term capital gains. Distribution rate may vary. 

Performance data quoted represents past performance, which is no guarantee of future results. Current performance may be lower or higher than the performance quoted. 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 market price that is below their net asset value.

The Fund may invest up to 100% of its assets in foreign securities and invest in an array of security types and market-cap sizes, each of which has a unique risk profile. As a result of political or economic instability in foreign countries, there can be special risks associated with investing in foreign securities. These include fluctuations in currency exchange rates, increased price volatility, and difficulty obtaining information.

Convertible Securities Risk: The value of a convertible security is influenced by changes in interest rates, with investment value declining as interest rates increase and increasing as interest rates decline. The credit standing of the issuer and other factors also, may have an effect on the convertible security's investment value.

Investments by the Fund(s) in lower-rated securities involve substantial risk of loss and present greater risks than investments in higher-rated securities, including less liquidity and increased price sensitivity to changing interest rates and to a deteriorating economic environment. 

Fixed income securities are subject to interest rate risk; as interest rates go up, the value of debt securities in the Fund's portfolio generally will decline. 

The Fund(s) may invest in derivative securities, including options. The use of derivatives present risks different from, and possibly greater than, the risks associated with investing directly in traditional securities. There is no assurance that any derivative strategy used by the Fund will succeed. One of the risks associated with purchasing an option is that the Fund pays a premium whether or not the option is exercised. 

Notes

The Fund may seek to purchase index put options to help reduce downside exposure. However, the effectiveness of the Fund's index option-based risk management strategy may be reduced if the Fund's equity portfolio does not correlate to the performance of the underlying option positions. The Fund also risks losing all or part of the cash paid for purchasing index options. Unusual market conditions or a lack of a ready market of any particular option at a specific time may reduce the effectiveness of the Fund's options strategies, and for these and other reasons the Fund's options strategies may not reduce the Fund's volatility to the extent desired. From time to time, the Fund may reduce its holdings of put options, resulting in an increased exposure to a market decline. 

Leverage creates risks which may adversely affect return, including the likelihood of greater volatility of net asset value and market price of common shares; and fluctuations in the variable rates of the leverage financing. The ratio is the percent of borrowing to total assets.

Each fund has specific risks, which are outlined in the respective funds' prospectuses. The general risks involved in investing in a closed end fund include market volatility risk, dividend and income risk, and loss of investment risk. Please refer to each fund's prospectus, annual and semi-annual reports at www.calamos.com for complete information on the fund's performance, investments and risks. 

NOT FDIC INSURED | NO BANK GUARANTEE | MAY LOSE VALUE

Annualized Total Returns

As of 8/31/19
TimeFrame CHI Market Price CHI NAV
6 Month 5.37 4.07
1 Year -10.25 2.97
3 Year 9.47 9.71
5 Year 4.08 5.03
10 Year 9.38 9.58
15 Year 6.31 7.55
Since Inception 8.65 9.19

Calendar Year Total Returns

As of 8/31/19
Date CHI Market Price CHI NAV
YTD 2019 22.37 17.33
2018 -12.48 -3.97
2017 22.87 14.31
2016 14.28 10.18
2015 -14.73 -6.42
2014 5.43 5.28
2013 21.38 16.84
2012 16.3 14.55
2011 -6.33 1.87
2010 17.27 15.37
2009 65.78 67.39
2008 -34.71 -38.83
2007 -20.37 3.32
2006 14.19 13
2005 7.04 2.94
2004 14.06 12.74
2003 47.49 38.29
2002* 11.96 7.36

*Reflects the fund's return from the inception date of 6/26/2002 through 12/31/2002.

Important Fund Information

Current Annualized Distribution Rate is the Fund's most recent distribution, expressed as an annualized percentage of the Fund's current market price per share. Information regarding the Fund's most recent distribution can be found on the Data and Distribution tab under the table titled "Year To Date Distribution Detail". 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 are subject to re-characterization for tax purposes after the end of the fiscal year. This information is not legal or tax advice. Consult a professional regarding your specific legal or tax matters. Under the Fund's level rate distribution policy, distributions paid to common shareholders may include net investment income, net realized short-term capital gains and return of capital. When the net investment income and net realized short-term capital gains are not sufficient, a portion of the level rate distribution will be a return of capital. In addition, a limited number of distributions per calendar year may include net realized long-term capital gains. Distribution rate may vary. 

Performance data quoted represents past performance, which is no guarantee of future results. Current performance may be lower or higher than the performance quoted. 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 market price that is below their net asset value.

The Fund may invest up to 100% of its assets in foreign securities and invest in an array of security types and market-cap sizes, each of which has a unique risk profile. As a result of political or economic instability in foreign countries, there can be special risks associated with investing in foreign securities. These include fluctuations in currency exchange rates, increased price volatility, and difficulty obtaining information.

Convertible Securities Risk: The value of a convertible security is influenced by changes in interest rates, with investment value declining as interest rates increase and increasing as interest rates decline. The credit standing of the issuer and other factors also, may have an effect on the convertible security's investment value.

Investments by the Fund(s) in lower-rated securities involve substantial risk of loss and present greater risks than investments in higher-rated securities, including less liquidity and increased price sensitivity to changing interest rates and to a deteriorating economic environment. 

Fixed income securities are subject to interest rate risk; as interest rates go up, the value of debt securities in the Fund's portfolio generally will decline. 

The Fund(s) may invest in derivative securities, including options. The use of derivatives present risks different from, and possibly greater than, the risks associated with investing directly in traditional securities. There is no assurance that any derivative strategy used by the Fund will succeed. One of the risks associated with purchasing an option is that the Fund pays a premium whether or not the option is exercised. 

Notes

The Fund may seek to purchase index put options to help reduce downside exposure. However, the effectiveness of the Fund's index option-based risk management strategy may be reduced if the Fund's equity portfolio does not correlate to the performance of the underlying option positions. The Fund also risks losing all or part of the cash paid for purchasing index options. Unusual market conditions or a lack of a ready market of any particular option at a specific time may reduce the effectiveness of the Fund's options strategies, and for these and other reasons the Fund's options strategies may not reduce the Fund's volatility to the extent desired. From time to time, the Fund may reduce its holdings of put options, resulting in an increased exposure to a market decline. 

Leverage creates risks which may adversely affect return, including the likelihood of greater volatility of net asset value and market price of common shares; and fluctuations in the variable rates of the leverage financing. The ratio is the percent of borrowing to total assets.

Each fund has specific risks, which are outlined in the respective funds' prospectuses. The general risks involved in investing in a closed end fund include market volatility risk, dividend and income risk, and loss of investment risk. Please refer to each fund's prospectus, annual and semi-annual reports at www.calamos.com for complete information on the fund's performance, investments and risks. 

NOT FDIC INSURED | NO BANK GUARANTEE | MAY LOSE VALUE

Share Price / NAV History

As of 9/13/19
Date NAV Price
2/5/2003 18.03 20.69
3/25/2003 17.91 19.57
9/22/2003 17.55 18.78
9/23/2003 17.6 18.43
9/24/2003 17.56 18.56
9/26/2003 17.54 18.77
9/29/2003 17.59 18.88
9/30/2003 17.6 18.98
10/1/2003 17.67 19.15
10/2/2003 17.68 19.2
10/3/2003 17.7 19.2
10/6/2003 17.8 19.16
10/7/2003 17.84 19.29
10/8/2003 17.86 19.33
10/9/2003 17.85 19.48
10/10/2003 17.9 19.46
10/13/2003 17.91 19.58
10/14/2003 17.93 19.64
10/15/2003 17.98 19.53
10/16/2003 17.9 19.65
10/17/2003 17.9 19.47
10/20/2003 17.92 19.66
10/21/2003 17.94 19.43
10/22/2003 17.91 19.46
10/23/2003 17.85 19.27
10/24/2003 17.88 19.4
10/27/2003 17.91 19.59
10/28/2003 17.98 19.7
10/29/2003 17.98 19.68
10/30/2003 18.01 19.58
10/31/2003 17.99 19.6
11/3/2003 18.02 19.83
11/4/2003 18.06 20
11/5/2003 18.05 20
11/6/2003 18.07 20.08
11/7/2003 18.1 20.12
11/10/2003 18.07 19.9
11/11/2003 18.06 19.94
11/12/2003 18.14 20.07
11/13/2003 18.04 19.94
11/14/2003 17.94 20.08
11/17/2003 17.9 19.94
11/18/2003 17.91 19.68
11/19/2003 17.9 19.43
11/20/2003 17.95 19.32
11/21/2003 17.97 19.41
11/24/2003 18.01 19.8
11/25/2003 18.09 20.1
11/26/2003 18.08 20.29
11/28/2003 18.12 20.39
12/1/2003 18.18 20.51
12/2/2003 18.24 20.57
12/3/2003 18.28 20.84
12/4/2003 18.3 20.46
12/5/2003 18.32 20.59
12/8/2003 18.27 20.77
12/9/2003 18.26 20.7
12/10/2003 17.7 19.93
12/11/2003 17.74 20.19
12/12/2003 17.72 19.93
12/15/2003 17.75 20.05
12/16/2003 17.79 19.96
12/17/2003 17.83 19.9
12/18/2003 17.87 20
12/19/2003 17.92 20.05
12/22/2003 18 20.26
12/23/2003 18.01 20.85
12/24/2003 18.07 21.26
12/26/2003 18.04 21.07
12/29/2003 17.92 20.76
12/30/2003 17.98 20.81
12/31/2003 18.01 20.91
1/2/2004 18 20.76
1/5/2004 18.19 20.79
1/6/2004 18.33 21.1
1/7/2004 18.35 20.84
1/8/2004 18.41 20.81
1/9/2004 18.47 20.69
1/12/2004 18.43 21.19
1/13/2004 18.42 21.23
1/14/2004 18.43 21.11
1/15/2004 18.43 21.04
1/16/2004 18.44 21.28
1/20/2004 18.51 21.65
1/21/2004 18.55 21.35
1/22/2004 18.59 21.45
1/23/2004 18.52 21.13
1/26/2004 18.55 21.02
1/27/2004 18.53 20.33
1/28/2004 18.37 20.4
1/29/2004 18.32 21
1/30/2004 18.29 21.31
2/2/2004 18.23 20.71
2/3/2004 18.21 20.84
2/4/2004 18.09 20.75
2/5/2004 18.03 20.69
2/6/2004 18.17 20.84
2/8/2004 18.17 20.84
2/9/2004 18.22 21.24
2/10/2004 18.24 21.02
2/11/2004 18.21 20.7
2/12/2004 18.19 20.47
2/13/2004 18.17 20.35
2/17/2004 18.25 20.47
2/18/2004 18.25 20.72
2/19/2004 18.21 20.66
2/20/2004 18.12 20.44
2/23/2004 18.1 19.71
2/24/2004 18.06 19.22
2/25/2004 18.08 19.53
2/26/2004 18.09 19.71
2/27/2004 18.18 19.82
3/1/2004 18.28 20.05
3/2/2004 18.26 20.19
3/3/2004 18.24 20.02
3/4/2004 18.29 19.63
3/5/2004 18.39 19.72
3/8/2004 18.31 19.9
3/9/2004 18.3 19.94
3/10/2004 18.18 20.2
3/11/2004 17.95 20.02
3/12/2004 17.99 20.02
3/15/2004 17.91 19.74
3/16/2004 17.95 19.6
3/17/2004 18.01 19.65
3/18/2004 18 19.4
3/19/2004 17.98 19.45
3/22/2004 17.91 19.16
3/23/2004 17.89 19.15
3/24/2004 17.88 19.05
3/25/2004 17.91 19.57
3/26/2004 17.96 19.98
3/29/2004 18.06 20.17
3/30/2004 18.15 20.29
3/31/2004 18.22 20.35
4/1/2004 18.26 20.6
4/2/2004 18.22 20.68
4/5/2004 18.31 20.03
4/6/2004 18.36 19.98
4/7/2004 18.37 20.3
4/8/2004 18.35 20.38
4/12/2004 18.35 20.45
4/13/2004 18.09 19.87
4/14/2004 18.01 19.4
4/15/2004 18.01 19.38
4/16/2004 18.06 19.17
4/19/2004 18.07 19.08
4/20/2004 18.02 18.6
4/21/2004 18.05 18.22
4/22/2004 18.13 18.11
4/23/2004 18.11 18.47
4/26/2004 18.15 18.56
4/27/2004 18.16 18.77
4/28/2004 18.03 19.05
4/29/2004 17.94 19.35
4/30/2004 17.92 19.07
5/3/2004 17.91 18.43
5/4/2004 17.9 18.63
5/5/2004 17.9 18.32
5/6/2004 17.76 17.7
5/7/2004 17.54 17.28
5/10/2004 17.34 16.55
5/11/2004 17.34 17.39
5/12/2004 17.11 17.66
5/13/2004 17.03 17.86
5/14/2004 17.03 18.04
5/17/2004 16.97 17.81
5/18/2004 16.97 18.3
5/19/2004 17.05 18.45
5/20/2004 17.05 18.49
5/21/2004 17.05 18.63
5/24/2004 17.12 18.54
5/25/2004 17.2 18.76
5/26/2004 17.25 18.99
5/27/2004 17.29 19.11
5/28/2004 17.29 19.1
6/1/2004 17.31 19.01
6/2/2004 17.33 19
6/3/2004 17.29 18.99
6/4/2004 17.32 18.85
6/7/2004 17.46 18.9
6/8/2004 17.47 19.06
6/9/2004 17.41 19.01
6/10/2004 17.46 19.2
6/14/2004 17.2 19.04
6/15/2004 17.33 18.91
6/16/2004 17.31 18.85
6/17/2004 17.36 18.82
6/18/2004 17.39 18.99
6/21/2004 17.42 18.95
6/22/2004 17.45 19.09
6/23/2004 17.54 19.1
6/24/2004 17.57 19.13
6/25/2004 17.56 19.38
6/28/2004 17.51 19.68
6/29/2004 17.55 19.4
6/30/2004 17.59 19.69
7/1/2004 17.55 19.73
7/2/2004 17.56 19.88
7/6/2004 17.55 19.8
7/7/2004 17.61 19.83
7/8/2004 17.56 19.85
7/9/2004 17.61 19.95
7/12/2004 17.64 19.8
7/13/2004 17.51 19.78
7/14/2004 17.5 19.82
7/15/2004 17.53 19.8
7/16/2004 17.56 19.84
7/19/2004 17.52 19.68
7/20/2004 17.54 19.65
7/21/2004 17.49 19.45
7/22/2004 17.49 19.58
7/23/2004 17.44 19.57
7/26/2004 17.4 19.46
7/27/2004 17.39 19.54
7/28/2004 17.4 19.68
7/29/2004 17.45 19.57
8/2/2004 17.47 19.8
8/3/2004 17.43 19.9
8/4/2004 17.39 19.59
8/5/2004 17.33 19.71
8/6/2004 17.33 19.63
8/9/2004 17.26 19.7
8/10/2004 17.34 19.73
8/11/2004 17.32 19.93
8/12/2004 17.12 19.65
8/13/2004 17.17 19.7
8/16/2004 17.21 19.66
8/17/2004 17.23 19.54
8/18/2004 17.27 19.62
8/19/2004 17.29 19.51
8/20/2004 17.32 19.72
8/23/2004 17.35 19.79
8/24/2004 17.35 19.82
8/25/2004 17.41 19.85
8/26/2004 17.4 19.92
8/27/2004 17.42 19.92
8/30/2004 17.44 19.97
8/31/2004 17.45 19.98
9/1/2004 17.48 20.07
9/2/2004 17.52 20.05
9/3/2004 17.54 20.13
9/7/2004 17.62 20.21
9/8/2004 17.62 20.29
9/9/2004 17.65 20.4
9/10/2004 17.71 20.57
9/13/2004 17.59 20.38
9/14/2004 17.61 20.09
9/15/2004 17.59 20.01
9/16/2004 17.62 20.37
9/17/2004 17.69 20.24
9/20/2004 17.67 20.36
9/21/2004 17.74 20.51
9/22/2004 17.71 20.47
9/23/2004 17.75 20.48
9/24/2004 17.76 20.4
9/27/2004 17.73 20.38
9/28/2004 17.76 20.37
9/29/2004 17.77 20.32
9/30/2004 17.82 20.23
10/1/2004 17.88 20.46
10/4/2004 17.92 20.68
10/5/2004 17.93 20.71
10/6/2004 17.98 20.86
10/7/2004 17.96 20.53
10/8/2004 17.93 20.62
10/11/2004 17.94 20.64
10/12/2004 17.91 20.55
10/13/2004 17.72 20.48
10/14/2004 17.7 20.2
10/15/2004 17.78 20.35
10/18/2004 17.78 20.17
10/19/2004 17.79 20.29
10/20/2004 17.77 20.17
10/21/2004 17.79 20.14
10/22/2004 17.8 20.31
10/25/2004 17.82 20.14
10/26/2004 17.89 20.06
10/27/2004 17.96 20.21
10/28/2004 17.98 20.4
10/29/2004 18.03 20.5
11/1/2004 18.06 20.68
11/2/2004 18.09 20.96
11/3/2004 18.2 21.02
11/4/2004 18.31 21.26
11/5/2004 18.37 20.84
11/8/2004 18.37 20.63
11/9/2004 18.37 20.94
11/10/2004 18.23 20.9
11/11/2004 18.29 21
11/12/2004 18.34 21.05
11/15/2004 18.36 21.29
11/16/2004 18.36 21.38
11/17/2004 18.38 21.44
11/18/2004 18.42 21.28
11/19/2004 18.37 21.35
11/22/2004 18.42 21.33
11/23/2004 18.47 21.33
11/24/2004 18.54 21.3
11/26/2004 18.55 21.44
11/29/2004 18.54 21.03
11/30/2004 18.48 20.98
12/1/2004 18.51 20.94
12/2/2004 18.49 20.75
12/3/2004 18.52 21
12/6/2004 18.53 20.93
12/7/2004 18.49 20.85
12/8/2004 18.48 20.9
12/9/2004 18.34 20.69
12/10/2004 18.36 20.64
12/13/2004 18.44 20.69
12/14/2004 18.5 20.37
12/15/2004 18.56 20.39
12/16/2004 18.56 20.66
12/17/2004 18.57 20.98
12/20/2004 18.58 21.31
12/21/2004 18.63 21.37
12/22/2004 18.65 21.47
12/23/2004 18.66 21.65
12/27/2004 18.66 21.9
12/28/2004 18.7 21.52
12/29/2004 18.73 21.5
12/30/2004 17.53 20.8
12/31/2004 17.54 20.69
1/3/2005 17.51 20.85
1/4/2005 17.46 20.84
1/5/2005 17.38 20.61
1/6/2005 17.35 20.36
1/7/2005 17.37 20.26
1/10/2005 17.38 20.4
1/11/2005 17.3 20.54
1/12/2005 17.32 20.44
1/13/2005 17.31 20.52
1/14/2005 17.33 20.36
1/18/2005 17.34 20.46
1/19/2005 17.31 20.53
1/20/2005 17.18 20.8
1/21/2005 17.18 20.62
1/24/2005 17.19 20.82
1/25/2005 17.21 20.75
1/26/2005 17.28 20.31
1/27/2005 17.3 20.36
1/28/2005 17.32 20.53
1/31/2005 17.41 20.57
2/1/2005 17.46 20.73
2/2/2005 17.48 20.92
2/3/2005 17.5 20.95
2/4/2005 17.57 20.9
2/7/2005 17.59 20.99
2/8/2005 17.61 21.03
2/9/2005 17.54 21.15
2/10/2005 17.44 20.6
2/11/2005 17.5 20.65
2/14/2005 17.55 20.6
2/15/2005 17.57 20.54
2/16/2005 17.63 20.43
2/17/2005 17.6 20.46
2/18/2005 17.6 20
2/22/2005 17.55 19.73
2/23/2005 17.56 20.05
2/24/2005 17.6 20.02
2/25/2005 17.69 20.09
2/28/2005 17.68 20.18
3/1/2005 17.68 20.29
3/2/2005 17.65 20.3
3/3/2005 17.65 20.26
3/4/2005 17.73 20.25
3/7/2005 17.78 20.36
3/8/2005 17.77 20.4
3/9/2005 17.66 20.08
3/10/2005 17.48 19.71
3/11/2005 17.48 19.49
3/14/2005 17.47 19.09
3/15/2005 17.45 18.84
3/16/2005 17.34 18.4
3/17/2005 17.29 18.85
3/18/2005 17.25 18.6
3/21/2005 17.16 18.3
3/22/2005 17.05 18.35
3/23/2005 16.91 17.85
3/24/2005 16.96 18.2
3/28/2005 16.95 17.88
3/29/2005 16.83 18
3/30/2005 16.82 18.25
3/31/2005 16.86 18.36
4/1/2005 16.82 18.09
4/4/2005 16.77 17.95
4/5/2005 16.84 18.05
4/6/2005 16.89 18.21
4/7/2005 16.93 18.13
4/8/2005 16.94 18.08
4/11/2005 16.86 18.12
4/12/2005 16.84 18.08
4/13/2005 16.63 17.91
4/14/2005 16.46 17.82
4/15/2005 16.29 17.66
4/18/2005 16.26 17.59
4/19/2005 16.35 17.9
4/20/2005 16.35 18.01
4/21/2005 16.41 18.37
4/22/2005 16.43 18.46
4/25/2005 16.44 18.61
4/26/2005 16.37 18.5
4/27/2005 16.3 18.64
4/28/2005 16.24 18.62
4/29/2005 16.23 18.51
5/2/2005 16.27 18.58
5/3/2005 16.26 18.65
5/4/2005 16.37 18.94
5/5/2005 16.31 19.01
5/6/2005 16.31 19.07
5/9/2005 16.34 19.03
5/10/2005 16.3 19.2
5/11/2005 16.1 18.9
5/12/2005 16.01 18.95
5/13/2005 15.91 18.91
5/16/2005 15.9 18.57
5/17/2005 15.87 18.38
5/18/2005 15.96 18.67
5/19/2005 16.07 18.84
5/20/2005 16.11 19.06
5/23/2005 16.21 19.1
5/24/2005 16.22 19.28
5/25/2005 16.29 19.23
5/26/2005 16.38 19.41
5/27/2005 16.46 19.6
5/31/2005 16.5 19.64
6/1/2005 16.59 19.53
6/2/2005 16.71 19.44
6/3/2005 16.7 19.55
6/6/2005 16.72 19.67
6/7/2005 16.73 19.58
6/8/2005 16.72 19.59
6/9/2005 16.72 19.66
6/10/2005 16.73 19.71
6/13/2005 16.6 19.38
6/14/2005 16.65 19.41
6/15/2005 16.7 19.45
6/16/2005 16.76 19.44
6/17/2005 16.78 19.56
6/20/2005 16.77 19.6
6/21/2005 16.78 19.53
6/22/2005 16.76 19.44
6/23/2005 16.69 19.32
6/24/2005 16.66 19.41
6/27/2005 16.67 19.37
6/28/2005 16.7 19.43
6/29/2005 16.71 19.42
6/30/2005 16.73 19.45
7/1/2005 16.75 19.68
7/5/2005 16.81 19.79
7/6/2005 16.77 19.89
7/7/2005 16.76 19.99
7/8/2005 16.85 20.11
7/11/2005 16.96 20.02
7/12/2005 17.08 20.03
7/13/2005 16.9 19.75
7/14/2005 16.9 19.8
7/15/2005 16.92 19.84
7/18/2005 16.92 19.85
7/19/2005 16.97 19.96
7/20/2005 17.02 19.95
7/21/2005 16.97 19.9
7/22/2005 17.06 19.9
7/25/2005 17.05 20.04
7/26/2005 17.1 19.97
7/27/2005 17.15 20.09
7/28/2005 17.19 20.2
7/29/2005 17.2 20.37
8/1/2005 17.2 20.4
8/2/2005 17.25 20.51
8/3/2005 17.26 20.62
8/4/2005 17.24 20.56
8/5/2005 17.17 20.41
8/8/2005 17.16 20.46
8/9/2005 17.17 20.65
8/10/2005 17.2 20.7
8/11/2005 17.11 20.45
8/12/2005 17.13 20.23
8/15/2005 17.13 20.19
8/16/2005 17.08 20.33
8/17/2005 17.04 20.2
8/18/2005 16.98 20.11
8/19/2005 17.03 20.12
8/22/2005 17.05 20.2
8/23/2005 17.05 20.11
8/24/2005 17.05 20.11
8/25/2005 17.09 19.98
8/26/2005 17.06 20.03
8/29/2005 17.09 20.14
8/30/2005 17.09 20.17
8/31/2005 17.14 20.17
9/1/2005 17.19 20.35
9/2/2005 17.19 20.43
9/6/2005 17.29 20.56
9/7/2005 17.33 20.64
9/8/2005 17.31 20.64
9/9/2005 17.39 20.62
9/12/2005 17.36 20.5
9/13/2005 17.22 20.24
9/14/2005 17.19 20.14
9/15/2005 17.17 20.12
9/16/2005 17.23 20.25
9/19/2005 17.23 20.44
9/20/2005 17.18 20.15
9/21/2005 17.11 20.3
9/22/2005 17.03 20.21
9/23/2005 17.04 20
9/26/2005 17.12 20.03
9/27/2005 17.11 19.86
9/28/2005 17.11 19.8
9/29/2005 17.17 19.97
9/30/2005 17.18 20.05
10/3/2005 17.21 20.04
10/4/2005 17.13 19.98
10/5/2005 16.96 19.92
10/6/2005 16.82 19.95
10/7/2005 16.86 19.98
10/10/2005 16.79 20.02
10/11/2005 16.73 19.97
10/12/2005 16.43 19.22
10/13/2005 16.31 18.8
10/14/2005 16.41 18.94
10/17/2005 16.48 19.12
10/18/2005 16.4 19.14
10/19/2005 16.45 19.23
10/20/2005 16.34 19.46
10/21/2005 16.41 19.6
10/24/2005 16.5 19.66
10/25/2005 16.54 19.84
10/26/2005 16.52 19.9
10/27/2005 16.43 19.83
10/28/2005 16.46 19.75
10/31/2005 16.59 19.52
11/1/2005 16.56 19.72
11/2/2005 16.62 19.96
11/3/2005 16.72 20.21
11/4/2005 16.66 20.31
11/7/2005 16.66 20.32
11/8/2005 16.65 20.25
11/9/2005 16.67 20.26
11/10/2005 16.62 20.26
11/11/2005 16.63 20.39
11/14/2005 16.45 20.25
11/15/2005 16.42 20.31
11/16/2005 16.43 19.86
11/17/2005 16.5 19.91
11/18/2005 16.52 20.03
11/21/2005 16.57 19.96
11/22/2005 16.62 19.98
11/23/2005 16.65 19.85
11/25/2005 16.65 19.9
11/28/2005 16.6 20.07
11/29/2005 16.6 20.19
11/30/2005 16.61 20.26
12/1/2005 16.69 20.3
12/2/2005 16.71 20.45
12/5/2005 16.69 20.56
12/6/2005 16.72 20.44
12/7/2005 16.65 20.18
12/8/2005 16.7 20.25
12/9/2005 16.72 20.47
12/12/2005 16.77 20.52
12/13/2005 16.67 20.51
12/14/2005 16.73 20.39
12/15/2005 16.68 20.2
12/16/2005 16.67 20.14
12/19/2005 16.6 19.93
12/20/2005 16.62 19.88
12/21/2005 16.64 20.09
12/22/2005 16.64 20.26
12/23/2005 16.63 20.26
12/27/2005 16.56 20.15
12/28/2005 16.18 20.02
12/29/2005 16.17 19.87
12/30/2005 16.15 19.81
1/3/2006 16.32 20.04
1/4/2006 16.44 20.34
1/5/2006 16.45 20.23
1/6/2006 16.57 20.3
1/9/2006 16.59 20.42
1/10/2006 16.61 20.21
1/11/2006 16.63 20.04
1/12/2006 16.61 20.13
1/13/2006 16.6 20.21
1/17/2006 16.6 20.39
1/18/2006 16.57 20.3
1/19/2006 16.73 20.36
1/20/2006 16.67 20.2
1/23/2006 16.72 20.29
1/24/2006 16.75 20.38
1/25/2006 16.72 20.42
1/26/2006 16.75 20.55
1/27/2006 16.79 20.47
1/30/2006 16.83 20.18
1/31/2006 16.87 20.31
2/1/2006 16.84 20.49
2/2/2006 16.78 20.58
2/3/2006 16.73 20.5
2/6/2006 16.77 20.61
2/7/2006 16.68 20.65
2/8/2006 16.72 20.71
2/9/2006 16.54 20.46
2/10/2006 16.52 20.58
2/13/2006 16.47 20.59
2/14/2006 16.52 20.5
2/15/2006 16.55 20.55
2/16/2006 16.62 20.61
2/17/2006 16.67 20.62
2/21/2006 16.69 20.73
2/22/2006 16.72 20.75
2/23/2006 16.7 20.77
2/24/2006 16.73 20.83
2/27/2006 16.75 20.91
2/28/2006 16.71 20.88
3/1/2006 16.76 20.87
3/2/2006 16.78 20.85
3/3/2006 16.76 20.76
3/6/2006 16.67 20.73
3/7/2006 16.56 20.87
3/8/2006 16.53 20.83
3/9/2006 16.36 20.58
3/10/2006 16.37 20.51
3/13/2006 16.43 20.75
3/14/2006 16.51 20.78
3/15/2006 16.58 20.8
3/16/2006 16.64 20.73
3/17/2006 16.62 20.78
3/20/2006 16.59 20.75
3/21/2006 16.55 20.81
3/22/2006 16.57 20.88
3/23/2006 16.56 20.78
3/24/2006 16.6 20.7
3/27/2006 16.61 20.67
3/28/2006 16.58 20.73
3/29/2006 16.63 20.81
3/30/2006 16.65 20.91
3/31/2006 16.62 20.74
4/3/2006 16.62 20.76
4/4/2006 16.68 20.9
4/5/2006 16.77 20.91
4/6/2006 16.74 20.9
4/7/2006 16.66 20.75
4/10/2006 16.63 20.74
4/11/2006 16.42 20.64
4/12/2006 16.42 20.6
4/13/2006 16.42 20.4
4/17/2006 16.43 20.05
4/18/2006 16.59 19.92
4/19/2006 16.69 20.06
4/20/2006 16.71 20.11
4/21/2006 16.74 20.19
4/24/2006 16.71 20.26
4/25/2006 16.69 20.06
4/26/2006 16.72 20.06
4/27/2006 16.73 20.1
4/28/2006 16.79 20.29
5/1/2006 16.78 20.14
5/2/2006 16.91 20.04
5/3/2006 16.87 20.06
5/4/2006 16.9 20.11
5/5/2006 16.97 20.17
5/8/2006 17 20.32
5/9/2006 16.86 20.07
5/10/2006 16.9 20
5/11/2006 16.85 19.95
5/12/2006 16.72 19.99
5/15/2006 16.66 19.89
5/16/2006 16.65 19.88
5/17/2006 16.49 19.73
5/18/2006 16.42 19.77
5/19/2006 16.45 19.66
5/22/2006 16.36 19.7
5/23/2006 16.38 19.74
5/24/2006 16.3 19.82
5/25/2006 16.38 19.81
5/26/2006 16.44 19.83
5/30/2006 16.37 19.8
5/31/2006 16.44 19.69
6/1/2006 16.49 19.33
6/2/2006 16.57 20.11
6/5/2006 16.43 20.08
6/6/2006 16.34 20.07
6/7/2006 16.29 19.89
6/8/2006 16.07 19.6
6/9/2006 16.07 19.69
6/12/2006 16 19.4
6/13/2006 15.86 18.93
6/14/2006 15.79 18.7
6/15/2006 15.93 19.07
6/16/2006 15.92 19.02
6/19/2006 15.82 19.15
6/20/2006 15.78 19
6/21/2006 15.8 19.12
6/22/2006 15.75 19.11
6/23/2006 15.77 19.15
6/26/2006 15.8 19.01
6/27/2006 15.77 18.94
6/28/2006 15.78 19
6/29/2006 15.98 19.1
6/30/2006 16.13 19.24
7/3/2006 16.17 19.33
7/5/2006 16.12 19.41
7/6/2006 16.12 19.55
7/7/2006 16.09 19.48
7/10/2006 16.1 19.6
7/11/2006 15.98 19.46
7/12/2006 15.94 19.6
7/13/2006 15.86 19.54
7/14/2006 15.82 19.35
7/17/2006 15.76 19.22
7/18/2006 15.74 19.4
7/19/2006 15.88 19.49
7/20/2006 15.91 19.59
7/21/2006 15.84 19.57
7/24/2006 15.92 19.72
7/25/2006 15.95 19.81
7/26/2006 16 19.88
7/27/2006 15.99 19.81
7/28/2006 16.06 19.9
7/31/2006 16.08 19.82
8/1/2006 16.06 20.03
8/2/2006 16.14 19.98
8/3/2006 16.16 20.05
8/4/2006 16.21 20.2
8/7/2006 16.19 20.26
8/8/2006 16.2 20.35
8/9/2006 16.04 20.23
8/10/2006 15.99 20.15
8/11/2006 15.97 20.24
8/14/2006 15.99 20.21
8/15/2006 16.09 20.2
8/16/2006 16.15 20.23
8/17/2006 16.15 20.35
8/18/2006 16.15 20.41
8/21/2006 16.13 20.34
8/22/2006 16.11 20.28
8/23/2006 16.11 20.32
8/24/2006 16.11 20.27
8/25/2006 16.11 20.34
8/28/2006 16.15 20.22
8/29/2006 16.17 20.27
8/30/2006 16.19 20.32
8/31/2006 16.22 20.34
9/1/2006 16.27 20.12
9/5/2006 16.3 19.95
9/6/2006 16.24 19.97
9/7/2006 16.06 19.73
9/8/2006 16.04 19.66
9/11/2006 16.02 19.65
9/12/2006 16.08 19.61
9/13/2006 16.14 19.6
9/14/2006 16.12 19.52
9/15/2006 16.1 19.47
9/18/2006 16.12 19.45
9/19/2006 16.08 19.41
9/20/2006 16.12 19.64
9/21/2006 16.15 19.71
9/22/2006 16.12 19.7
9/25/2006 16.19 19.7
9/26/2006 16.24 19.65
9/27/2006 16.25 19.7
9/28/2006 16.26 19.62
9/29/2006 16.26 19.66
10/2/2006 16.23 19.59
10/3/2006 16.22 19.4
10/4/2006 16.31 19.4
10/5/2006 16.32 19.34
10/6/2006 16.31 19.24
10/9/2006 16.32 19.42
10/10/2006 16.18 19.27
10/11/2006 16.17 19.27
10/12/2006 16.23 19.32
10/13/2006 16.29 19.29
10/16/2006 16.33 19.29
10/17/2006 16.31 19.3
10/18/2006 16.31 19.23
10/19/2006 16.3 19.26
10/20/2006 16.29 19.4
10/23/2006 16.3 19.38
10/24/2006 16.33 19.44
10/25/2006 16.38 19.54
10/26/2006 16.43 19.69
10/27/2006 16.39 19.69
10/30/2006 16.41 19.69
10/31/2006 16.42 19.73
11/1/2006 16.4 19.72
11/2/2006 16.41 19.43
11/3/2006 16.45 19.38
11/6/2006 16.54 19.6
11/7/2006 16.59 19.66
11/8/2006 16.62 19.74
11/9/2006 16.48 19.55
11/10/2006 16.5 19.6
11/13/2006 16.52 19.54
11/14/2006 16.56 19.63
11/15/2006 16.6 19.64
11/16/2006 16.62 19.64
11/17/2006 16.61 19.73
11/20/2006 16.62 19.77
11/21/2006 16.59 19.78
11/22/2006 16.62 19.76
11/24/2006 16.63 19.86
11/27/2006 16.55 19.81
11/28/2006 16.6 19.9
11/29/2006 16.72 19.96
11/30/2006 16.77 20.01
12/1/2006 16.75 20.01
12/4/2006 16.65 19.96
12/5/2006 16.7 20.04
12/6/2006 16.72 20.06
12/7/2006 16.71 20
12/8/2006 16.71 20.03
12/11/2006 16.73 20.18
12/12/2006 16.73 20.15
12/13/2006 16.72 20.19
12/14/2006 16.77 20.13
12/15/2006 16.77 20.16
12/18/2006 16.75 20.2
12/19/2006 16.77 20.1
12/20/2006 16.8 20.17
12/21/2006 16.79 20.3
12/22/2006 16.76 20.35
12/26/2006 16.8 20.42
12/27/2006 16.45 20.15
12/28/2006 16.44 20.17
12/29/2006 16.41 20.34
1/3/2007 16.42 20.09
1/4/2007 16.44 20.12
1/5/2007 16.4 20.05
1/8/2007 16.41 20
1/9/2007 16.44 19.92
1/10/2007 16.44 19.83
1/11/2007 16.5 19.87
1/12/2007 16.54 19.87
1/16/2007 16.58 19.97
1/17/2007 16.58 20.02
1/18/2007 16.58 20.06
1/19/2007 16.6 20.13
1/22/2007 16.58 20.17
1/23/2007 16.59 20.2
1/24/2007 16.64 20.27
1/25/2007 16.56 20.28
1/26/2007 16.53 20.31
1/29/2007 16.53 20.26
1/30/2007 16.53 20.27
1/31/2007 16.55 20.35
2/1/2007 16.62 20.33
2/2/2007 16.66 20.39
2/5/2007 16.67 20.37
2/6/2007 16.75 20.34
2/7/2007 16.81 20.27
2/8/2007 16.62 20.25
2/9/2007 16.58 20.21
2/12/2007 16.54 20.17
2/13/2007 16.59 20.39
2/14/2007 16.69 20.35
2/15/2007 16.7 20.27
2/16/2007 16.7 20.3
2/20/2007 16.74 20.24
2/21/2007 16.73 20.2
2/22/2007 16.75 20.14
2/23/2007 16.74 20.2
2/26/2007 16.77 20.3
2/27/2007 16.54 20.09
2/28/2007 16.51 20.28
3/1/2007 16.46 20.11
3/2/2007 16.35 20.06
3/5/2007 16.22 19.8
3/6/2007 16.36 19.87
3/7/2007 16.38 20.05
3/8/2007 16.3 19.91
3/9/2007 16.3 19.98
3/12/2007 16.32 20.03
3/13/2007 16.19 19.86
3/14/2007 16.19 19.85
3/15/2007 16.25 20.01
3/16/2007 16.24 19.97
3/19/2007 16.31 20.01
3/20/2007 16.38 20
3/21/2007 16.49 20.09
3/22/2007 16.48 20.08
3/23/2007 16.48 20.17
3/26/2007 16.5 20.15
3/27/2007 16.5 20.29
3/28/2007 16.38 20.2
3/29/2007 16.43 20.13
3/30/2007 16.43 20.24
4/2/2007 16.46 20.18
4/3/2007 16.56 20.27
4/4/2007 16.55 20.39
4/5/2007 16.59 20.4
4/9/2007 16.59 20.33
4/10/2007 16.48 20.36
4/11/2007 16.46 20.33
4/12/2007 16.47 20.27
4/13/2007 16.52 20.27
4/16/2007 16.62 20.24
4/17/2007 16.66 20.13
4/18/2007 16.69 20.19
4/19/2007 16.72 20.24
4/20/2007 16.79 20.21
4/23/2007 16.78 20.18
4/24/2007 16.8 20.26
4/25/2007 16.88 20.24
4/26/2007 16.86 20.24
4/27/2007 16.84 20.24
4/30/2007 16.83 20.17
5/1/2007 16.83 20.42
5/2/2007 16.89 20.49
5/3/2007 16.92 20.41
5/4/2007 16.99 20.46
5/7/2007 17.03 20.45
5/8/2007 17.02 20.47
5/9/2007 16.89 20.23
5/10/2007 16.78 20.24
5/11/2007 16.84 20.26
5/14/2007 16.85 20.33
5/15/2007 16.86 20.24
5/16/2007 16.88 20.28
5/17/2007 16.81 20.18
5/18/2007 16.85 20.16
5/21/2007 16.9 20.06
5/22/2007 16.88 20.03
5/23/2007 16.86 20.02
5/24/2007 16.77 20
5/25/2007 16.79 19.98
5/29/2007 16.81 20.21
5/30/2007 16.86 20.36
5/31/2007 16.89 20.35
6/1/2007 16.91 20.24
6/4/2007 16.93 20.29
6/5/2007 16.86 20.3
6/6/2007 16.74 20.18
6/7/2007 16.39 19.7
6/8/2007 16.41 19.8
6/11/2007 16.44 20.22
6/12/2007 16.32 19.9
6/13/2007 16.39 20.15
6/14/2007 16.44 20.03
6/15/2007 16.55 20.05
6/18/2007 16.55 20.08
6/19/2007 16.56 19.99
6/20/2007 16.48 19.95
6/21/2007 16.43 19.87
6/22/2007 16.36 19.78
6/25/2007 16.31 19.58
6/26/2007 16.32 18.84
6/27/2007 16.32 19.34
6/28/2007 16.34 19.46
6/29/2007 16.34 19.4
7/2/2007 16.4 19.3
7/3/2007 16.44 19.36
7/5/2007 16.39 19.4
7/6/2007 16.41 19.46
7/9/2007 16.43 19.6
7/10/2007 16.19 19.26
7/11/2007 16.16 19.08
7/12/2007 16.28 18.99
7/13/2007 16.34 18.38
7/16/2007 16.35 17.86
7/17/2007 16.3 17.97
7/18/2007 16.24 17.49
7/19/2007 16.29 17.67
7/20/2007 16.19 17.6
7/23/2007 16.12 16.8
7/24/2007 15.89 16.69
7/25/2007 15.84 16.64
7/26/2007 15.51 16.86
7/27/2007 15.35 17.38
7/30/2007 15.4 17.31
7/31/2007 15.44 17.59
8/1/2007 15.38 17.22
8/2/2007 15.5 17.36
8/3/2007 15.35 17.49
8/6/2007 15.38 17.3
8/7/2007 15.46 17
8/8/2007 15.58 17.12
8/9/2007 15.25 16.99
8/10/2007 15.23 16.41
8/13/2007 15.32 16.75
8/14/2007 15.18 15.86
8/15/2007 15.04 15.38
8/16/2007 14.94 15.14
8/17/2007 15.07 16.8
8/20/2007 15.14 16.53
8/21/2007 15.2 16.69
8/22/2007 15.36 16.87
8/23/2007 15.38 16.84
8/24/2007 15.49 16.72
8/27/2007 15.47 16.64
8/28/2007 15.29 16.63
8/29/2007 15.4 16.39
8/30/2007 15.4 16.19
8/31/2007 15.51 16.57
9/4/2007 15.62 17.07
9/5/2007 15.59 17.37
9/6/2007 15.65 17.42
9/7/2007 15.56 17.41
9/10/2007 15.55 17.26
9/11/2007 15.47 16.98
9/12/2007 15.51 16.7
9/13/2007 15.54 16.35
9/14/2007 15.55 16.27
9/17/2007 15.51 16.12
9/18/2007 15.74 16.73
9/19/2007 15.87 17.05
9/20/2007 15.89 16.86
9/21/2007 15.97 17.02
9/24/2007 15.98 17.08
9/25/2007 15.98 17.37
9/26/2007 16.03 17.34
9/27/2007 16.1 17.32
9/28/2007 16.09 17.2
10/1/2007 16.22 17.12
10/2/2007 16.2 17.05
10/3/2007 16.16 17.09
10/4/2007 16.21 16.95
10/5/2007 16.29 17.07
10/8/2007 16.27 17.08
10/9/2007 16.23 17.03
10/10/2007 16.3 17.09
10/11/2007 16.24 17.08
10/12/2007 16.31 17.07
10/15/2007 16.24 17.06
10/16/2007 16.16 16.92
10/17/2007 16.21 16.85
10/18/2007 16.24 16.91
10/19/2007 16.07 16.95
10/22/2007 15.99 16.77
10/23/2007 16.17 16.82
10/24/2007 16.14 16.85
10/25/2007 16.14 16.9
10/26/2007 16.25 16.89
10/29/2007 16.34 16.92
10/30/2007 16.28 16.9
10/31/2007 16.38 16.9
11/1/2007 16.18 16.58
11/2/2007 16.15 16.25
11/5/2007 16.12 15.92
11/6/2007 16.22 15.95
11/7/2007 15.92 15.06
11/8/2007 15.94 15.12
11/9/2007 15.82 15.1
11/12/2007 15.63 14.8
11/13/2007 15.8 15.1
11/14/2007 15.8 15.28
11/15/2007 15.68 15.04
11/16/2007 15.71 15.07
11/19/2007 15.51 15
11/20/2007 15.46 14.94
11/21/2007 15.29 14.74
11/23/2007 15.41 14.7
11/26/2007 15.35 14.28
11/27/2007 15.41 13.81
11/28/2007 15.66 14.19
11/29/2007 15.74 14.32
11/30/2007 15.78 14.71
12/3/2007 15.71 15.06
12/4/2007 15.52 14.95
12/5/2007 15.58 15
12/6/2007 15.65 14.83
12/7/2007 15.67 14.53
12/10/2007 15.69 14.4
12/11/2007 15.51 14.03
12/12/2007 15.52 13.98
12/13/2007 15.46 14.21
12/14/2007 15.34 14.1
12/17/2007 15.21 13.99
12/18/2007 15.25 13.89
12/19/2007 15.26 13.66
12/20/2007 15.3 14.14
12/21/2007 15.39 14.35
12/24/2007 15.43 15.13
12/26/2007 15.44 15.24
12/27/2007 15.21 14.91
12/28/2007 15.24 14.5
12/31/2007 15.22 14.54
1/2/2008 15.16 14.82
1/3/2008 15.16 14.99
1/4/2008 14.96 15.05
1/7/2008 14.93 15.05
1/8/2008 14.85 15.2
1/9/2008 14.86 15.26
1/10/2008 14.88 15.62
1/11/2008 14.82 15.66
1/14/2008 14.85 15.75
1/15/2008 14.78 15.89
1/16/2008 14.64 15.83
1/17/2008 14.45 15
1/18/2008 14.41 14.92
1/22/2008 14.21 14.96
1/23/2008 14.2 15.06
1/24/2008 14.33 15.63
1/25/2008 14.34 15.81
1/28/2008 14.41 15.77
1/29/2008 14.42 15.76
1/30/2008 14.45 15.83
1/31/2008 14.55 16.01
2/1/2008 14.7 16.2
2/4/2008 14.67 16.34
2/5/2008 14.45 16.09
2/6/2008 14.43 16.05
2/7/2008 14.23 15.91
2/8/2008 14.23 15.97
2/11/2008 14.25 15.82
2/12/2008 14.28 15.78
2/13/2008 14.33 15.36
2/14/2008 14.27 14.62
2/15/2008 14.25 14.4
2/19/2008 14.25 14.53
2/20/2008 14.22 14.54
2/21/2008 14.26 14.37
2/22/2008 14.27 14.86
2/25/2008 14.31 14.96
2/26/2008 14.41 14.99
2/27/2008 14.45 15.07
2/28/2008 14.44 15.18
2/29/2008 14.31 14.92
3/3/2008 14.31 14.63
3/4/2008 14.19 14.55
3/5/2008 14.25 14.42
3/6/2008 14.17 14.35
3/7/2008 14.1 14.39
3/10/2008 13.98 13.61
3/11/2008 13.94 14.17
3/12/2008 13.96 13.76
3/13/2008 13.91 13.86
3/14/2008 13.88 13.57
3/17/2008 13.75 12.83
3/18/2008 13.93 13.1
3/19/2008 13.86 13.14
3/20/2008 13.92 13.34
3/24/2008 13.99 13.94
3/25/2008 14.07 13.97
3/26/2008 14.07 14.28
3/27/2008 14.03 14.15
3/28/2008 14.03 13.51
3/31/2008 13.95 13.72
4/1/2008 14.05 14.05
4/2/2008 14.08 14.27
4/3/2008 14.17 14.37
4/4/2008 14.3 14.46
4/7/2008 14.33 14.64
4/8/2008 14.32 14.61
4/9/2008 14.22 14.14
4/10/2008 14.21 14.33
4/11/2008 14.15 14.14
4/14/2008 14.11 13.91
4/15/2008 14.09 13.85
4/16/2008 14.23 14.11
4/17/2008 14.18 14.25
4/18/2008 14.33 14.58
4/21/2008 14.41 14.82
4/22/2008 14.4 14.98
4/23/2008 14.46 15.16
4/24/2008 14.41 15.38
4/25/2008 14.48 15.4
4/28/2008 14.54 15.3
4/29/2008 14.52 15.33
4/30/2008 14.55 15.4
5/1/2008 14.63 15.55
5/2/2008 14.64 15.52
5/5/2008 14.67 15.64
5/6/2008 14.67 15.62
5/7/2008 14.6 15.5
5/8/2008 14.52 15.35
5/9/2008 14.52 15.46
5/12/2008 14.55 15.29
5/13/2008 14.55 15.15
5/14/2008 14.56 15.21
5/15/2008 14.67 15.28
5/16/2008 14.73 15.37
5/19/2008 14.75 15.53
5/20/2008 14.73 15.31
5/21/2008 14.62 15.49
5/22/2008 14.6 15.49
5/23/2008 14.55 15.41
5/27/2008 14.52 15.55
5/28/2008 14.51 15.72
5/29/2008 14.45 15.62
5/30/2008 14.52 15.64
6/2/2008 14.49 15.94
6/3/2008 14.49 15.92
6/4/2008 14.46 15.84
6/5/2008 14.54 15.86
6/6/2008 14.44 15.78
6/9/2008 14.38 15.73
6/10/2008 14.18 15.26
6/11/2008 14.11 15.16
6/12/2008 14 15.02
6/13/2008 14.05 15.18
6/16/2008 14.08 15.08
6/17/2008 14.07 14.92
6/18/2008 14.04 14.89
6/19/2008 14.05 14.83
6/20/2008 13.91 14.7
6/23/2008 13.88 14.35
6/24/2008 13.84 14.27
6/25/2008 13.91 14.28
6/26/2008 13.71 14.01
6/27/2008 13.69 13.61
6/30/2008 13.67 14.08
7/1/2008 13.63 14.15
7/2/2008 13.55 13.99
7/3/2008 13.48 13.7
7/7/2008 13.49 13.16
7/8/2008 13.54 13.49
7/9/2008 13.35 13.43
7/10/2008 13.37 13.55
7/11/2008 13.25 13.16
7/14/2008 13.24 12.64
7/15/2008 13.15 12.22
7/16/2008 13.17 13.05
7/17/2008 13.22 13.37
7/18/2008 13.28 13.31
7/21/2008 13.31 13.42
7/22/2008 13.33 13.59
7/23/2008 13.34 13.55
7/24/2008 13.29 13.39
7/25/2008 13.3 13.35
7/28/2008 13.23 13.34
7/29/2008 13.3 13.4
7/30/2008 13.34 13.36
7/31/2008 13.35 13.26
8/1/2008 13.3 13.71
8/4/2008 13.2 13.34
8/5/2008 13.27 13.39
8/6/2008 13.31 13.45
8/7/2008 13.12 13.27
8/8/2008 13.19 13.23
8/11/2008 13.21 13.23
8/12/2008 13.24 13.08
8/13/2008 13.21 13.13
8/14/2008 13.27 13.36
8/15/2008 13.27 13.44
8/18/2008 13.2 13.28
8/19/2008 13.13 13.21
8/20/2008 13.17 13.27
8/21/2008 13.16 13.31
8/22/2008 13.18 13.48
8/25/2008 13.11 13.33
8/26/2008 13.12 13.18
8/27/2008 13.17 13.3
8/28/2008 13.23 13.4
8/29/2008 13.16 13.4
9/2/2008 13.15 13.32
9/3/2008 13.11 13.4
9/4/2008 12.81 12.99
9/5/2008 12.81 12.81
9/8/2008 12.85 12.6
9/9/2008 12.68 12.42
9/10/2008 12.67 12.52
9/11/2008 12.65 12.15
9/12/2008 12.65 12
9/15/2008 12.34 11.27
9/16/2008 12.24 10.31
9/17/2008 11.99 9.5
9/18/2008 12.1 9.98
9/19/2008 12.31 11.31
9/22/2008 12.18 10.58
9/23/2008 12.04 10.5
9/24/2008 11.9 10.46
9/25/2008 11.78 10.94
9/26/2008 11.62 11.66
9/29/2008 11.23 10.52
9/30/2008 11.28 10.71
10/1/2008 11.18 10.8
10/2/2008 10.7 10.01
10/3/2008 10.63 9.99
10/6/2008 10.24 8.91
10/7/2008 9.94 8.02
10/8/2008 9.69 7.8
10/9/2008 9.21 6.59
10/10/2008 8.74 6.34
10/13/2008 9.09 8.05
10/14/2008 9.19 8.71
10/15/2008 8.68 8.53
10/16/2008 8.57 8.34
10/17/2008 8.46 8.93
10/20/2008 8.56 9.46
10/21/2008 8.52 8.86
10/22/2008 8.27 8.76
10/23/2008 8.19 9.3
10/24/2008 7.94 8.79
10/27/2008 7.77 8.76
10/28/2008 7.98 9.2
10/29/2008 8.04 9.21
10/30/2008 8.18 9.35
10/31/2008 8.26 9.1
11/3/2008 8.33 9.16
11/4/2008 8.64 9.1
11/5/2008 8.59 8.71
11/6/2008 8.43 8.73
11/7/2008 8.48 8.89
11/10/2008 8.36 8.56
11/11/2008 8.27 8.3
11/12/2008 8.08 7.71
11/13/2008 8.17 7.51
11/14/2008 8.04 7.25
11/17/2008 7.89 7.3
11/18/2008 7.79 6.9
11/19/2008 7.54 6.85
11/20/2008 7.16 6.57
11/21/2008 7.16 6.01
11/24/2008 7.36 6.62
11/25/2008 7.45 6.8
11/26/2008 7.58 7.37
11/28/2008 7.61 7.6
12/1/2008 7.4 7.19
12/2/2008 7.48 7.14
12/3/2008 7.45 7.45
12/4/2008 7.26 7.06
12/5/2008 7.24 7.06
12/8/2008 7.4 8.5
12/9/2008 7.44 7.33
12/10/2008 7.47 7.6
12/11/2008 7.43 7.28
12/12/2008 7.44 7.36
12/15/2008 7.44 7.31
12/16/2008 7.59 7.63
12/17/2008 7.69 7.8
12/18/2008 7.76 8.01
12/19/2008 7.81 8.11
12/22/2008 7.81 8.1
12/23/2008 7.88 8.11
12/24/2008 7.9 8.15
12/26/2008 7.93 8.25
12/29/2008 7.92 7.88
12/30/2008 8.06 8
12/31/2008 8.13 8.29
1/2/2009 8.26 8.9
1/5/2009 8.42 9.04
1/6/2009 8.66 9
1/7/2009 8.71 9.2
1/8/2009 8.74 9.69
1/9/2009 8.72 9.82
1/12/2009 8.63 9.76
1/13/2009 8.65 9.4
1/14/2009 8.48 8.63
1/15/2009 8.42 8.27
1/16/2009 8.48 8.67
1/20/2009 8.26 8.69
1/21/2009 8.39 8.89
1/22/2009 8.29 8.82
1/23/2009 8.33 8.9
1/26/2009 8.35 8.93
1/27/2009 8.44 9
1/28/2009 8.58 9.19
1/29/2009 8.48 9.15
1/30/2009 8.44 9.14
2/2/2009 8.45 8.91
2/3/2009 8.44 8.91
2/4/2009 8.49 9
2/5/2009 8.54 9
2/6/2009 8.56 9.06
2/9/2009 8.61 8.98
2/10/2009 8.53 8.93
2/11/2009 8.51 8.76
2/12/2009 8.54 8.79
2/13/2009 8.52 8.76
2/17/2009 8.35 8.32
2/18/2009 8.31 8.23
2/19/2009 8.28 8.04
2/20/2009 8.25 7.83
2/23/2009 8.11 7.56
2/24/2009 8.16 8.29
2/25/2009 8.16 8.19
2/26/2009 8.08 8.07
2/27/2009 8.05 8.04
3/2/2009 7.88 7.22
3/3/2009 7.85 7.08
3/4/2009 7.86 7.62
3/5/2009 7.71 7.12
3/6/2009 7.71 6.81
3/9/2009 7.64 6.51
3/10/2009 7.81 7.11
3/11/2009 7.92 7.33
3/12/2009 8.02 7.8
3/13/2009 8.07 8.08
3/16/2009 8.11 8.08
3/17/2009 8.13 8.29
3/18/2009 8.21 8.25
3/19/2009 8.25 8.26
3/20/2009 8.26 8.19
3/23/2009 8.45 8.58
3/24/2009 8.44 8.68
3/25/2009 8.46 8.68
3/26/2009 8.56 8.72
3/27/2009 8.54 8.74
3/30/2009 8.43 8.54
3/31/2009 8.48 8.63
4/1/2009 8.52 8.54
4/2/2009 8.63 8.74
4/3/2009 8.71 8.8
4/6/2009 8.71 8.8
4/7/2009 8.69 8.79
4/8/2009 8.63 8.73
4/9/2009 8.74 8.85
4/13/2009 8.82 9.04
4/14/2009 8.82 8.93
4/15/2009 8.89 9.15
4/16/2009 8.99 9.42
4/17/2009 9.05 9.42
4/20/2009 8.91 9.13
4/21/2009 8.91 9.21
4/22/2009 8.92 9.13
4/23/2009 8.96 9.23
4/24/2009 9.08 9.3
4/27/2009 9.05 9.4
4/28/2009 9.03 9.33
4/29/2009 9.18 9.35
4/30/2009 9.35 9.06
5/1/2009 9.36 9.52
5/4/2009 9.5 9.76
5/5/2009 9.55 9.85
5/6/2009 9.69 10.05
5/7/2009 9.65 10.1
5/8/2009 9.75 10.1
5/11/2009 9.68 10.14
5/12/2009 9.64 10.13
5/13/2009 9.58 9.76
5/14/2009 9.6 9.92
5/15/2009 9.55 10.09
5/18/2009 9.63 10.3
5/19/2009 9.7 10.25
5/20/2009 9.76 10.3
5/21/2009 9.75 10.2
5/22/2009 9.78 10.39
5/26/2009 9.86 10.48
5/27/2009 9.87 10.27
5/28/2009 9.93 10.4
5/29/2009 10.01 10.55
6/1/2009 10.14 10.62
6/2/2009 10.19 10.7
6/3/2009 10.13 10.74
6/4/2009 10.2 10.81
6/5/2009 10.25 10.9
6/8/2009 10.2 10.74
6/9/2009 10.24 10.74
6/10/2009 10.32 10.66
6/11/2009 10.35 10.74
6/12/2009 10.34 10.77
6/15/2009 10.25 10.31
6/16/2009 10.19 10.58
6/17/2009 10.13 10.56
6/18/2009 10.12 10.55
6/19/2009 10.15 10.57
6/22/2009 9.99 10.4
6/23/2009 10 10.14
6/24/2009 10.06 10.39
6/25/2009 10.14 10.5
6/26/2009 10.15 10.42
6/29/2009 10.17 10.51
6/30/2009 10.2 10.47
7/1/2009 10.21 10.53
7/2/2009 10.15 10.3
7/6/2009 10.1 10.42
7/7/2009 10.06 10.35
7/8/2009 9.95 9.86
7/9/2009 9.98 9.78
7/10/2009 9.98 9.79
7/13/2009 10.06 9.99
7/14/2009 10.12 10.33
7/15/2009 10.28 10.5
7/16/2009 10.33 10.48
7/17/2009 10.38 10.57
7/20/2009 10.46 10.75
7/21/2009 10.5 10.77
7/22/2009 10.55 10.7
7/23/2009 10.65 10.89
7/24/2009 10.67 11.05
7/27/2009 10.73 11.11
7/28/2009 10.73 10.9
7/29/2009 10.77 10.71
7/30/2009 10.86 10.75
7/31/2009 10.93 11.08
8/3/2009 11.03 11.21
8/4/2009 11.04 11.29
8/5/2009 11.09 11.28
8/6/2009 11.02 11.09
8/7/2009 11.06 11.34
8/10/2009 11.08 11.35
8/11/2009 11.02 11.41
8/12/2009 11.03 11.3
8/13/2009 11.06 11.33
8/14/2009 11.02 11.32
8/17/2009 10.92 10.82
8/18/2009 10.95 10.99
8/19/2009 10.97 11.03
8/20/2009 11.02 11.2
8/21/2009 11.11 11.26
8/24/2009 11.13 11.36
8/25/2009 11.15 11.43
8/26/2009 11.15 11.42
8/27/2009 11.17 11.22
8/28/2009 11.21 11.11
8/31/2009 11.18 10.96
9/1/2009 11.12 11
9/2/2009 11.12 11.01
9/3/2009 11.18 11.18
9/4/2009 11.23 11.39
9/8/2009 11.19 11.39
9/9/2009 11.22 11.41
9/10/2009 11.31 11.45
9/11/2009 11.36 11.35
9/14/2009 11.42 11.41
9/15/2009 11.47 11.53
9/16/2009 11.56 11.77
9/17/2009 11.58 11.75
9/18/2009 11.61 11.73
9/21/2009 11.59 11.49
9/22/2009 11.68 11.67
9/23/2009 11.66 11.81
9/24/2009 11.63 11.6
9/25/2009 11.62 11.61
9/28/2009 11.68 11.86
9/29/2009 11.7 11.86
9/30/2009 11.71 11.89
10/1/2009 11.62 11.61
10/2/2009 11.57 11.5
10/5/2009 11.65 11.88
10/6/2009 11.74 11.85
10/7/2009 11.68 11.85
10/8/2009 11.72 11.92
10/9/2009 11.74 11.87
10/12/2009 11.76 11.74
10/13/2009 11.78 11.67
10/14/2009 11.86 11.7
10/15/2009 11.87 11.76
10/16/2009 11.88 11.91
10/19/2009 11.95 11.88
10/20/2009 11.94 11.94
10/21/2009 11.96 11.93
10/22/2009 12.01 12.02
10/23/2009 11.98 12.08
10/26/2009 11.95 12
10/27/2009 11.92 11.8
10/28/2009 11.8 11.36
10/29/2009 11.9 11.73
10/30/2009 11.83 11.4
10/31/2009 11.83 11.4
11/2/2009 11.83 11.46
11/3/2009 11.86 11.61
11/4/2009 11.9 11.88
11/5/2009 11.96 11.99
11/6/2009 11.87 12.04
11/9/2009 11.94 12.05
11/10/2009 11.95 12.07
11/11/2009 11.96 12.25
11/12/2009 11.91 12.22
11/13/2009 11.96 12.07
11/16/2009 12.02 11.97
11/17/2009 12.05 11.99
11/18/2009 12.05 12.1
11/19/2009 12.02 11.99
11/20/2009 12 11.96
11/23/2009 12.06 11.99
11/24/2009 12.06 11.97
11/25/2009 12.12 12
11/27/2009 12.05 11.9
11/30/2009 12.04 11.97
12/1/2009 12.11 12.23
12/2/2009 12.14 12.35
12/3/2009 12.05 12.06
12/4/2009 12.06 12.09
12/7/2009 12.06 12.1
12/8/2009 12.02 12.18
12/9/2009 12.05 12.25
12/10/2009 12.07 12.36
12/11/2009 12.08 12.33
12/14/2009 12.15 12.37
12/15/2009 12.17 12.38
12/16/2009 12.19 12.39
12/17/2009 12.13 12.37
12/18/2009 12.16 12.34
12/21/2009 12.2 12.42
12/22/2009 12.23 12.45
12/23/2009 12.28 12.5
12/24/2009 12.3 12.55
12/28/2009 12.32 12.55
12/29/2009 12.23 12.48
12/30/2009 12.23 12.39
12/31/2009 12.2 12.32
1/4/2010 12.3 12.42
1/5/2010 12.36 12.56
1/6/2010 12.43 12.49
1/7/2010 12.43 12.61
1/8/2010 12.46 12.7
1/11/2010 12.48 12.66
1/12/2010 12.42 12.67
1/13/2010 12.45 12.74
1/14/2010 12.45 12.76
1/15/2010 12.41 12.72
1/19/2010 12.45 12.73
1/20/2010 12.4 12.7
1/21/2010 12.3 12.5
1/22/2010 12.19 12.38
1/25/2010 12.18 12.4
1/26/2010 12.15 12.44
1/27/2010 12.16 12.5
1/28/2010 12.13 12.36
1/29/2010 12.08 12.29
1/30/2010 12.08 12.29
1/31/2010 12.08 12.29
2/1/2010 12.13 12.38
2/2/2010 12.2 12.42
2/3/2010 12.17 12.44
2/4/2010 12.04 12.53
2/5/2010 11.92 11.77
2/8/2010 11.87 11.76
2/9/2010 11.89 11.89
2/10/2010 11.86 11.99
2/11/2010 11.9 12.06
2/12/2010 11.87 12.08
2/16/2010 11.94 12.11
2/17/2010 12 12.04
2/18/2010 12.04 12.05
2/19/2010 12.1 12.03
2/22/2010 12.11 12.2
2/23/2010 12.04 12.3
2/24/2010 12.06 12.27
2/25/2010 12.09 12.27
2/26/2010 12.13 12.28
2/27/2010 12.13 12.28
2/28/2010 12.13 12.28
3/1/2010 12.2 12.45
3/2/2010 12.26 12.69
3/3/2010 12.27 12.69
3/4/2010 12.28 12.72
3/5/2010 12.37 12.91
3/6/2010 12.37 12.91
3/7/2010 12.37 12.91
3/8/2010 12.39 13.05
3/9/2010 12.31 12.94
3/10/2010 12.34 12.78
3/11/2010 12.36 12.59
3/12/2010 12.37 12.59
3/13/2010 12.37 12.59
3/14/2010 12.37 12.59
3/15/2010 12.37 12.56
3/16/2010 12.42 12.57
3/17/2010 12.47 12.68
3/18/2010 12.47 12.6
3/19/2010 12.43 12.46
3/20/2010 12.43 12.46
3/21/2010 12.43 12.46
3/22/2010 12.45 12.46
3/23/2010 12.49 12.51
3/24/2010 12.44 12.7
3/25/2010 12.41 12.66
3/26/2010 12.41 12.54
3/27/2010 12.41 12.54
3/28/2010 12.41 12.54
3/29/2010 12.47 12.61
3/30/2010 12.48 12.58
3/31/2010 12.49 12.7
4/1/2010 12.57 12.74
4/2/2010 12.57 12.74
4/3/2010 12.57 12.74
4/4/2010 12.57 12.74
4/5/2010 12.6 12.84
4/6/2010 12.6 12.84
4/7/2010 12.58 12.75
4/8/2010 12.58 12.8
4/9/2010 12.53 12.65
4/10/2010 12.53 12.65
4/11/2010 12.53 12.65
4/12/2010 12.55 12.68
4/13/2010 12.55 12.68
4/14/2010 12.63 12.81
4/15/2010 12.66 12.82
4/16/2010 12.61 12.79
4/17/2010 12.61 12.79
4/18/2010 12.61 12.79
4/19/2010 12.59 12.84
4/20/2010 12.65 12.91
4/21/2010 12.64 12.95
4/22/2010 12.68 12.94
4/23/2010 12.72 13
4/24/2010 12.72 13
4/25/2010 12.72 13
4/26/2010 12.72 12.99
4/27/2010 12.64 12.87
4/28/2010 12.65 12.89
4/29/2010 12.7 12.97
4/30/2010 12.65 12.95
5/1/2010 12.65 12.95
5/2/2010 12.65 12.95
5/3/2010 12.67 12.94
5/4/2010 12.55 12.84
5/5/2010 12.48 12.42
5/6/2010 12.3 11.43
5/7/2010 12.18 11.72
5/8/2010 12.18 11.72
5/9/2010 12.18 11.72
5/10/2010 12.27 12.28
5/11/2010 12.22 12.34
5/12/2010 12.32 12.55
5/13/2010 12.28 12.49
5/14/2010 12.16 12.34
5/15/2010 12.16 12.34
5/16/2010 12.16 12.34
5/17/2010 12.14 11.99
5/18/2010 12.09 12.04
5/19/2010 12.02 12.25
5/20/2010 11.79 11.66
5/21/2010 11.82 11.78
5/22/2010 11.82 11.78
5/23/2010 11.82 11.78
5/24/2010 11.81 11.82
5/25/2010 11.77 11.66
5/26/2010 11.81 11.54
5/27/2010 11.96 11.73
5/28/2010 11.92 11.81
5/29/2010 11.92 11.81
5/30/2010 11.92 11.81
5/31/2010 11.92 11.81
6/1/2010 11.83 11.51
6/2/2010 11.88 11.79
6/3/2010 11.89 11.98
6/4/2010 11.77 11.77
6/5/2010 11.77 11.77
6/6/2010 11.77 11.77
6/7/2010 11.7 11.79
6/8/2010 11.59 11.75
6/9/2010 11.59 11.75
6/10/2010 11.68 11.86
6/11/2010 11.71 11.88
6/12/2010 11.71 11.88
6/13/2010 11.71 11.88
6/14/2010 11.72 11.99
6/15/2010 11.83 12.04
6/16/2010 11.85 12.08
6/17/2010 11.9 12.08
6/18/2010 11.93 12.12
6/19/2010 11.93 12.12
6/20/2010 11.93 12.12
6/21/2010 11.97 12.07
6/22/2010 11.93 12.14
6/23/2010 11.92 12.2
6/24/2010 11.84 12.1
6/25/2010 11.88 12.13
6/26/2010 11.88 12.13
6/27/2010 11.88 12.13
6/28/2010 11.87 12.12
6/29/2010 11.74 12
6/30/2010 11.72 11.98
7/1/2010 11.69 11.97
7/2/2010 11.7 11.91
7/3/2010 11.7 11.91
7/4/2010 11.7 11.91
7/5/2010 11.7 11.91
7/6/2010 11.71 11.94
7/7/2010 11.81 12.04
7/8/2010 11.79 12.08
7/9/2010 11.84 12.05
7/10/2010 11.84 12.05
7/11/2010 11.84 12.05
7/12/2010 11.84 12.03
7/13/2010 11.93 12.12
7/14/2010 11.96 12.12
7/15/2010 11.98 12.16
7/16/2010 11.9 12.13
7/17/2010 11.9 12.13
7/18/2010 11.9 12.13
7/19/2010 11.92 12.17
7/20/2010 11.99 12.18
7/21/2010 12 12.15
7/22/2010 12.09 12.39
7/23/2010 12.15 12.44
7/24/2010 12.15 12.44
7/25/2010 12.15 12.44
7/26/2010 12.19 12.51
7/27/2010 12.19 12.5
7/28/2010 12.16 12.42
7/29/2010 12.13 12.49
7/30/2010 12.17 12.51
7/31/2010 12.17 12.51
8/1/2010 12.17 12.51
8/2/2010 12.26 12.59
8/3/2010 12.26 12.61
8/4/2010 12.32 12.66
8/5/2010 12.33 12.61
8/6/2010 12.25 12.59
8/7/2010 12.25 12.59
8/8/2010 12.25 12.59
8/9/2010 12.27 12.62
8/10/2010 12.23 12.64
8/11/2010 12.12 12.34
8/12/2010 12.1 12.33
8/13/2010 12.09 12.43
8/14/2010 12.09 12.43
8/15/2010 12.09 12.43
8/16/2010 12.12 12.42
8/17/2010 12.17 12.49
8/18/2010 12.2 12.54
8/19/2010 12.16 12.5
8/20/2010 12.15 12.52
8/21/2010 12.15 12.52
8/22/2010 12.15 12.52
8/23/2010 12.12 12.5
8/24/2010 12.06 12.41
8/25/2010 12.07 12.46
8/26/2010 12.06 12.44
8/27/2010 12.13 12.39
8/28/2010 12.13 12.39
8/29/2010 12.13 12.39
8/30/2010 12.09 12.41
8/31/2010 12.12 12.33
9/1/2010 12.22 12.58
9/2/2010 12.25 12.57
9/3/2010 12.3 12.7
9/4/2010 12.3 12.7
9/5/2010 12.3 12.7
9/6/2010 12.3 12.7
9/7/2010 12.28 12.64
9/8/2010 12.23 12.53
9/9/2010 12.24 12.5
9/10/2010 12.29 12.54
9/11/2010 12.29 12.54
9/12/2010 12.29 12.54
9/13/2010 12.34 12.51
9/14/2010 12.37 12.6
9/15/2010 12.39 12.6
9/16/2010 12.39 12.67
9/17/2010 12.41 12.7
9/18/2010 12.41 12.7
9/19/2010 12.41 12.7
9/20/2010 12.47 12.77
9/21/2010 12.47 12.78
9/22/2010 12.48 12.75
9/23/2010 12.46 12.73
9/24/2010 12.53 12.79
9/25/2010 12.53 12.79
9/26/2010 12.53 12.79
9/27/2010 12.53 12.8
9/28/2010 12.57 12.78
9/29/2010 12.59 12.9
9/30/2010 12.6 12.87
10/1/2010 12.64 12.89
10/2/2010 12.64 12.89
10/3/2010 12.64 12.89
10/4/2010 12.61 12.87
10/5/2010 12.69 12.91
10/6/2010 12.73 12.91
10/7/2010 12.71 12.95
10/8/2010 12.66 13
10/9/2010 12.66 13
10/10/2010 12.66 13
10/11/2010 12.68 12.97
10/12/2010 12.69 12.95
10/13/2010 12.78 12.99
10/14/2010 12.77 13.05
10/15/2010 12.78 12.89
10/16/2010 12.78 12.89
10/17/2010 12.78 12.89
10/18/2010 12.79 12.9
10/19/2010 12.7 12.92
10/20/2010 12.75 13
10/21/2010 12.75 13.04
10/22/2010 12.77 13.05
10/23/2010 12.77 13.05
10/24/2010 12.77 13.05
10/25/2010 12.82 13.07
10/26/2010 12.82 13.11
10/27/2010 12.81 13.11
10/28/2010 12.83 13.08
10/29/2010 12.84 13.09
10/30/2010 12.84 13.09
10/31/2010 12.84 13.09
11/1/2010 12.85 13.19
11/2/2010 12.87 13.16
11/3/2010 12.87 13.21
11/4/2010 13.01 13.19
11/5/2010 13.03 13.32
11/6/2010 13.03 13.32
11/7/2010 13.03 13.32
11/8/2010 13.03 13.24
11/9/2010 12.91 13.25
11/10/2010 12.92 13.13
11/11/2010 12.92 13.17
11/12/2010 12.83 13.09
11/13/2010 12.83 13.09
11/14/2010 12.83 13.09
11/15/2010 12.79 13.07
11/16/2010 12.68 12.56
11/17/2010 12.67 12.8
11/18/2010 12.73 12.75
11/19/2010 12.74 12.83
11/20/2010 12.74 12.83
11/21/2010 12.74 12.83
11/22/2010 12.74 12.89
11/23/2010 12.66 12.78
11/24/2010 12.72 12.83
11/25/2010 12.72 12.83
11/26/2010 12.69 12.92
11/27/2010 12.69 12.92
11/28/2010 12.69 12.92
11/29/2010 12.69 12.92
11/30/2010 12.65 12.92
12/1/2010 12.73 13.04
12/2/2010 12.81 13.05
12/3/2010 12.74 13.02
12/4/2010 12.74 13.02
12/5/2010 12.74 13.02
12/6/2010 12.76 12.95
12/7/2010 12.77 12.97
12/8/2010 12.74 12.98
12/9/2010 12.75 12.95
12/10/2010 12.8 12.91
12/11/2010 12.8 12.91
12/12/2010 12.8 12.91
12/13/2010 12.81 12.69
12/14/2010 12.8 12.53
12/15/2010 12.78 12.4
12/16/2010 12.77 12.5
12/17/2010 12.78 12.74
12/18/2010 12.78 12.74
12/19/2010 12.78 12.74
12/20/2010 12.79 12.79
12/21/2010 12.83 12.81
12/22/2010 12.85 12.96
12/23/2010 12.86 13.1
12/24/2010 12.86 13.1
12/25/2010 12.86 13.1
12/26/2010 12.86 13.1
12/27/2010 12.86 13.15
12/28/2010 12.78 13.18
12/29/2010 12.8 13.13
12/30/2010 12.83 13.1
12/31/2010 12.84 13.18
1/1/2011 12.84 13.18
1/2/2011 12.84 13.18
1/3/2011 12.89 13.23
1/4/2011 12.9 13.07
1/5/2011 12.91 13
1/6/2011 12.91 12.98
1/7/2011 12.92 12.89
1/8/2011 12.92 12.89
1/9/2011 12.92 12.89
1/10/2011 12.93 12.88
1/11/2011 12.97 12.95
1/12/2011 13.03 12.89
1/13/2011 13.01 12.88
1/14/2011 13.01 12.92
1/15/2011 13.01 12.92
1/16/2011 13.01 12.92
1/17/2011 13.01 12.92
1/18/2011 13.04 12.87
1/19/2011 12.99 12.89
1/20/2011 12.95 12.93
1/21/2011 12.94 12.97
1/22/2011 12.94 12.97
1/23/2011 12.94 12.97
1/24/2011 12.97 13.11
1/25/2011 12.95 13.13
1/26/2011 13.01 13.19
1/27/2011 13.01 13.18
1/28/2011 12.96 13.18
1/29/2011 12.96 13.18
1/30/2011 12.96 13.18
1/31/2011 12.99 13.34
2/1/2011 13.09 13.37
2/2/2011 13.1 13.37
2/3/2011 13.1 13.37
2/4/2011 13.13 13.29
2/5/2011 13.13 13.29
2/6/2011 13.13 13.29
2/7/2011 13.15 13.46
2/8/2011 13.08 13.32
2/9/2011 13.06 13.29
2/10/2011 13.06 13.28
2/11/2011 13.1 13.2
2/12/2011 13.1 13.2
2/13/2011 13.1 13.2
2/14/2011 13.15 13.33
2/15/2011 13.13 13.37
2/16/2011 13.16 13.35
2/17/2011 13.19 13.24
2/18/2011 13.19 13.16
2/19/2011 13.19 13.16
2/20/2011 13.19 13.16
2/21/2011 13.19 13.16
2/22/2011 13.1 12.99
2/23/2011 13.07 12.95
2/24/2011 13.06 13
2/25/2011 13.14 13.07
2/26/2011 13.14 13.07
2/27/2011 13.14 13.07
2/28/2011 13.17 13.22
3/1/2011 13.13 13.13
3/2/2011 13.15 13.2
3/3/2011 13.21 13.35
3/4/2011 13.19 13.28
3/5/2011 13.19 13.28
3/6/2011 13.19 13.28
3/7/2011 13.15 13.26
3/8/2011 13.05 13.14
3/9/2011 13.04 13.08
3/10/2011 12.94 13.04
3/11/2011 12.97 13.11
3/12/2011 12.97 13.11
3/13/2011 12.97 13.11
3/14/2011 12.95 13.08
3/15/2011 12.87 13.02
3/16/2011 12.8 12.91
3/17/2011 12.84 13.01
3/18/2011 12.88 13.08
3/19/2011 12.88 13.08
3/20/2011 12.88 13.08
3/21/2011 12.95 13.19
3/22/2011 12.95 13.2
3/23/2011 12.98 13.27
3/24/2011 13 13.33
3/25/2011 13.01 13.33
3/26/2011 13.01 13.33
3/27/2011 13.01 13.33
3/28/2011 13 13.35
3/29/2011 13.03 13.35
3/30/2011 13.07 13.35
3/31/2011 13.08 13.36
4/1/2011 13.1 13.32
4/2/2011 13.1 13.32
4/3/2011 13.1 13.32
4/4/2011 13.11 13.33
4/5/2011 13.14 13.36
4/6/2011 13.15 13.43
4/7/2011 13.15 13.4
4/8/2011 13.06 13.32
4/9/2011 13.06 13.32
4/10/2011 13.06 13.32
4/11/2011 13.03 13.27
4/12/2011 12.99 13.26
4/13/2011 12.99 13.28
4/14/2011 13 13.29
4/15/2011 13.03 13.33
4/16/2011 13.03 13.33
4/17/2011 13.03 13.33
4/18/2011 12.97 13.25
4/19/2011 13 13.31
4/20/2011 13.09 13.39
4/21/2011 13.13 13.46
4/22/2011 13.13 13.46
4/23/2011 13.13 13.46
4/24/2011 13.13 13.46
4/25/2011 13.11 13.46
4/26/2011 13.16 13.51
4/27/2011 13.17 13.52
4/28/2011 13.18 13.53
4/29/2011 13.22 13.55
4/30/2011 13.22 13.55
5/1/2011 13.22 13.55
5/2/2011 13.23 13.58
5/3/2011 13.18 13.59
5/4/2011 13.14 13.48
5/5/2011 13.12 13.4
5/6/2011 13.14 13.5
5/7/2011 13.14 13.5
5/8/2011 13.14 13.5
5/9/2011 13.06 13.43
5/10/2011 13.08 13.49
5/11/2011 13.05 13.43
5/12/2011 13.05 13.42
5/13/2011 13.04 13.43
5/14/2011 13.04 13.43
5/15/2011 13.04 13.43
5/16/2011 13.02 13.35
5/17/2011 13.01 13.3
5/18/2011 13.04 13.39
5/19/2011 13.05 13.41
5/20/2011 13.03 13.36
5/21/2011 13.03 13.36
5/22/2011 13.03 13.36
5/23/2011 12.97 13.37
5/24/2011 12.97 13.3
5/25/2011 12.97 13.33
5/26/2011 12.98 13.36
5/27/2011 13.01 13.35
5/28/2011 13.01 13.35
5/29/2011 13.01 13.35
5/30/2011 13.01 13.35
5/31/2011 13.05 13.44
6/1/2011 12.97 13.38
6/2/2011 12.96 13.45
6/3/2011 12.91 13.52
6/4/2011 12.91 13.52
6/5/2011 12.91 13.52
6/6/2011 12.86 13.52
6/7/2011 12.84 13.44
6/8/2011 12.71 13.27
6/9/2011 12.71 13.18
6/10/2011 12.64 13.07
6/11/2011 12.64 13.07
6/12/2011 12.64 13.07
6/13/2011 12.6 12.96
6/14/2011 12.65 13.09
6/15/2011 12.58 12.8
6/16/2011 12.53 12.9
6/17/2011 12.54 12.9
6/18/2011 12.54 12.9
6/19/2011 12.54 12.9
6/20/2011 12.53 13
6/21/2011 12.59 13.06
6/22/2011 12.6 13.09
6/23/2011 12.59 13.04
6/24/2011 12.56 13.01
6/25/2011 12.56 13.01
6/26/2011 12.56 13.01
6/27/2011 12.57 12.99
6/28/2011 12.62 12.99
6/29/2011 12.67 13.03
6/30/2011 12.74 13.14
7/1/2011 12.8 13.17
7/2/2011 12.8 13.17
7/3/2011 12.8 13.17
7/4/2011 12.8 13.17
7/5/2011 12.83 13.16
7/6/2011 12.84 13.17
7/7/2011 12.91 13.3
7/8/2011 12.83 13.19
7/9/2011 12.83 13.19
7/10/2011 12.83 13.19
7/11/2011 12.73 13.02
7/12/2011 12.7 13.01
7/13/2011 12.73 12.95
7/14/2011 12.72 12.83
7/15/2011 12.74 12.85
7/16/2011 12.74 12.85
7/17/2011 12.74 12.85
7/18/2011 12.72 12.66
7/19/2011 12.77 12.68
7/20/2011 12.79 12.82
7/21/2011 12.83 13.03
7/22/2011 12.87 12.96
7/23/2011 12.87 12.96
7/24/2011 12.87 12.96
7/25/2011 12.85 12.87
7/26/2011 12.85 12.75
7/27/2011 12.78 12.46
7/28/2011 12.76 12.63
7/29/2011 12.74 12.68
7/30/2011 12.74 12.68
7/31/2011 12.74 12.68
8/1/2011 12.73 12.79
8/2/2011 12.63 12.69
8/3/2011 12.61 12.65
8/4/2011 12.42 12.14
8/5/2011 12.32 11.96
8/6/2011 12.32 11.96
8/7/2011 12.32 11.96
8/8/2011 11.82 10.96
8/9/2011 11.91 11.43
8/10/2011 11.78 11.31
8/11/2011 11.82 11.73
8/12/2011 11.89 11.76
8/13/2011 11.89 11.76
8/14/2011 11.89 11.76
8/15/2011 12.01 11.95
8/16/2011 12.01 11.81
8/17/2011 12.04 11.95
8/18/2011 11.88 11.43
8/19/2011 11.85 11.34
8/20/2011 11.85 11.34
8/21/2011 11.85 11.34
8/22/2011 11.84 11.17
8/23/2011 11.86 11.54
8/24/2011 11.87 11.55
8/25/2011 11.85 11.5
8/26/2011 11.89 11.63
8/27/2011 11.89 11.63
8/28/2011 11.89 11.63
8/29/2011 12.01 11.87
8/30/2011 12.05 11.97
8/31/2011 12.12 12.06
9/1/2011 12.13 12.23
9/2/2011 12.08 11.94
9/3/2011 12.08 11.94
9/4/2011 12.08 11.94
9/5/2011 12.08 11.94
9/6/2011 11.98 11.98
9/7/2011 12.07 12.22
9/8/2011 11.99 12.03
9/9/2011 11.93 11.8
9/10/2011 11.93 11.8
9/11/2011 11.93 11.8
9/12/2011 11.89 11.83
9/13/2011 11.91 11.98
9/14/2011 11.97 11.92
9/15/2011 12.04 12.01
9/16/2011 12.07 12.03
9/17/2011 12.07 12.03
9/18/2011 12.07 12.03
9/19/2011 12.02 12.1
9/20/2011 12.04 12.02
9/21/2011 11.96 11.78
9/22/2011 11.77 11.43
9/23/2011 11.77 11.44
9/24/2011 11.77 11.44
9/25/2011 11.77 11.44
9/26/2011 11.81 11.47
9/27/2011 11.84 11.45
9/28/2011 11.76 11.3
9/29/2011 11.72 11.47
9/30/2011 11.58 11.35
10/1/2011 11.58 11.35
10/2/2011 11.58 11.35
10/3/2011 11.42 11.04
10/4/2011 11.32 10.75
10/5/2011 11.38 10.9
10/6/2011 11.4 11.09
10/7/2011 11.44 10.89
10/8/2011 11.44 10.89
10/9/2011 11.44 10.89
10/10/2011 11.55 11.1
10/11/2011 11.6 11.06
10/12/2011 11.7 11.25
10/13/2011 11.73 11.36
10/14/2011 11.85 11.52
10/15/2011 11.85 11.52
10/16/2011 11.85 11.52
10/17/2011 11.8 11.47
10/18/2011 11.87 11.69
10/19/2011 11.87 11.57
10/20/2011 11.91 11.69
10/21/2011 12.01 11.69
10/22/2011 12.01 11.69
10/23/2011 12.01 11.69
10/24/2011 12.13 11.8
10/25/2011 12.12 11.67
10/26/2011 12.17 11.88
10/27/2011 12.35 12.13
10/28/2011 12.4 12.18
10/29/2011 12.4 12.18
10/30/2011 12.4 12.18
10/31/2011 12.31 12.09
11/1/2011 12.15 11.94
11/2/2011 12.24 11.96
11/3/2011 12.35 11.99
11/4/2011 12.34 11.99
11/5/2011 12.34 11.99
11/6/2011 12.34 11.99
11/7/2011 12.36 12.19
11/8/2011 12.3 12.19
11/9/2011 12.12 11.95
11/10/2011 12.13 11.88
11/11/2011 12.21 11.83
11/12/2011 12.21 11.83
11/13/2011 12.21 11.83
11/14/2011 12.18 11.8
11/15/2011 12.18 11.71
11/16/2011 12.13 11.62
11/17/2011 12.05 11.57
11/18/2011 12.02 11.52
11/19/2011 12.02 11.52
11/20/2011 12.02 11.52
11/21/2011 11.92 11.29
11/22/2011 11.86 11.43
11/23/2011 11.75 11.15
11/24/2011 11.75 11.15
11/25/2011 11.72 11.27
11/26/2011 11.72 11.27
11/27/2011 11.72 11.27
11/28/2011 11.83 11.41
11/29/2011 11.82 11.29
11/30/2011 11.99 11.42
12/1/2011 12.01 11.38
12/2/2011 12.03 11.35
12/3/2011 12.03 11.35
12/4/2011 12.03 11.35
12/5/2011 12.09 11.46
12/6/2011 12.1 11.45
12/7/2011 12.11 11.52
12/8/2011 11.94 11.37
12/9/2011 12 11.41
12/10/2011 12 11.41
12/11/2011 12 11.41
12/12/2011 11.91 11.33
12/13/2011 11.88 11.23
12/14/2011 11.82 11.25
12/15/2011 11.84 11.25
12/16/2011 11.86 11.23
12/17/2011 11.86 11.23
12/18/2011 11.86 11.23
12/19/2011 11.82 11.15
12/20/2011 11.92 11.28
12/21/2011 11.92 11.35
12/22/2011 11.96 11.52
12/23/2011 12 11.48
12/24/2011 12 11.48
12/25/2011 12 11.48
12/26/2011 12 11.48
12/27/2011 12.01 11.41
12/28/2011 11.88 11.17
12/29/2011 11.91 11.22
12/30/2011 11.93 11.26
12/31/2011 11.93 11.26
1/1/2012 11.93 11.26
1/2/2012 11.93 11.26
1/3/2012 12.03 11.51
1/4/2012 12.05 11.61
1/5/2012 12.06 11.63
1/6/2012 12.07 11.68
1/7/2012 12.07 11.68
1/8/2012 12.07 11.68
1/9/2012 12.09 11.76
1/10/2012 12.13 11.81
1/11/2012 12.14 11.76
1/12/2012 12.14 11.86
1/13/2012 12.11 11.81
1/14/2012 12.11 11.81
1/15/2012 12.11 11.81
1/16/2012 12.11 11.81
1/17/2012 12.13 11.81
1/18/2012 12.19 11.92
1/19/2012 12.23 11.93
1/20/2012 12.22 12.06
1/21/2012 12.22 12.06
1/22/2012 12.22 12.06
1/23/2012 12.27 12.09
1/24/2012 12.28 12.12
1/25/2012 12.35 12.14
1/26/2012 12.37 12.14
1/27/2012 12.41 12.1
1/28/2012 12.41 12.1
1/29/2012 12.41 12.1
1/30/2012 12.4 12.3
1/31/2012 12.42 12.3
2/1/2012 12.48 12.43
2/2/2012 12.49 12.52
2/3/2012 12.58 12.61
2/4/2012 12.58 12.61
2/5/2012 12.58 12.61
2/6/2012 12.58 12.48
2/7/2012 12.61 12.65
2/8/2012 12.53 12.56
2/9/2012 12.56 12.61
2/10/2012 12.52 12.56
2/11/2012 12.52 12.56
2/12/2012 12.52 12.56
2/13/2012 12.57 12.59
2/14/2012 12.58 12.59
2/15/2012 12.56 12.52
2/16/2012 12.6 12.67
2/17/2012 12.61 12.65
2/18/2012 12.61 12.65
2/19/2012 12.61 12.65
2/20/2012 12.61 12.65
2/21/2012 12.6 12.62
2/22/2012 12.6 12.67
2/23/2012 12.63 12.75
2/24/2012 12.68 12.8
2/25/2012 12.68 12.8
2/26/2012 12.68 12.8
2/27/2012 12.68 12.82
2/28/2012 12.73 12.88
2/29/2012 12.71 12.85
3/1/2012 12.74 12.77
3/2/2012 12.73 12.95
3/3/2012 12.73 12.95
3/4/2012 12.73 12.95
3/5/2012 12.68 12.59
3/6/2012 12.54 12.32
3/7/2012 12.57 12.62
3/8/2012 12.53 12.64
3/9/2012 12.55 12.6
3/10/2012 12.55 12.6
3/11/2012 12.55 12.6
3/12/2012 12.54 12.6
3/13/2012 12.62 12.72
3/14/2012 12.6 12.68
3/15/2012 12.58 12.65
3/16/2012 12.59 12.69
3/17/2012 12.59 12.69
3/18/2012 12.59 12.69
3/19/2012 12.62 12.71
3/20/2012 12.59 12.75
3/21/2012 12.57 12.71
3/22/2012 12.54 12.65
3/23/2012 12.55 12.64
3/24/2012 12.55 12.64
3/25/2012 12.55 12.64
3/26/2012 12.6 12.63
3/27/2012 12.59 12.68
3/28/2012 12.56 12.73
3/29/2012 12.54 12.7
3/30/2012 12.55 12.78
3/31/2012 12.55 12.78
4/1/2012 12.55 12.78
4/2/2012 12.57 12.8
4/3/2012 12.57 12.73
4/4/2012 12.52 12.5
4/5/2012 12.52 12.5
4/6/2012 12.52 12.5
4/7/2012 12.52 12.5
4/8/2012 12.52 12.5
4/9/2012 12.37 12.26
4/10/2012 12.31 12.18
4/11/2012 12.31 12.27
4/12/2012 12.36 12.42
4/13/2012 12.33 12.36
4/14/2012 12.33 12.36
4/15/2012 12.33 12.36
4/16/2012 12.31 12.38
4/17/2012 12.35 12.3
4/18/2012 12.33 12.26
4/19/2012 12.32 12.19
4/20/2012 12.32 12.23
4/21/2012 12.32 12.23
4/22/2012 12.32 12.23
4/23/2012 12.29 12.34
4/24/2012 12.29 12.33
4/25/2012 12.36 12.39
4/26/2012 12.39 12.51
4/27/2012 12.42 12.52
4/28/2012 12.42 12.52
4/29/2012 12.42 12.52
4/30/2012 12.42 12.57
5/1/2012 12.46 12.64
5/2/2012 12.43 12.57
5/3/2012 12.42 12.38
5/4/2012 12.38 12.37
5/5/2012 12.38 12.37
5/6/2012 12.38 12.37
5/7/2012 12.37 12.38
5/8/2012 12.25 12.28
5/9/2012 12.24 12.23
5/10/2012 12.25 12.23
5/11/2012 12.24 12.15
5/12/2012 12.24 12.15
5/13/2012 12.24 12.15
5/14/2012 12.19 12
5/15/2012 12.16 12.01
5/16/2012 12.11 11.98
5/17/2012 12.01 11.63
5/18/2012 11.97 11.53
5/19/2012 11.97 11.53
5/20/2012 11.97 11.53
5/21/2012 11.97 11.7
5/22/2012 11.98 11.82
5/23/2012 11.97 11.91
5/24/2012 11.97 11.92
5/25/2012 11.97 11.99
5/26/2012 11.97 11.99
5/27/2012 11.97 11.99
5/28/2012 11.97 11.99
5/29/2012 12.02 12.05
5/30/2012 11.97 12
5/31/2012 11.96 11.99
6/1/2012 11.86 11.85
6/2/2012 11.86 11.85
6/3/2012 11.86 11.85
6/4/2012 11.85 11.7
6/5/2012 11.85 11.63
6/6/2012 11.94 11.66
6/7/2012 11.96 11.81
6/8/2012 11.9 11.76
6/9/2012 11.9 11.76
6/10/2012 11.9 11.76
6/11/2012 11.89 11.67
6/12/2012 11.9 11.75
6/13/2012 11.9 11.76
6/14/2012 11.93 11.79
6/15/2012 11.97 11.88
6/16/2012 11.97 11.88
6/17/2012 11.97 11.88
6/18/2012 11.99 11.92
6/19/2012 12.07 12.06
6/20/2012 12.1 12.11
6/21/2012 12.05 12.05
6/22/2012 12.07 12.08
6/23/2012 12.07 12.08
6/24/2012 12.07 12.08
6/25/2012 11.99 12.09
6/26/2012 12.01 12.15
6/27/2012 12.07 12.16
6/28/2012 12.07 12.15
6/29/2012 12.17 12.32
6/30/2012 12.17 12.32
7/1/2012 12.17 12.32
7/2/2012 12.2 12.27
7/3/2012 12.24 12.36
7/4/2012 12.24 12.36
7/5/2012 12.23 12.38
7/6/2012 12.2 12.39
7/7/2012 12.2 12.39
7/8/2012 12.2 12.39
7/9/2012 12.11 12.31
7/10/2012 12.09 12.27
7/11/2012 12.09 12.21
7/12/2012 12.07 12.29
7/13/2012 12.12 12.37
7/14/2012 12.12 12.37
7/15/2012 12.12 12.37
7/16/2012 12.12 12.33
7/17/2012 12.15 12.21
7/18/2012 12.2 12.26
7/19/2012 12.23 12.35
7/20/2012 12.21 12.29
7/21/2012 12.21 12.29
7/22/2012 12.21 12.29
7/23/2012 12.16 12.25
7/24/2012 12.14 12.36
7/25/2012 12.14 12.42
7/26/2012 12.2 12.5
7/27/2012 12.29 12.54
7/28/2012 12.29 12.54
7/29/2012 12.29 12.54
7/30/2012 12.31 12.52
7/31/2012 12.32 12.48
8/1/2012 12.33 12.56
8/2/2012 12.32 12.5
8/3/2012 12.39 12.46
8/4/2012 12.39 12.46
8/5/2012 12.39 12.46
8/6/2012 12.42 12.55
8/7/2012 12.48 12.57
8/8/2012 12.37 12.5
8/9/2012 12.37 12.57
8/10/2012 12.36 12.57
8/11/2012 12.36 12.57
8/12/2012 12.36 12.57
8/13/2012 12.36 12.59
8/14/2012 12.36 12.63
8/15/2012 12.36 12.65
8/16/2012 12.37 12.7
8/17/2012 12.39 12.67
8/18/2012 12.39 12.67
8/19/2012 12.39 12.67
8/20/2012 12.4 12.65
8/21/2012 12.41 12.63
8/22/2012 12.41 12.51
8/23/2012 12.39 12.6
8/24/2012 12.41 12.57
8/25/2012 12.41 12.57
8/26/2012 12.41 12.57
8/27/2012 12.41 12.65
8/28/2012 12.41 12.62
8/29/2012 12.42 12.51
8/30/2012 12.39 12.57
8/31/2012 12.42 12.6
9/1/2012 12.42 12.6
9/2/2012 12.42 12.6
9/3/2012 12.42 12.6
9/4/2012 12.42 12.54
9/5/2012 12.45 12.4
9/6/2012 12.51 12.42
9/7/2012 12.46 12.23
9/8/2012 12.46 12.23
9/9/2012 12.46 12.23
9/10/2012 12.46 12.32
9/11/2012 12.48 12.39
9/12/2012 12.51 12.37
9/13/2012 12.56 12.44
9/14/2012 12.65 12.46
9/15/2012 12.65 12.46
9/16/2012 12.65 12.46
9/17/2012 12.65 12.51
9/18/2012 12.66 12.56
9/19/2012 12.66 12.6
9/20/2012 12.65 12.62
9/21/2012 12.66 12.71
9/22/2012 12.66 12.71
9/23/2012 12.66 12.71
9/24/2012 12.64 12.74
9/25/2012 12.58 12.66
9/26/2012 12.51 12.68
9/27/2012 12.55 12.78
9/28/2012 12.55 12.76
9/29/2012 12.55 12.76
9/30/2012 12.55 12.76
10/1/2012 12.56 12.73
10/2/2012 12.57 12.67
10/3/2012 12.58 12.73
10/4/2012 12.61 12.76
10/5/2012 12.62 12.81
10/6/2012 12.62 12.81
10/7/2012 12.62 12.81
10/8/2012 12.61 12.86
10/9/2012 12.48 12.62
10/10/2012 12.46 12.36
10/11/2012 12.47 12.42
10/12/2012 12.46 12.43
10/13/2012 12.46 12.43
10/14/2012 12.46 12.43
10/15/2012 12.48 12.47
10/16/2012 12.54 12.66
10/17/2012 12.58 12.55
10/18/2012 12.58 12.71
10/19/2012 12.53 12.67
10/20/2012 12.53 12.67
10/21/2012 12.53 12.67
10/22/2012 12.52 12.64
10/23/2012 12.45 12.64
10/24/2012 12.45 12.57
10/25/2012 12.46 12.65
10/26/2012 12.44 12.63
10/27/2012 12.44 12.63
10/28/2012 12.44 12.63
10/31/2012 12.45 12.51
11/1/2012 12.48 12.51
11/2/2012 12.45 12.48
11/3/2012 12.45 12.48
11/4/2012 12.45 12.48
11/5/2012 12.45 12.36
11/6/2012 12.49 12.42
11/7/2012 12.4 12.35
11/8/2012 12.29 12.16
11/9/2012 12.29 12.1
11/10/2012 12.29 12.1
11/11/2012 12.29 12.1
11/12/2012 12.31 12.07
11/13/2012 12.28 12.01
11/14/2012 12.21 11.58
11/15/2012 12.17 11.49
11/16/2012 12.19 11.89
11/17/2012 12.19 11.89
11/18/2012 12.19 11.89
11/19/2012 12.25 12.03
11/20/2012 12.26 11.94
11/21/2012 12.28 12.08
11/22/2012 12.28 12.08
11/23/2012 12.33 12.13
11/24/2012 12.33 12.13
11/25/2012 12.33 12.13
11/26/2012 12.34 12.18
11/27/2012 12.35 12.16
11/28/2012 12.37 12.17
11/29/2012 12.42 12.27
11/30/2012 12.42 12.19
12/1/2012 12.42 12.19
12/2/2012 12.42 12.19
12/3/2012 12.42 12.19
12/4/2012 12.44 12.21
12/5/2012 12.46 12.11
12/6/2012 12.49 12.08
12/7/2012 12.41 11.94
12/8/2012 12.41 11.94
12/9/2012 12.41 11.94
12/10/2012 12.42 11.88
12/11/2012 12.47 11.9
12/12/2012 12.48 11.97
12/13/2012 12.47 11.87
12/14/2012 12.45 11.85
12/15/2012 12.45 11.85
12/16/2012 12.45 11.85
12/17/2012 12.5 11.83
12/18/2012 12.55 11.97
12/19/2012 12.54 12.04
12/20/2012 12.56 12.05
12/21/2012 12.54 12.01
12/22/2012 12.54 12.01
12/23/2012 12.54 12.01
12/24/2012 12.53 11.98
12/25/2012 12.53 11.98
12/26/2012 12.51 11.98
12/27/2012 12.43 11.9
12/28/2012 12.4 11.85
12/29/2012 12.4 11.85
12/30/2012 12.4 11.85
12/31/2012 12.46 11.94
1/1/2013 12.46 11.94
1/2/2013 12.58 12.15
1/3/2013 12.59 12.26
1/4/2013 12.61 12.33
1/5/2013 12.61 12.33
1/6/2013 12.61 12.33
1/7/2013 12.62 12.37
1/8/2013 12.61 12.43
1/9/2013 12.64 12.46
1/10/2013 12.67 12.47
1/11/2013 12.69 12.48
1/12/2013 12.69 12.48
1/13/2013 12.69 12.48
1/14/2013 12.69 12.42
1/15/2013 12.68 12.46
1/16/2013 12.67 12.48
1/17/2013 12.72 12.59
1/18/2013 12.73 12.6
1/19/2013 12.73 12.6
1/20/2013 12.73 12.6
1/21/2013 12.73 12.6
1/22/2013 12.74 12.61
1/23/2013 12.76 12.63
1/24/2013 12.78 12.6
1/25/2013 12.84 12.61
1/26/2013 12.84 12.61
1/27/2013 12.84 12.61
1/28/2013 12.84 12.56
1/29/2013 12.83 12.53
1/30/2013 12.82 12.53
1/31/2013 12.79 12.57
2/1/2013 12.84 12.67
2/2/2013 12.84 12.67
2/3/2013 12.84 12.67
2/4/2013 12.77 12.6
2/5/2013 12.81 12.67
2/6/2013 12.79 12.67
2/7/2013 12.76 12.52
2/8/2013 12.69 12.51
2/9/2013 12.69 12.51
2/10/2013 12.69 12.51
2/11/2013 12.67 12.41
2/12/2013 12.68 12.39
2/13/2013 12.7 12.43
2/14/2013 12.69 12.42
2/15/2013 12.68 12.42
2/16/2013 12.68 12.42
2/17/2013 12.68 12.42
2/18/2013 12.68 12.42
2/19/2013 12.71 12.45
2/20/2013 12.66 12.38
2/21/2013 12.61 12.19
2/22/2013 12.65 12.18
2/23/2013 12.65 12.18
2/24/2013 12.65 12.18
2/25/2013 12.58 12.11
2/26/2013 12.59 12.25
2/27/2013 12.66 12.29
2/28/2013 12.66 12.31
3/1/2013 12.67 12.27
3/2/2013 12.67 12.27
3/3/2013 12.67 12.27
3/4/2013 12.7 12.24
3/5/2013 12.78 12.34
3/6/2013 12.81 12.42
3/7/2013 12.84 12.48
3/8/2013 12.78 12.39
3/9/2013 12.78 12.39
3/10/2013 12.78 12.39
3/11/2013 12.8 12.47
3/12/2013 12.79 12.47
3/13/2013 12.8 12.49
3/14/2013 12.82 12.55
3/15/2013 12.81 12.48
3/16/2013 12.81 12.48
3/17/2013 12.81 12.48
3/18/2013 12.77 12.47
3/19/2013 12.75 12.4
3/20/2013 12.79 12.48
3/21/2013 12.74 12.49
3/22/2013 12.77 12.52
3/23/2013 12.77 12.52
3/24/2013 12.77 12.52
3/25/2013 12.75 12.44
3/26/2013 12.79 12.51
3/27/2013 12.79 12.55
3/28/2013 12.83 12.62
3/29/2013 12.83 12.62
3/30/2013 12.83 12.62
3/31/2013 12.83 12.62
4/1/2013 12.8 12.63
4/2/2013 12.82 12.6
4/3/2013 12.77 12.46
4/4/2013 12.77 12.46
4/5/2013 12.75 12.5
4/6/2013 12.75 12.5
4/7/2013 12.75 12.5
4/8/2013 12.69 12.38
4/9/2013 12.71 12.44
4/10/2013 12.8 12.42
4/11/2013 12.85 12.45
4/12/2013 12.84 12.53
4/13/2013 12.84 12.53
4/14/2013 12.84 12.53
4/15/2013 12.73 12.44
4/16/2013 12.79 12.51
4/17/2013 12.72 12.47
4/18/2013 12.68 12.47
4/19/2013 12.72 12.47
4/20/2013 12.72 12.47
4/21/2013 12.72 12.47
4/22/2013 12.74 12.51
4/23/2013 12.81 12.6
4/24/2013 12.85 12.69
4/25/2013 12.9 12.76
4/26/2013 12.88 12.71
4/27/2013 12.88 12.71
4/28/2013 12.88 12.71
4/29/2013 12.93 12.73
4/30/2013 12.96 12.78
5/1/2013 12.94 12.84
5/2/2013 13.04 12.86
5/3/2013 13.14 12.79
5/4/2013 13.14 12.79
5/5/2013 13.14 12.79
5/6/2013 13.18 12.77
5/7/2013 13.21 12.91
5/8/2013 13.15 12.91
5/9/2013 13.17 12.97
5/10/2013 13.22 13.1
5/11/2013 13.22 13.1
5/12/2013 13.22 13.1
5/13/2013 13.21 13.09
5/14/2013 13.28 13.17
5/15/2013 13.28 13.24
5/16/2013 13.23 13.29
5/17/2013 13.3 13.23
5/18/2013 13.3 13.23
5/19/2013 13.3 13.23
5/20/2013 13.29 13.27
5/21/2013 13.28 13.3
5/22/2013 13.24 13.03
5/23/2013 13.2 12.91
5/24/2013 13.16 12.82
5/25/2013 13.16 12.82
5/26/2013 13.16 12.82
5/27/2013 13.16 12.82
5/28/2013 13.21 12.94
5/29/2013 13.14 12.8
5/30/2013 13.15 12.91
5/31/2013 13.06 12.72
6/1/2013 13.06 12.72
6/2/2013 13.06 12.72
6/3/2013 13 12.81
6/4/2013 12.94 12.99
6/5/2013 12.8 12.95
6/6/2013 12.82 12.97
6/7/2013 12.83 12.85
6/8/2013 12.83 12.85
6/9/2013 12.83 12.85
6/10/2013 12.84 12.69
6/11/2013 12.72 12.63
6/12/2013 12.66 12.44
6/13/2013 12.71 12.44
6/14/2013 12.71 12.47
6/15/2013 12.71 12.47
6/16/2013 12.71 12.47
6/17/2013 12.77 12.65
6/18/2013 12.81 12.65
6/19/2013 12.75 12.64
6/20/2013 12.5 12.35
6/21/2013 12.47 12.33
6/22/2013 12.47 12.33
6/23/2013 12.47 12.33
6/24/2013 12.27 12.11
6/25/2013 12.29 11.82
6/26/2013 12.36 12.21
6/27/2013 12.46 12.59
6/28/2013 12.49 12.61
6/29/2013 12.49 12.61
6/30/2013 12.49 12.61
7/1/2013 12.53 12.75
7/2/2013 12.54 12.42
7/3/2013 12.55 12.31
7/4/2013 12.55 12.31
7/5/2013 12.6 12.22
7/6/2013 12.6 12.22
7/7/2013 12.6 12.22
7/8/2013 12.49 12.09
7/9/2013 12.55 12.33
7/10/2013 12.57 12.49
7/11/2013 12.71 12.62
7/12/2013 12.77 12.64
7/13/2013 12.77 12.64
7/14/2013 12.77 12.64
7/15/2013 12.81 12.75
7/16/2013 12.8 12.71
7/17/2013 12.84 12.76
7/18/2013 12.92 12.78
7/19/2013 12.96 12.83
7/20/2013 12.96 12.83
7/21/2013 12.96 12.83
7/22/2013 12.98 12.74
7/23/2013 12.98 12.82
7/24/2013 12.94 12.77
7/25/2013 12.93 12.78
7/26/2013 12.91 12.79
7/27/2013 12.91 12.79
7/28/2013 12.91 12.79
7/29/2013 12.88 12.55
7/30/2013 12.92 12.77
7/31/2013 12.92 12.74
8/1/2013 13.04 12.81
8/2/2013 13.06 12.94
8/3/2013 13.06 12.94
8/4/2013 13.06 12.94
8/5/2013 13.03 12.93
8/6/2013 12.97 12.87
8/7/2013 12.94 12.84
8/8/2013 12.87 12.88
8/9/2013 12.86 12.81
8/10/2013 12.86 12.81
8/11/2013 12.86 12.81
8/12/2013 12.85 12.74
8/13/2013 12.87 12.75
8/14/2013 12.83 12.56
8/15/2013 12.74 12.54
8/16/2013 12.72 12.59
8/17/2013 12.72 12.59
8/18/2013 12.72 12.59
8/19/2013 12.67 12.52
8/20/2013 12.7 12.55
8/21/2013 12.67 12.54
8/22/2013 12.72 12.62
8/23/2013 12.74 12.7
8/24/2013 12.74 12.7
8/25/2013 12.74 12.7
8/26/2013 12.75 12.61
8/27/2013 12.63 12.58
8/28/2013 12.65 12.37
8/29/2013 12.68 12.38
8/30/2013 12.64 12.36
8/31/2013 12.64 12.36
9/1/2013 12.64 12.36
9/2/2013 12.64 12.36
9/3/2013 12.71 12.49
9/4/2013 12.77 12.45
9/5/2013 12.78 12.43
9/6/2013 12.77 12.47
9/7/2013 12.77 12.47
9/8/2013 12.77 12.47
9/9/2013 12.74 12.38
9/10/2013 12.78 12.56
9/11/2013 12.79 12.6
9/12/2013 12.79 12.39
9/13/2013 12.81 12.45
9/14/2013 12.81 12.45
9/15/2013 12.81 12.45
9/16/2013 12.84 12.48
9/17/2013 12.87 12.61
9/18/2013 12.94 12.68
9/19/2013 12.97 12.66
9/20/2013 12.93 12.63
9/21/2013 12.93 12.63
9/22/2013 12.93 12.63
9/23/2013 12.89 12.59
9/24/2013 12.91 12.7
9/25/2013 12.91 12.63
9/26/2013 12.94 12.54
9/27/2013 12.93 12.63
9/28/2013 12.93 12.63
9/29/2013 12.93 12.63
9/30/2013 12.88 12.6
10/1/2013 12.95 12.65
10/2/2013 12.95 12.58
10/3/2013 12.92 12.56
10/4/2013 12.98 12.64
10/5/2013 12.98 12.64
10/6/2013 12.98 12.64
10/7/2013 12.91 12.65
10/8/2013 12.72 12.45
10/9/2013 12.71 12.4
10/10/2013 12.86 12.44
10/11/2013 12.91 12.62
10/12/2013 12.91 12.62
10/13/2013 12.91 12.62
10/14/2013 12.92 12.63
10/15/2013 12.88 12.53
10/16/2013 12.97 12.69
10/17/2013 13.05 12.92
10/18/2013 13.15 12.97
10/19/2013 13.15 12.97
10/20/2013 13.15 12.97
10/21/2013 13.18 12.99
10/22/2013 13.23 13.06
10/23/2013 13.2 13.09
10/24/2013 13.26 13.06
10/25/2013 13.26 13.07
10/26/2013 13.26 13.07
10/27/2013 13.26 13.07
10/28/2013 13.24 13.08
10/29/2013 13.26 13.03
10/30/2013 13.22 13.03
10/31/2013 13.2 13.09
11/1/2013 13.21 13.11
11/2/2013 13.21 13.11
11/3/2013 13.21 13.11
11/4/2013 13.27 13.12
11/5/2013 13.24 13.04
11/6/2013 13.18 12.98
11/7/2013 13.08 12.85
11/8/2013 13.08 13.04
11/9/2013 13.08 13.04
11/10/2013 13.08 13.04
11/11/2013 13.09 13.09
11/12/2013 13.03 12.95
11/13/2013 13.09 12.99
11/14/2013 13.13 13.2
11/15/2013 13.17 13.26
11/16/2013 13.17 13.26
11/17/2013 13.17 13.26
11/18/2013 13.12 13.25
11/19/2013 13.09 13.24
11/20/2013 13.07 13.2
11/21/2013 13.14 13.2
11/22/2013 13.2 13.23
11/23/2013 13.2 13.23
11/24/2013 13.2 13.23
11/25/2013 13.19 13.21
11/26/2013 13.24 13.22
11/27/2013 13.26 13.26
11/28/2013 13.26 13.26
11/29/2013 13.27 13.21
11/30/2013 13.27 13.21
12/1/2013 13.27 13.21
12/2/2013 13.25 13.23
12/3/2013 13.21 13.22
12/4/2013 13.22 13.1
12/5/2013 13.21 13.06
12/6/2013 13.27 13.13
12/7/2013 13.27 13.13
12/8/2013 13.27 13.13
12/9/2013 13.2 13.06
12/10/2013 13.19 13.04
12/11/2013 13.08 12.97
12/12/2013 13.09 12.98
12/13/2013 13.11 12.99
12/14/2013 13.11 12.99
12/15/2013 13.11 12.99
12/16/2013 13.15 12.87
12/17/2013 13.13 12.92
12/18/2013 13.22 13.09
12/19/2013 13.21 13.15
12/20/2013 13.3 13.3
12/21/2013 13.3 13.3
12/22/2013 13.3 13.3
12/23/2013 13.33 13.47
12/24/2013 13.36 13.43
12/25/2013 13.36 13.43
12/26/2013 13.37 13.43
12/27/2013 13.28 13.22
12/28/2013 13.28 13.22
12/29/2013 13.28 13.22
12/30/2013 13.28 13.11
12/31/2013 13.32 13.26
1/1/2014 13.32 13.26
1/2/2014 13.26 13.29
1/3/2014 13.27 13.27
1/4/2014 13.27 13.27
1/5/2014 13.27 13.27
1/6/2014 13.24 13.32
1/7/2014 13.31 13.28
1/8/2014 13.35 13.44
1/9/2014 13.34 13.49
1/10/2014 13.39 13.56
1/11/2014 13.39 13.56
1/12/2014 13.39 13.56
1/13/2014 13.31 13.35
1/14/2014 13.42 13.39
1/15/2014 13.45 13.46
1/16/2014 13.48 13.46
1/17/2014 13.47 13.51
1/18/2014 13.47 13.51
1/19/2014 13.47 13.51
1/20/2014 13.47 13.51
1/21/2014 13.53 13.67
1/22/2014 13.59 13.7
1/23/2014 13.54 13.73
1/24/2014 13.35 13.46
1/25/2014 13.35 13.46
1/26/2014 13.35 13.46
1/27/2014 13.28 13.4
1/28/2014 13.34 13.41
1/29/2014 13.28 13.37
1/30/2014 13.42 13.57
1/31/2014 13.38 13.72
2/1/2014 13.38 13.72
2/2/2014 13.38 13.72
2/3/2014 13.2 13.58
2/4/2014 13.27 13.5
2/5/2014 13.23 13.46
2/6/2014 13.28 13.5
2/7/2014 13.3 13.56
2/8/2014 13.3 13.56
2/9/2014 13.3 13.56
2/10/2014 13.33 13.6
2/11/2014 13.44 13.68
2/12/2014 13.47 13.68
2/13/2014 13.56 13.73
2/14/2014 13.58 13.84
2/15/2014 13.58 13.84
2/16/2014 13.58 13.84
2/17/2014 13.58 13.84
2/18/2014 13.67 13.81
2/19/2014 13.66 13.83
2/20/2014 13.76 13.89
2/21/2014 13.78 13.91
2/22/2014 13.78 13.91
2/23/2014 13.78 13.91
2/24/2014 13.86 14.04
2/25/2014 13.84 14.05
2/26/2014 13.87 14.1
2/27/2014 13.95 14.13
2/28/2014 13.91 14.12
3/1/2014 13.91 14.12
3/2/2014 13.91 14.12
3/3/2014 13.86 14.16
3/4/2014 14.04 14.16
3/5/2014 14.04 14.38
3/6/2014 14.01 14.44
3/7/2014 13.88 14.26
3/8/2014 13.88 14.26
3/9/2014 13.88 14.26
3/10/2014 13.83 14.28
3/11/2014 13.77 14.12
3/12/2014 13.78 14.12
3/13/2014 13.67 14
3/14/2014 13.63 13.98
3/15/2014 13.63 13.98
3/16/2014 13.63 13.98
3/17/2014 13.69 14.01
3/18/2014 13.81 14.08
3/19/2014 13.78 14.11
3/20/2014 13.76 14.11
3/21/2014 13.68 14.04
3/22/2014 13.68 14.04
3/23/2014 13.68 14.04
3/24/2014 13.61 13.98
3/25/2014 13.61 13.97
3/26/2014 13.51 13.94
3/27/2014 13.47 13.88
3/28/2014 13.5 13.76
3/29/2014 13.5 13.76
3/30/2014 13.5 13.76
3/31/2014 13.59 13.81
4/1/2014 13.69 13.8
4/2/2014 13.73 13.8
4/3/2014 13.65 13.79
4/4/2014 13.51 13.77
4/5/2014 13.51 13.77
4/6/2014 13.51 13.77
4/7/2014 13.37 13.56
4/8/2014 13.32 13.62
4/9/2014 13.44 13.69
4/10/2014 13.25 13.62
4/11/2014 13.14 13.5
4/12/2014 13.14 13.5
4/13/2014 13.14 13.5
4/14/2014 13.18 13.4
4/15/2014 13.23 13.24
4/16/2014 13.32 13.54
4/17/2014 13.36 13.56
4/18/2014 13.36 13.56
4/19/2014 13.36 13.56
4/20/2014 13.36 13.56
4/21/2014 13.4 13.51
4/22/2014 13.51 13.7
4/23/2014 13.5 13.73
4/24/2014 13.51 13.85
4/25/2014 13.4 13.73
4/26/2014 13.4 13.73
4/27/2014 13.4 13.73
4/28/2014 13.36 13.73
4/29/2014 13.47 13.69
4/30/2014 13.53 13.75
5/1/2014 13.55 13.72
5/2/2014 13.57 13.71
5/3/2014 13.57 13.71
5/4/2014 13.57 13.71
5/5/2014 13.61 13.66
5/6/2014 13.52 13.85
5/7/2014 13.53 13.78
5/8/2014 13.39 13.78
5/9/2014 13.41 13.74
5/10/2014 13.41 13.74
5/11/2014 13.41 13.74
5/12/2014 13.52 13.73
5/13/2014 13.52 13.77
5/14/2014 13.46 13.76
5/15/2014 13.39 13.49
5/16/2014 13.4 13.48
5/17/2014 13.4 13.48
5/18/2014 13.4 13.48
5/19/2014 13.47 13.48
5/20/2014 13.42 13.37
5/21/2014 13.47 13.48
5/22/2014 13.54 13.73
5/23/2014 13.6 13.75
5/24/2014 13.6 13.75
5/25/2014 13.6 13.75
5/26/2014 13.6 13.75
5/27/2014 13.68 13.79
5/28/2014 13.67 13.85
5/29/2014 13.7 13.87
5/30/2014 13.68 13.8
5/31/2014 13.68 13.8
6/1/2014 13.68 13.8
6/2/2014 13.7 13.69
6/3/2014 13.68 13.72
6/4/2014 13.7 13.67
6/5/2014 13.76 13.82
6/6/2014 13.8 13.92
6/7/2014 13.8 13.92
6/8/2014 13.8 13.92
6/9/2014 13.7 13.93
6/10/2014 13.68 13.92
6/11/2014 13.71 13.9
6/12/2014 13.65 13.85
6/13/2014 13.66 13.81
6/14/2014 13.66 13.81
6/15/2014 13.66 13.81
6/16/2014 13.72 13.88
6/17/2014 13.75 13.87
6/18/2014 13.78 14
6/19/2014 13.8 13.95
6/20/2014 13.84 13.94
6/21/2014 13.84 13.94
6/22/2014 13.84 13.94
6/23/2014 13.85 13.92
6/24/2014 13.8 13.83
6/25/2014 13.85 13.94
6/26/2014 13.84 14.15
6/27/2014 13.85 14.04
6/28/2014 13.85 14.04
6/29/2014 13.85 14.04
6/30/2014 13.9 14.03
7/1/2014 14 13.98
7/2/2014 14 14.07
7/3/2014 14.04 14.03
7/4/2014 14.04 14.03
7/5/2014 14.04 14.03
7/6/2014 14.04 14.03
7/7/2014 13.95 14.14
7/8/2014 13.78 13.93
7/9/2014 13.83 13.85
7/10/2014 13.79 13.85
7/11/2014 13.77 13.89
7/12/2014 13.77 13.89
7/13/2014 13.77 13.89
7/14/2014 13.82 13.68
7/15/2014 13.76 13.76
7/16/2014 13.77 13.75
7/17/2014 13.6 13.8
7/18/2014 13.71 13.76
7/19/2014 13.71 13.76
7/20/2014 13.71 13.76
7/21/2014 13.69 13.83
7/22/2014 13.74 13.96
7/23/2014 13.77 14.01
7/24/2014 13.74 14
7/25/2014 13.7 13.97
7/26/2014 13.7 13.97
7/27/2014 13.7 13.97
7/28/2014 13.69 13.87
7/29/2014 13.67 13.93
7/30/2014 13.7 13.67
7/31/2014 13.48 13.39
8/1/2014 13.42 13.31
8/2/2014 13.42 13.31
8/3/2014 13.42 13.31
8/4/2014 13.47 13.27
8/5/2014 13.42 12.95
8/6/2014 13.4 13.16
8/7/2014 13.35 13.41
8/8/2014 13.33 13.47
8/9/2014 13.33 13.47
8/10/2014 13.33 13.47
8/11/2014 13.4 13.54
8/12/2014 13.37 13.48
8/13/2014 13.45 13.43
8/14/2014 13.5 13.67
8/15/2014 13.52 13.73
8/16/2014 13.52 13.73
8/17/2014 13.52 13.73
8/18/2014 13.61 13.76
8/19/2014 13.69 13.83
8/20/2014 13.73 13.91
8/21/2014 13.75 13.95
8/22/2014 13.77 14.01
8/23/2014 13.77 14.01
8/24/2014 13.77 14.01
8/25/2014 13.82 13.99
8/26/2014 13.85 13.97
8/27/2014 13.84 14.02
8/28/2014 13.84 13.94
8/29/2014 13.87 13.97
8/30/2014 13.87 13.97
8/31/2014 13.87 13.97
9/1/2014 13.87 13.97
9/2/2014 13.89 14.03
9/3/2014 13.85 14.02
9/4/2014 13.81 14.01
9/5/2014 13.82 13.98
9/6/2014 13.82 13.98
9/7/2014 13.82 13.98
9/8/2014 13.74 13.87
9/9/2014 13.66 13.85
9/10/2014 13.66 13.79
9/11/2014 13.65 13.88
9/12/2014 13.56 13.8
9/13/2014 13.56 13.8
9/14/2014 13.56 13.8
9/15/2014 13.46 13.76
9/16/2014 13.53 13.81
9/17/2014 13.55 13.87
9/18/2014 13.61 13.91
9/19/2014 13.62 13.9
9/20/2014 13.62 13.9
9/21/2014 13.62 13.9
9/22/2014 13.49 13.85
9/23/2014 13.46 13.79
9/24/2014 13.5 13.8
9/25/2014 13.34 13.72
9/26/2014 13.36 13.67
9/27/2014 13.36 13.67
9/28/2014 13.36 13.67
9/29/2014 13.32 13.48
9/30/2014 13.31 13.53
10/1/2014 13.17 13.48
10/2/2014 13.18 13.35
10/3/2014 13.3 13.43
10/4/2014 13.3 13.43
10/5/2014 13.3 13.43
10/6/2014 13.27 13.44
10/7/2014 13.05 13.35
10/8/2014 13.14 13.3
10/9/2014 12.96 13.27
10/10/2014 12.76 13.01
10/11/2014 12.76 13.01
10/12/2014 12.76 13.01
10/13/2014 12.62 12.73
10/14/2014 12.59 12.75
10/15/2014 12.55 12.49
10/16/2014 12.63 12.67
10/17/2014 12.83 12.99
10/18/2014 12.83 12.99
10/19/2014 12.83 12.99
10/20/2014 12.91 13.11
10/21/2014 13.12 13.3
10/22/2014 13.07 13.35
10/23/2014 13.2 13.48
10/24/2014 13.27 13.55
10/25/2014 13.27 13.55
10/26/2014 13.27 13.55
10/27/2014 13.25 13.59
10/28/2014 13.36 13.72
10/29/2014 13.32 13.78
10/30/2014 13.37 13.74
10/31/2014 13.45 13.69
11/1/2014 13.45 13.69
11/2/2014 13.45 13.69
11/3/2014 13.46 13.72
11/4/2014 13.38 13.7
11/5/2014 13.36 13.71
11/6/2014 13.29 13.56
11/7/2014 13.24 13.51
11/8/2014 13.24 13.51
11/9/2014 13.24 13.51
11/10/2014 13.27 13.45
11/11/2014 13.3 13.64
11/12/2014 13.27 13.65
11/13/2014 13.26 13.63
11/14/2014 13.23 13.61
11/15/2014 13.23 13.61
11/16/2014 13.23 13.61
11/17/2014 13.22 13.52
11/18/2014 13.29 13.59
11/19/2014 13.23 13.55
11/20/2014 13.25 13.59
11/21/2014 13.31 13.62
11/22/2014 13.31 13.62
11/23/2014 13.31 13.62
11/24/2014 13.36 13.66
11/25/2014 13.38 13.68
11/26/2014 13.42 13.73
11/27/2014 13.42 13.73
11/28/2014 13.38 13.66
11/29/2014 13.38 13.66
11/30/2014 13.38 13.66
12/1/2014 13.2 13.6
12/2/2014 13.2 13.45
12/3/2014 13.22 13.46
12/4/2014 13.18 13.56
12/5/2014 13.23 13.53
12/6/2014 13.23 13.53
12/7/2014 13.23 13.53
12/8/2014 13.06 13.46
12/9/2014 13.01 13.25
12/10/2014 12.83 12.96
12/11/2014 12.83 13
12/12/2014 12.66 12.87
12/13/2014 12.66 12.87
12/14/2014 12.66 12.87
12/15/2014 12.55 12.69
12/16/2014 12.43 12.7
12/17/2014 12.62 12.78
12/18/2014 12.85 12.94
12/19/2014 12.92 12.95
12/20/2014 12.92 12.95
12/21/2014 12.92 12.95
12/22/2014 12.95 12.85
12/23/2014 12.96 12.98
12/24/2014 12.99 13
12/25/2014 12.99 13
12/26/2014 13.04 13.17
12/27/2014 13.04 13.17
12/28/2014 13.04 13.17
12/29/2014 12.98 12.97
12/30/2014 12.94 12.82
12/31/2014 12.88 12.84
1/1/2015 12.88 12.84
1/2/2015 12.88 12.99
1/3/2015 12.88 12.99
1/4/2015 12.88 12.99
1/5/2015 12.75 12.81
1/6/2015 12.62 12.68
1/7/2015 12.7 12.71
1/8/2015 12.87 12.78
1/9/2015 12.82 12.73
1/10/2015 12.82 12.73
1/11/2015 12.82 12.73
1/12/2015 12.77 12.65
1/13/2015 12.74 12.75
1/14/2015 12.68 12.8
1/15/2015 12.59 12.76
1/16/2015 12.69 12.92
1/17/2015 12.69 12.92
1/18/2015 12.69 12.92
1/19/2015 12.69 12.92
1/20/2015 12.7 12.78
1/21/2015 12.74 12.81
1/22/2015 12.84 12.99
1/23/2015 12.84 13.09
1/24/2015 12.84 13.09
1/25/2015 12.84 13.09
1/26/2015 12.89 13.08
1/27/2015 12.83 13.07
1/28/2015 12.74 13.02
1/29/2015 12.79 13.06
1/30/2015 12.69 12.84
1/31/2015 12.69 12.84
2/1/2015 12.69 12.84
2/2/2015 12.75 12.8
2/3/2015 12.88 13
2/4/2015 12.85 13.17
2/5/2015 12.93 13.19
2/6/2015 12.83 13
2/7/2015 12.83 13
2/8/2015 12.83 13
2/9/2015 12.79 12.95
2/10/2015 12.91 12.95
2/11/2015 12.93 13.16
2/12/2015 13.02 13.22
2/13/2015 13.08 13.15
2/14/2015 13.08 13.15
2/15/2015 13.08 13.15
2/16/2015 13.08 13.15
2/17/2015 13.12 13.16
2/18/2015 13.13 13.26
2/19/2015 13.13 13.38
2/20/2015 13.19 13.33
2/21/2015 13.19 13.33
2/22/2015 13.19 13.33
2/23/2015 13.16 13.35
2/24/2015 13.2 13.27
2/25/2015 13.19 13.49
2/26/2015 13.2 13.33
2/27/2015 13.17 13.21
2/28/2015 13.17 13.21
3/1/2015 13.17 13.21
3/2/2015 13.24 13.23
3/3/2015 13.17 13.21
3/4/2015 13.13 13.39
3/5/2015 13.16 13.39
3/6/2015 13.05 13.27
3/7/2015 13.05 13.27
3/8/2015 13.05 13.27
3/9/2015 12.96 13.17
3/10/2015 12.82 13.06
3/11/2015 12.86 13.08
3/12/2015 12.94 13.06
3/13/2015 12.9 12.98
3/14/2015 12.9 12.98
3/15/2015 12.9 12.98
3/16/2015 12.97 12.98
3/17/2015 12.97 13.04
3/18/2015 13.04 13.09
3/19/2015 13.05 13.18
3/20/2015 13.1 13.14
3/21/2015 13.1 13.14
3/22/2015 13.1 13.14
3/23/2015 13.06 13.1
3/24/2015 13.05 13.13
3/25/2015 12.89 13.05
3/26/2015 12.84 12.83
3/27/2015 12.91 12.91
3/28/2015 12.91 12.91
3/29/2015 12.91 12.91
3/30/2015 12.98 13.05
3/31/2015 12.9 12.98
4/1/2015 12.88 12.96
4/2/2015 12.94 12.95
4/3/2015 12.94 12.95
4/4/2015 12.94 12.95
4/5/2015 12.94 12.95
4/6/2015 13.01 13.14
4/7/2015 13.02 13.17
4/8/2015 13.04 13.09
4/9/2015 13.06 13.12
4/10/2015 13.1 13.14
4/11/2015 13.1 13.14
4/12/2015 13.1 13.14
4/13/2015 13.09 12.88
4/14/2015 13.08 13.17
4/15/2015 13.15 13.19
4/16/2015 13.17 13.25
4/17/2015 13.07 13.19
4/18/2015 13.07 13.19
4/19/2015 13.07 13.19
4/20/2015 13.1 13.15
4/21/2015 13.15 13.05
4/22/2015 13.18 13.29
4/23/2015 13.21 13.22
4/24/2015 13.2 13.11
4/25/2015 13.2 13.11
4/26/2015 13.2 13.11
4/27/2015 13.13 13.09
4/28/2015 13.13 13.23
4/29/2015 13.11 13.16
4/30/2015 13.01 13
5/1/2015 13.1 13
5/2/2015 13.1 13
5/3/2015 13.1 13
5/4/2015 13.14 12.97
5/5/2015 13.04 13.13
5/6/2015 13.01 13.15
5/7/2015 13.06 13.17
5/8/2015 13.05 13.08
5/9/2015 13.05 13.08
5/10/2015 13.05 13.08
5/11/2015 13.08 12.96
5/12/2015 13.02 13.16
5/13/2015 13.03 13.17
5/14/2015 13.09 13.11
5/15/2015 13.11 13.19
5/16/2015 13.11 13.19
5/17/2015 13.11 13.19
5/18/2015 13.16 13.21
5/19/2015 13.16 13.08
5/20/2015 13.17 13.09
5/21/2015 13.2 13.13
5/22/2015 13.22 13.07
5/23/2015 13.22 13.07
5/24/2015 13.22 13.07
5/25/2015 13.22 13.07
5/26/2015 13.19 12.91
5/27/2015 13.27 13.04
5/28/2015 13.27 13.02
5/29/2015 13.25 12.91
5/30/2015 13.25 12.91
5/31/2015 13.25 12.91
6/1/2015 13.27 13.02
6/2/2015 13.24 13
6/3/2015 13.23 13.05
6/4/2015 13.16 12.96
6/5/2015 13.18 13.06
6/6/2015 13.18 13.06
6/7/2015 13.18 13.06
6/8/2015 13.02 12.89
6/9/2015 12.97 12.94
6/10/2015 13.03 12.75
6/11/2015 13.06 12.61
6/12/2015 13.01 12.51
6/13/2015 13.01 12.51
6/14/2015 13.01 12.51
6/15/2015 12.96 12.38
6/16/2015 12.99 12.54
6/17/2015 12.99 12.65
6/18/2015 13.09 12.77
6/19/2015 13.07 12.77
6/20/2015 13.07 12.77
6/21/2015 13.07 12.77
6/22/2015 13.12 12.78
6/23/2015 13.13 12.87
6/24/2015 13.06 12.67
6/25/2015 13.04 12.55
6/26/2015 12.94 12.26
6/27/2015 12.94 12.26
6/28/2015 12.94 12.26
6/29/2015 12.75 11.92
6/30/2015 12.76 12.21
7/1/2015 12.79 12.33
7/2/2015 12.79 12.22
7/3/2015 12.79 12.22
7/4/2015 12.79 12.22
7/5/2015 12.79 12.22
7/6/2015 12.73 12.11
7/7/2015 12.77 12.12
7/8/2015 12.54 11.89
7/9/2015 12.57 11.84
7/10/2015 12.67 11.9
7/11/2015 12.67 11.9
7/12/2015 12.67 11.9
7/13/2015 12.72 11.93
7/14/2015 12.81 12.06
7/15/2015 12.77 11.99
7/16/2015 12.8 12.18
7/17/2015 12.81 12.09
7/18/2015 12.81 12.09
7/19/2015 12.81 12.09
7/20/2015 12.77 11.93
7/21/2015 12.68 11.75
7/22/2015 12.59 11.47
7/23/2015 12.58 11.53
7/24/2015 12.46 11.34
7/25/2015 12.46 11.34
7/26/2015 12.46 11.34
7/27/2015 12.38 11.24
7/28/2015 12.49 11.29
7/29/2015 12.54 11.35
7/30/2015 12.58 11.3
7/31/2015 12.58 11.43
8/1/2015 12.58 11.43
8/2/2015 12.58 11.43
8/3/2015 12.56 11.37
8/4/2015 12.55 11.44
8/5/2015 12.58 11.42
8/6/2015 12.43 11.47
8/7/2015 12.32 11.23
8/8/2015 12.32 11.23
8/9/2015 12.32 11.23
8/10/2015 12.39 11.28
8/11/2015 12.29 11.14
8/12/2015 12.26 11.15
8/13/2015 12.24 11.18
8/14/2015 12.25 11.13
8/15/2015 12.25 11.13
8/16/2015 12.25 11.13
8/17/2015 12.33 11.03
8/18/2015 12.29 11.09
8/19/2015 12.21 11.14
8/20/2015 12 10.95
8/21/2015 11.84 10.67
8/22/2015 11.84 10.67
8/23/2015 11.84 10.67
8/24/2015 11.56 10.12
8/25/2015 11.56 10.32
8/26/2015 11.71 10.48
8/27/2015 11.88 10.63
8/28/2015 11.93 10.6
8/29/2015 11.93 10.6
8/30/2015 11.93 10.6
8/31/2015 11.89 10.61
9/1/2015 11.73 10.44
9/2/2015 11.84 10.48
9/3/2015 11.88 10.42
9/4/2015 11.83 10.33
9/5/2015 11.83 10.33
9/6/2015 11.83 10.33
9/7/2015 11.83 10.33
9/8/2015 11.92 10.3
9/9/2015 11.86 10.28
9/10/2015 11.88 10.21
9/11/2015 11.91 10.23
9/12/2015 11.91 10.23
9/13/2015 11.91 10.23
9/14/2015 11.89 10.17
9/15/2015 11.96 10.3
9/16/2015 11.99 10.51
9/17/2015 12.01 10.62
9/18/2015 11.9 10.72
9/19/2015 11.9 10.72
9/20/2015 11.9 10.72
9/21/2015 11.87 10.71
9/22/2015 11.72 10.57
9/23/2015 11.68 10.57
9/24/2015 11.61 10.41
9/25/2015 11.54 10.25
9/26/2015 11.54 10.25
9/27/2015 11.54 10.25
9/28/2015 11.22 10.08
9/29/2015 11.16 9.84
9/30/2015 11.3 9.89
10/1/2015 11.28 9.88
10/2/2015 11.39 9.77
10/3/2015 11.39 9.77
10/4/2015 11.39 9.77
10/5/2015 11.51 9.86
10/6/2015 11.51 10.04
10/7/2015 11.51 10.11
10/8/2015 11.55 10.21
10/9/2015 11.58 10.36
10/10/2015 11.58 10.36
10/11/2015 11.58 10.36
10/12/2015 11.58 10.36
10/13/2015 11.53 10.37
10/14/2015 11.53 10.28
10/15/2015 11.6 10.41
10/16/2015 11.66 10.47
10/17/2015 11.66 10.47
10/18/2015 11.66 10.47
10/19/2015 11.67 10.52
10/20/2015 11.64 10.47
10/21/2015 11.55 10.43
10/22/2015 11.62 10.46
10/23/2015 11.69 10.48
10/24/2015 11.69 10.48
10/25/2015 11.69 10.48
10/26/2015 11.67 10.47
10/27/2015 11.65 10.34
10/28/2015 11.71 10.37
10/29/2015 11.67 10.4
10/30/2015 11.68 10.41
10/31/2015 11.68 10.41
11/1/2015 11.68 10.41
11/2/2015 11.77 10.56
11/3/2015 11.79 10.63
11/4/2015 11.78 10.65
11/5/2015 11.75 10.6
11/6/2015 11.64 10.38
11/7/2015 11.64 10.38
11/8/2015 11.64 10.38
11/9/2015 11.56 10.17
11/10/2015 11.52 10.16
11/11/2015 11.48 10.13
11/12/2015 11.38 10.01
11/13/2015 11.31 9.96
11/14/2015 11.31 9.96
11/15/2015 11.31 9.96
11/16/2015 11.34 10.13
11/17/2015 11.32 10.01
11/18/2015 11.4 10.09
11/19/2015 11.32 10.05
11/20/2015 11.32 9.97
11/21/2015 11.32 9.97
11/22/2015 11.32 9.97
11/23/2015 11.29 9.97
11/24/2015 11.31 9.94
11/25/2015 11.33 9.94
11/26/2015 11.33 9.94
11/27/2015 11.35 9.94
11/28/2015 11.35 9.94
11/29/2015 11.35 9.94
11/30/2015 11.33 10
12/1/2015 11.42 10.09
12/2/2015 11.35 10
12/3/2015 11.23 9.95
12/4/2015 11.3 9.97
12/5/2015 11.3 9.97
12/6/2015 11.3 9.97
12/7/2015 11.23 9.94
12/8/2015 11.08 9.79
12/9/2015 11.02 9.75
12/10/2015 11.04 9.81
12/11/2015 10.86 9.8
12/12/2015 10.86 9.8
12/13/2015 10.86 9.8
12/14/2015 10.76 9.46
12/15/2015 10.87 9.56
12/16/2015 10.97 9.86
12/17/2015 10.93 9.84
12/18/2015 10.82 9.82
12/19/2015 10.82 9.82
12/20/2015 10.82 9.82
12/21/2015 10.85 9.86
12/22/2015 10.88 10.01
12/23/2015 10.96 10.2
12/24/2015 10.98 10.25
12/25/2015 10.98 10.25
12/26/2015 10.98 10.25
12/27/2015 10.98 10.25
12/28/2015 10.96 10.18
12/29/2015 10.94 10
12/30/2015 10.91 9.94
12/31/2015 10.91 9.91
1/1/2016 10.91 9.91
1/2/2016 10.91 9.91
1/3/2016 10.91 9.91
1/4/2016 10.78 10.01
1/5/2016 10.82 10
1/6/2016 10.74 9.83
1/7/2016 10.57 9.63
1/8/2016 10.51 9.47
1/9/2016 10.51 9.47
1/10/2016 10.51 9.47
1/11/2016 10.46 9.36
1/12/2016 10.48 9.26
1/13/2016 10.29 8.98
1/14/2016 10.3 9.06
1/15/2016 10.09 8.82
1/16/2016 10.09 8.82
1/17/2016 10.09 8.82
1/18/2016 10.09 8.82
1/19/2016 10.03 8.7
1/20/2016 9.9 8.46
1/21/2016 9.92 8.57
1/22/2016 10.09 8.79
1/23/2016 10.09 8.79
1/24/2016 10.09 8.79
1/25/2016 10.03 8.62
1/26/2016 10.1 8.85
1/27/2016 10.02 8.7
1/28/2016 10 8.78
1/29/2016 10.11 8.99
1/30/2016 10.11 8.99
1/31/2016 10.11 8.99
2/1/2016 10.14 9.11
2/2/2016 10 8.97
2/3/2016 9.97 8.95
2/4/2016 10.02 8.95
2/5/2016 9.87 8.84
2/6/2016 9.87 8.84
2/7/2016 9.87 8.84
2/8/2016 9.58 8.56
2/9/2016 9.54 8.46
2/10/2016 9.55 8.44
2/11/2016 9.46 8.17
2/12/2016 9.51 8.27
2/13/2016 9.51 8.27
2/14/2016 9.51 8.27
2/15/2016 9.51 8.27
2/16/2016 9.62 8.32
2/17/2016 9.76 8.45
2/18/2016 9.77 8.43
2/19/2016 9.75 8.41
2/20/2016 9.75 8.41
2/21/2016 9.75 8.41
2/22/2016 9.86 8.48
2/23/2016 9.83 8.45
2/24/2016 9.86 8.5
2/25/2016 9.94 8.65
2/26/2016 9.98 8.69
2/27/2016 9.98 8.69
2/28/2016 9.98 8.69
2/29/2016 9.99 8.76
3/1/2016 10.12 8.95
3/2/2016 10.19 9.03
3/3/2016 10.23 9.12
3/4/2016 10.28 9.14
3/5/2016 10.28 9.14
3/6/2016 10.28 9.14
3/7/2016 10.32 9.12
3/8/2016 10.16 9
3/9/2016 10.18 9.03
3/10/2016 10.19 9.05
3/11/2016 10.32 9.18
3/12/2016 10.32 9.18
3/13/2016 10.32 9.18
3/14/2016 10.33 9.17
3/15/2016 10.27 9.17
3/16/2016 10.31 9.34
3/17/2016 10.35 9.42
3/18/2016 10.42 9.46
3/19/2016 10.42 9.46
3/20/2016 10.42 9.46
3/21/2016 10.45 9.46
3/22/2016 10.46 9.45
3/23/2016 10.41 9.42
3/24/2016 10.38 9.26
3/25/2016 10.38 9.26
3/26/2016 10.38 9.26
3/27/2016 10.38 9.26
3/28/2016 10.38 9.24
3/29/2016 10.44 9.34
3/30/2016 10.46 9.42
3/31/2016 10.47 9.49
4/1/2016 10.51 9.46
4/2/2016 10.51 9.46
4/3/2016 10.51 9.46
4/4/2016 10.53 9.42
4/5/2016 10.46 9.3
4/6/2016 10.55 9.42
4/7/2016 10.49 9.37
4/8/2016 10.42 9.26
4/9/2016 10.42 9.26
4/10/2016 10.42 9.26
4/11/2016 10.4 9.27
4/12/2016 10.44 9.39
4/13/2016 10.54 9.45
4/14/2016 10.54 9.54
4/15/2016 10.54 9.55
4/16/2016 10.54 9.55
4/17/2016 10.54 9.55
4/18/2016 10.58 9.53
4/19/2016 10.6 9.56
4/20/2016 10.65 9.6
4/21/2016 10.64 9.66
4/22/2016 10.67 9.79
4/23/2016 10.67 9.79
4/24/2016 10.67 9.79
4/25/2016 10.66 9.73
4/26/2016 10.7 9.77
4/27/2016 10.73 9.79
4/28/2016 10.68 9.76
4/29/2016 10.63 9.65
4/30/2016 10.63 9.65
5/1/2016 10.63 9.65
5/2/2016 10.68 9.74
5/3/2016 10.58 9.69
5/4/2016 10.53 9.67
5/5/2016 10.5 9.68
5/6/2016 10.5 9.65
5/7/2016 10.5 9.65
5/8/2016 10.5 9.65
5/9/2016 10.42 9.55
5/10/2016 10.49 9.6
5/11/2016 10.48 9.58
5/12/2016 10.45 9.62
5/13/2016 10.48 9.58
5/14/2016 10.48 9.58
5/15/2016 10.48 9.58
5/16/2016 10.53 9.64
5/17/2016 10.5 9.66
5/18/2016 10.52 9.65
5/19/2016 10.5 9.59
5/20/2016 10.55 9.52
5/21/2016 10.55 9.52
5/22/2016 10.55 9.52
5/23/2016 10.55 9.58
5/24/2016 10.62 9.61
5/25/2016 10.65 9.71
5/26/2016 10.66 9.64
5/27/2016 10.67 9.63
5/28/2016 10.67 9.63
5/29/2016 10.67 9.63
5/30/2016 10.67 9.63
5/31/2016 10.7 9.69
6/1/2016 10.7 9.73
6/2/2016 10.73 9.68
6/3/2016 10.72 9.72
6/4/2016 10.72 9.72
6/5/2016 10.72 9.72
6/6/2016 10.75 9.77
6/7/2016 10.81 9.85
6/8/2016 10.75 9.84
6/9/2016 10.74 9.92
6/10/2016 10.65 9.72
6/11/2016 10.65 9.72
6/12/2016 10.65 9.72
6/13/2016 10.63 9.63
6/14/2016 10.59 9.58
6/15/2016 10.59 9.65
6/16/2016 10.56 9.69
6/17/2016 10.57 9.71
6/18/2016 10.57 9.71
6/19/2016 10.57 9.71
6/20/2016 10.65 9.72
6/21/2016 10.65 9.69
6/22/2016 10.61 9.65
6/23/2016 10.7 9.78
6/24/2016 10.47 9.6
6/25/2016 10.47 9.6
6/26/2016 10.47 9.6
6/27/2016 10.31 9.43
6/28/2016 10.4 9.68
6/29/2016 10.51 9.78
6/30/2016 10.58 9.83
7/1/2016 10.62 9.85
7/2/2016 10.62 9.85
7/3/2016 10.62 9.85
7/4/2016 10.62 9.85
7/5/2016 10.6 9.98
7/6/2016 10.59 10.15
7/7/2016 10.63 10.18
7/8/2016 10.66 10.15
7/9/2016 10.66 10.15
7/10/2016 10.66 10.15
7/11/2016 10.73 10
7/12/2016 10.82 10.23
7/13/2016 10.82 10.12
7/14/2016 10.85 10.16
7/15/2016 10.85 10.22
7/16/2016 10.85 10.22
7/17/2016 10.85 10.22
7/18/2016 10.87 10.32
7/19/2016 10.86 10.34
7/20/2016 10.91 10.4
7/21/2016 10.9 10.44
7/22/2016 10.95 10.47
7/23/2016 10.95 10.47
7/24/2016 10.95 10.47
7/25/2016 10.94 10.39
7/26/2016 10.97 10.33
7/27/2016 10.94 10.45
7/28/2016 10.95 10.45
7/29/2016 10.93 10.42
7/30/2016 10.93 10.42
7/31/2016 10.93 10.42
8/1/2016 10.91 10.42
8/2/2016 10.85 10.32
8/3/2016 10.88 10.4
8/4/2016 10.92 10.4
8/5/2016 10.96 10.4
8/6/2016 10.96 10.4
8/7/2016 10.96 10.4
8/8/2016 10.88 10.26
8/9/2016 10.91 10.36
8/10/2016 10.88 10.24
8/11/2016 10.9 10.32
8/12/2016 10.92 10.27
8/13/2016 10.92 10.27
8/14/2016 10.92 10.27
8/15/2016 10.96 10.44
8/16/2016 10.94 10.59
8/17/2016 10.92 10.6
8/18/2016 10.95 10.66
8/19/2016 10.95 10.55
8/20/2016 10.95 10.55
8/21/2016 10.95 10.55
8/22/2016 10.95 10.53
8/23/2016 10.98 10.58
8/24/2016 10.93 10.61
8/25/2016 10.94 10.56
8/26/2016 10.94 10.64
8/27/2016 10.94 10.64
8/28/2016 10.94 10.64
8/29/2016 10.96 10.61
8/30/2016 10.95 10.6
8/31/2016 10.94 10.6
9/1/2016 10.93 10.56
9/2/2016 10.97 10.68
9/3/2016 10.97 10.68
9/4/2016 10.97 10.68
9/5/2016 10.97 10.68
9/6/2016 11.02 10.71
9/7/2016 11.03 10.74
9/8/2016 10.94 10.56
9/9/2016 10.79 10.17
9/10/2016 10.79 10.17
9/11/2016 10.79 10.17
9/12/2016 10.81 10.31
9/13/2016 10.74 10.17
9/14/2016 10.73 10.29
9/15/2016 10.79 10.21
9/16/2016 10.79 10.32
9/17/2016 10.79 10.32
9/18/2016 10.79 10.32
9/19/2016 10.8 10.34
9/20/2016 10.78 10.37
9/21/2016 10.88 10.42
9/22/2016 10.97 10.48
9/23/2016 10.94 10.49
9/24/2016 10.94 10.49
9/25/2016 10.94 10.49
9/26/2016 10.89 10.36
9/27/2016 10.92 10.49
9/28/2016 10.97 10.47
9/29/2016 10.94 10.32
9/30/2016 10.98 10.33
10/1/2016 10.98 10.33
10/2/2016 10.98 10.33
10/3/2016 10.98 10.37
10/4/2016 10.96 10.37
10/5/2016 10.98 10.39
10/6/2016 10.89 10.2
10/7/2016 10.88 10.11
10/8/2016 10.88 10.11
10/9/2016 10.88 10.11
10/10/2016 10.92 10.13
10/11/2016 10.81 10.09
10/12/2016 10.79 10.03
10/13/2016 10.77 10.06
10/14/2016 10.78 10.11
10/15/2016 10.78 10.11
10/16/2016 10.78 10.11
10/17/2016 10.75 9.89
10/18/2016 10.81 9.93
10/19/2016 10.83 10.06
10/20/2016 10.85 10.03
10/21/2016 10.85 10.11
10/22/2016 10.85 10.11
10/23/2016 10.85 10.11
10/24/2016 10.87 10.06
10/25/2016 10.86 10.08
10/26/2016 10.81 10.06
10/27/2016 10.77 9.93
10/28/2016 10.74 9.91
10/29/2016 10.74 9.91
10/30/2016 10.74 9.91
10/31/2016 10.73 9.89
11/1/2016 10.65 9.75
11/2/2016 10.58 9.65
11/3/2016 10.52 9.56
11/4/2016 10.55 9.57
11/5/2016 10.55 9.57
11/6/2016 10.55 9.57
11/7/2016 10.58 9.73
11/8/2016 10.62 9.65
11/9/2016 10.6 9.68
11/10/2016 10.55 9.5
11/11/2016 10.58 9.49
11/12/2016 10.58 9.49
11/13/2016 10.58 9.49
11/14/2016 10.52 9.5
11/15/2016 10.62 9.65
11/16/2016 10.61 9.78
11/17/2016 10.66 9.72
11/18/2016 10.63 9.73
11/19/2016 10.63 9.73
11/20/2016 10.63 9.73
11/21/2016 10.66 9.92
11/22/2016 10.68 9.98
11/23/2016 10.71 9.9
11/24/2016 10.71 9.9
11/25/2016 10.74 9.96
11/26/2016 10.74 9.96
11/27/2016 10.74 9.96
11/28/2016 10.71 9.94
11/29/2016 10.71 9.93
11/30/2016 10.7 9.89
12/1/2016 10.59 9.84
12/2/2016 10.61 9.79
12/3/2016 10.61 9.79
12/4/2016 10.61 9.79
12/5/2016 10.67 9.85
12/6/2016 10.73 9.88
12/7/2016 10.8 9.97
12/8/2016 10.75 9.83
12/9/2016 10.76 10
12/10/2016 10.76 10
12/11/2016 10.76 10
12/12/2016 10.74 9.93
12/13/2016 10.8 10
12/14/2016 10.77 10
12/15/2016 10.76 10.07
12/16/2016 10.74 10.1
12/17/2016 10.74 10.1
12/18/2016 10.74 10.1
12/19/2016 10.77 10.11
12/20/2016 10.8 10.12
12/21/2016 10.81 10.13
12/22/2016 10.81 10.14
12/23/2016 10.84 10.17
12/24/2016 10.84 10.17
12/25/2016 10.84 10.17
12/26/2016 10.84 10.17
12/27/2016 10.88 10.26
12/28/2016 10.74 10.09
12/29/2016 10.74 10.16
12/30/2016 10.71 10.09
12/31/2016 10.71 10.09
1/1/2017 10.71 10.09
1/2/2017 10.71 10.09
1/3/2017 10.75 10.31
1/4/2017 10.83 10.49
1/5/2017 10.84 10.52
1/6/2017 10.86 10.47
1/7/2017 10.86 10.47
1/8/2017 10.86 10.47
1/9/2017 10.87 10.5
1/10/2017 10.89 10.5
1/11/2017 10.9 10.49
1/12/2017 10.88 10.5
1/13/2017 10.92 10.55
1/14/2017 10.92 10.55
1/15/2017 10.92 10.55
1/16/2017 10.92 10.55
1/17/2017 10.88 10.5
1/18/2017 10.91 10.53
1/19/2017 10.89 10.47
1/20/2017 10.89 10.5
1/21/2017 10.89 10.5
1/22/2017 10.89 10.5
1/23/2017 10.89 10.45
1/24/2017 10.96 10.52
1/25/2017 11.01 10.6
1/26/2017 11 10.65
1/27/2017 11.02 10.75
1/28/2017 11.02 10.75
1/29/2017 11.02 10.75
1/30/2017 10.98 10.72
1/31/2017 10.99 10.82
2/1/2017 11.04 10.78
2/2/2017 11.05 10.82
2/3/2017 11.1 10.9
2/4/2017 11.1 10.9
2/5/2017 11.1 10.9
2/6/2017 11.1 10.89
2/7/2017 11.11 10.94
2/8/2017 11.03 10.91
2/9/2017 11.06 10.92
2/10/2017 11.08 10.94
2/11/2017 11.08 10.94
2/12/2017 11.08 10.94
2/13/2017 11.1 11.05
2/14/2017 11.11 11.01
2/15/2017 11.12 10.97
2/16/2017 11.09 10.9
2/17/2017 11.06 10.92
2/18/2017 11.06 10.92
2/19/2017 11.06 10.92
2/20/2017 11.06 10.92
2/21/2017 11.17 10.91
2/22/2017 11.15 10.91
2/23/2017 11.12 10.92
2/24/2017 11.13 10.98
2/25/2017 11.13 10.98
2/26/2017 11.13 10.98
2/27/2017 11.16 11.02
2/28/2017 11.12 10.98
3/1/2017 11.2 11.07
3/2/2017 11.17 11.08
3/3/2017 11.17 11.08
3/4/2017 11.17 11.08
3/5/2017 11.17 11.08
3/6/2017 11.15 11.06
3/7/2017 11.09 11.01
3/8/2017 10.95 10.76
3/9/2017 10.91 10.52
3/10/2017 10.9 10.69
3/11/2017 10.9 10.69
3/12/2017 10.9 10.69
3/13/2017 10.91 10.56
3/14/2017 10.87 10.56
3/15/2017 10.94 10.76
3/16/2017 10.97 10.79
3/17/2017 10.97 10.86
3/18/2017 10.97 10.86
3/19/2017 10.97 10.86
3/20/2017 10.96 10.84
3/21/2017 10.86 10.59
3/22/2017 10.86 10.71
3/23/2017 10.87 10.76
3/24/2017 10.92 10.76
3/25/2017 10.92 10.76
3/26/2017 10.92 10.76
3/27/2017 10.95 10.79
3/28/2017 10.99 10.9
3/29/2017 11.03 10.95
3/30/2017 11.06 11
3/31/2017 11.08 11
4/1/2017 11.08 11
4/2/2017 11.08 11
4/3/2017 11.05 11.1
4/4/2017 11.06 11.08
4/5/2017 11.04 11.04
4/6/2017 11.08 11.08
4/7/2017 10.99 10.92
4/8/2017 10.99 10.92
4/9/2017 10.99 10.92
4/10/2017 11.01 10.94
4/11/2017 10.98 11.08
4/12/2017 10.94 11.03
4/13/2017 10.93 11.02
4/14/2017 10.93 11.02
4/15/2017 10.93 11.02
4/16/2017 10.93 11.02
4/17/2017 10.96 11.06
4/18/2017 10.95 11.08
4/19/2017 10.99 10.96
4/20/2017 11.04 11.03
4/21/2017 11.04 11.09
4/22/2017 11.04 11.09
4/23/2017 11.04 11.09
4/24/2017 11.11 11.16
4/25/2017 11.16 11.21
4/26/2017 11.16 11.26
4/27/2017 11.18 11.36
4/28/2017 11.17 11.34
4/29/2017 11.17 11.34
4/30/2017 11.17 11.34
5/1/2017 11.21 11.4
5/2/2017 11.17 11.21
5/3/2017 11.13 11.17
5/4/2017 11.12 11.05
5/5/2017 11.15 11.17
5/6/2017 11.15 11.17
5/7/2017 11.15 11.17
5/8/2017 11.03 11.2
5/9/2017 11.05 11.11
5/10/2017 11.08 11.09
5/11/2017 11.08 11.01
5/12/2017 11.08 11.03
5/13/2017 11.08 11.03
5/14/2017 11.08 11.03
5/15/2017 11.12 11.04
5/16/2017 11.14 11.19
5/17/2017 10.99 10.77
5/18/2017 11.01 10.82
5/19/2017 11.06 10.9
5/20/2017 11.06 10.9
5/21/2017 11.06 10.9
5/22/2017 11.12 10.96
5/23/2017 11.12 11.09
5/24/2017 11.15 11.2
5/25/2017 11.18 11.14
5/26/2017 11.18 11.14
5/27/2017 11.18 11.14
5/28/2017 11.18 11.14
5/29/2017 11.18 11.14
5/30/2017 11.19 11.24
5/31/2017 11.17 11.22
6/1/2017 11.25 11.31
6/2/2017 11.29 11.36
6/3/2017 11.29 11.36
6/4/2017 11.29 11.36
6/5/2017 11.29 11.36
6/6/2017 11.32 11.39
6/7/2017 11.32 11.48
6/8/2017 11.26 11.35
6/9/2017 11.17 11.26
6/10/2017 11.17 11.26
6/11/2017 11.17 11.26
6/12/2017 11.16 11.1
6/13/2017 11.22 11.21
6/14/2017 11.19 11.21
6/15/2017 11.15 11.24
6/16/2017 11.15 11.23
6/17/2017 11.15 11.23
6/18/2017 11.15 11.23
6/19/2017 11.24 11.35
6/20/2017 11.18 11.31
6/21/2017 11.2 11.29
6/22/2017 11.23 11.18
6/23/2017 11.26 11.23
6/24/2017 11.26 11.23
6/25/2017 11.26 11.23
6/26/2017 11.24 11.25
6/27/2017 11.16 11.2
6/28/2017 11.23 11.31
6/29/2017 11.15 11.23
6/30/2017 11.16 11.26
7/1/2017 11.16 11.26
7/2/2017 11.16 11.26
7/3/2017 11.13 11.33
7/4/2017 11.13 11.33
7/5/2017 11.17 11.38
7/6/2017 11.09 11.28
7/7/2017 11.04 11.2
7/8/2017 11.04 11.2
7/9/2017 11.04 11.2
7/10/2017 11.06 11.18
7/11/2017 11.09 11.18
7/12/2017 11.17 11.24
7/13/2017 11.16 11.23
7/14/2017 11.22 11.32
7/15/2017 11.22 11.32
7/16/2017 11.22 11.32
7/17/2017 11.21 11.39
7/18/2017 11.23 11.4
7/19/2017 11.28 11.44
7/20/2017 11.3 11.52
7/21/2017 11.29 11.53
7/22/2017 11.29 11.53
7/23/2017 11.29 11.53
7/24/2017 11.32 11.5
7/25/2017 11.32 11.5
7/26/2017 11.34 11.55
7/27/2017 11.3 11.56
7/28/2017 11.31 11.61
7/29/2017 11.31 11.61
7/30/2017 11.31 11.61
7/31/2017 11.28 11.64
8/1/2017 11.29 11.66
8/2/2017 11.25 11.63
8/3/2017 11.23 11.56
8/4/2017 11.23 11.53
8/5/2017 11.23 11.53
8/6/2017 11.23 11.53
8/7/2017 11.26 11.57
8/8/2017 11.15 11.42
8/9/2017 11.09 11.24
8/10/2017 10.96 10.88
8/11/2017 10.99 11.22
8/12/2017 10.99 11.22
8/13/2017 10.99 11.22
8/14/2017 11.07 11.31
8/15/2017 11.06 11.28
8/16/2017 11.08 11.32
8/17/2017 10.97 11.23
8/18/2017 10.98 11.23
8/19/2017 10.98 11.23
8/20/2017 10.98 11.23
8/21/2017 10.96 11.18
8/22/2017 11.04 11.3
8/23/2017 11.05 11.34
8/24/2017 11.05 11.29
8/25/2017 11.05 11.29
8/26/2017 11.05 11.29
8/27/2017 11.05 11.29
8/28/2017 11.07 11.32
8/29/2017 11.09 11.33
8/30/2017 11.13 11.42
8/31/2017 11.21 11.44
9/1/2017 11.24 11.48
9/2/2017 11.24 11.48
9/3/2017 11.24 11.48
9/4/2017 11.24 11.48
9/5/2017 11.18 11.41
9/6/2017 11.19 11.42
9/7/2017 11.21 11.47
9/8/2017 11.18 11.44
9/9/2017 11.18 11.44
9/10/2017 11.18 11.44
9/11/2017 11.16 11.35
9/12/2017 11.17 11.31
9/13/2017 11.17 11.33
9/14/2017 11.18 11.39
9/15/2017 11.2 11.25
9/16/2017 11.2 11.25
9/17/2017 11.2 11.25
9/18/2017 11.23 11.37
9/19/2017 11.22 11.41
9/20/2017 11.2 11.42
9/21/2017 11.17 11.41
9/22/2017 11.2 11.39
9/23/2017 11.2 11.39
9/24/2017 11.2 11.39
9/25/2017 11.16 11.42
9/26/2017 11.17 11.4
9/27/2017 11.23 11.43
9/28/2017 11.23 11.49
9/29/2017 11.27 11.53
9/30/2017 11.27 11.53
10/1/2017 11.27 11.53
10/2/2017 11.33 11.56
10/3/2017 11.36 11.57
10/4/2017 11.37 11.61
10/6/2017 11.4 11.69
10/7/2017 11.4 11.69
10/8/2017 11.4 11.69
10/10/2017 11.29 11.62
10/11/2017 11.29 11.55
10/12/2017 11.28 11.54
10/13/2017 11.29 11.64
10/14/2017 11.29 11.64
10/15/2017 11.29 11.64
10/16/2017 11.28 11.72
10/17/2017 11.28 11.67
10/18/2017 11.29 11.62
10/19/2017 11.29 11.62
10/20/2017 11.32 11.58
10/21/2017 11.32 11.58
10/22/2017 11.32 11.58
10/23/2017 11.3 11.62
10/24/2017 11.29 11.67
10/25/2017 11.23 11.53
10/26/2017 11.23 11.49
10/27/2017 11.27 11.52
10/28/2017 11.27 11.52
10/29/2017 11.27 11.52
10/30/2017 11.28 11.62
10/31/2017 11.35 11.59
11/1/2017 11.34 11.62
11/2/2017 11.31 11.66
11/3/2017 11.35 11.65
11/4/2017 11.35 11.65
11/5/2017 11.35 11.65
11/6/2017 11.37 11.65
11/7/2017 11.31 11.63
11/8/2017 11.31 11.66
11/9/2017 11.16 11.38
11/10/2017 11.18 11.37
11/11/2017 11.18 11.37
11/12/2017 11.18 11.37
11/13/2017 11.19 11.3
11/14/2017 11.13 11.23
11/15/2017 11.08 11.2
11/16/2017 11.18 11.34
11/17/2017 11.2 11.35
11/18/2017 11.2 11.35
11/19/2017 11.2 11.35
11/20/2017 11.24 11.36
11/21/2017 11.31 11.46
11/22/2017 11.32 11.45
11/23/2017 11.32 11.45
11/24/2017 11.33 11.51
11/25/2017 11.33 11.51
11/26/2017 11.33 11.51
11/27/2017 11.27 11.47
11/28/2017 11.3 11.42
11/29/2017 11.2 11.41
11/30/2017 11.24 11.31
12/1/2017 11.22 11.35
12/2/2017 11.22 11.35
12/3/2017 11.22 11.35
12/4/2017 11.15 11.38
12/5/2017 11.11 11.35
12/6/2017 11.09 11.37
12/7/2017 11.12 11.43
12/8/2017 11.15 11.41
12/9/2017 11.15 11.41
12/10/2017 11.15 11.41
12/11/2017 11.09 11.42
12/12/2017 11.08 11.36
12/13/2017 11.09 11.37
12/14/2017 11.07 11.34
12/15/2017 11.11 11.39
12/16/2017 11.11 11.39
12/17/2017 11.11 11.39
12/18/2017 11.17 11.43
12/19/2017 11.15 11.39
12/20/2017 11.16 11.38
12/21/2017 11.17 11.4
12/22/2017 11.16 11.4
12/23/2017 11.16 11.4
12/24/2017 11.16 11.4
12/25/2017 11.16 11.4
12/26/2017 11.14 11.19
12/27/2017 11.14 11.33
12/28/2017 11.06 11.13
12/29/2017 11.05 11.19
12/30/2017 11.05 11.19
12/31/2017 11.05 11.19
1/1/2018 11.05 11.19
1/2/2018 11.13 11.01
1/3/2018 11.2 11
1/4/2018 11.23 11.09
1/5/2018 11.26 11.21
1/6/2018 11.26 11.21
1/7/2018 11.26 11.21
1/8/2018 11.31 11.2
1/9/2018 11.3 11.23
1/10/2018 11.25 11.15
1/11/2018 11.32 11.22
1/12/2018 11.35 11.25
1/13/2018 11.35 11.25
1/14/2018 11.35 11.25
1/15/2018 11.35 11.25
1/16/2018 11.34 11.19
1/18/2018 11.39 11.2
1/19/2018 11.41 11.22
1/20/2018 11.41 11.22
1/21/2018 11.41 11.22
1/22/2018 11.47 11.28
1/23/2018 11.52 11.35
1/24/2018 11.49 11.39
1/25/2018 11.44 11.32
1/26/2018 11.54 11.39
1/27/2018 11.54 11.39
1/28/2018 11.54 11.39
1/29/2018 11.48 11.27
1/30/2018 11.38 11.12
1/31/2018 11.38 11.28
2/1/2018 11.35 11.14
2/2/2018 11.22 11.03
2/3/2018 11.22 11.03
2/4/2018 11.22 11.03
2/5/2018 11.1 10.47
2/6/2018 11.09 10.86
2/7/2018 11.08 10.89
2/8/2018 10.85 10.54
2/9/2018 10.73 10.43
2/10/2018 10.73 10.43
2/11/2018 10.73 10.43
2/12/2018 10.8 10.67
2/13/2018 10.8 10.7
2/14/2018 10.92 10.79
2/15/2018 11.01 10.84
2/16/2018 11.06 10.92
2/17/2018 11.06 10.92
2/18/2018 11.06 10.92
2/19/2018 11.06 10.92
2/20/2018 11.07 10.95
2/21/2018 11.06 10.98
2/22/2018 11.04 10.91
2/23/2018 11.13 11.03
2/24/2018 11.13 11.03
2/25/2018 11.13 11.03
2/26/2018 11.21 11.06
2/27/2018 11.18 11.05
2/28/2018 11.13 11.02
3/1/2018 11.04 10.97
3/2/2018 11.08 11.06
3/3/2018 11.08 11.06
3/4/2018 11.08 11.06
3/5/2018 11.18 11.16
3/6/2018 11.26 11.16
3/7/2018 11.3 11.28
3/8/2018 11.29 11.28
3/9/2018 11.29 11.34
3/10/2018 11.29 11.34
3/11/2018 11.29 11.34
3/12/2018 11.36 11.34
3/13/2018 11.31 11.25
3/14/2018 11.31 11.1
3/15/2018 11.28 11.24
3/16/2018 11.29 11.25
3/17/2018 11.29 11.25
3/18/2018 11.29 11.25
3/19/2018 11.2 11.13
3/20/2018 11.22 11.3
3/21/2018 11.27 11.34
3/22/2018 11.12 11.19
3/23/2018 10.99 11.05
3/24/2018 10.99 11.05
3/25/2018 10.99 11.05
3/26/2018 11.12 11.13
3/27/2018 10.96 11.01
3/28/2018 10.91 10.96
3/29/2018 10.99 11.1
3/30/2018 10.99 11.1
3/31/2018 10.99 11.1
4/1/2018 10.99 11.1
4/2/2018 10.83 11.05
4/3/2018 10.9 11.11
4/4/2018 10.97 11.15
4/5/2018 11.02 11.24
4/6/2018 10.89 11.24
4/7/2018 10.89 11.24
4/8/2018 10.89 11.24
4/9/2018 10.92 11.24
4/10/2018 11.06 11.3
4/11/2018 11.08 11.35
4/12/2018 11.06 11.23
4/13/2018 11.04 11.2
4/14/2018 11.04 11.2
4/15/2018 11.04 11.2
4/16/2018 11.08 11.27
4/17/2018 11.19 11.35
4/18/2018 11.22 11.4
4/19/2018 11.11 11.37
4/20/2018 11.05 11.35
4/21/2018 11.05 11.35
4/22/2018 11.05 11.35
4/23/2018 11.01 11.38
4/24/2018 10.94 11.27
4/25/2018 10.9 11.21
4/26/2018 11.01 11.33
4/27/2018 10.99 11.32
4/28/2018 10.99 11.32
4/29/2018 10.99 11.32
4/30/2018 10.93 11.33
5/1/2018 10.95 11.36
5/2/2018 10.97 11.34
5/3/2018 10.95 11.38
5/4/2018 11.04 11.46
5/5/2018 11.04 11.46
5/6/2018 11.04 11.46
5/7/2018 11.11 11.49
5/8/2018 11.11 11.48
5/9/2018 11.17 11.48
5/10/2018 11.23 11.49
5/11/2018 11.13 11.38
5/12/2018 11.13 11.38
5/13/2018 11.13 11.38
5/14/2018 11.12 11.35
5/15/2018 11.07 11.31
5/16/2018 11.11 11.43
5/17/2018 11.12 11.5
5/18/2018 11.11 11.5
5/19/2018 11.11 11.5
5/20/2018 11.11 11.5
5/21/2018 11.13 11.47
5/22/2018 11.1 11.51
5/23/2018 11.09 11.54
5/24/2018 11.1 11.58
5/25/2018 11.12 11.56
5/26/2018 11.12 11.56
5/27/2018 11.12 11.56
5/28/2018 11.12 11.56
5/29/2018 11.1 11.57
5/30/2018 11.17 11.62
5/31/2018 11.12 11.61
6/1/2018 11.2 11.64
6/2/2018 11.2 11.64
6/3/2018 11.2 11.64
6/4/2018 11.21 11.73
6/5/2018 11.25 11.81
6/6/2018 11.31 11.74
6/7/2018 11.28 11.78
6/8/2018 11.31 11.82
6/9/2018 11.31 11.82
6/10/2018 11.31 11.82
6/11/2018 11.25 11.76
6/12/2018 11.3 11.84
6/13/2018 11.31 11.75
6/14/2018 11.37 11.83
6/15/2018 11.36 11.8
6/16/2018 11.36 11.8
6/17/2018 11.36 11.8
6/18/2018 11.37 11.85
6/19/2018 11.34 11.88
6/20/2018 11.41 11.97
6/21/2018 11.32 11.91
6/22/2018 11.31 11.91
6/23/2018 11.31 11.91
6/24/2018 11.31 11.91
6/25/2018 11.14 11.7
6/26/2018 11.16 11.78
6/27/2018 11.07 11.8
6/28/2018 11.08 11.79
6/29/2018 11.11 11.79
6/30/2018 11.11 11.79
7/1/2018 11.11 11.79
7/2/2018 11.11 11.73
7/3/2018 11.08 11.67
7/4/2018 11.08 11.67
7/5/2018 11.15 11.7
7/6/2018 11.24 11.83
7/7/2018 11.24 11.83
7/8/2018 11.24 11.83
7/9/2018 11.28 11.91
7/10/2018 11.29 11.98
7/11/2018 11.23 11.93
7/12/2018 11.21 11.9
7/13/2018 11.2 11.9
7/14/2018 11.2 11.9
7/15/2018 11.2 11.9
7/16/2018 11.16 11.88
7/17/2018 11.21 12.03
7/18/2018 11.22 12.08
7/19/2018 11.2 12.09
7/20/2018 11.19 12.1
7/21/2018 11.19 12.1
7/22/2018 11.19 12.1
7/23/2018 11.17 12.17
7/24/2018 11.12 12.04
7/25/2018 11.18 12.14
7/26/2018 11.21 12.11
7/27/2018 11.14 12.08
7/28/2018 11.14 12.08
7/29/2018 11.14 12.08
7/30/2018 11.05 12.1
7/31/2018 11.1 12.15
8/1/2018 11.13 12.18
8/2/2018 11.22 12.17
8/6/2018 11.25 12.22
8/7/2018 11.33 12.26
8/8/2018 11.32 12.26
8/9/2018 11.3 12.3
8/10/2018 11.15 12.22
8/11/2018 11.15 12.22
8/12/2018 11.15 12.22
8/13/2018 11.12 12.26
8/14/2018 11.13 12.3
8/15/2018 11.05 12.27
8/16/2018 11.07 12.33
8/17/2018 11.08 12.34
8/18/2018 11.08 12.34
8/19/2018 11.08 12.34
8/20/2018 11.11 12.38
8/21/2018 11.18 12.4
8/22/2018 11.23 12.46
8/23/2018 11.23 12.48
8/24/2018 11.3 12.56
8/25/2018 11.3 12.56
8/26/2018 11.3 12.56
8/27/2018 11.35 12.51
8/28/2018 11.37 12.48
8/29/2018 11.41 12.61
8/30/2018 11.39 12.53
8/31/2018 11.4 12.59
9/1/2018 11.4 12.59
9/2/2018 11.4 12.59
9/3/2018 11.4 12.59
9/4/2018 11.4 12.57
9/5/2018 11.31 12.55
9/6/2018 11.27 12.6
9/7/2018 11.25 12.53
9/8/2018 11.25 12.53
9/9/2018 11.25 12.53
9/10/2018 11.29 12.68
9/11/2018 11.3 12.75
9/12/2018 11.34 12.85
9/13/2018 11.37 12.89
9/14/2018 11.31 12.89
9/15/2018 11.31 12.89
9/16/2018 11.31 12.89
9/17/2018 11.22 12.66
9/18/2018 11.26 12.64
9/19/2018 11.24 12.59
9/20/2018 11.29 12.5
9/21/2018 11.26 12.1
9/22/2018 11.26 12.1
9/23/2018 11.26 12.1
9/24/2018 11.27 11.97
9/25/2018 11.27 12.29
9/26/2018 11.25 12.27
9/27/2018 11.28 12.14
9/28/2018 11.29 12.04
9/29/2018 11.29 12.04
9/30/2018 11.29 12.04
10/1/2018 11.27 12.24
10/2/2018 11.24 11.08
10/3/2018 11.25 11.17
10/4/2018 11.12 10.97
10/5/2018 11.05 10.87
10/6/2018 11.05 10.87
10/7/2018 11.05 10.87
10/8/2018 10.98 10.48
10/9/2018 10.93 10.65
10/10/2018 10.73 10.34
10/11/2018 10.57 10.1
10/12/2018 10.66 10.22
10/13/2018 10.66 10.22
10/14/2018 10.66 10.22
10/15/2018 10.66 10.25
10/16/2018 10.82 10.49
10/17/2018 10.8 10.48
10/18/2018 10.69 10.38
10/19/2018 10.61 10.41
10/20/2018 10.61 10.41
10/21/2018 10.61 10.41
10/22/2018 10.62 10.44
10/23/2018 10.57 10.35
10/24/2018 10.37 10.21
10/25/2018 10.44 10.15
10/26/2018 10.32 10.03
10/27/2018 10.32 10.03
10/28/2018 10.32 10.03
10/29/2018 10.27 9.91
10/30/2018 10.36 9.85
10/31/2018 10.46 9.91
11/1/2018 10.59 9.97
11/2/2018 10.57 10.01
11/3/2018 10.57 10.01
11/4/2018 10.57 10.01
11/5/2018 10.56 10.09
11/6/2018 10.57 10.24
11/7/2018 10.73 10.42
11/8/2018 10.72 10.49
11/9/2018 10.52 10.27
11/10/2018 10.52 10.27
11/11/2018 10.52 10.27
11/12/2018 10.38 10.21
11/13/2018 10.34 10.17
11/14/2018 10.29 10.05
11/15/2018 10.35 10.04
11/16/2018 10.34 10.03
11/17/2018 10.34 10.03
11/18/2018 10.34 10.03
11/19/2018 10.15 9.87
11/20/2018 10.06 9.58
11/21/2018 10.15 9.61
11/22/2018 10.15 9.61
11/23/2018 10.14 9.63
11/24/2018 10.14 9.63
11/25/2018 10.14 9.63
11/26/2018 10.21 9.71
11/27/2018 10.17 9.7
11/28/2018 10.33 9.96
11/29/2018 10.34 10.05
11/30/2018 10.4 10.12
12/1/2018 10.4 10.12
12/2/2018 10.4 10.12
12/3/2018 10.52 10.31
12/4/2018 10.34 10.06
12/5/2018 10.34 10.06
12/6/2018 10.28 10.07
12/7/2018 10.17 9.89
12/8/2018 10.17 9.89
12/9/2018 10.17 9.89
12/10/2018 10.17 9.82
12/11/2018 10.18 9.85
12/12/2018 10.25 9.87
12/13/2018 10.11 9.65
12/14/2018 10.03 9.38
12/15/2018 10.03 9.38
12/16/2018 10.03 9.38
12/17/2018 9.88 9
12/18/2018 9.87 8.9
12/19/2018 9.75 8.83
12/20/2018 9.6 8.48
12/21/2018 9.49 8.3
12/22/2018 9.49 8.3
12/23/2018 9.49 8.3
12/24/2018 9.37 8.35
12/25/2018 9.37 8.35
12/26/2018 9.56 8.76
12/27/2018 9.6 8.94
12/28/2018 9.56 8.75
12/29/2018 9.56 8.75
12/30/2018 9.56 8.75
12/31/2018 9.6 8.86
1/1/2019 9.6 8.86
1/2/2019 9.59 9.15
1/3/2019 9.51 8.91
1/4/2019 9.75 9.15
1/5/2019 9.75 9.15
1/6/2019 9.75 9.15
1/7/2019 9.89 9.4
1/8/2019 9.98 9.52
1/9/2019 10.06 9.59
1/10/2019 10.1 9.61
1/11/2019 10.12 9.69
1/12/2019 10.12 9.69
1/13/2019 10.12 9.69
1/14/2019 10.06 9.66
1/15/2019 10.13 9.71
1/16/2019 10.14 9.86
1/17/2019 10.21 9.9
1/18/2019 10.29 9.99
1/19/2019 10.29 9.99
1/20/2019 10.29 9.99
1/21/2019 10.29 9.99
1/22/2019 10.19 9.96
1/23/2019 10.19 9.97
1/24/2019 10.25 9.89
1/25/2019 10.35 9.98
1/26/2019 10.35 9.98
1/27/2019 10.35 9.98
1/28/2019 10.28 10.05
1/29/2019 10.24 10.08
1/30/2019 10.34 10.26
1/31/2019 10.45 10.31
2/1/2019 10.5 10.27
2/2/2019 10.5 10.27
2/3/2019 10.5 10.27
2/4/2019 10.53 10.31
2/5/2019 10.58 10.36
2/6/2019 10.61 10.4
2/7/2019 10.52 10.28
2/8/2019 10.53 10.26
2/9/2019 10.53 10.26
2/10/2019 10.53 10.26
2/11/2019 10.49 10.16
2/12/2019 10.58 10.25
2/13/2019 10.59 10.25
2/14/2019 10.6 10.26
2/15/2019 10.67 10.31
2/16/2019 10.67 10.31
2/17/2019 10.67 10.31
2/18/2019 10.67 10.31
2/19/2019 10.68 10.27
2/20/2019 10.66 10.33
2/21/2019 10.62 10.29
2/22/2019 10.69 10.35
2/23/2019 10.69 10.35
2/24/2019 10.69 10.35
2/25/2019 10.74 10.38
2/26/2019 10.74 10.31
2/27/2019 10.76 10.31
2/28/2019 10.74 10.21
3/1/2019 10.77 10.2
3/2/2019 10.77 10.2
3/3/2019 10.77 10.2
3/4/2019 10.7 10.23
3/5/2019 10.69 10.2
3/6/2019 10.6 10.17
3/7/2019 10.57 10.11
3/8/2019 10.55 10.06
3/9/2019 10.55 10.06
3/10/2019 10.55 10.06
3/11/2019 10.57 10.1
3/12/2019 10.6 10.1
3/13/2019 10.65 10.11
3/14/2019 10.65 10.1
3/15/2019 10.66 10.11
3/16/2019 10.66 10.11
3/17/2019 10.66 10.11
3/18/2019 10.67 10.11
3/19/2019 10.7 10.07
3/20/2019 10.68 10.04
3/21/2019 10.8 10.17
3/22/2019 10.64 10.07
3/23/2019 10.64 10.07
3/24/2019 10.64 10.07
4/30/2019 10.9 10.67
5/1/2019 10.86 10.69
5/2/2019 10.87 10.71
5/3/2019 10.97 10.78
5/6/2019 10.93 10.79
5/7/2019 10.81 10.68
5/8/2019 10.79 10.68
5/9/2019 10.76 10.62
5/10/2019 10.68 10.52
5/13/2019 10.48 10.28
5/14/2019 10.57 10.38
5/15/2019 10.6 10.47
5/16/2019 10.65 10.55
5/17/2019 10.57 10.49
5/20/2019 10.49 10.29
5/21/2019 10.57 10.29
5/22/2019 10.55 10.28
5/23/2019 10.45 10.16
5/24/2019 10.47 10.1
5/28/2019 10.46 10.08
5/29/2019 10.39 10.04
5/30/2019 10.4 10.09
5/31/2019 10.33 9.95
6/3/2019 10.27 9.84
6/4/2019 10.43 10.04
6/5/2019 10.47 10.09
6/6/2019 10.49 10.1
6/7/2019 10.56 10.14
6/10/2019 10.65 10.2
6/11/2019 10.62 10.33
6/12/2019 10.62 10.38
6/13/2019 10.56 10.32
6/14/2019 10.52 10.23
6/17/2019 10.55 10.2
6/18/2019 10.65 10.29
6/19/2019 10.72 10.34
6/20/2019 10.8 10.43
6/21/2019 10.77 10.46
6/24/2019 10.74 10.45
6/25/2019 10.71 10.37
6/26/2019 10.71 10.4
6/27/2019 10.78 10.45
6/28/2019 10.85 10.51
7/1/2019 10.92 10.59
7/2/2019 10.92 10.69
7/3/2019 10.97 10.66
7/5/2019 10.97 10.7
7/8/2019 10.93 10.68
7/9/2019 10.97 10.76
7/10/2019 11.01 10.8
7/11/2019 10.93 10.73
7/12/2019 10.96 10.64
7/15/2019 10.98 10.64
7/16/2019 10.93 10.67
7/17/2019 10.92 10.71
7/18/2019 10.93 10.66
7/19/2019 10.9 10.71
7/22/2019 10.92 10.71
7/23/2019 10.96 10.73
7/24/2019 11.05 10.8
7/25/2019 11 10.79
7/26/2019 11.05 10.83
7/29/2019 11.01 10.83
7/30/2019 11.03 10.83
7/31/2019 10.95 10.79
8/1/2019 10.9 10.72
8/2/2019 10.79 10.66
8/5/2019 10.57 10.3
8/6/2019 10.65 10.45
8/7/2019 10.63 10.4
8/8/2019 10.79 10.48
8/9/2019 10.67 10.33
8/12/2019 10.61 10.3
8/13/2019 10.68 10.49
8/14/2019 10.5 10.22
8/15/2019 10.5 10.25
8/16/2019 10.59 10.31
8/19/2019 10.65 10.37
8/20/2019 10.64 10.46
8/21/2019 10.72 10.53
8/22/2019 10.71 10.47
8/23/2019 10.58 10.42
8/26/2019 10.63 10.42
8/27/2019 10.6 10.36
8/28/2019 10.61 10.32
8/29/2019 10.69 10.39
8/30/2019 10.68 10.28
9/3/2019 10.62 10.31
9/4/2019 10.68 10.51
9/5/2019 10.75 10.49
9/6/2019 10.76 10.57
9/9/2019 10.72 10.6
9/10/2019 10.73 10.5
9/11/2019 10.81 10.59
9/12/2019 10.81 10.67
9/13/2019 10.71 10.51

Premium / Discount

As of 9/13/19
Date Discount
2/5/2003 14.75
3/25/2003 9.27
9/22/2003 7.01
9/23/2003 4.72
9/24/2003 5.69
9/26/2003 7.01
9/29/2003 7.33
9/30/2003 7.84
10/1/2003 8.38
10/2/2003 8.6
10/3/2003 8.47
10/6/2003 7.64
10/7/2003 8.13
10/8/2003 8.23
10/9/2003 9.13
10/10/2003 8.72
10/13/2003 9.32
10/14/2003 9.54
10/15/2003 8.62
10/16/2003 9.78
10/17/2003 8.77
10/20/2003 9.71
10/21/2003 8.31
10/22/2003 8.65
10/23/2003 7.96
10/24/2003 8.5
10/27/2003 9.38
10/28/2003 9.57
10/29/2003 9.45
10/30/2003 8.72
10/31/2003 8.95
11/3/2003 10.04
11/4/2003 10.74
11/5/2003 10.8
11/6/2003 11.12
11/7/2003 11.16
11/10/2003 10.13
11/11/2003 10.41
11/12/2003 10.64
11/13/2003 10.53
11/14/2003 11.93
11/17/2003 11.4
11/18/2003 9.88
11/19/2003 8.55
11/20/2003 7.63
11/21/2003 8.01
11/24/2003 9.94
11/25/2003 11.11
11/26/2003 12.22
11/28/2003 12.53
12/1/2003 12.82
12/2/2003 12.77
12/3/2003 14
12/4/2003 11.8
12/5/2003 12.39
12/8/2003 13.68
12/9/2003 13.36
12/10/2003 12.6
12/11/2003 13.81
12/12/2003 12.47
12/15/2003 12.96
12/16/2003 12.2
12/17/2003 11.61
12/18/2003 11.92
12/19/2003 11.89
12/22/2003 12.56
12/23/2003 15.77
12/24/2003 17.65
12/26/2003 16.8
12/29/2003 15.85
12/30/2003 15.74
12/31/2003 16.1
1/2/2004 15.33
1/5/2004 14.29
1/6/2004 15.11
1/7/2004 13.57
1/8/2004 13.04
1/9/2004 12.02
1/12/2004 14.98
1/13/2004 15.26
1/14/2004 14.54
1/15/2004 14.16
1/16/2004 15.4
1/20/2004 16.96
1/21/2004 15.09
1/22/2004 15.38
1/23/2004 14.09
1/26/2004 13.32
1/27/2004 9.71
1/28/2004 11.05
1/29/2004 14.63
1/30/2004 16.51
2/2/2004 13.6
2/3/2004 14.44
2/4/2004 14.7
2/5/2004 14.75
2/6/2004 14.69
2/8/2004 14.69
2/9/2004 16.58
2/10/2004 15.24
2/11/2004 13.67
2/12/2004 12.53
2/13/2004 12
2/17/2004 12.16
2/18/2004 13.53
2/19/2004 13.45
2/20/2004 12.8
2/23/2004 8.9
2/24/2004 6.42
2/25/2004 8.02
2/26/2004 8.96
2/27/2004 9.02
3/1/2004 9.68
3/2/2004 10.57
3/3/2004 9.76
3/4/2004 7.33
3/5/2004 7.23
3/8/2004 8.68
3/9/2004 8.96
3/10/2004 11.11
3/11/2004 11.53
3/12/2004 11.28
3/15/2004 10.22
3/16/2004 9.19
3/17/2004 9.11
3/18/2004 7.78
3/19/2004 8.18
3/22/2004 6.98
3/23/2004 7.04
3/24/2004 6.54
3/25/2004 9.27
3/26/2004 11.25
3/29/2004 11.68
3/30/2004 11.79
3/31/2004 11.69
4/1/2004 12.81
4/2/2004 13.5
4/5/2004 9.39
4/6/2004 8.82
4/7/2004 10.51
4/8/2004 11.06
4/12/2004 11.44
4/13/2004 9.84
4/14/2004 7.72
4/15/2004 7.61
4/16/2004 6.15
4/19/2004 5.59
4/20/2004 3.22
4/21/2004 0.94
4/22/2004 -0.11
4/23/2004 1.99
4/26/2004 2.26
4/27/2004 3.36
4/28/2004 5.66
4/29/2004 7.86
4/30/2004 6.42
5/3/2004 2.9
5/4/2004 4.08
5/5/2004 2.35
5/6/2004 -0.34
5/7/2004 -1.48
5/10/2004 -4.56
5/11/2004 0.29
5/12/2004 3.21
5/13/2004 4.87
5/14/2004 5.93
5/17/2004 4.95
5/18/2004 7.84
5/19/2004 8.21
5/20/2004 8.45
5/21/2004 9.27
5/24/2004 8.29
5/25/2004 9.07
5/26/2004 10.09
5/27/2004 10.53
5/28/2004 10.47
6/1/2004 9.82
6/2/2004 9.64
6/3/2004 9.83
6/4/2004 8.83
6/7/2004 8.25
6/8/2004 9.1
6/9/2004 9.19
6/10/2004 9.97
6/14/2004 10.7
6/15/2004 9.12
6/16/2004 8.9
6/17/2004 8.41
6/18/2004 9.2
6/21/2004 8.78
6/22/2004 9.4
6/23/2004 8.89
6/24/2004 8.88
6/25/2004 10.36
6/28/2004 12.39
6/29/2004 10.54
6/30/2004 11.94
7/1/2004 12.42
7/2/2004 13.21
7/6/2004 12.82
7/7/2004 12.61
7/8/2004 13.04
7/9/2004 13.29
7/12/2004 12.24
7/13/2004 12.96
7/14/2004 13.26
7/15/2004 12.95
7/16/2004 12.98
7/19/2004 12.33
7/20/2004 12.03
7/21/2004 11.21
7/22/2004 11.95
7/23/2004 12.21
7/26/2004 11.84
7/27/2004 12.36
7/28/2004 13.1
7/29/2004 12.15
8/2/2004 13.34
8/3/2004 14.17
8/4/2004 12.65
8/5/2004 13.73
8/6/2004 13.27
8/9/2004 14.14
8/10/2004 13.78
8/11/2004 15.07
8/12/2004 14.78
8/13/2004 14.74
8/16/2004 14.24
8/17/2004 13.41
8/18/2004 13.61
8/19/2004 12.84
8/20/2004 13.86
8/23/2004 14.06
8/24/2004 14.24
8/25/2004 14.01
8/26/2004 14.48
8/27/2004 14.35
8/30/2004 14.51
8/31/2004 14.5
9/1/2004 14.82
9/2/2004 14.44
9/3/2004 14.77
9/7/2004 14.7
9/8/2004 15.15
9/9/2004 15.58
9/10/2004 16.15
9/13/2004 15.86
9/14/2004 14.08
9/15/2004 13.76
9/16/2004 15.61
9/17/2004 14.41
9/20/2004 15.22
9/21/2004 15.61
9/22/2004 15.58
9/23/2004 15.38
9/24/2004 14.86
9/27/2004 14.95
9/28/2004 14.7
9/29/2004 14.35
9/30/2004 13.52
10/1/2004 14.43
10/4/2004 15.4
10/5/2004 15.5
10/6/2004 16.02
10/7/2004 14.31
10/8/2004 15
10/11/2004 15.05
10/12/2004 14.74
10/13/2004 15.58
10/14/2004 14.12
10/15/2004 14.45
10/18/2004 13.44
10/19/2004 14.05
10/20/2004 13.51
10/21/2004 13.21
10/22/2004 14.1
10/25/2004 13.02
10/26/2004 12.13
10/27/2004 12.53
10/28/2004 13.46
10/29/2004 13.7
11/1/2004 14.51
11/2/2004 15.87
11/3/2004 15.49
11/4/2004 16.11
11/5/2004 13.45
11/8/2004 12.3
11/9/2004 13.99
11/10/2004 14.65
11/11/2004 14.82
11/12/2004 14.78
11/15/2004 15.96
11/16/2004 16.45
11/17/2004 16.65
11/18/2004 15.53
11/19/2004 16.22
11/22/2004 15.8
11/23/2004 15.48
11/24/2004 14.89
11/26/2004 15.58
11/29/2004 13.43
11/30/2004 13.53
12/1/2004 13.13
12/2/2004 12.22
12/3/2004 13.39
12/6/2004 12.95
12/7/2004 12.76
12/8/2004 13.1
12/9/2004 12.81
12/10/2004 12.42
12/13/2004 12.2
12/14/2004 10.11
12/15/2004 9.86
12/16/2004 11.31
12/17/2004 12.98
12/20/2004 14.69
12/21/2004 14.71
12/22/2004 15.12
12/23/2004 16.02
12/27/2004 17.36
12/28/2004 15.08
12/29/2004 14.79
12/30/2004 18.65
12/31/2004 17.96
1/3/2005 19.07
1/4/2005 19.36
1/5/2005 18.58
1/6/2005 17.35
1/7/2005 16.64
1/10/2005 17.38
1/11/2005 18.73
1/12/2005 18.01
1/13/2005 18.54
1/14/2005 17.48
1/18/2005 17.99
1/19/2005 18.6
1/20/2005 21.07
1/21/2005 20.02
1/24/2005 21.12
1/25/2005 20.57
1/26/2005 17.53
1/27/2005 17.69
1/28/2005 18.53
1/31/2005 18.15
2/1/2005 18.73
2/2/2005 19.68
2/3/2005 19.71
2/4/2005 18.95
2/7/2005 19.33
2/8/2005 19.42
2/9/2005 20.58
2/10/2005 18.12
2/11/2005 18
2/14/2005 17.38
2/15/2005 16.9
2/16/2005 15.88
2/17/2005 16.25
2/18/2005 13.64
2/22/2005 12.42
2/23/2005 14.18
2/24/2005 13.75
2/25/2005 13.57
2/28/2005 14.14
3/1/2005 14.76
3/2/2005 15.01
3/3/2005 14.79
3/4/2005 14.21
3/7/2005 14.51
3/8/2005 14.8
3/9/2005 13.7
3/10/2005 12.76
3/11/2005 11.5
3/14/2005 9.27
3/15/2005 7.97
3/16/2005 6.11
3/17/2005 9.02
3/18/2005 7.83
3/21/2005 6.64
3/22/2005 7.62
3/23/2005 5.56
3/24/2005 7.31
3/28/2005 5.49
3/29/2005 6.95
3/30/2005 8.5
3/31/2005 8.9
4/1/2005 7.55
4/4/2005 7.04
4/5/2005 7.19
4/6/2005 7.82
4/7/2005 7.09
4/8/2005 6.73
4/11/2005 7.47
4/12/2005 7.36
4/13/2005 7.7
4/14/2005 8.26
4/15/2005 8.41
4/18/2005 8.18
4/19/2005 9.48
4/20/2005 10.15
4/21/2005 11.94
4/22/2005 12.36
4/25/2005 13.2
4/26/2005 13.01
4/27/2005 14.36
4/28/2005 14.66
4/29/2005 14.05
5/2/2005 14.2
5/3/2005 14.7
5/4/2005 15.7
5/5/2005 16.55
5/6/2005 16.92
5/9/2005 16.46
5/10/2005 17.79
5/11/2005 17.39
5/12/2005 18.36
5/13/2005 18.86
5/16/2005 16.79
5/17/2005 15.82
5/18/2005 16.98
5/19/2005 17.24
5/20/2005 18.31
5/23/2005 17.83
5/24/2005 18.87
5/25/2005 18.05
5/26/2005 18.5
5/27/2005 19.08
5/31/2005 19.03
6/1/2005 17.72
6/2/2005 16.34
6/3/2005 17.07
6/6/2005 17.64
6/7/2005 17.04
6/8/2005 17.17
6/9/2005 17.58
6/10/2005 17.81
6/13/2005 16.75
6/14/2005 16.58
6/15/2005 16.47
6/16/2005 15.99
6/17/2005 16.57
6/20/2005 16.88
6/21/2005 16.39
6/22/2005 15.99
6/23/2005 15.76
6/24/2005 16.51
6/27/2005 16.2
6/28/2005 16.35
6/29/2005 16.22
6/30/2005 16.26
7/1/2005 17.49
7/5/2005 17.73
7/6/2005 18.6
7/7/2005 19.27
7/8/2005 19.35
7/11/2005 18.04
7/12/2005 17.27
7/13/2005 16.86
7/14/2005 17.16
7/15/2005 17.26
7/18/2005 17.32
7/19/2005 17.62
7/20/2005 17.22
7/21/2005 17.27
7/22/2005 16.65
7/25/2005 17.54
7/26/2005 16.78
7/27/2005 17.14
7/28/2005 17.51
7/29/2005 18.43
8/1/2005 18.6
8/2/2005 18.9
8/3/2005 19.47
8/4/2005 19.26
8/5/2005 18.87
8/8/2005 19.23
8/9/2005 20.27
8/10/2005 20.35
8/11/2005 19.52
8/12/2005 18.1
8/15/2005 17.86
8/16/2005 19.03
8/17/2005 18.54
8/18/2005 18.43
8/19/2005 18.14
8/22/2005 18.48
8/23/2005 17.95
8/24/2005 17.95
8/25/2005 16.91
8/26/2005 17.41
8/29/2005 17.85
8/30/2005 18.02
8/31/2005 17.68
9/1/2005 18.38
9/2/2005 18.85
9/6/2005 18.91
9/7/2005 19.1
9/8/2005 19.24
9/9/2005 18.57
9/12/2005 18.09
9/13/2005 17.54
9/14/2005 17.16
9/15/2005 17.18
9/16/2005 17.53
9/19/2005 18.63
9/20/2005 17.29
9/21/2005 18.64
9/22/2005 18.67
9/23/2005 17.37
9/26/2005 17
9/27/2005 16.07
9/28/2005 15.72
9/29/2005 16.31
9/30/2005 16.71
10/3/2005 16.44
10/4/2005 16.64
10/5/2005 17.45
10/6/2005 18.61
10/7/2005 18.51
10/10/2005 19.24
10/11/2005 19.37
10/12/2005 16.98
10/13/2005 15.27
10/14/2005 15.42
10/17/2005 16.02
10/18/2005 16.71
10/19/2005 16.9
10/20/2005 19.09
10/21/2005 19.44
10/24/2005 19.15
10/25/2005 19.95
10/26/2005 20.46
10/27/2005 20.69
10/28/2005 19.99
10/31/2005 17.66
11/1/2005 19.08
11/2/2005 20.1
11/3/2005 20.87
11/4/2005 21.91
11/7/2005 21.97
11/8/2005 21.62
11/9/2005 21.54
11/10/2005 21.9
11/11/2005 22.61
11/14/2005 23.1
11/15/2005 23.69
11/16/2005 20.88
11/17/2005 20.67
11/18/2005 21.25
11/21/2005 20.46
11/22/2005 20.22
11/23/2005 19.22
11/25/2005 19.52
11/28/2005 20.9
11/29/2005 21.63
11/30/2005 21.97
12/1/2005 21.63
12/2/2005 22.38
12/5/2005 23.19
12/6/2005 22.25
12/7/2005 21.2
12/8/2005 21.26
12/9/2005 22.43
12/12/2005 22.36
12/13/2005 23.04
12/14/2005 21.88
12/15/2005 21.1
12/16/2005 20.82
12/19/2005 20.06
12/20/2005 19.61
12/21/2005 20.73
12/22/2005 21.75
12/23/2005 21.83
12/27/2005 21.68
12/28/2005 23.73
12/29/2005 22.88
12/30/2005 22.66
1/3/2006 22.79
1/4/2006 23.72
1/5/2006 22.98
1/6/2006 22.51
1/9/2006 23.09
1/10/2006 21.67
1/11/2006 20.51
1/12/2006 21.19
1/13/2006 21.75
1/17/2006 22.83
1/18/2006 22.51
1/19/2006 21.7
1/20/2006 21.18
1/23/2006 21.35
1/24/2006 21.67
1/25/2006 22.13
1/26/2006 22.69
1/27/2006 21.92
1/30/2006