Calamos Global Total Return Fund (CGO)

Overview

The Fund seeks total return through a combination of capital appreciation and current income by investing in a globally diversified portfolio of equities, 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.
  • Offers access to global markets, which complement and diversify an investor's equity allocation.
  • Dynamically allocates assets based on the economic landscape and potential of individual securities.
  • A broad range of global security types increase opportunities to actively manage the portfolio's 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 seeks to offer investors an attractive monthly distribution and exposure to global equity and fixed income markets.

Fund Data

As of 7/31/19
Name Fund
Managed Assets $153,944,173
Total Common Share Assets $103,644,173
Shares Outstanding 8,663,098
Average Daily Volume 16,425
Total Percent Leveraged 32.67%
Debt Coverage Ratio 402%
Leverage Assets $50,300,000
Debt Leverage $38,300,000
Portolio Turnover 76.1%
Expense Ratio 2.26%

Fees & Expenses

As of 7/31/19
Expense %
Management Fee 1.00%
Leverage Fee 1.09%
Other Expenses 0.17%
Total 2.26%

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. 

Debt Coverage Ratio is the amount of cash flow available to meet annual interest and principal payments on debt. A Debt Coverage Ratio of less than 1 would mean a negative cash flow. For example, a ratio of 0.95 would mean that there was only enough net operating income to cover 95% of annual debt payments. 

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 8/21/19
Market Price: $12.35
NAV: $11.58
Premium/Discount: 6.65%
Market Change: $0.00
Annual Dist: 9.72%
Latest Dist: $0.1000
Ticker: CGO
NAV Ticker: XCGOX
IPO Date: 10/27/05
IPO Share Price: $15.00
IPO NAV: $14.30

Resources

Distribution History

As of 7/31/19
Date Amount
12/30/2005 12:00:00 AM 0.1
2/13/2006 12:00:00 AM 0.075
3/13/2006 12:00:00 AM 0.075
4/13/2006 12:00:00 AM 0.075
5/11/2006 12:00:00 AM 0.075
6/12/2006 12:00:00 AM 0.0875
7/13/2006 12:00:00 AM 0.0875
8/11/2006 12:00:00 AM 0.0875
9/11/2006 12:00:00 AM 0.0875
10/12/2006 12:00:00 AM 0.0875
11/13/2006 12:00:00 AM 0.0875
12/6/2006 12:00:00 AM 0.0875
12/29/2006 12:00:00 AM 0.0875
2/12/2007 12:00:00 AM 0.0875
3/12/2007 12:00:00 AM 0.0975
4/12/2007 12:00:00 AM 0.0975
5/11/2007 12:00:00 AM 0.11
6/11/2007 12:00:00 AM 0.11
7/12/2007 12:00:00 AM 0.11
8/13/2007 12:00:00 AM 0.11
9/13/2007 12:00:00 AM 0.11
10/11/2007 12:00:00 AM 0.11
11/12/2007 12:00:00 AM 0.11
12/6/2007 12:00:00 AM 0.115
12/31/2007 12:00:00 AM 0.115
2/11/2008 12:00:00 AM 0.115
3/13/2008 12:00:00 AM 0.115
4/11/2008 12:00:00 AM 0.115
5/12/2008 12:00:00 AM 0.115
6/12/2008 12:00:00 AM 0.115
7/11/2008 12:00:00 AM 0.115
8/11/2008 12:00:00 AM 0.115
9/8/2008 12:00:00 AM 0.115
10/14/2008 12:00:00 AM 0.115
11/13/2008 12:00:00 AM 0.1
12/8/2008 12:00:00 AM 0.1
12/31/2008 12:00:00 AM 0.1561
2/10/2009 12:00:00 AM 0.1
3/11/2009 12:00:00 AM 0.1
4/13/2009 12:00:00 AM 0.1
5/11/2009 12:00:00 AM 0.1
6/10/2009 12:00:00 AM 0.1
7/10/2009 12:00:00 AM 0.1
8/10/2009 12:00:00 AM 0.1
9/10/2009 12:00:00 AM 0.1
10/9/2009 12:00:00 AM 0.1
11/10/2009 12:00:00 AM 0.1
12/7/2009 12:00:00 AM 0.1
12/31/2009 12:00:00 AM 0.1
2/9/2010 12:00:00 AM 0.1
3/11/2010 12:00:00 AM 0.1
4/13/2010 12:00:00 AM 0.1
5/12/2010 12:00:00 AM 0.1
6/10/2010 12:00:00 AM 0.1
7/12/2010 12:00:00 AM 0.1
8/10/2010 12:00:00 AM 0.1
9/10/2010 12:00:00 AM 0.1
10/12/2010 12:00:00 AM 0.1
11/11/2010 12:00:00 AM 0.1
12/7/2010 12:00:00 AM 0.1083
12/31/2010 12:00:00 AM 0.1
2/10/2011 12:00:00 AM 0.1
3/10/2011 12:00:00 AM 0.1
4/12/2011 12:00:00 AM 0.1
5/11/2011 12:00:00 AM 0.1
6/10/2011 12:00:00 AM 0.1
7/12/2011 12:00:00 AM 0.1
8/10/2011 12:00:00 AM 0.1
9/12/2011 12:00:00 AM 0.1
10/11/2011 12:00:00 AM 0.1
11/10/2011 12:00:00 AM 0.1
12/12/2011 12:00:00 AM 0.1
12/30/2011 12:00:00 AM 0.1
2/10/2012 12:00:00 AM 0.1
3/12/2012 12:00:00 AM 0.1
4/11/2012 12:00:00 AM 0.1
5/10/2012 12:00:00 AM 0.1
6/12/2012 12:00:00 AM 0.1
7/11/2012 12:00:00 AM 0.1
8/10/2012 12:00:00 AM 0.1
9/11/2012 12:00:00 AM 0.1
10/11/2012 12:00:00 AM 0.1
11/13/2012 12:00:00 AM 0.1
12/11/2012 12:00:00 AM 0.1
12/31/2012 12:00:00 AM 0.1
2/12/2013 12:00:00 AM 0.1
3/12/2013 12:00:00 AM 0.1
4/10/2013 12:00:00 AM 0.1
5/10/2013 12:00:00 AM 0.1
6/11/2013 12:00:00 AM 0.1
7/10/2013 12:00:00 AM 0.1
8/12/2013 12:00:00 AM 0.1
9/11/2013 12:00:00 AM 0.1
10/10/2013 12:00:00 AM 0.1
11/12/2013 12:00:00 AM 0.1
12/11/2013 12:00:00 AM 0.1
12/31/2013 12:00:00 AM 0.1
2/11/2014 12:00:00 AM 0.1
3/11/2014 12:00:00 AM 0.1
4/10/2014 12:00:00 AM 0.1
5/12/2014 12:00:00 AM 0.1
6/11/2014 12:00:00 AM 0.1
7/10/2014 12:00:00 AM 0.1
8/12/2014 12:00:00 AM 0.1
9/10/2014 12:00:00 AM 0.1
10/9/2014 12:00:00 AM 0.1
11/10/2014 12:00:00 AM 0.1
12/10/2014 12:00:00 AM 0.1
12/31/2014 12:00:00 AM 0.1
2/10/2015 12:00:00 AM 0.1
3/11/2015 12:00:00 AM 0.1
4/10/2015 12:00:00 AM 0.1
5/12/2015 12:00:00 AM 0.1
6/10/2015 12:00:00 AM 0.1
7/10/2015 12:00:00 AM 0.1
8/11/2015 12:00:00 AM 0.1
9/10/2015 12:00:00 AM 0.1
10/9/2015 12:00:00 AM 0.1
11/10/2015 12:00:00 AM 0.1
12/10/2015 12:00:00 AM 0.1
12/31/2015 12:00:00 AM 0.1
2/10/2016 12:00:00 AM 0.1
3/10/2016 12:00:00 AM 0.1
4/12/2016 12:00:00 AM 0.1
5/11/2016 12:00:00 AM 0.1
6/10/2016 12:00:00 AM 0.1
7/12/2016 12:00:00 AM 0.1
8/10/2016 12:00:00 AM 0.1
9/12/2016 12:00:00 AM 0.1
10/11/2016 12:00:00 AM 0.1
11/9/2016 12:00:00 AM 0.1
12/12/2016 12:00:00 AM 0.1
12/30/2016 12:00:00 AM 0.1
2/10/2017 12:00:00 AM 0.1
3/10/2017 12:00:00 AM 0.1
4/11/2017 12:00:00 AM 0.1
5/10/2017 12:00:00 AM 0.1
6/12/2017 12:00:00 AM 0.1
7/11/2017 12:00:00 AM 0.1
8/10/2017 12:00:00 AM 0.1
9/12/2017 12:00:00 AM 0.1
10/11/2017 12:00:00 AM 0.1
11/10/2017 12:00:00 AM 0.1
12/12/2017 12:00:00 AM 0.1
12/29/2017 12:00:00 AM 0.1
2/12/2018 12:00:00 AM 0.1
3/12/2018 12:00:00 AM 0.1
4/13/2018 12:00:00 AM 0.1
5/14/2018 12:00:00 AM 0.1
6/12/2018 12:00:00 AM 0.1
7/13/2018 12:00:00 AM 0.1
8/13/2018 12:00:00 AM 0.1
9/17/2018 12:00:00 AM 0.1
10/12/2018 12:00:00 AM 0.1
11/13/2018 12:00:00 AM 0.1
12/14/2018 12:00:00 AM 0.1
12/31/2018 12:00:00 AM 0.1
2/12/2019 12:00:00 AM 0.1
3/12/2019 12:00:00 AM 0.1
4/12/2019 12:00:00 AM 0.1
5/13/2019 12:00:00 AM 0.1
6/14/2019 12:00:00 AM 0.1
7/12/2019 12:00:00 AM 0.1
8/12/2019 12:00:00 AM 0.1

Cumulative Distribution History

As of 7/31/19
Date Cumulative Distribution
12/30/2005 12:00:00 AM 0.1
2/13/2006 12:00:00 AM 0.175
3/13/2006 12:00:00 AM 0.25
4/13/2006 12:00:00 AM 0.325
5/11/2006 12:00:00 AM 0.4
6/12/2006 12:00:00 AM 0.4875
7/13/2006 12:00:00 AM 0.575
8/11/2006 12:00:00 AM 0.6625
9/11/2006 12:00:00 AM 0.75
10/12/2006 12:00:00 AM 0.8375
11/13/2006 12:00:00 AM 0.925
12/6/2006 12:00:00 AM 1.0125
12/29/2006 12:00:00 AM 1.1
2/12/2007 12:00:00 AM 1.1875
3/12/2007 12:00:00 AM 1.285
4/12/2007 12:00:00 AM 1.3825
5/11/2007 12:00:00 AM 1.4925
6/11/2007 12:00:00 AM 1.6025
7/12/2007 12:00:00 AM 1.7125
8/13/2007 12:00:00 AM 1.8225
9/13/2007 12:00:00 AM 1.9325
10/11/2007 12:00:00 AM 2.0425
11/12/2007 12:00:00 AM 2.1525
12/6/2007 12:00:00 AM 2.2675
12/31/2007 12:00:00 AM 2.3825
2/11/2008 12:00:00 AM 2.4975
3/13/2008 12:00:00 AM 2.6125
4/11/2008 12:00:00 AM 2.7275
5/12/2008 12:00:00 AM 2.8425
6/12/2008 12:00:00 AM 2.9575
7/11/2008 12:00:00 AM 3.0725
8/11/2008 12:00:00 AM 3.1875
9/8/2008 12:00:00 AM 3.3025
10/14/2008 12:00:00 AM 3.4175
11/13/2008 12:00:00 AM 3.5175
12/8/2008 12:00:00 AM 3.6175
12/31/2008 12:00:00 AM 3.7736
2/10/2009 12:00:00 AM 3.8736
3/11/2009 12:00:00 AM 3.9736
4/13/2009 12:00:00 AM 4.0736
5/11/2009 12:00:00 AM 4.1736
6/10/2009 12:00:00 AM 4.2736
7/10/2009 12:00:00 AM 4.3736
8/10/2009 12:00:00 AM 4.4736
9/10/2009 12:00:00 AM 4.5736
10/9/2009 12:00:00 AM 4.6736
11/10/2009 12:00:00 AM 4.7736
12/7/2009 12:00:00 AM 4.8736
12/31/2009 12:00:00 AM 4.9736
2/9/2010 12:00:00 AM 5.0736
3/11/2010 12:00:00 AM 5.1736
4/13/2010 12:00:00 AM 5.2736
5/12/2010 12:00:00 AM 5.3736
6/10/2010 12:00:00 AM 5.4736
7/12/2010 12:00:00 AM 5.5736
8/10/2010 12:00:00 AM 5.6736
9/10/2010 12:00:00 AM 5.7736
10/12/2010 12:00:00 AM 5.8736
11/11/2010 12:00:00 AM 5.9736
12/7/2010 12:00:00 AM 6.0819
12/31/2010 12:00:00 AM 6.1819
2/10/2011 12:00:00 AM 6.2819
3/10/2011 12:00:00 AM 6.3819
4/12/2011 12:00:00 AM 6.4819
5/11/2011 12:00:00 AM 6.5819
6/10/2011 12:00:00 AM 6.6819
7/12/2011 12:00:00 AM 6.7819
8/10/2011 12:00:00 AM 6.8819
9/12/2011 12:00:00 AM 6.9819
10/11/2011 12:00:00 AM 7.0819
11/10/2011 12:00:00 AM 7.1819
12/12/2011 12:00:00 AM 7.2819
12/30/2011 12:00:00 AM 7.3819
2/10/2012 12:00:00 AM 7.4819
3/12/2012 12:00:00 AM 7.5819
4/11/2012 12:00:00 AM 7.6819
5/10/2012 12:00:00 AM 7.7819
6/12/2012 12:00:00 AM 7.8819
7/11/2012 12:00:00 AM 7.9819
8/10/2012 12:00:00 AM 8.0819
9/11/2012 12:00:00 AM 8.1819
10/11/2012 12:00:00 AM 8.2819
11/13/2012 12:00:00 AM 8.3819
12/11/2012 12:00:00 AM 8.4819
12/31/2012 12:00:00 AM 8.5819
2/12/2013 12:00:00 AM 8.6819
3/12/2013 12:00:00 AM 8.7819
4/10/2013 12:00:00 AM 8.8819
5/10/2013 12:00:00 AM 8.9819
6/11/2013 12:00:00 AM 9.0819
7/10/2013 12:00:00 AM 9.1819
8/12/2013 12:00:00 AM 9.2819
9/11/2013 12:00:00 AM 9.3819
10/10/2013 12:00:00 AM 9.4819
11/12/2013 12:00:00 AM 9.5819
12/11/2013 12:00:00 AM 9.6819
12/31/2013 12:00:00 AM 9.7819
2/11/2014 12:00:00 AM 9.8819
3/11/2014 12:00:00 AM 9.9819
4/10/2014 12:00:00 AM 10.0819
5/12/2014 12:00:00 AM 10.1819
6/11/2014 12:00:00 AM 10.2819
7/10/2014 12:00:00 AM 10.3819
8/12/2014 12:00:00 AM 10.4819
9/10/2014 12:00:00 AM 10.5819
10/9/2014 12:00:00 AM 10.6819
11/10/2014 12:00:00 AM 10.7819
12/10/2014 12:00:00 AM 10.8819
12/31/2014 12:00:00 AM 10.9819
2/10/2015 12:00:00 AM 11.0819
3/11/2015 12:00:00 AM 11.1819
4/10/2015 12:00:00 AM 11.2819
5/12/2015 12:00:00 AM 11.3819
6/10/2015 12:00:00 AM 11.4819
7/10/2015 12:00:00 AM 11.5819
8/11/2015 12:00:00 AM 11.6819
9/10/2015 12:00:00 AM 11.7819
10/9/2015 12:00:00 AM 11.8819
11/10/2015 12:00:00 AM 11.9819
12/10/2015 12:00:00 AM 12.0819
12/31/2015 12:00:00 AM 12.1819
2/10/2016 12:00:00 AM 12.2819
3/10/2016 12:00:00 AM 12.3819
4/12/2016 12:00:00 AM 12.4819
5/11/2016 12:00:00 AM 12.5819
6/10/2016 12:00:00 AM 12.6819
7/12/2016 12:00:00 AM 12.7819
8/10/2016 12:00:00 AM 12.8819
9/12/2016 12:00:00 AM 12.9819
10/11/2016 12:00:00 AM 13.0819
11/9/2016 12:00:00 AM 13.1819
12/12/2016 12:00:00 AM 13.2819
12/30/2016 12:00:00 AM 13.3819
2/10/2017 12:00:00 AM 13.4819
3/10/2017 12:00:00 AM 13.5819
4/11/2017 12:00:00 AM 13.6819
5/10/2017 12:00:00 AM 13.7819
6/12/2017 12:00:00 AM 13.8819
7/11/2017 12:00:00 AM 13.9819
8/10/2017 12:00:00 AM 14.0819
9/12/2017 12:00:00 AM 14.1819
10/11/2017 12:00:00 AM 14.2819
11/10/2017 12:00:00 AM 14.3819
12/12/2017 12:00:00 AM 14.4819
12/29/2017 12:00:00 AM 14.5819
2/12/2018 12:00:00 AM 14.6819
3/12/2018 12:00:00 AM 14.7819
4/13/2018 12:00:00 AM 14.8819
5/14/2018 12:00:00 AM 14.9819
6/12/2018 12:00:00 AM 15.0819
7/13/2018 12:00:00 AM 15.1819
8/13/2018 12:00:00 AM 15.2819
9/17/2018 12:00:00 AM 15.3819
10/12/2018 12:00:00 AM 15.4819
11/13/2018 12:00:00 AM 15.5819
12/14/2018 12:00:00 AM 15.6819
12/31/2018 12:00:00 AM 15.7819
2/12/2019 12:00:00 AM 15.8819
3/12/2019 12:00:00 AM 15.9819
4/12/2019 12:00:00 AM 16.0819
5/13/2019 12:00:00 AM 16.1819
6/14/2019 12:00:00 AM 16.2819
7/12/2019 12:00:00 AM 16.3819
8/12/2019 12:00:00 AM 16.4819
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
August 08/09/2019 08/20/2019 $0.1000 0.0000 0.1000 0.0000 0.0000
July 07/11/2019 07/19/2019 $0.1000 0.0077 0.0000 0.0000 0.0923
June 06/13/2019 06/20/2019 $0.1000 0.0236 0.0000 0.0000 0.0764
May 05/10/2019 05/20/2019 $0.1000 0.0089 0.0000 0.0000 0.0911
April 04/11/2019 04/18/2019 $0.1000 0.0198 0.0000 0.0000 0.0802
March 03/11/2019 03/20/2019 $0.1000 0.0000 0.0000 0.0000 0.1000
February 02/11/2019 02/20/2019 $0.1000 0.0000 0.0000 0.0000 0.1000

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. 

Debt Coverage Ratio is the amount of cash flow available to meet annual interest and principal payments on debt. A Debt Coverage Ratio of less than 1 would mean a negative cash flow. For example, a ratio of 0.95 would mean that there was only enough net operating income to cover 95% of annual debt payments. 

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 7/31/19
TimeFrame CGO Market Price CGO NAV
6 Month 18.47 9.29
1 Year -0.51 2.13
3 Year 15.03 8.36
5 Year 8.38 5.95
10 Year 9.65 8.33
Since Inception 8.14 7.84

Calendar Year Total Returns

As of 7/31/19
Date CGO Market Price CGO NAV
YTD 2019 34.69 20.04
2018 -25.53 -14.25
2017 56.26 24.82
2016 2.93 4.38
2015 -5.06 0.59
2014 2.65 2.06
2013 11.12 13.94
2012 9.88 12.85
2011 1.3 -2.21
2010 10.74 13.83
2009 67.08 40.41
2008 -44.51 -35.14
2007 20.68 22.81
2006 28.1 23.05
2005* -4.88 4.24

*Reflects the fund's return from the inception date of 10/27/2005 through 12/31/2005.

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. 

Debt Coverage Ratio is the amount of cash flow available to meet annual interest and principal payments on debt. A Debt Coverage Ratio of less than 1 would mean a negative cash flow. For example, a ratio of 0.95 would mean that there was only enough net operating income to cover 95% of annual debt payments. 

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 8/21/19
Date NAV Price
10/27/2005 14.29 15
10/28/2005 14.29 15.01
10/31/2005 14.29 15
11/1/2005 14.29 15.01
11/2/2005 14.31 15.01
11/3/2005 14.35 15
11/4/2005 14.35 15.01
11/7/2005 14.37 15
11/8/2005 14.34 15
11/9/2005 14.35 15.01
11/10/2005 14.36 15
11/11/2005 14.39 15
11/14/2005 14.36 15
11/15/2005 14.35 15.01
11/16/2005 14.34 15.01
11/17/2005 14.41 15
11/18/2005 14.49 15
11/21/2005 14.54 15
11/22/2005 14.54 13.85
11/23/2005 14.59 13.45
11/25/2005 14.58 13.4
11/28/2005 14.54 13.43
11/29/2005 14.53 13.35
11/30/2005 14.5 13.35
12/1/2005 14.61 13.22
12/2/2005 14.68 13.4
12/5/2005 14.68 13.36
12/6/2005 14.71 13.37
12/7/2005 14.69 13.45
12/8/2005 14.68 13.3
12/9/2005 14.72 13.31
12/12/2005 14.77 13.43
12/13/2005 14.82 13.58
12/14/2005 14.87 13.45
12/15/2005 14.81 13.32
12/16/2005 14.83 13.37
12/19/2005 14.86 13.45
12/20/2005 14.85 13.7
12/21/2005 14.9 13.86
12/22/2005 14.92 13.9
12/23/2005 14.92 13.6
12/27/2005 14.88 13.46
12/28/2005 14.83 13.7
12/29/2005 14.85 13.72
12/30/2005 14.83 14.17
1/3/2006 15.02 14.16
1/4/2006 15.14 14.21
1/5/2006 15.04 14.14
1/6/2006 15.15 14.33
1/9/2006 15.19 14.32
1/10/2006 15.14 14.32
1/11/2006 15.22 14.56
1/12/2006 15.15 14.45
1/13/2006 15.21 14.35
1/17/2006 15.13 14.3
1/18/2006 15.01 14.3
1/19/2006 15.23 14.22
1/20/2006 15.13 14.3
1/23/2006 15.2 14.27
1/24/2006 15.25 14.34
1/25/2006 15.3 14.3
1/26/2006 15.37 14.12
1/27/2006 15.45 14.26
1/30/2006 15.45 14.3
1/31/2006 15.5 14.36
2/1/2006 15.52 14.31
2/2/2006 15.45 14.19
2/3/2006 15.33 14.24
2/6/2006 15.35 14.29
2/7/2006 15.23 14.23
2/8/2006 15.25 14.2
2/9/2006 15.3 14.18
2/10/2006 15.25 14.15
2/13/2006 15.15 14.2
2/14/2006 15.27 14.23
2/15/2006 15.29 14.2
2/16/2006 15.35 14.24
2/17/2006 15.35 14.22
2/21/2006 15.41 14.45
2/22/2006 15.46 14.4
2/23/2006 15.46 14.3
2/24/2006 15.49 14.21
2/27/2006 15.52 14.45
2/28/2006 15.45 14.44
3/1/2006 15.5 14.55
3/2/2006 15.55 14.42
3/3/2006 15.52 14.48
3/6/2006 15.43 14.26
3/7/2006 15.19 14.3
3/8/2006 15.17 14.29
3/9/2006 15.12 14.65
3/10/2006 15.19 14.35
3/13/2006 15.33 14.15
3/14/2006 15.43 14.35
3/15/2006 15.54 14.44
3/16/2006 15.64 14.4
3/17/2006 15.63 14.46
3/20/2006 15.63 14.43
3/21/2006 15.54 14.4
3/22/2006 15.64 14.48
3/23/2006 15.58 14.45
3/24/2006 15.66 14.45
3/27/2006 15.68 14.5
3/28/2006 15.55 14.5
3/29/2006 15.64 14.48
3/30/2006 15.76 14.59
3/31/2006 15.72 14.7
4/3/2006 15.81 14.68
4/4/2006 15.96 14.63
4/5/2006 16.13 14.5
4/6/2006 16.21 14.54
4/7/2006 16.04 14.36
4/10/2006 16.04 14.43
4/11/2006 15.94 14.24
4/12/2006 15.91 14.18
4/13/2006 15.9 14.1
4/17/2006 16.02 14.18
4/18/2006 16.26 14.42
4/19/2006 16.41 14.37
4/20/2006 16.39 14.42
4/21/2006 16.44 14.24
4/24/2006 16.4 14.46
4/25/2006 16.31 14.3
4/26/2006 16.41 14.25
4/27/2006 16.44 14.37
4/28/2006 16.51 14.44
5/1/2006 16.5 14.37
5/2/2006 16.62 14.4
5/3/2006 16.66 14.4
5/4/2006 16.74 14.48
5/5/2006 16.88 14.54
5/8/2006 16.89 14.84
5/9/2006 16.82 14.94
5/10/2006 16.85 14.93
5/11/2006 16.77 14.87
5/12/2006 16.54 14.75
5/15/2006 16.24 14.61
5/16/2006 16.21 14.66
5/17/2006 15.84 14.64
5/18/2006 15.71 14.79
5/19/2006 15.71 14.63
5/22/2006 15.36 14.25
5/23/2006 15.47 14.26
5/24/2006 15.36 14
5/25/2006 15.49 14.11
5/26/2006 15.72 14.22
5/30/2006 15.6 14.18
5/31/2006 15.6 14.16
6/1/2006 15.71 14.3
6/2/2006 15.8 14.55
6/5/2006 15.64 14.63
6/6/2006 15.41 14.8
6/7/2006 15.15 14.6
6/8/2006 14.73 14.34
6/9/2006 14.74 14.55
6/12/2006 14.57 14.33
6/13/2006 14.14 13.99
6/14/2006 14.26 13.78
6/15/2006 14.72 13.87
6/16/2006 14.7 13.94
6/19/2006 14.6 14.12
6/20/2006 14.54 14.11
6/21/2006 14.66 14.07
6/22/2006 14.65 14.1
6/23/2006 14.58 14.25
6/26/2006 14.64 14.2
6/27/2006 14.53 14.26
6/28/2006 14.56 14.27
6/29/2006 14.97 14.49
6/30/2006 15.13 14.7
7/3/2006 15.35 14.59
7/5/2006 15.14 14.55
7/6/2006 15.27 14.69
7/7/2006 15.23 14.68
7/10/2006 15.24 14.8
7/11/2006 15.19 14.55
7/12/2006 15.08 14.76
7/13/2006 14.86 14.75
7/14/2006 14.73 14.56
7/17/2006 14.54 14.65
7/18/2006 14.62 14.47
7/19/2006 14.93 14.52
7/20/2006 14.93 14.84
7/21/2006 14.84 14.81
7/24/2006 15.07 14.65
7/25/2006 15.21 14.75
7/26/2006 15.33 14.82
7/27/2006 15.41 15
7/28/2006 15.56 14.99
7/31/2006 15.57 15.01
8/1/2006 15.51 14.94
8/2/2006 15.56 14.97
8/3/2006 15.55 15.31
8/4/2006 15.57 15.15
8/7/2006 15.52 15.05
8/8/2006 15.53 15.06
8/9/2006 15.43 14.95
8/10/2006 15.45 14.95
8/11/2006 15.4 15.08
8/14/2006 15.48 15.05
8/15/2006 15.64 15.26
8/16/2006 15.85 15.61
8/17/2006 15.85 15.54
8/18/2006 15.82 15.56
8/21/2006 15.81 15.51
8/22/2006 15.81 15.33
8/23/2006 15.73 15.28
8/24/2006 15.67 15.25
8/25/2006 15.68 15.3
8/28/2006 15.75 15.44
8/29/2006 15.85 15.48
8/30/2006 15.84 15.5
8/31/2006 15.85 15.43
9/1/2006 15.94 15.3
9/5/2006 16.08 15.5
9/6/2006 15.9 15.55
9/7/2006 15.66 15.45
9/8/2006 15.68 15.3
9/11/2006 15.55 15.49
9/12/2006 15.68 15.41
9/13/2006 15.74 15.51
9/14/2006 15.72 15.39
9/15/2006 15.66 15.57
9/18/2006 15.64 15.51
9/19/2006 15.61 15.25
9/20/2006 15.63 15.08
9/21/2006 15.62 15.14
9/22/2006 15.56 15.21
9/25/2006 15.56 15.24
9/26/2006 15.6 15.25
9/27/2006 15.73 15.18
9/28/2006 15.78 15.38
9/29/2006 15.73 15.24
10/2/2006 15.74 15.33
10/3/2006 15.69 15.46
10/4/2006 15.77 15.72
10/5/2006 15.87 15.55
10/6/2006 15.8 15.41
10/9/2006 15.83 15.54
10/10/2006 15.85 15.55
10/11/2006 15.84 15.7
10/12/2006 15.99 15.68
10/13/2006 16.06 15.8
10/16/2006 16.13 15.88
10/17/2006 16.07 15.7
10/18/2006 16.11 15.66
10/19/2006 16.13 15.71
10/20/2006 16.15 15.8
10/23/2006 16.12 15.8
10/24/2006 16.17 15.63
10/25/2006 16.24 15.73
10/26/2006 16.32 15.71
10/27/2006 16.23 15.65
10/30/2006 16.23 15.66
10/31/2006 16.31 15.62
11/1/2006 16.33 15.61
11/2/2006 16.34 15.72
11/3/2006 16.35 15.7
11/6/2006 16.51 15.72
11/7/2006 16.57 15.76
11/8/2006 16.5 15.88
11/9/2006 16.4 15.64
11/10/2006 16.48 15.67
11/13/2006 16.53 15.62
11/14/2006 16.64 15.78
11/15/2006 16.64 15.89
11/16/2006 16.62 15.85
11/17/2006 16.63 15.9
11/20/2006 16.61 16.12
11/21/2006 16.62 16.26
11/22/2006 16.73 16.03
11/24/2006 16.77 16.12
11/27/2006 16.58 16.03
11/28/2006 16.58 16.15
11/29/2006 16.77 16.5
11/30/2006 16.8 16.76
12/1/2006 16.78 16.6
12/4/2006 16.75 16.21
12/5/2006 16.79 16.33
12/6/2006 16.77 16.18
12/7/2006 16.74 16.36
12/8/2006 16.71 16.5
12/11/2006 16.76 16.39
12/12/2006 16.77 16.58
12/13/2006 16.79 16.47
12/14/2006 16.98 16.78
12/15/2006 17 16.82
12/18/2006 16.95 16.7
12/19/2006 16.98 16.66
12/20/2006 17 16.52
12/21/2006 16.98 16.69
12/22/2006 16.96 16.55
12/26/2006 17.03 16.59
12/27/2006 17.08 16.8
12/28/2006 17.13 16.99
12/29/2006 17.09 17
1/3/2007 17.13 16.67
1/4/2007 17.04 16.89
1/5/2007 16.87 17.1
1/8/2007 16.89 16.88
1/9/2007 16.83 16.92
1/10/2007 16.73 16.6
1/11/2007 16.87 16.84
1/12/2007 17.04 16.7
1/16/2007 17.08 16.95
1/17/2007 17.09 16.72
1/18/2007 17.12 16.78
1/19/2007 17.2 16.86
1/22/2007 17.21 16.79
1/23/2007 17.3 16.84
1/24/2007 17.37 16.98
1/25/2007 17.2 16.92
1/26/2007 17.19 17.17
1/29/2007 17.2 17
1/30/2007 17.29 17.16
1/31/2007 17.31 17.35
2/1/2007 17.39 17.17
2/2/2007 17.4 17.25
2/5/2007 17.37 17.34
2/6/2007 17.46 17.24
2/7/2007 17.47 17.2
2/8/2007 17.43 17.08
2/9/2007 17.35 17.2
2/12/2007 17.28 17
2/13/2007 17.37 16.97
2/14/2007 17.51 16.89
2/15/2007 17.6 16.89
2/16/2007 17.59 16.94
2/20/2007 17.61 16.9
2/21/2007 17.58 16.75
2/22/2007 17.66 16.87
2/23/2007 17.74 17.19
2/26/2007 17.78 16.96
2/27/2007 17.27 16.25
2/28/2007 17.21 16.34
3/1/2007 17.11 16.37
3/2/2007 16.88 16.21
3/5/2007 16.63 15.73
3/6/2007 16.95 16.29
3/7/2007 16.98 16.33
3/8/2007 17.04 16.5
3/9/2007 17.1 16.5
3/12/2007 17.14 16.68
3/13/2007 16.82 16.37
3/14/2007 16.85 16.31
3/15/2007 16.93 16.64
3/16/2007 16.94 16.84
3/19/2007 17.13 16.87
3/20/2007 17.19 16.84
3/21/2007 17.43 17.02
3/22/2007 17.44 17
3/23/2007 17.43 16.97
3/26/2007 17.49 17.05
3/27/2007 17.4 17.22
3/28/2007 17.28 17.18
3/29/2007 17.41 17.09
3/30/2007 17.43 17.14
4/2/2007 17.52 17.2
4/3/2007 17.65 17.2
4/4/2007 17.75 17.18
4/5/2007 17.78 17.2
4/9/2007 17.8 17.3
4/10/2007 17.79 17.3
4/11/2007 17.76 17.35
4/12/2007 17.8 17.39
4/13/2007 17.86 17.39
4/16/2007 18 17.47
4/17/2007 17.98 17.88
4/18/2007 17.95 17.83
4/19/2007 17.91 17.65
4/20/2007 18.1 17.7
4/23/2007 17.99 17.79
4/24/2007 17.98 17.6
4/25/2007 18.1 17.7
4/26/2007 18.1 17.78
4/27/2007 18.07 17.73
4/30/2007 17.98 17.6
5/1/2007 18.03 17.51
5/2/2007 18.09 17.94
5/3/2007 18.15 17.91
5/4/2007 18.18 17.86
5/7/2007 18.21 17.89
5/8/2007 18.18 17.99
5/9/2007 18.11 18.09
5/10/2007 17.96 17.97
5/11/2007 18.13 18
5/14/2007 18.16 17.75
5/15/2007 18.21 17.63
5/16/2007 18.29 17.88
5/17/2007 18.3 18.01
5/18/2007 18.32 18.25
5/21/2007 18.36 18.1
5/22/2007 18.31 18
5/23/2007 18.32 17.83
5/24/2007 18.18 17.62
5/25/2007 18.22 17.71
5/29/2007 18.2 17.85
5/30/2007 18.26 18.23
5/31/2007 18.29 18.29
6/1/2007 18.4 18.33
6/4/2007 18.45 18.15
6/5/2007 18.41 18.08
6/6/2007 18.26 18.04
6/7/2007 17.91 17.74
6/8/2007 18.02 17.9
6/11/2007 18.14 17.91
6/12/2007 17.99 17.42
6/13/2007 18.13 17.66
6/14/2007 18.21 18.16
6/15/2007 18.35 18.34
6/18/2007 18.35 18.3
6/19/2007 18.38 18.22
6/20/2007 18.29 18.22
6/21/2007 18.36 18.05
6/22/2007 18.21 18.13
6/25/2007 18.15 18.1
6/26/2007 18.18 17.72
6/27/2007 18.16 17.74
6/28/2007 18.21 18.11
6/29/2007 18.26 18
7/2/2007 18.39 18.24
7/3/2007 18.47 18.26
7/5/2007 18.46 18.14
7/6/2007 18.56 18.22
7/9/2007 18.61 18.15
7/10/2007 18.37 18.06
7/11/2007 18.35 18.13
7/12/2007 18.58 18.28
7/13/2007 18.62 18.57
7/16/2007 18.63 18.34
7/17/2007 18.59 18.21
7/18/2007 18.55 18.29
7/19/2007 18.64 18.55
7/20/2007 18.53 18.48
7/23/2007 18.58 18.26
7/24/2007 18.39 17.95
7/25/2007 18.46 17.91
7/26/2007 18.04 17.7
7/27/2007 17.7 17.23
7/30/2007 17.91 17.23
7/31/2007 17.84 17.44
8/1/2007 17.72 17.01
8/2/2007 17.84 17.02
8/3/2007 17.55 16.7
8/6/2007 17.75 16.7
8/7/2007 17.78 16.8
8/8/2007 18.13 16.74
8/9/2007 17.59 16.41
8/10/2007 17.4 16.09
8/13/2007 17.53 16.11
8/14/2007 17.31 15.78
8/15/2007 17.02 14.67
8/16/2007 16.7 14.38
8/17/2007 16.95 15.53
8/20/2007 17.09 15.78
8/21/2007 17.14 16.4
8/22/2007 17.44 16.86
8/23/2007 17.61 17.22
8/24/2007 17.84 17.01
8/27/2007 17.81 16.85
8/28/2007 17.46 16.58
8/29/2007 17.83 16.82
8/30/2007 17.8 16.74
8/31/2007 18.05 16.99
9/4/2007 18.24 17.1
9/5/2007 18.06 17
9/6/2007 18.22 17
9/7/2007 18.09 16.9
9/10/2007 18.15 16.8
9/11/2007 18.24 16.82
9/12/2007 18.26 16.83
9/13/2007 18.35 16.95
9/14/2007 18.38 17.03
9/17/2007 18.27 16.98
9/18/2007 18.78 17.32
9/19/2007 18.88 17.5
9/20/2007 18.86 17.35
9/21/2007 19.09 17.48
9/24/2007 19.29 17.53
9/25/2007 19.35 17.52
9/26/2007 19.49 17.68
9/27/2007 19.52 17.84
9/28/2007 19.53 17.88
10/1/2007 19.75 18.06
10/2/2007 19.76 17.99
10/3/2007 19.69 17.8
10/4/2007 19.68 18.1
10/5/2007 19.99 18.11
10/8/2007 20 18.05
10/9/2007 20.07 18.22
10/10/2007 20.1 18.22
10/11/2007 20.05 18.29
10/12/2007 20.29 18.38
10/15/2007 20.18 18.45
10/16/2007 19.94 18.45
10/17/2007 20.25 18.75
10/18/2007 20.32 18.79
10/19/2007 19.95 18.59
10/22/2007 19.95 18.48
10/23/2007 20.3 18.77
10/24/2007 20.25 18.74
10/25/2007 20.31 18.88
10/26/2007 20.65 19.29
10/29/2007 20.89 19.4
10/30/2007 20.78 19.3
10/31/2007 21.05 19.51
11/1/2007 20.63 19.25
11/2/2007 20.73 19.57
11/5/2007 20.5 19.36
11/6/2007 20.72 19.61
11/7/2007 20.33 19.24
11/8/2007 20.23 18.89
11/9/2007 19.82 18.93
11/12/2007 19.44 18.65
11/13/2007 19.82 18.64
11/14/2007 19.81 18.81
11/15/2007 19.63 18.21
11/16/2007 19.72 18.3
11/19/2007 19.42 18.13
11/20/2007 19.59 18.01
11/21/2007 19.26 17.83
11/23/2007 19.53 18.07
11/26/2007 19.38 17.71
11/27/2007 19.56 17.88
11/28/2007 19.97 18.37
11/29/2007 19.93 18.81
11/30/2007 20.04 18.93
12/3/2007 20.03 19.08
12/4/2007 19.86 18.95
12/5/2007 19.96 19.4
12/6/2007 20.05 19.43
12/7/2007 20.02 19.9
12/10/2007 20.12 19.44
12/11/2007 19.74 19.17
12/12/2007 19.92 19.35
12/13/2007 19.74 19.45
12/14/2007 19.45 19.1
12/17/2007 19.12 19.02
12/18/2007 19.19 19.21
12/19/2007 19.17 18.74
12/20/2007 19.25 18.34
12/21/2007 19.57 18.71
12/24/2007 19.67 19.57
12/26/2007 19.74 19.43
12/27/2007 19.52 19.13
12/28/2007 19.65 19.05
12/31/2007 19.54 19.1
1/2/2008 19.41 19.46
1/3/2008 19.34 19.29
1/4/2008 18.93 18.8
1/7/2008 18.85 18.94
1/8/2008 18.78 18.7
1/9/2008 18.93 19
1/10/2008 19 19.1
1/11/2008 18.64 18.99
1/14/2008 18.72 19.15
1/15/2008 18.3 18.72
1/16/2008 18.02 18.12
1/17/2008 17.75 17.73
1/18/2008 17.72 17.36
1/22/2008 17.24 16.5
1/23/2008 17.22 17.18
1/24/2008 17.7 17.03
1/25/2008 17.59 17
1/28/2008 17.66 17.25
1/29/2008 17.69 17.29
1/30/2008 17.73 17.44
1/31/2008 17.9 18
2/1/2008 18.02 17.85
2/4/2008 17.92 17.49
2/5/2008 17.39 16.62
2/6/2008 17.3 16.35
2/7/2008 17.13 16.45
2/8/2008 17.16 16.4
2/11/2008 17.21 16.56
2/12/2008 17.3 16.63
2/13/2008 17.41 16.3
2/14/2008 17.37 15.67
2/15/2008 17.32 15.6
2/19/2008 17.32 15.95
2/20/2008 17.37 16.1
2/21/2008 17.37 16.5
2/22/2008 17.51 16.4
2/25/2008 17.65 16.77
2/26/2008 17.82 17.06
2/27/2008 17.87 16.93
2/28/2008 17.78 16.88
2/29/2008 17.41 16.55
3/3/2008 17.31 16.27
3/4/2008 17.15 16.21
3/5/2008 17.29 16.09
3/6/2008 17.1 16.06
3/7/2008 16.92 15.99
3/10/2008 16.73 15.57
3/11/2008 16.95 16.1
3/12/2008 16.94 15.92
3/13/2008 16.96 15.99
3/14/2008 16.77 15.62
3/17/2008 16.45 15.17
3/18/2008 16.96 15.71
3/19/2008 16.54 15.8
3/20/2008 16.71 16.15
3/24/2008 16.99 16.17
3/25/2008 17.23 16.3
3/26/2008 17.21 16.4
3/27/2008 17.17 16.4
3/28/2008 17.05 16.15
3/31/2008 17.1 16.45
4/1/2008 17.46 16.85
4/2/2008 17.51 16.98
4/3/2008 17.57 17.01
4/4/2008 17.72 16.67
4/7/2008 17.77 16.6
4/8/2008 17.68 16.48
4/9/2008 17.49 16.04
4/10/2008 17.52 16.05
4/11/2008 17.3 15.76
4/14/2008 17.29 15.95
4/15/2008 17.35 16.06
4/16/2008 17.61 16.39
4/17/2008 17.39 16.32
4/18/2008 17.67 16.41
4/21/2008 17.77 16.49
4/22/2008 17.7 16.4
4/23/2008 17.81 16.4
4/24/2008 17.8 16.51
4/25/2008 17.78 16.65
4/28/2008 17.83 16.7
4/29/2008 17.68 16.63
4/30/2008 17.84 16.62
5/1/2008 17.97 16.85
5/2/2008 18.03 16.92
5/5/2008 18.03 16.92
5/6/2008 18.07 16.97
5/7/2008 17.81 16.91
5/8/2008 17.81 16.67
5/9/2008 17.75 16.57
5/12/2008 17.86 16.68
5/13/2008 17.85 16.73
5/14/2008 17.84 16.88
5/15/2008 18.03 17.03
5/16/2008 18.12 17.04
5/19/2008 18.16 16.99
5/20/2008 18.07 17.05
5/21/2008 17.91 16.94
5/22/2008 17.89 16.8
5/23/2008 17.73 16.56
5/27/2008 17.71 16.6
5/28/2008 17.77 16.82
5/29/2008 17.7 17.1
5/30/2008 17.78 17.02
6/2/2008 17.67 17.06
6/3/2008 17.63 17.17
6/4/2008 17.59 17.2
6/5/2008 17.73 17.25
6/6/2008 17.56 16.89
6/9/2008 17.49 16.87
6/10/2008 17.16 16.44
6/11/2008 17.03 16.19
6/12/2008 17 16.29
6/13/2008 17.1 16.22
6/16/2008 17.1 16.17
6/17/2008 17.16 15.95
6/18/2008 17.1 15.98
6/19/2008 17.08 15.96
6/20/2008 16.85 15.75
6/23/2008 16.82 15.73
6/24/2008 16.78 15.54
6/25/2008 16.98 15.75
6/26/2008 16.8 15.61
6/27/2008 16.77 15.29
6/30/2008 16.78 15.22
7/1/2008 16.69 15.28
7/2/2008 16.63 15.2
7/3/2008 16.6 15.09
7/7/2008 16.68 15.08
7/8/2008 16.56 15.34
7/9/2008 16.49 14.89
7/10/2008 16.54 14.87
7/11/2008 16.41 14.69
7/14/2008 16.48 14.59
7/15/2008 16.44 14.34
7/16/2008 16.44 14.59
7/17/2008 16.54 14.94
7/18/2008 16.51 15.01
7/21/2008 16.53 14.95
7/22/2008 16.46 15.12
7/23/2008 16.45 15.25
7/24/2008 16.44 14.82
7/25/2008 16.52 15.11
7/28/2008 16.51 14.86
7/29/2008 16.48 15.05
7/30/2008 16.48 15.2
7/31/2008 16.4 15.1
8/1/2008 16.39 15.11
8/4/2008 16.33 15.09
8/5/2008 16.33 15.23
8/6/2008 16.4 15.26
8/7/2008 16.18 15
8/8/2008 16.1 15.07
8/11/2008 15.95 15.02
8/12/2008 15.89 14.67
8/13/2008 15.83 14.41
8/14/2008 15.83 14.48
8/15/2008 15.7 14.7
8/18/2008 15.66 14.36
8/19/2008 15.58 14.37
8/20/2008 15.63 14.46
8/21/2008 15.61 14.21
8/22/2008 15.59 14.42
8/25/2008 15.47 14.27
8/26/2008 15.47 14.22
8/27/2008 15.57 14.39
8/28/2008 15.61 14.6
8/29/2008 15.54 14.55
9/2/2008 15.47 14.56
9/3/2008 15.35 14.37
9/4/2008 14.89 14.04
9/5/2008 14.79 13.92
9/8/2008 14.86 13.77
9/9/2008 14.61 13.27
9/10/2008 14.63 13.17
9/11/2008 14.58 12.85
9/12/2008 14.64 13.09
9/15/2008 14.27 12.33
9/16/2008 14.24 11.7
9/17/2008 13.88 10.88
9/18/2008 14.2 11.24
9/19/2008 14.64 12.55
9/22/2008 14.47 12.1
9/23/2008 14.32 11.75
9/24/2008 14.25 11.96
9/25/2008 14.3 12.13
9/26/2008 14.18 11.63
9/29/2008 13.52 10.51
9/30/2008 13.78 11.4
10/1/2008 13.67 11.43
10/2/2008 13.26 10.9
10/3/2008 13.16 10.61
10/6/2008 12.59 9.3
10/7/2008 12.42 8.91
10/8/2008 12.2 8.56
10/9/2008 12 7.36
10/10/2008 11.8 7.39
10/13/2008 12.28 9.42
10/14/2008 12.28 9.89
10/15/2008 11.79 9.65
10/16/2008 11.87 9.36
10/17/2008 11.7 9.38
10/20/2008 11.97 10.14
10/21/2008 11.72 10.06
10/22/2008 11.35 9.45
10/23/2008 11.12 9.21
10/24/2008 10.78 8.79
10/27/2008 10.58 8.89
10/28/2008 10.8 9.2
10/29/2008 10.92 9.28
10/30/2008 11.08 9.39
10/31/2008 11.19 9.54
11/3/2008 11.3 9.68
11/4/2008 11.61 10.13
11/5/2008 11.47 9.64
11/6/2008 11.15 9.25
11/7/2008 11.37 9.51
11/10/2008 11.16 9.23
11/11/2008 10.97 9.28
11/12/2008 10.68 8.85
11/13/2008 10.99 8.96
11/14/2008 10.8 8.78
11/17/2008 10.69 8.47
11/18/2008 10.59 8.5
11/19/2008 10.29 8.05
11/20/2008 9.88 7.49
11/21/2008 10.06 7.48
11/24/2008 10.42 8.11
11/25/2008 10.5 8.06
11/26/2008 10.63 8.31
11/28/2008 10.81 8.46
12/1/2008 10.38 8
12/2/2008 10.62 7.91
12/3/2008 10.64 8.09
12/4/2008 10.37 7.99
12/5/2008 10.5 7.95
12/8/2008 10.81 8.27
12/9/2008 10.81 8.31
12/10/2008 10.92 8.25
12/11/2008 10.82 8.2
12/12/2008 10.83 8.4
12/15/2008 10.87 8.35
12/16/2008 11.16 8.5
12/17/2008 11.24 8.47
12/18/2008 11.21 8.69
12/19/2008 11.26 9.03
12/22/2008 11.2 9.19
12/23/2008 11.18 9.2
12/24/2008 11.2 9.48
12/26/2008 11.23 9.56
12/29/2008 11.12 9.34
12/30/2008 11.27 9.32
12/31/2008 11.36 9.5
1/2/2009 11.56 10.13
1/5/2009 11.62 10.13
1/6/2009 11.81 10.6
1/7/2009 11.78 10.19
1/8/2009 11.73 10.2
1/9/2009 11.59 10.26
1/12/2009 11.37 9.93
1/13/2009 11.41 10.27
1/14/2009 11.05 9.64
1/15/2009 11.04 9.59
1/16/2009 11.06 9.75
1/20/2009 10.61 9.25
1/21/2009 10.89 9.46
1/22/2009 10.76 9.39
1/23/2009 10.73 9.45
1/26/2009 10.82 9.45
1/27/2009 10.94 9.62
1/28/2009 11.19 10.15
1/29/2009 11 9.97
1/30/2009 10.87 9.48
2/2/2009 10.75 9.48
2/3/2009 10.88 9.81
2/4/2009 10.88 9.97
2/5/2009 10.91 9.98
2/6/2009 11.03 10.06
2/9/2009 11.08 9.98
2/10/2009 10.82 10.05
2/11/2009 10.85 9.92
2/12/2009 10.89 10.2
2/13/2009 10.86 10.05
2/17/2009 10.53 9.48
2/18/2009 10.52 9.5
2/19/2009 10.45 9.18
2/20/2009 10.42 8.81
2/23/2009 10.25 8.21
2/24/2009 10.42 8.65
2/25/2009 10.35 8.71
2/26/2009 10.27 8.67
2/27/2009 10.27 8.54
3/2/2009 9.93 7.68
3/3/2009 10.02 7.66
3/4/2009 10.14 8.04
3/5/2009 9.89 7.58
3/6/2009 9.88 7.66
3/9/2009 9.75 7.2
3/10/2009 10.09 7.66
3/11/2009 10.21 8.02
3/12/2009 10.31 8.33
3/13/2009 10.4 8.65
3/16/2009 10.44 8.72
3/17/2009 10.51 8.85
3/18/2009 10.54 8.76
3/19/2009 10.66 8.65
3/20/2009 10.59 8.68
3/23/2009 10.94 9.2
3/24/2009 10.84 9.15
3/25/2009 10.94 9.25
3/26/2009 10.97 9.49
3/27/2009 10.79 9.33
3/30/2009 10.56 8.84
3/31/2009 10.73 9.1
4/1/2009 10.83 9.18
4/2/2009 11.07 9.41
4/3/2009 11.14 9.41
4/6/2009 11.14 9.5
4/7/2009 11 9.24
4/8/2009 10.95 9.19
4/9/2009 11.16 9.41
4/13/2009 11.22 9.47
4/14/2009 11.2 9.36
4/15/2009 11.25 9.4
4/16/2009 11.43 9.61
4/17/2009 11.41 9.66
4/20/2009 11.08 9.35
4/21/2009 11.2 9.47
4/22/2009 11.2 9.5
4/23/2009 11.35 9.64
4/24/2009 11.5 9.68
4/27/2009 11.37 9.67
4/28/2009 11.29 9.66
4/29/2009 11.49 9.72
4/30/2009 11.59 9.86
5/1/2009 11.64 9.85
5/4/2009 12.01 10.13
5/5/2009 11.99 10.22
5/6/2009 12.12 10.53
5/7/2009 12.02 10.29
5/8/2009 12.19 10.5
5/11/2009 12.07 10.26
5/12/2009 12.12 10.23
5/13/2009 11.93 10.03
5/14/2009 12.03 10.12
5/15/2009 12.01 10.07
5/18/2009 12.19 10.35
5/19/2009 12.28 10.42
5/20/2009 12.33 10.42
5/21/2009 12.3 10.41
5/22/2009 12.33 10.77
5/26/2009 12.43 11.01
5/27/2009 12.43 11.08
5/28/2009 12.51 11.01
5/29/2009 12.66 11.13
6/1/2009 12.83 11.37
6/2/2009 12.84 11.6
6/3/2009 12.65 11.57
6/4/2009 12.74 11.76
6/5/2009 12.72 11.72
6/8/2009 12.64 11.55
6/9/2009 12.74 11.76
6/10/2009 12.82 11.72
6/11/2009 12.86 11.84
6/12/2009 12.77 11.84
6/15/2009 12.54 11.42
6/16/2009 12.46 11.21
6/17/2009 12.4 11.38
6/18/2009 12.45 11.45
6/19/2009 12.57 11.55
6/22/2009 12.27 11.2
6/23/2009 12.36 11
6/24/2009 12.47 11.38
6/25/2009 12.56 11.84
6/26/2009 12.61 11.62
6/29/2009 12.7 11.65
6/30/2009 12.62 11.51
7/1/2009 12.69 11.79
7/2/2009 12.43 11.65
7/6/2009 12.39 11.41
7/7/2009 12.25 11.14
7/8/2009 12.09 10.89
7/9/2009 12.19 10.86
7/10/2009 12.14 10.96
7/13/2009 12.32 11.28
7/14/2009 12.35 11.4
7/15/2009 12.69 11.65
7/16/2009 12.66 11.99
7/17/2009 12.68 11.9
7/20/2009 12.83 12.05
7/21/2009 12.88 12
7/22/2009 12.92 11.86
7/23/2009 13.12 12.16
7/24/2009 13.12 12.3
7/27/2009 13.23 12.34
7/28/2009 13.2 12.53
7/29/2009 13.13 12.35
7/30/2009 13.25 12.86
7/31/2009 13.31 12.83
8/3/2009 13.52 12.9
8/4/2009 13.54 12.86
8/5/2009 13.56 12.95
8/6/2009 13.42 12.87
8/7/2009 13.41 12.95
8/10/2009 13.41 12.89
8/11/2009 13.26 13.08
8/12/2009 13.35 12.95
8/13/2009 13.41 13.57
8/14/2009 13.39 13.27
8/17/2009 13.12 12.71
8/18/2009 13.27 12.75
8/19/2009 13.3 12.85
8/20/2009 13.42 12.95
8/21/2009 13.56 13.12
8/24/2009 13.58 13.24
8/25/2009 13.59 13.41
8/26/2009 13.57 13.19
8/27/2009 13.6 13.17
8/28/2009 13.62 13.14
8/31/2009 13.54 13.11
9/1/2009 13.42 13.03
9/2/2009 13.46 12.96
9/3/2009 13.58 13.21
9/4/2009 13.71 13.35
9/8/2009 13.75 13.25
9/9/2009 13.78 13.55
9/10/2009 13.88 13.72
9/11/2009 13.91 13.69
9/14/2009 13.95 13.71
9/15/2009 14.05 13.87
9/16/2009 14.25 14.16
9/17/2009 14.23 14.25
9/18/2009 14.23 14.21
9/21/2009 14.19 13.96
9/22/2009 14.31 13.84
9/23/2009 14.23 14.01
9/24/2009 14.07 13.83
9/25/2009 14.04 13.81
9/28/2009 14.12 13.98
9/29/2009 14.1 13.97
9/30/2009 14.13 14.07
10/1/2009 13.87 13.94
10/2/2009 13.82 13.61
10/5/2009 13.97 13.95
10/6/2009 14.17 14.15
10/7/2009 14.08 14.2
10/8/2009 14.22 14.24
10/9/2009 14.28 14.25
10/12/2009 14.34 14.2
10/13/2009 14.34 14.19
10/14/2009 14.56 14.42
10/15/2009 14.57 14.19
10/16/2009 14.52 14.26
10/19/2009 14.66 14.26
10/20/2009 14.54 14.22
10/21/2009 14.56 14.21
10/22/2009 14.57 14.32
10/23/2009 14.5 14.01
10/26/2009 14.35 14
10/27/2009 14.28 14.06
10/28/2009 13.98 13.05
10/29/2009 14.24 13.82
10/30/2009 13.97 13.3
10/31/2009 13.97 13.3
11/2/2009 14.03 13.2
11/3/2009 14.03 13.09
11/4/2009 14.19 13.34
11/5/2009 14.28 13.45
11/6/2009 14.19 13.41
11/9/2009 14.39 13.67
11/10/2009 14.38 13.55
11/11/2009 14.44 13.82
11/12/2009 14.3 13.54
11/13/2009 14.39 13.8
11/16/2009 14.55 13.88
11/17/2009 14.54 14.04
11/18/2009 14.54 14.08
11/19/2009 14.39 13.71
11/20/2009 14.28 13.75
11/23/2009 14.45 13.56
11/24/2009 14.41 13.5
11/25/2009 14.52 13.72
11/27/2009 14.33 13.67
11/30/2009 14.28 13.74
12/1/2009 14.49 14
12/2/2009 14.5 14.05
12/3/2009 14.33 13.95
12/4/2009 14.29 14.13
12/7/2009 14.27 14.07
12/8/2009 14.1 14.2
12/9/2009 14.13 13.91
12/10/2009 14.23 14.09
12/11/2009 14.23 14.2
12/14/2009 14.34 14.39
12/15/2009 14.32 14.17
12/16/2009 14.4 14.34
12/17/2009 14.17 14.34
12/18/2009 14.22 14.22
12/21/2009 14.28 14.37
12/22/2009 14.35 14.21
12/23/2009 14.45 14.21
12/24/2009 14.54 14.34
12/28/2009 14.58 14.33
12/29/2009 14.45 14.44
12/30/2009 14.45 14.33
12/31/2009 14.42 14.35
1/4/2010 14.65 14.55
1/5/2010 14.68 14.6
1/6/2010 14.81 14.64
1/7/2010 14.82 14.79
1/8/2010 14.92 14.9
1/11/2010 14.96 14.75
1/12/2010 14.81 14.91
1/13/2010 14.9 14.93
1/14/2010 14.94 15.09
1/15/2010 14.77 15.02
1/19/2010 14.87 15.09
1/20/2010 14.64 15.06
1/21/2010 14.36 14.61
1/22/2010 14.12 14.57
1/25/2010 14.23 14.32
1/26/2010 14.16 14.28
1/27/2010 14.17 14.33
1/28/2010 14.06 13.8
1/29/2010 13.95 13.77
1/30/2010 13.95 13.77
1/31/2010 13.95 13.77
2/1/2010 14.15 13.7
2/2/2010 14.28 14.1
2/3/2010 14.23 14.12
2/4/2010 13.85 13.33
2/5/2010 13.65 12.8
2/8/2010 13.54 12.93
2/9/2010 13.75 13.15
2/10/2010 13.69 13.31
2/11/2010 13.84 13.62
2/12/2010 13.76 13.64
2/16/2010 14 13.85
2/17/2010 14.02 14.02
2/18/2010 14.15 14.11
2/19/2010 14.15 14.17
2/22/2010 14.17 14.23
2/23/2010 13.95 14.22
2/24/2010 14.02 14.27
2/25/2010 13.95 14.15
2/26/2010 14.04 14.11
2/27/2010 14.04 14.11
2/28/2010 14.04 14.11
3/1/2010 14.16 14.3
3/2/2010 14.3 14.29
3/3/2010 14.43 14.29
3/4/2010 14.42 14.22
3/5/2010 14.62 14.47
3/6/2010 14.62 14.47
3/7/2010 14.62 14.47
3/8/2010 14.6 14.74
3/9/2010 14.47 14.6
3/10/2010 14.56 14.14
3/11/2010 14.57 14.14
3/12/2010 14.63 14.31
3/13/2010 14.63 14.31
3/14/2010 14.63 14.31
3/15/2010 14.56 14.29
3/16/2010 14.67 14.56
3/17/2010 14.78 14.64
3/18/2010 14.75 14.64
3/19/2010 14.68 14.71
3/20/2010 14.68 14.71
3/21/2010 14.68 14.71
3/22/2010 14.71 14.74
3/23/2010 14.8 14.6
3/24/2010 14.71 14.71
3/25/2010 14.71 14.93
3/26/2010 14.74 14.94
3/27/2010 14.74 14.94
3/28/2010 14.74 14.94
3/29/2010 14.77 14.72
3/30/2010 14.74 14.89
3/31/2010 14.8 14.79
4/1/2010 14.98 14.96
4/2/2010 14.98 14.96
4/3/2010 14.98 14.96
4/4/2010 14.98 14.96
4/5/2010 15.01 15.08
4/6/2010 15.04 15.14
4/7/2010 14.94 15.07
4/8/2010 14.88 15.15
4/9/2010 14.85 15.05
4/10/2010 14.85 15.05
4/11/2010 14.85 15.05
4/12/2010 14.86 14.99
4/13/2010 14.85 14.98
4/14/2010 14.96 14.96
4/15/2010 14.99 14.93
4/16/2010 14.81 14.8
4/17/2010 14.81 14.8
4/18/2010 14.81 14.8
4/19/2010 14.84 14.89
4/20/2010 14.88 15.07
4/21/2010 14.88 14.94
4/22/2010 14.85 15.01
4/23/2010 14.93 15.12
4/24/2010 14.93 15.12
4/25/2010 14.93 15.12
4/26/2010 14.92 15.02
4/27/2010 14.66 14.83
4/28/2010 14.64 14.68
4/29/2010 14.69 14.91
4/30/2010 14.61 14.67
5/1/2010 14.61 14.67
5/2/2010 14.61 14.67
5/3/2010 14.64 14.85
5/4/2010 14.41 14.65
5/5/2010 14.32 14.2
5/6/2010 14.12 13.2
5/7/2010 13.98 13.26
5/8/2010 13.98 13.26
5/9/2010 13.98 13.26
5/10/2010 14.13 13.89
5/11/2010 14.13 13.72
5/12/2010 14.26 13.83
5/13/2010 14.16 13.94
5/14/2010 14 13.55
5/15/2010 14 13.55
5/16/2010 14 13.55
5/17/2010 14 13.38
5/18/2010 13.83 13.63
5/19/2010 13.74 13.15
5/20/2010 13.45 12.75
5/21/2010 13.45 12.87
5/22/2010 13.45 12.87
5/23/2010 13.45 12.87
5/24/2010 13.37 12.58
5/25/2010 13.29 12.48
5/26/2010 13.35 12.66
5/27/2010 13.56 13
5/28/2010 13.45 13.25
5/29/2010 13.45 13.25
5/30/2010 13.45 13.25
5/31/2010 13.45 13.25
6/1/2010 13.41 13.02
6/2/2010 13.53 13.26
6/3/2010 13.6 13.23
6/4/2010 13.46 13
6/5/2010 13.46 13
6/6/2010 13.46 13
6/7/2010 13.41 12.97
6/8/2010 13.3 12.85
6/9/2010 13.33 12.76
6/10/2010 13.53 13
6/11/2010 13.49 12.98
6/12/2010 13.49 12.98
6/13/2010 13.49 12.98
6/14/2010 13.56 13.07
6/15/2010 13.72 13.15
6/16/2010 13.68 13.39
6/17/2010 13.76 13.43
6/18/2010 13.78 13.23
6/19/2010 13.78 13.23
6/20/2010 13.78 13.23
6/21/2010 13.83 13.29
6/22/2010 13.71 13.16
6/23/2010 13.69 13.2
6/24/2010 13.58 13.12
6/25/2010 13.61 13.22
6/26/2010 13.61 13.22
6/27/2010 13.61 13.22
6/28/2010 13.6 13.22
6/29/2010 13.44 13.11
6/30/2010 13.41 13.14
7/1/2010 13.36 12.89
7/2/2010 13.37 12.8
7/3/2010 13.37 12.8
7/4/2010 13.37 12.8
7/5/2010 13.37 12.8
7/6/2010 13.39 12.92
7/7/2010 13.52 13.09
7/8/2010 13.48 13.1
7/9/2010 13.53 13.04
7/10/2010 13.53 13.04
7/11/2010 13.53 13.04
7/12/2010 13.52 13
7/13/2010 13.65 13.25
7/14/2010 13.72 13.18
7/15/2010 13.73 13.17
7/16/2010 13.58 13.38
7/17/2010 13.58 13.38
7/18/2010 13.58 13.38
7/19/2010 13.57 13.33
7/20/2010 13.62 13.38
7/21/2010 13.6 13.42
7/22/2010 13.71 13.52
7/23/2010 13.82 13.55
7/24/2010 13.82 13.55
7/25/2010 13.82 13.55
7/26/2010 13.86 13.7
7/27/2010 13.82 13.73
7/28/2010 13.76 13.75
7/29/2010 13.74 13.71
7/30/2010 13.75 13.6
7/31/2010 13.75 13.6
8/1/2010 13.75 13.6
8/2/2010 13.92 13.71
8/3/2010 13.94 13.85
8/4/2010 13.97 14
8/5/2010 14.04 13.92
8/6/2010 13.92 13.86
8/7/2010 13.92 13.86
8/8/2010 13.92 13.86
8/9/2010 13.93 13.9
8/10/2010 13.86 13.83
8/11/2010 13.59 13.45
8/12/2010 13.59 13.54
8/13/2010 13.57 13.67
8/14/2010 13.57 13.67
8/15/2010 13.57 13.67
8/16/2010 13.59 13.75
8/17/2010 13.7 13.74
8/18/2010 13.76 13.77
8/19/2010 13.73 13.62
8/20/2010 13.67 13.67
8/21/2010 13.67 13.67
8/22/2010 13.67 13.67
8/23/2010 13.64 13.77
8/24/2010 13.53 13.54
8/25/2010 13.53 13.41
8/26/2010 13.56 13.35
8/27/2010 13.65 13.36
8/28/2010 13.65 13.36
8/29/2010 13.65 13.36
8/30/2010 13.6 13.27
8/31/2010 13.65 13.32
9/1/2010 13.87 13.54
9/2/2010 13.93 13.68
9/3/2010 14.01 13.93
9/4/2010 14.01 13.93
9/5/2010 14.01 13.93
9/6/2010 14.01 13.93
9/7/2010 13.91 13.94
9/8/2010 13.9 13.89
9/9/2010 14 14.1
9/10/2010 14.03 14.19
9/11/2010 14.03 14.19
9/12/2010 14.03 14.19
9/13/2010 14.13 14.23
9/14/2010 14.2 14.27
9/15/2010 14.22 14.18
9/16/2010 14.21 14.25
9/17/2010 14.19 14.29
9/18/2010 14.19 14.29
9/19/2010 14.19 14.29
9/20/2010 14.31 14.34
9/21/2010 14.33 14.47
9/22/2010 14.3 14.39
9/23/2010 14.27 14.45
9/24/2010 14.49 14.63
9/25/2010 14.49 14.63
9/26/2010 14.49 14.63
9/27/2010 14.46 14.58
9/28/2010 14.51 14.55
9/29/2010 14.52 14.6
9/30/2010 14.5 14.53
10/1/2010 14.62 14.72
10/2/2010 14.62 14.72
10/3/2010 14.62 14.72
10/4/2010 14.54 14.71
10/5/2010 14.69 14.6
10/6/2010 14.64 14.64
10/7/2010 14.57 14.65
10/8/2010 14.52 14.66
10/9/2010 14.52 14.66
10/10/2010 14.52 14.66
10/11/2010 14.51 14.52
10/12/2010 14.55 14.52
10/13/2010 14.71 14.52
10/14/2010 14.74 14.61
10/15/2010 14.68 14.8
10/16/2010 14.68 14.8
10/17/2010 14.68 14.8
10/18/2010 14.7 14.72
10/19/2010 14.41 14.52
10/20/2010 14.61 14.64
10/21/2010 14.6 14.6
10/22/2010 14.6 14.74
10/23/2010 14.6 14.74
10/24/2010 14.6 14.74
10/25/2010 14.66 14.76
10/26/2010 14.58 14.76
10/27/2010 14.49 14.56
10/28/2010 14.59 14.6
10/29/2010 14.6 14.6
10/30/2010 14.6 14.6
10/31/2010 14.6 14.6
11/1/2010 14.61 14.63
11/2/2010 14.68 14.67
11/3/2010 14.71 14.75
11/4/2010 14.94 14.85
11/5/2010 14.94 14.98
11/6/2010 14.94 14.98
11/7/2010 14.94 14.98
11/8/2010 14.92 15.02
11/9/2010 14.74 15.04
11/10/2010 14.78 14.95
11/11/2010 14.75 14.83
11/12/2010 14.6 14.7
11/13/2010 14.6 14.7
11/14/2010 14.6 14.7
11/15/2010 14.56 14.65
11/16/2010 14.34 14.19
11/17/2010 14.37 14.39
11/18/2010 14.58 14.61
11/19/2010 14.65 14.68
11/20/2010 14.65 14.68
11/21/2010 14.65 14.68
11/22/2010 14.61 14.63
11/23/2010 14.36 14.51
11/24/2010 14.51 14.61
11/25/2010 14.51 14.61
11/26/2010 14.45 14.77
11/27/2010 14.45 14.77
11/28/2010 14.45 14.77
11/29/2010 14.37 14.7
11/30/2010 14.29 14.59
12/1/2010 14.55 14.5
12/2/2010 14.75 14.52
12/3/2010 14.76 14.45
12/4/2010 14.76 14.45
12/5/2010 14.76 14.45
12/6/2010 14.74 14.43
12/7/2010 14.75 14.54
12/8/2010 14.74 14.37
12/9/2010 14.7 14.6
12/10/2010 14.78 14.59
12/11/2010 14.78 14.59
12/12/2010 14.78 14.59
12/13/2010 14.88 14.61
12/14/2010 14.88 14.68
12/15/2010 14.78 14.72
12/16/2010 14.84 14.73
12/17/2010 14.86 14.74
12/18/2010 14.86 14.74
12/19/2010 14.86 14.74
12/20/2010 14.84 14.4
12/21/2010 14.97 14.3
12/22/2010 15.03 14.35
12/23/2010 15.06 14.6
12/24/2010 15.06 14.6
12/25/2010 15.06 14.6
12/26/2010 15.06 14.6
12/27/2010 15.03 14.75
12/28/2010 14.96 14.81
12/29/2010 15.05 14.47
12/30/2010 15.05 14.44
12/31/2010 15.08 14.6
1/1/2011 15.08 14.6
1/2/2011 15.08 14.6
1/3/2011 15.17 14.78
1/4/2011 15.16 14.83
1/5/2011 15.14 14.98
1/6/2011 15.09 14.94
1/7/2011 15.02 14.82
1/8/2011 15.02 14.82
1/9/2011 15.02 14.82
1/10/2011 15.03 14.66
1/11/2011 15.19 14.62
1/12/2011 15.35 14.78
1/13/2011 15.4 14.84
1/14/2011 15.37 14.97
1/15/2011 15.37 14.97
1/16/2011 15.37 14.97
1/17/2011 15.37 14.97
1/18/2011 15.39 15
1/19/2011 15.21 14.83
1/20/2011 15.06 14.78
1/21/2011 15.12 14.72
1/22/2011 15.12 14.72
1/23/2011 15.12 14.72
1/24/2011 15.22 14.93
1/25/2011 15.23 14.93
1/26/2011 15.39 15.03
1/27/2011 15.4 15.03
1/28/2011 15.16 14.7
1/29/2011 15.16 14.7
1/30/2011 15.16 14.7
1/31/2011 15.2 14.8
2/1/2011 15.57 15.12
2/2/2011 15.6 15.04
2/3/2011 15.57 15.09
2/4/2011 15.58 15.03
2/5/2011 15.58 15.03
2/6/2011 15.58 15.03
2/7/2011 15.63 15.17
2/8/2011 15.57 15.25
2/9/2011 15.55 15.45
2/10/2011 15.47 15.33
2/11/2011 15.49 15.42
2/12/2011 15.49 15.42
2/13/2011 15.49 15.42
2/14/2011 15.62 15.37
2/15/2011 15.58 15.35
2/16/2011 15.7 15.57
2/17/2011 15.79 15.38
2/18/2011 15.79 15.27
2/19/2011 15.79 15.27
2/20/2011 15.79 15.27
2/21/2011 15.79 15.27
2/22/2011 15.5 15.18
2/23/2011 15.46 15.22
2/24/2011 15.47 15.21
2/25/2011 15.67 15.4
2/26/2011 15.67 15.4
2/27/2011 15.67 15.4
2/28/2011 15.78 15.49
3/1/2011 15.66 15.32
3/2/2011 15.73 15.4
3/3/2011 15.83 15.58
3/4/2011 15.77 15.58
3/5/2011 15.77 15.58
3/6/2011 15.77 15.58
3/7/2011 15.67 15.42
3/8/2011 15.54 15.1
3/9/2011 15.51 15.12
3/10/2011 15.14 14.94
3/11/2011 15.18 14.95
3/12/2011 15.18 14.95
3/13/2011 15.18 14.95
3/14/2011 15.13 14.86
3/15/2011 14.88 14.6
3/16/2011 14.61 14.61
3/17/2011 14.89 14.89
3/18/2011 15 14.93
3/19/2011 15 14.93
3/20/2011 15 14.93
3/21/2011 15.28 15.16
3/22/2011 15.26 15.21
3/23/2011 15.31 15.26
3/24/2011 15.44 15.24
3/25/2011 15.38 15.33
3/26/2011 15.38 15.33
3/27/2011 15.38 15.33
3/28/2011 15.39 15.11
3/29/2011 15.49 15.17
3/30/2011 15.63 15.24
3/31/2011 15.66 15.34
4/1/2011 15.74 15.36
4/2/2011 15.74 15.36
4/3/2011 15.74 15.36
4/4/2011 15.76 15.4
4/5/2011 15.83 15.31
4/6/2011 15.91 15.42
4/7/2011 15.84 15.55
4/8/2011 15.79 15.39
4/9/2011 15.79 15.39
4/10/2011 15.79 15.39
4/11/2011 15.74 15.36
4/12/2011 15.57 15.17
4/13/2011 15.62 15.22
4/14/2011 15.69 15.36
4/15/2011 15.73 15.33
4/16/2011 15.73 15.33
4/17/2011 15.73 15.33
4/18/2011 15.5 15.35
4/19/2011 15.6 15.5
4/20/2011 15.96 15.57
4/21/2011 16.09 15.72
4/22/2011 16.09 15.72
4/23/2011 16.09 15.72
4/24/2011 16.09 15.72
4/25/2011 16.08 15.81
4/26/2011 16.16 15.93
4/27/2011 16.26 16.07
4/28/2011 16.26 16.03
4/29/2011 16.31 16.26
4/30/2011 16.31 16.26
5/1/2011 16.31 16.26
5/2/2011 16.3 16.36
5/3/2011 16.11 16.02
5/4/2011 15.94 15.91
5/5/2011 15.64 15.71
5/6/2011 15.72 15.73
5/7/2011 15.72 15.73
5/8/2011 15.72 15.73
5/9/2011 15.72 15.57
5/10/2011 15.81 15.7
5/11/2011 15.68 15.58
5/12/2011 15.7 15.56
5/13/2011 15.55 15.34
5/14/2011 15.55 15.34
5/15/2011 15.55 15.34
5/16/2011 15.54 15.55
5/17/2011 15.5 15.51
5/18/2011 15.64 15.6
5/19/2011 15.67 15.6
5/20/2011 15.58 15.69
5/21/2011 15.58 15.69
5/22/2011 15.58 15.69
5/23/2011 15.34 15.63
5/24/2011 15.39 15.7
5/25/2011 15.44 15.58
5/26/2011 15.53 15.81
5/27/2011 15.65 15.9
5/28/2011 15.65 15.9
5/29/2011 15.65 15.9
5/30/2011 15.65 15.9
5/31/2011 15.8 16.05
6/1/2011 15.61 15.91
6/2/2011 15.59 15.93
6/3/2011 15.59 15.88
6/4/2011 15.59 15.88
6/5/2011 15.59 15.88
6/6/2011 15.47 15.99
6/7/2011 15.52 15.82
6/8/2011 15.26 15.54
6/9/2011 15.32 15.73
6/10/2011 15.09 15.4
6/11/2011 15.09 15.4
6/12/2011 15.09 15.4
6/13/2011 15.09 15.14
6/14/2011 15.26 15.29
6/15/2011 14.96 15.27
6/16/2011 14.84 15.19
6/17/2011 14.88 15.2
6/18/2011 14.88 15.2
6/19/2011 14.88 15.2
6/20/2011 14.9 15.19
6/21/2011 15.12 15.27
6/22/2011 15.07 15.4
6/23/2011 14.99 15.3
6/24/2011 14.86 15.32
6/25/2011 14.86 15.32
6/26/2011 14.86 15.32
6/27/2011 14.96 15.32
6/28/2011 15.09 15.35
6/29/2011 15.23 15.4
6/30/2011 15.35 15.49
7/1/2011 15.45 15.67
7/2/2011 15.45 15.67
7/3/2011 15.45 15.67
7/4/2011 15.45 15.67
7/5/2011 15.53 15.46
7/6/2011 15.53 15.57
7/7/2011 15.68 16
7/8/2011 15.5 15.73
7/9/2011 15.5 15.73
7/10/2011 15.5 15.73
7/11/2011 15.21 15.66
7/12/2011 15.08 15.69
7/13/2011 15.23 15.63
7/14/2011 15.14 15.48
7/15/2011 15.21 15.53
7/16/2011 15.21 15.53
7/17/2011 15.21 15.53
7/18/2011 15.12 15.32
7/19/2011 15.23 15.6
7/20/2011 15.33 15.66
7/21/2011 15.48 15.79
7/22/2011 15.57 15.64
7/23/2011 15.57 15.64
7/24/2011 15.57 15.64
7/25/2011 15.52 15.6
7/26/2011 15.56 15.81
7/27/2011 15.34 15.49
7/28/2011 15.29 15.48
7/29/2011 15.22 15.2
7/30/2011 15.22 15.2
7/31/2011 15.22 15.2
8/1/2011 15.15 15.46
8/2/2011 14.88 15.15
8/3/2011 14.92 15.13
8/4/2011 14.21 14.76
8/5/2011 14.21 13.97
8/6/2011 14.21 13.97
8/7/2011 14.21 13.97
8/8/2011 13.44 12.43
8/9/2011 13.96 14.1
8/10/2011 13.55 13.9
8/11/2011 13.96 14.37
8/12/2011 14.06 14.34
8/13/2011 14.06 14.34
8/14/2011 14.06 14.34
8/15/2011 14.34 14.51
8/16/2011 14.25 14.38
8/17/2011 14.27 14.51
8/18/2011 14.04 14.09
8/19/2011 14.04 13.61
8/20/2011 14.04 13.61
8/21/2011 14.04 13.61
8/22/2011 14.11 13.86
8/23/2011 14.41 14.44
8/24/2011 14.39 14.39
8/25/2011 14.19 14.16
8/26/2011 14.39 14.21
8/27/2011 14.39 14.21
8/28/2011 14.39 14.21
8/29/2011 14.61 14.64
8/30/2011 14.62 14.66
8/31/2011 14.77 14.98
9/1/2011 14.72 14.85
9/2/2011 14.54 14.57
9/3/2011 14.54 14.57
9/4/2011 14.54 14.57
9/5/2011 14.54 14.57
9/6/2011 14.29 14.46
9/7/2011 14.62 14.77
9/8/2011 14.44 14.42
9/9/2011 14.16 14.34
9/10/2011 14.16 14.34
9/11/2011 14.16 14.34
9/12/2011 14.13 14.22
9/13/2011 14.18 14.22
9/14/2011 14.32 14.12
9/15/2011 14.5 14.44
9/16/2011 14.51 14.52
9/17/2011 14.51 14.52
9/18/2011 14.51 14.52
9/19/2011 14.3 14.54
9/20/2011 14.36 14.57
9/21/2011 14.05 14.4
9/22/2011 13.52 14.1
9/23/2011 13.52 13.66
9/24/2011 13.52 13.66
9/25/2011 13.52 13.66
9/26/2011 13.67 13.94
9/27/2011 13.88 14.3
9/28/2011 13.61 14.31
9/29/2011 13.6 13.99
9/30/2011 13.29 13.82
10/1/2011 13.29 13.82
10/2/2011 13.29 13.82
10/3/2011 12.99 13.45
10/4/2011 13.15 13.39
10/5/2011 13.4 13.49
10/6/2011 13.51 13.85
10/7/2011 13.44 13.59
10/8/2011 13.44 13.59
10/9/2011 13.44 13.59
10/10/2011 13.9 13.8
10/11/2011 13.86 13.86
10/12/2011 14.04 13.89
10/13/2011 14.06 13.79
10/14/2011 14.27 13.97
10/15/2011 14.27 13.97
10/16/2011 14.27 13.97
10/17/2011 13.98 14.19
10/18/2011 14.14 14.24
10/19/2011 13.9 14.05
10/20/2011 13.93 13.81
10/21/2011 14.14 14.24
10/22/2011 14.14 14.24
10/23/2011 14.14 14.24
10/24/2011 14.45 14.58
10/25/2011 14.31 14.39
10/26/2011 14.46 14.49
10/27/2011 15.03 14.91
10/28/2011 15.07 14.97
10/29/2011 15.07 14.97
10/30/2011 15.07 14.97
10/31/2011 14.56 14.69
11/1/2011 14.18 14.08
11/2/2011 14.4 14.23
11/3/2011 14.72 14.46
11/4/2011 14.68 14.45
11/5/2011 14.68 14.45
11/6/2011 14.68 14.45
11/7/2011 14.72 14.8
11/8/2011 14.77 14.43
11/9/2011 14.25 14.25
11/10/2011 14.35 14.44
11/11/2011 14.68 14.61
11/12/2011 14.68 14.61
11/13/2011 14.68 14.61
11/14/2011 14.51 14.78
11/15/2011 14.52 14.68
11/16/2011 14.3 14.77
11/17/2011 14.07 14.59
11/18/2011 14 14.4
11/19/2011 14 14.4
11/20/2011 14 14.4
11/21/2011 13.74 14.36
11/22/2011 13.69 14.26
11/23/2011 13.38 14.12
11/24/2011 13.38 14.12
11/25/2011 13.28 13.95
11/26/2011 13.28 13.95
11/27/2011 13.28 13.95
11/28/2011 13.68 14.12
11/29/2011 13.73 14.22
11/30/2011 14.31 14.64
12/1/2011 14.26 14.75
12/2/2011 14.21 14.8
12/3/2011 14.21 14.8
12/4/2011 14.21 14.8
12/5/2011 14.24 14.87
12/6/2011 14.27 14.86
12/7/2011 14.27 14.8
12/8/2011 13.86 14.25
12/9/2011 14.05 14.27
12/10/2011 14.05 14.27
12/11/2011 14.05 14.27
12/12/2011 13.73 14.1
12/13/2011 13.55 14
12/14/2011 13.36 13.85
12/15/2011 13.38 13.89
12/16/2011 13.39 13.9
12/17/2011 13.39 13.9
12/18/2011 13.39 13.9
12/19/2011 13.3 13.75
12/20/2011 13.63 13.83
12/21/2011 13.58 13.73
12/22/2011 13.64 13.63
12/23/2011 13.74 13.9
12/24/2011 13.74 13.9
12/25/2011 13.74 13.9
12/26/2011 13.74 13.9
12/27/2011 13.73 14.03
12/28/2011 13.46 13.73
12/29/2011 13.58 13.65
12/30/2011 13.59 13.63
12/31/2011 13.59 13.63
1/1/2012 13.59 13.63
1/2/2012 13.59 13.63
1/3/2012 13.92 13.95
1/4/2012 13.88 13.85
1/5/2012 13.83 13.97
1/6/2012 13.77 13.79
1/7/2012 13.77 13.79
1/8/2012 13.77 13.79
1/9/2012 13.88 13.95
1/10/2012 13.99 14.2
1/11/2012 13.95 14.18
1/12/2012 14.02 14.2
1/13/2012 13.9 14.16
1/14/2012 13.9 14.16
1/15/2012 13.9 14.16
1/16/2012 13.9 14.16
1/17/2012 14.02 14.15
1/18/2012 14.24 14.14
1/19/2012 14.29 14.26
1/20/2012 14.27 14.45
1/21/2012 14.27 14.45
1/22/2012 14.27 14.45
1/23/2012 14.35 14.39
1/24/2012 14.33 14.46
1/25/2012 14.53 14.57
1/26/2012 14.54 14.63
1/27/2012 14.59 14.71
1/28/2012 14.59 14.71
1/29/2012 14.59 14.71
1/30/2012 14.51 14.75
1/31/2012 14.5 14.77
2/1/2012 14.7 14.93
2/2/2012 14.81 14.88
2/3/2012 15 14.94
2/4/2012 15 14.94
2/5/2012 15 14.94
2/6/2012 14.98 14.89
2/7/2012 15.03 15
2/8/2012 14.94 14.93
2/9/2012 14.96 14.99
2/10/2012 14.8 14.79
2/11/2012 14.8 14.79
2/12/2012 14.8 14.79
2/13/2012 14.96 14.94
2/14/2012 14.87 14.92
2/15/2012 14.86 14.9
2/16/2012 15.04 14.97
2/17/2012 14.99 15.08
2/18/2012 14.99 15.08
2/19/2012 14.99 15.08
2/20/2012 14.99 15.08
2/21/2012 15.04 15.06
2/22/2012 15.04 14.96
2/23/2012 15.17 15.04
2/24/2012 15.19 15.13
2/25/2012 15.19 15.13
2/26/2012 15.19 15.13
2/27/2012 15.11 15.04
2/28/2012 15.25 15.15
2/29/2012 15.08 15
3/1/2012 15.16 15.09
3/2/2012 15.04 15.06
3/3/2012 15.04 15.06
3/4/2012 15.04 15.06
3/5/2012 14.95 14.93
3/6/2012 14.62 14.56
3/7/2012 14.72 14.71
3/8/2012 14.85 14.91
3/9/2012 14.83 14.9
3/10/2012 14.83 14.9
3/11/2012 14.83 14.9
3/12/2012 14.8 14.89
3/13/2012 14.96 14.98
3/14/2012 14.81 14.91
3/15/2012 14.91 14.86
3/16/2012 14.98 14.88
3/17/2012 14.98 14.88
3/18/2012 14.98 14.88
3/19/2012 15.04 14.81
3/20/2012 14.92 14.9
3/21/2012 14.89 14.89
3/22/2012 14.79 14.79
3/23/2012 14.82 14.91
3/24/2012 14.82 14.91
3/25/2012 14.82 14.91
3/26/2012 15.01 14.94
3/27/2012 14.91 14.99
3/28/2012 14.85 15.01
3/29/2012 14.8 15.15
3/30/2012 14.86 15.2
3/31/2012 14.86 15.2
4/1/2012 14.86 15.2
4/2/2012 15.03 15.35
4/3/2012 14.89 15.34
4/4/2012 14.63 15.16
4/5/2012 14.59 15.22
4/6/2012 14.59 15.22
4/7/2012 14.59 15.22
4/8/2012 14.59 15.22
4/9/2012 14.4 14.68
4/10/2012 14.22 14.48
4/11/2012 14.29 14.56
4/12/2012 14.51 14.69
4/13/2012 14.32 14.6
4/14/2012 14.32 14.6
4/15/2012 14.32 14.6
4/16/2012 14.37 14.61
4/17/2012 14.52 14.82
4/18/2012 14.45 14.73
4/19/2012 14.4 14.7
4/20/2012 14.45 14.76
4/21/2012 14.45 14.76
4/22/2012 14.45 14.76
4/23/2012 14.29 14.77
4/24/2012 14.33 14.68
4/25/2012 14.48 14.72
4/26/2012 14.52 14.71
4/27/2012 14.5 14.67
4/28/2012 14.5 14.67
4/29/2012 14.5 14.67
4/30/2012 14.48 14.61
5/1/2012 14.53 14.64
5/2/2012 14.45 14.62
5/3/2012 14.38 14.55
5/4/2012 14.15 14.51
5/5/2012 14.15 14.51
5/6/2012 14.15 14.51
5/7/2012 14.17 14.5
5/8/2012 13.93 14.36
5/9/2012 13.86 14.3
5/10/2012 13.84 14.16
5/11/2012 13.81 14.11
5/12/2012 13.81 14.11
5/13/2012 13.81 14.11
5/14/2012 13.63 13.95
5/15/2012 13.47 14.06
5/16/2012 13.39 13.92
5/17/2012 13.27 13.53
5/18/2012 13.21 13.57
5/19/2012 13.21 13.57
5/20/2012 13.21 13.57
5/21/2012 13.44 13.69
5/22/2012 13.4 13.81
5/23/2012 13.29 13.7
5/24/2012 13.21 13.68
5/25/2012 13.22 13.6
5/26/2012 13.22 13.6
5/27/2012 13.22 13.6
5/28/2012 13.22 13.6
5/29/2012 13.37 13.68
5/30/2012 13.12 13.43
5/31/2012 13.08 13.35
6/1/2012 12.85 13.05
6/2/2012 12.85 13.05
6/3/2012 12.85 13.05
6/4/2012 12.91 12.95
6/5/2012 12.95 12.98
6/6/2012 13.26 13.14
6/7/2012 13.24 13.21
6/8/2012 13.14 13.04
6/9/2012 13.14 13.04
6/10/2012 13.14 13.04
6/11/2012 13.05 12.89
6/12/2012 13.18 12.96
6/13/2012 13.16 12.93
6/14/2012 13.21 13.08
6/15/2012 13.32 13.12
6/16/2012 13.32 13.12
6/17/2012 13.32 13.12
6/18/2012 13.36 13.08
6/19/2012 13.51 13.29
6/20/2012 13.51 13.26
6/21/2012 13.2 13.08
6/22/2012 13.23 13.02
6/23/2012 13.23 13.02
6/24/2012 13.23 13.02
6/25/2012 13 12.88
6/26/2012 13.02 12.97
6/27/2012 13.13 13.01
6/28/2012 13.07 12.99
6/29/2012 13.48 13.13
6/30/2012 13.48 13.13
7/1/2012 13.48 13.13
7/2/2012 13.53 13.21
7/3/2012 13.68 13.29
7/4/2012 13.68 13.29
7/5/2012 13.54 13.27
7/6/2012 13.34 13.12
7/7/2012 13.34 13.12
7/8/2012 13.34 13.12
7/9/2012 13.19 13.29
7/10/2012 13.14 13.22
7/11/2012 13.11 13.19
7/12/2012 13 13.1
7/13/2012 13.16 13.18
7/14/2012 13.16 13.18
7/15/2012 13.16 13.18
7/16/2012 13.13 13.21
7/17/2012 13.23 13.18
7/18/2012 13.34 13.18
7/19/2012 13.47 13.16
7/20/2012 13.34 13.1
7/21/2012 13.34 13.1
7/22/2012 13.34 13.1
7/23/2012 13.15 13.24
7/24/2012 13.05 13.12
7/25/2012 13.16 13.11
7/26/2012 13.44 13.4
7/27/2012 13.67 13.57
7/28/2012 13.67 13.57
7/29/2012 13.67 13.57
7/30/2012 13.67 13.51
7/31/2012 13.61 13.46
8/1/2012 13.57 13.45
8/2/2012 13.46 13.46
8/3/2012 13.76 13.61
8/4/2012 13.76 13.61
8/5/2012 13.76 13.61
8/6/2012 13.81 13.7
8/7/2012 13.91 13.83
8/8/2012 13.79 13.74
8/9/2012 13.83 13.83
8/10/2012 13.82 13.78
8/11/2012 13.82 13.78
8/12/2012 13.82 13.78
8/13/2012 13.78 13.75
8/14/2012 13.8 13.9
8/15/2012 13.81 13.85
8/16/2012 13.92 13.87
8/17/2012 13.9 13.83
8/18/2012 13.9 13.83
8/19/2012 13.9 13.83
8/20/2012 13.92 13.77
8/21/2012 13.96 13.75
8/22/2012 13.97 13.69
8/23/2012 13.91 13.61
8/24/2012 13.94 13.73
8/25/2012 13.94 13.73
8/26/2012 13.94 13.73
8/27/2012 13.91 13.79
8/28/2012 13.87 13.69
8/29/2012 13.85 13.71
8/30/2012 13.7 13.65
8/31/2012 13.82 13.63
9/1/2012 13.82 13.63
9/2/2012 13.82 13.63
9/3/2012 13.82 13.63
9/4/2012 13.78 13.61
9/5/2012 13.81 13.54
9/6/2012 14.07 13.68
9/7/2012 14.07 13.61
9/8/2012 14.07 13.61
9/9/2012 14.07 13.61
9/10/2012 13.97 13.53
9/11/2012 14.07 13.72
9/12/2012 14.08 13.74
9/13/2012 14.3 13.95
9/14/2012 14.46 14.03
9/15/2012 14.46 14.03
9/16/2012 14.46 14.03
9/17/2012 14.42 14.02
9/18/2012 14.4 14
9/19/2012 14.43 14.04
9/20/2012 14.38 14.04
9/21/2012 14.37 14.09
9/22/2012 14.37 14.09
9/23/2012 14.37 14.09
9/24/2012 14.3 14.07
9/25/2012 14.21 13.91
9/26/2012 14.11 13.67
9/27/2012 14.25 13.73
9/28/2012 14.16 13.67
9/29/2012 14.16 13.67
9/30/2012 14.16 13.67
10/1/2012 14.21 13.82
10/2/2012 14.23 13.88
10/3/2012 14.17 13.89
10/4/2012 14.29 13.97
10/5/2012 14.31 14.01
10/6/2012 14.31 14.01
10/7/2012 14.31 14.01
10/8/2012 14.22 13.92
10/9/2012 13.95 13.8
10/10/2012 13.88 13.69
10/11/2012 13.95 13.74
10/12/2012 13.96 13.7
10/13/2012 13.96 13.7
10/14/2012 13.96 13.7
10/15/2012 14.04 13.79
10/16/2012 14.22 13.88
10/17/2012 14.27 13.8
10/18/2012 14.21 13.85
10/19/2012 14.08 13.68
10/20/2012 14.08 13.68
10/21/2012 14.08 13.68
10/22/2012 14.1 13.68
10/23/2012 13.9 13.55
10/24/2012 13.87 13.62
10/25/2012 13.9 13.64
10/26/2012 13.92 13.52
10/27/2012 13.92 13.52
10/28/2012 13.92 13.52
10/31/2012 13.97 13.52
11/1/2012 14.07 13.73
11/2/2012 13.92 13.65
11/3/2012 13.92 13.65
11/4/2012 13.92 13.65
11/5/2012 13.94 13.57
11/6/2012 13.96 13.7
11/7/2012 13.79 13.58
11/8/2012 13.69 13.34
11/9/2012 13.69 13.39
11/10/2012 13.69 13.39
11/11/2012 13.69 13.39
11/12/2012 13.67 13.29
11/13/2012 13.63 13.28
11/14/2012 13.52 13.04
11/15/2012 13.45 12.49
11/16/2012 13.48 12.98
11/17/2012 13.48 12.98
11/18/2012 13.48 12.98
11/19/2012 13.71 13.19
11/20/2012 13.74 13.22
11/21/2012 13.8 13.23
11/22/2012 13.8 13.23
11/23/2012 14.06 13.47
11/24/2012 14.06 13.47
11/25/2012 14.06 13.47
11/26/2012 14.03 13.5
11/27/2012 13.97 13.44
11/28/2012 14.07 13.51
11/29/2012 14.12 13.7
11/30/2012 14.11 13.59
12/1/2012 14.11 13.59
12/2/2012 14.11 13.59
12/3/2012 14.1 13.61
12/4/2012 14.15 13.62
12/5/2012 14.14 13.52
12/6/2012 14.15 13.54
12/7/2012 14.07 13.39
12/8/2012 14.07 13.39
12/9/2012 14.07 13.39
12/10/2012 14.1 13.44
12/11/2012 14.18 13.42
12/12/2012 14.21 13.58
12/13/2012 14.12 13.53
12/14/2012 14.14 13.56
12/15/2012 14.14 13.56
12/16/2012 14.14 13.56
12/17/2012 14.17 13.6
12/18/2012 14.26 13.65
12/19/2012 14.24 13.71
12/20/2012 14.29 13.83
12/21/2012 14.15 13.76
12/22/2012 14.15 13.76
12/23/2012 14.15 13.76
12/24/2012 14.13 13.69
12/25/2012 14.13 13.69
12/26/2012 14.13 13.76
12/27/2012 14.04 13.73
12/28/2012 13.92 13.62
12/29/2012 13.92 13.62
12/30/2012 13.92 13.62
12/31/2012 14.07 13.74
1/1/2013 14.07 13.74
1/2/2013 14.36 13.75
1/3/2013 14.26 13.87
1/4/2013 14.32 13.99
1/5/2013 14.32 13.99
1/6/2013 14.32 13.99
1/7/2013 14.29 13.88
1/8/2013 14.23 13.96
1/9/2013 14.26 13.98
1/10/2013 14.4 14.2
1/11/2013 14.41 14.19
1/12/2013 14.41 14.19
1/13/2013 14.41 14.19
1/14/2013 14.45 14.31
1/15/2013 14.43 14.2
1/16/2013 14.41 14.31
1/17/2013 14.5 14.25
1/18/2013 14.46 14.27
1/19/2013 14.46 14.27
1/20/2013 14.46 14.27
1/21/2013 14.46 14.27
1/22/2013 14.47 14.33
1/23/2013 14.52 14.26
1/24/2013 14.54 14.35
1/25/2013 14.65 14.37
1/26/2013 14.65 14.37
1/27/2013 14.65 14.37
1/28/2013 14.57 14.43
1/29/2013 14.68 14.37
1/30/2013 14.68 14.29
1/31/2013 14.7 14.3
2/1/2013 14.89 14.36
2/2/2013 14.89 14.36
2/3/2013 14.89 14.36
2/4/2013 14.76 14.35
2/5/2013 14.88 14.48
2/6/2013 14.84 14.54
2/7/2013 14.73 14.54
2/8/2013 14.68 14.49
2/9/2013 14.68 14.49
2/10/2013 14.68 14.49
2/11/2013 14.5 14.42
2/12/2013 14.56 14.4
2/13/2013 14.58 14.34
2/14/2013 14.57 14.23
2/15/2013 14.55 14.33
2/16/2013 14.55 14.33
2/17/2013 14.55 14.33
2/18/2013 14.55 14.33
2/19/2013 14.64 14.43
2/20/2013 14.5 14.38
2/21/2013 14.36 14.28
2/22/2013 14.49 14.37
2/23/2013 14.49 14.37
2/24/2013 14.49 14.37
2/25/2013 14.29 14.31
2/26/2013 14.37 14.33
2/27/2013 14.49 14.44
2/28/2013 14.47 14.46
3/1/2013 14.47 14.46
3/2/2013 14.47 14.46
3/3/2013 14.47 14.46
3/4/2013 14.51 14.51
3/5/2013 14.66 14.69
3/6/2013 14.64 14.69
3/7/2013 14.7 14.74
3/8/2013 14.58 14.76
3/9/2013 14.58 14.76
3/10/2013 14.58 14.76
3/11/2013 14.62 14.86
3/12/2013 14.61 14.94
3/13/2013 14.56 14.86
3/14/2013 14.68 14.87
3/15/2013 14.67 14.78
3/16/2013 14.67 14.78
3/17/2013 14.67 14.78
3/18/2013 14.47 14.78
3/19/2013 14.43 14.6
3/20/2013 14.53 14.82
3/21/2013 14.4 14.6
3/22/2013 14.49 14.69
3/23/2013 14.49 14.69
3/24/2013 14.49 14.69
3/25/2013 14.4 14.6
3/26/2013 14.51 14.59
3/27/2013 14.48 14.68
3/28/2013 14.55 14.67
3/29/2013 14.55 14.67
3/30/2013 14.55 14.67
3/31/2013 14.55 14.67
4/1/2013 14.5 14.71
4/2/2013 14.58 14.74
4/3/2013 14.47 14.59
4/4/2013 14.49 14.67
4/5/2013 14.36 14.59
4/6/2013 14.36 14.59
4/7/2013 14.36 14.59
4/8/2013 14.33 14.5
4/9/2013 14.37 14.6
4/10/2013 14.48 14.45
4/11/2013 14.56 14.53
4/12/2013 14.43 14.44
4/13/2013 14.43 14.44
4/14/2013 14.43 14.44
4/15/2013 14.1 14.13
4/16/2013 14.32 14.25
4/17/2013 14.03 14.22
4/18/2013 13.97 14.26
4/19/2013 14.04 14.29
4/20/2013 14.04 14.29
4/21/2013 14.04 14.29
4/22/2013 14.05 14.49
4/23/2013 14.11 14.58
4/24/2013 14.24 14.49
4/25/2013 14.31 14.58
4/26/2013 14.25 14.42
4/27/2013 14.25 14.42
4/28/2013 14.25 14.42
4/29/2013 14.4 14.26
4/30/2013 14.46 14.4
5/1/2013 14.36 14.69
5/2/2013 14.42 14.57
5/3/2013 14.57 14.73
5/4/2013 14.57 14.73
5/5/2013 14.57 14.73
5/6/2013 14.56 14.65
5/7/2013 14.61 14.52
5/8/2013 14.65 14.49
5/9/2013 14.55 14.4
5/10/2013 14.57 14.42
5/11/2013 14.57 14.42
5/12/2013 14.57 14.42
5/13/2013 14.55 14.49
5/14/2013 14.64 14.66
5/15/2013 14.65 14.66
5/16/2013 14.59 14.69
5/17/2013 14.62 14.64
5/18/2013 14.62 14.64
5/19/2013 14.62 14.64
5/20/2013 14.66 14.55
5/21/2013 14.66 14.54
5/22/2013 14.53 14.5
5/23/2013 14.46 14.62
5/24/2013 14.41 14.54
5/25/2013 14.41 14.54
5/26/2013 14.41 14.54
5/27/2013 14.41 14.54
5/28/2013 14.45 14.45
5/29/2013 14.37 14.34
5/30/2013 14.46 14.59
5/31/2013 14.2 14.37
6/1/2013 14.2 14.37
6/2/2013 14.2 14.37
6/3/2013 14.31 14.32
6/4/2013 14.25 14.3
6/5/2013 14.1 14.27
6/6/2013 14.21 14.24
6/7/2013 14.13 14.45
6/8/2013 14.13 14.45
6/9/2013 14.13 14.45
6/10/2013 14.19 14.41
6/11/2013 14.01 14.51
6/12/2013 13.97 14.4
6/13/2013 14.07 14.46
6/14/2013 13.99 14.42
6/15/2013 13.99 14.42
6/16/2013 13.99 14.42
6/17/2013 14.1 14.31
6/18/2013 14.15 14.25
6/19/2013 13.93 14.34
6/20/2013 13.5 13.51
6/21/2013 13.44 13.12
6/22/2013 13.44 13.12
6/23/2013 13.44 13.12
6/24/2013 13.2 12.43
6/25/2013 13.33 12.69
6/26/2013 13.42 12.93
6/27/2013 13.53 13.17
6/28/2013 13.47 13.36
6/29/2013 13.47 13.36
6/30/2013 13.47 13.36
7/1/2013 13.55 13.35
7/2/2013 13.5 13.38
7/3/2013 13.52 13.33
7/4/2013 13.52 13.33
7/5/2013 13.53 13.2
7/6/2013 13.53 13.2
7/7/2013 13.53 13.2
7/8/2013 13.48 13.1
7/9/2013 13.53 13.25
7/10/2013 13.61 13.35
7/11/2013 13.94 13.66
7/12/2013 13.96 13.61
7/13/2013 13.96 13.61
7/14/2013 13.96 13.61
7/15/2013 13.98 13.74
7/16/2013 13.99 13.71
7/17/2013 14.02 13.76
7/18/2013 14.02 13.77
7/19/2013 14.06 13.6
7/20/2013 14.06 13.6
7/21/2013 14.06 13.6
7/22/2013 14.12 13.75
7/23/2013 14.17 13.8
7/24/2013 14.12 13.65
7/25/2013 14.18 13.65
7/26/2013 14.15 13.82
7/27/2013 14.15 13.82
7/28/2013 14.15 13.82
7/29/2013 14.07 13.81
7/30/2013 14.1 13.78
7/31/2013 14.14 13.73
8/1/2013 14.31 13.78
8/2/2013 14.37 13.87
8/3/2013 14.37 13.87
8/4/2013 14.37 13.87
8/5/2013 14.36 13.85
8/6/2013 14.29 13.81
8/7/2013 14.22 13.68
8/8/2013 14.22 13.64
8/9/2013 14.21 13.65
8/10/2013 14.21 13.65
8/11/2013 14.21 13.65
8/12/2013 14.21 13.7
8/13/2013 14.28 13.74
8/14/2013 14.25 13.74
8/15/2013 14.15 13.57
8/16/2013 14.13 13.57
8/17/2013 14.13 13.57
8/18/2013 14.13 13.57
8/19/2013 14.04 13.5
8/20/2013 14.06 13.5
8/21/2013 13.91 13.32
8/22/2013 14.04 13.34
8/23/2013 14.13 13.5
8/24/2013 14.13 13.5
8/25/2013 14.13 13.5
8/26/2013 14.1 13.4
8/27/2013 13.85 13.29
8/28/2013 13.84 13.24
8/29/2013 13.86 13.17
8/30/2013 13.74 13.18
8/31/2013 13.74 13.18
9/1/2013 13.74 13.18
9/2/2013 13.74 13.18
9/3/2013 13.89 13.26
9/4/2013 14 13.53
9/5/2013 13.99 13.57
9/6/2013 14.04 13.66
9/7/2013 14.04 13.66
9/8/2013 14.04 13.66
9/9/2013 14.11 13.72
9/10/2013 14.22 13.7
9/11/2013 14.24 13.62
9/12/2013 14.18 13.66
9/13/2013 14.19 13.67
9/14/2013 14.19 13.67
9/15/2013 14.19 13.67
9/16/2013 14.28 13.72
9/17/2013 14.33 13.62
9/18/2013 14.59 13.88
9/19/2013 14.57 13.72
9/20/2013 14.45 13.68
9/21/2013 14.45 13.68
9/22/2013 14.45 13.68
9/23/2013 14.38 13.5
9/24/2013 14.34 13.5
9/25/2013 14.32 13.41
9/26/2013 14.36 13.52
9/27/2013 14.32 13.55
9/28/2013 14.32 13.55
9/29/2013 14.32 13.55
9/30/2013 14.22 13.46
10/1/2013 14.33 13.57
10/2/2013 14.34 13.62
10/3/2013 14.29 13.5
10/4/2013 14.34 13.56
10/5/2013 14.34 13.56
10/6/2013 14.34 13.56
10/7/2013 14.24 13.46
10/8/2013 13.94 13.29
10/9/2013 13.91 13.18
10/10/2013 14.16 13.41
10/11/2013 14.25 13.49
10/12/2013 14.25 13.49
10/13/2013 14.25 13.49
10/14/2013 14.3 13.44
10/15/2013 14.23 13.43
10/16/2013 14.39 13.56
10/17/2013 14.51 13.64
10/18/2013 14.66 13.72
10/19/2013 14.66 13.72
10/20/2013 14.66 13.72
10/21/2013 14.73 13.78
10/22/2013 14.86 13.88
10/23/2013 14.73 13.91
10/24/2013 14.81 14.01
10/25/2013 14.79 14.01
10/26/2013 14.79 14.01
10/27/2013 14.79 14.01
10/28/2013 14.8 13.97
10/29/2013 14.79 14.05
10/30/2013 14.76 14
10/31/2013 14.56 13.99
11/1/2013 14.53 13.86
11/2/2013 14.53 13.86
11/3/2013 14.53 13.86
11/4/2013 14.61 13.83
11/5/2013 14.52 13.75
11/6/2013 14.58 13.8
11/7/2013 14.36 13.67
11/8/2013 14.37 13.59
11/9/2013 14.37 13.59
11/10/2013 14.37 13.59
11/11/2013 14.4 13.66
11/12/2013 14.33 13.69
11/13/2013 14.39 13.64
11/14/2013 14.44 13.74
11/15/2013 14.55 13.78
11/16/2013 14.55 13.78
11/17/2013 14.55 13.78
11/18/2013 14.49 13.81
11/19/2013 14.45 13.85
11/20/2013 14.33 13.84
11/21/2013 14.4 13.86
11/22/2013 14.5 13.86
11/23/2013 14.5 13.86
11/24/2013 14.5 13.86
11/25/2013 14.46 13.85
11/26/2013 14.49 13.79
11/27/2013 14.54 13.82
11/28/2013 14.54 13.82
11/29/2013 14.6 13.87
11/30/2013 14.6 13.87
12/1/2013 14.6 13.87
12/2/2013 14.52 13.93
12/3/2013 14.5 13.84
12/4/2013 14.46 13.74
12/5/2013 14.42 13.7
12/6/2013 14.53 13.7
12/7/2013 14.53 13.7
12/8/2013 14.53 13.7
12/9/2013 14.48 13.76
12/10/2013 14.43 13.67
12/11/2013 14.29 13.58
12/12/2013 14.19 13.51
12/13/2013 14.2 13.55
12/14/2013 14.2 13.55
12/15/2013 14.2 13.55
12/16/2013 14.3 13.57
12/17/2013 14.22 13.6
12/18/2013 14.39 13.6
12/19/2013 14.38 13.64
12/20/2013 14.48 13.8
12/21/2013 14.48 13.8
12/22/2013 14.48 13.8
12/23/2013 14.61 13.98
12/24/2013 14.64 14.1
12/25/2013 14.64 14.1
12/26/2013 14.68 14.16
12/27/2013 14.62 14.04
12/28/2013 14.62 14.04
12/29/2013 14.62 14.04
12/30/2013 14.66 14.03
12/31/2013 14.72 14.02
1/1/2014 14.72 14.02
1/2/2014 14.56 13.94
1/3/2014 14.53 14.02
1/4/2014 14.53 14.02
1/5/2014 14.53 14.02
1/6/2014 14.5 14
1/7/2014 14.55 14.13
1/8/2014 14.57 14
1/9/2014 14.52 14.03
1/10/2014 14.63 14.07
1/11/2014 14.63 14.07
1/12/2014 14.63 14.07
1/13/2014 14.5 14.07
1/14/2014 14.65 14.09
1/15/2014 14.75 14.19
1/16/2014 14.76 14.24
1/17/2014 14.69 14.3
1/18/2014 14.69 14.3
1/19/2014 14.69 14.3
1/20/2014 14.69 14.3
1/21/2014 14.79 14.34
1/22/2014 14.79 14.48
1/23/2014 14.67 14.43
1/24/2014 14.31 14.31
1/25/2014 14.31 14.31
1/26/2014 14.31 14.31
1/27/2014 14.18 13.91
1/28/2014 14.24 14.05
1/29/2014 14.12 14.01
1/30/2014 14.27 14.06
1/31/2014 14.19 13.99
2/1/2014 14.19 13.99
2/2/2014 14.19 13.99
2/3/2014 13.92 13.8
2/4/2014 14 13.82
2/5/2014 14.02 13.94
2/6/2014 14.22 14.05
2/7/2014 14.34 14.16
2/8/2014 14.34 14.16
2/9/2014 14.34 14.16
2/10/2014 14.39 14.21
2/11/2014 14.59 14.4
2/12/2014 14.62 14.48
2/13/2014 14.74 14.44
2/14/2014 14.8 14.64
2/15/2014 14.8 14.64
2/16/2014 14.8 14.64
2/17/2014 14.8 14.64
2/18/2014 14.89 14.68
2/19/2014 14.77 14.69
2/20/2014 14.82 14.79
2/21/2014 14.84 14.84
2/22/2014 14.84 14.84
2/23/2014 14.84 14.84
2/24/2014 14.99 14.93
2/25/2014 15.01 15.1
2/26/2014 14.98 15.09
2/27/2014 15.1 15.04
2/28/2014 15.1 15.08
3/1/2014 15.1 15.08
3/2/2014 15.1 15.08
3/3/2014 14.84 14.89
3/4/2014 15.16 14.91
3/5/2014 15.17 15
3/6/2014 15.25 15.05
3/7/2014 15.09 14.9
3/8/2014 15.09 14.9
3/9/2014 15.09 14.9
3/10/2014 14.98 14.85
3/11/2014 14.89 14.69
3/12/2014 14.87 14.81
3/13/2014 14.65 14.67
3/14/2014 14.54 14.64
3/15/2014 14.54 14.64
3/16/2014 14.54 14.64
3/17/2014 14.67 14.54
3/18/2014 14.84 14.64
3/19/2014 14.66 14.61
3/20/2014 14.67 14.65
3/21/2014 14.62 14.71
3/22/2014 14.62 14.71
3/23/2014 14.62 14.71
3/24/2014 14.62 14.6
3/25/2014 14.69 14.73
3/26/2014 14.58 14.56
3/27/2014 14.57 14.63
3/28/2014 14.64 14.74
3/29/2014 14.64 14.74
3/30/2014 14.64 14.74
3/31/2014 14.76 14.9
4/1/2014 14.92 14.82
4/2/2014 14.92 14.92
4/3/2014 14.81 14.76
4/4/2014 14.63 14.71
4/5/2014 14.63 14.71
4/6/2014 14.63 14.71
4/7/2014 14.43 14.53
4/8/2014 14.42 14.6
4/9/2014 14.66 14.49
4/10/2014 14.37 14.53
4/11/2014 14.18 14.48
4/12/2014 14.18 14.48
4/13/2014 14.18 14.48
4/14/2014 14.26 14.49
4/15/2014 14.34 14.61
4/16/2014 14.5 14.75
4/17/2014 14.55 14.74
4/18/2014 14.55 14.74
4/19/2014 14.55 14.74
4/20/2014 14.55 14.74
4/21/2014 14.6 14.8
4/22/2014 14.68 14.8
4/23/2014 14.59 14.86
4/24/2014 14.64 14.74
4/25/2014 14.47 14.79
4/26/2014 14.47 14.79
4/27/2014 14.47 14.79
4/28/2014 14.48 14.81
4/29/2014 14.55 14.76
4/30/2014 14.58 14.8
5/1/2014 14.57 14.77
5/2/2014 14.6 14.83
5/3/2014 14.6 14.83
5/4/2014 14.6 14.83
5/5/2014 14.6 14.86
5/6/2014 14.53 14.8
5/7/2014 14.53 14.79
5/8/2014 14.38 14.65
5/9/2014 14.38 14.62
5/10/2014 14.38 14.62
5/11/2014 14.38 14.62
5/12/2014 14.55 14.68
5/13/2014 14.56 14.67
5/14/2014 14.55 14.66
5/15/2014 14.4 14.52
5/16/2014 14.45 14.5
5/17/2014 14.45 14.5
5/18/2014 14.45 14.5
5/19/2014 14.51 14.47
5/20/2014 14.48 14.51
5/21/2014 14.61 14.65
5/22/2014 14.66 14.83
5/23/2014 14.72 14.88
5/24/2014 14.72 14.88
5/25/2014 14.72 14.88
5/26/2014 14.72 14.88
5/27/2014 14.86 14.85
5/28/2014 14.8 14.87
5/29/2014 14.87 14.89
5/30/2014 14.83 14.79
5/31/2014 14.83 14.79
6/1/2014 14.83 14.79
6/2/2014 14.83 14.74
6/3/2014 14.84 14.72
6/4/2014 14.86 14.65
6/5/2014 15.02 14.7
6/6/2014 15.07 14.87
6/7/2014 15.07 14.87
6/8/2014 15.07 14.87
6/9/2014 15 14.59
6/10/2014 15.06 14.65
6/11/2014 15.01 14.62
6/12/2014 14.94 14.56
6/13/2014 14.92 14.64
6/14/2014 14.92 14.64
6/15/2014 14.92 14.64
6/16/2014 14.94 14.63
6/17/2014 14.94 14.69
6/18/2014 15.08 14.82
6/19/2014 15.12 14.8
6/20/2014 15.11 14.79
6/21/2014 15.11 14.79
6/22/2014 15.11 14.79
6/23/2014 15.06 14.67
6/24/2014 14.95 14.75
6/25/2014 15.06 14.76
6/26/2014 15.09 14.88
6/27/2014 15.12 14.85
6/28/2014 15.12 14.85
6/29/2014 15.12 14.85
6/30/2014 15.18 14.91
7/1/2014 15.32 14.93
7/2/2014 15.34 14.94
7/3/2014 15.42 14.94
7/4/2014 15.42 14.94
7/5/2014 15.42 14.94
7/6/2014 15.42 14.94
7/7/2014 15.34 14.94
7/8/2014 15.07 14.72
7/9/2014 15.11 14.78
7/10/2014 15 14.71
7/11/2014 15 14.78
7/12/2014 15 14.78
7/13/2014 15 14.78
7/14/2014 15.08 15
7/15/2014 14.99 14.74
7/16/2014 15.04 14.76
7/17/2014 14.81 14.54
7/18/2014 14.99 14.5
7/19/2014 14.99 14.5
7/20/2014 14.99 14.5
7/21/2014 14.92 14.54
7/22/2014 15.04 14.6
7/23/2014 15.05 14.76
7/24/2014 15.01 14.79
7/25/2014 14.89 14.71
7/26/2014 14.89 14.71
7/27/2014 14.89 14.71
7/28/2014 14.9 14.65
7/29/2014 14.84 14.67
7/30/2014 14.88 14.58
7/31/2014 14.56 14.14
8/1/2014 14.53 14.04
8/2/2014 14.53 14.04
8/3/2014 14.53 14.04
8/4/2014 14.65 14.05
8/5/2014 14.51 14.23
8/6/2014 14.51 14.14
8/7/2014 14.4 14
8/8/2014 14.42 13.93
8/9/2014 14.42 13.93
8/10/2014 14.42 13.93
8/11/2014 14.51 14.1
8/12/2014 14.49 14.1
8/13/2014 14.62 14.24
8/14/2014 14.64 14.52
8/15/2014 14.62 14.29
8/16/2014 14.62 14.29
8/17/2014 14.62 14.29
8/18/2014 14.74 14.28
8/19/2014 14.81 14.37
8/20/2014 14.82 14.41
8/21/2014 14.83 14.42
8/22/2014 14.8 14.38
8/23/2014 14.8 14.38
8/24/2014 14.8 14.38
8/25/2014 14.87 14.51
8/26/2014 14.92 14.47
8/27/2014 14.92 14.5
8/28/2014 14.87 14.39
8/29/2014 14.9 14.47
8/30/2014 14.9 14.47
8/31/2014 14.9 14.47
9/1/2014 14.9 14.47
9/2/2014 14.9 14.57
9/3/2014 14.92 14.53
9/4/2014 14.83 14.46
9/5/2014 14.87 14.44
9/6/2014 14.87 14.44
9/7/2014 14.87 14.44
9/8/2014 14.69 14.33
9/9/2014 14.62 14.17
9/10/2014 14.65 14.27
9/11/2014 14.63 14.25
9/12/2014 14.56 14.04
9/13/2014 14.56 14.04
9/14/2014 14.56 14.04
9/15/2014 14.51 14.11
9/16/2014 14.58 14.27
9/17/2014 14.57 14.13
9/18/2014 14.68 14.16
9/19/2014 14.64 14.19
9/20/2014 14.64 14.19
9/21/2014 14.64 14.19
9/22/2014 14.5 14.03
9/23/2014 14.42 14.01
9/24/2014 14.51 14.14
9/25/2014 14.25 13.99
9/26/2014 14.36 14
9/27/2014 14.36 14
9/28/2014 14.36 14
9/29/2014 14.27 13.88
9/30/2014 14.22 13.88
10/1/2014 14.03 13.58
10/2/2014 13.97 13.44
10/3/2014 14.08 13.42
10/4/2014 14.08 13.42
10/5/2014 14.08 13.42
10/6/2014 14.11 13.59
10/7/2014 13.78 13.25
10/8/2014 13.97 13.34
10/9/2014 13.64 13.16
10/10/2014 13.38 12.9
10/11/2014 13.38 12.9
10/12/2014 13.38 12.9
10/13/2014 13.24 12.47
10/14/2014 13.24 12.52
10/15/2014 13.17 12.27
10/16/2014 13.19 12.55
10/17/2014 13.37 12.82
10/18/2014 13.37 12.82
10/19/2014 13.37 12.82
10/20/2014 13.48 12.9
10/21/2014 13.71 13.12
10/22/2014 13.64 13.22
10/23/2014 13.81 13.43
10/24/2014 13.87 13.54
10/25/2014 13.87 13.54
10/26/2014 13.87 13.54
10/27/2014 13.83 13.4
10/28/2014 13.98 13.62
10/29/2014 13.93 13.72
10/30/2014 14 13.51
10/31/2014 14.21 13.57
11/1/2014 14.21 13.57
11/2/2014 14.21 13.57
11/3/2014 14.16 13.65
11/4/2014 14.11 13.49
11/5/2014 14.16 13.57
11/6/2014 14.04 13.59
11/7/2014 14.03 13.48
11/8/2014 14.03 13.48
11/9/2014 14.03 13.48
11/10/2014 14.12 13.55
11/11/2014 14.17 13.67
11/12/2014 14.13 13.63
11/13/2014 14.18 13.67
11/14/2014 14.28 13.74
11/15/2014 14.28 13.74
11/16/2014 14.28 13.74
11/17/2014 14.18 13.78
11/18/2014 14.26 13.8
11/19/2014 14.19 13.88
11/20/2014 14.19 13.88
11/21/2014 14.29 13.99
11/22/2014 14.29 13.99
11/23/2014 14.29 13.99
11/24/2014 14.36 14.07
11/25/2014 14.38 14.12
11/26/2014 14.41 14.29
11/27/2014 14.41 14.29
11/28/2014 14.37 14.18
11/29/2014 14.37 14.18
11/30/2014 14.37 14.18
12/1/2014 14.24 14.01
12/2/2014 14.26 14.28
12/3/2014 14.27 14.07
12/4/2014 14.27 13.97
12/5/2014 14.3 13.93
12/6/2014 14.3 13.93
12/7/2014 14.3 13.93
12/8/2014 14.03 13.8
12/9/2014 14.01 13.53
12/10/2014 13.78 13.48
12/11/2014 13.79 13.58
12/12/2014 13.62 13.3
12/13/2014 13.62 13.3
12/14/2014 13.62 13.3
12/15/2014 13.47 13.19
12/16/2014 13.39 12.77
12/17/2014 13.56 12.92
12/18/2014 13.91 13.23
12/19/2014 13.97 13.55
12/20/2014 13.97 13.55
12/21/2014 13.97 13.55
12/22/2014 14.03 13.75
12/23/2014 14.03 13.79
12/24/2014 14.05 13.67
12/25/2014 14.05 13.67
12/26/2014 14.1 13.71
12/27/2014 14.1 13.71
12/28/2014 14.1 13.71
12/29/2014 13.98 13.52
12/30/2014 13.9 13.42
12/31/2014 13.8 13.22
1/1/2015 13.8 13.22
1/2/2015 13.77 13.14
1/3/2015 13.77 13.14
1/4/2015 13.77 13.14
1/5/2015 13.54 12.88
1/6/2015 13.42 12.75
1/7/2015 13.59 12.98
1/8/2015 13.78 13.29
1/9/2015 13.67 13.08
1/10/2015 13.67 13.08
1/11/2015 13.67 13.08
1/12/2015 13.62 13.08
1/13/2015 13.62 13.17
1/14/2015 13.55 12.93
1/15/2015 13.48 12.72
1/16/2015 13.58 12.91
1/17/2015 13.58 12.91
1/18/2015 13.58 12.91
1/19/2015 13.58 12.91
1/20/2015 13.63 12.99
1/21/2015 13.74 13.1
1/22/2015 13.9 13.3
1/23/2015 13.9 13.26
1/24/2015 13.9 13.26
1/25/2015 13.9 13.26
1/26/2015 14.02 13.4
1/27/2015 13.89 13.28
1/28/2015 13.77 13.07
1/29/2015 13.85 13.09
1/30/2015 13.68 13.01
1/31/2015 13.68 13.01
2/1/2015 13.68 13.01
2/2/2015 13.85 13.1
2/3/2015 14.01 13.28
2/4/2015 13.93 13.24
2/5/2015 14.07 13.25
2/6/2015 13.85 13.16
2/7/2015 13.85 13.16
2/8/2015 13.85 13.16
2/9/2015 13.79 12.98
2/10/2015 13.94 13.14
2/11/2015 13.92 13.21
2/12/2015 14.09 13.47
2/13/2015 14.19 13.38
2/14/2015 14.19 13.38
2/15/2015 14.19 13.38
2/16/2015 14.19 13.38
2/17/2015 14.26 13.4
2/18/2015 14.28 13.4
2/19/2015 14.31 13.39
2/20/2015 14.41 13.48
2/21/2015 14.41 13.48
2/22/2015 14.41 13.48
2/23/2015 14.41 13.48
2/24/2015 14.48 13.6
2/25/2015 14.48 13.61
2/26/2015 14.5 13.6
2/27/2015 14.46 13.67
2/28/2015 14.46 13.67
3/1/2015 14.46 13.67
3/2/2015 14.54 13.78
3/3/2015 14.46 13.74
3/4/2015 14.4 13.79
3/5/2015 14.41 13.76
3/6/2015 14.24 13.55
3/7/2015 14.24 13.55
3/8/2015 14.24 13.55
3/9/2015 14.16 13.56
3/10/2015 13.95 13.31
3/11/2015 13.97 13.31
3/12/2015 14.14 13.46
3/13/2015 14.08 13.43
3/14/2015 14.08 13.43
3/15/2015 14.08 13.43
3/16/2015 14.23 13.58
3/17/2015 14.16 13.55
3/18/2015 14.36 13.66
3/19/2015 14.33 13.71
3/20/2015 14.46 13.72
3/21/2015 14.46 13.72
3/22/2015 14.46 13.72
3/23/2015 14.45 13.79
3/24/2015 14.41 13.65
3/25/2015 14.27 13.58
3/26/2015 14.19 13.42
3/27/2015 14.23 13.46
3/28/2015 14.23 13.46
3/29/2015 14.23 13.46
3/30/2015 14.33 13.63
3/31/2015 14.23 13.51
4/1/2015 14.21 13.46
4/2/2015 14.29 13.47
4/3/2015 14.29 13.47
4/4/2015 14.29 13.47
4/5/2015 14.29 13.47
4/6/2015 14.39 13.63
4/7/2015 14.39 13.69
4/8/2015 14.34 13.64
4/9/2015 14.42 13.64
4/10/2015 14.5 13.76
4/11/2015 14.5 13.76
4/12/2015 14.5 13.76
4/13/2015 14.51 13.7
4/14/2015 14.45 13.85
4/15/2015 14.49 13.78
4/16/2015 14.52 14
4/17/2015 14.33 13.75
4/18/2015 14.33 13.75
4/19/2015 14.33 13.75
4/20/2015 14.37 13.79
4/21/2015 14.45 13.68
4/22/2015 14.53 13.89
4/23/2015 14.59 14.02
4/24/2015 14.67 14.03
4/25/2015 14.67 14.03
4/26/2015 14.67 14.03
4/27/2015 14.7 13.98
4/28/2015 14.7 14.1
4/29/2015 14.65 14.06
4/30/2015 14.46 13.97
5/1/2015 14.49 13.94
5/2/2015 14.49 13.94
5/3/2015 14.49 13.94
5/4/2015 14.49 13.95
5/5/2015 14.35 13.79
5/6/2015 14.32 13.8
5/7/2015 14.32 13.82
5/8/2015 14.36 13.87
5/9/2015 14.36 13.87
5/10/2015 14.36 13.87
5/11/2015 14.29 13.73
5/12/2015 14.23 13.79
5/13/2015 14.3 13.76
5/14/2015 14.45 13.88
5/15/2015 14.48 13.9
5/16/2015 14.48 13.9
5/17/2015 14.48 13.9
5/18/2015 14.49 13.97
5/19/2015 14.47 13.99
5/20/2015 14.44 13.88
5/21/2015 14.48 14.01
5/22/2015 14.42 13.97
5/23/2015 14.42 13.97
5/24/2015 14.42 13.97
5/25/2015 14.42 13.97
5/26/2015 14.22 13.73
5/27/2015 14.37 13.83
5/28/2015 14.33 13.89
5/29/2015 14.22 13.8
5/30/2015 14.22 13.8
5/31/2015 14.22 13.8
6/1/2015 14.25 13.79
6/2/2015 14.26 13.92
6/3/2015 14.31 13.93
6/4/2015 14.18 13.84
6/5/2015 14.11 13.76
6/6/2015 14.11 13.76
6/7/2015 14.11 13.76
6/8/2015 13.95 13.64
6/9/2015 13.9 13.51
6/10/2015 14.09 13.6
6/11/2015 14.13 13.65
6/12/2015 14.07 13.85
6/13/2015 14.07 13.85
6/14/2015 14.07 13.85
6/15/2015 13.96 13.63
6/16/2015 13.99 13.68
6/17/2015 14.01 13.68
6/18/2015 14.14 13.73
6/19/2015 14.1 13.7
6/20/2015 14.1 13.7
6/21/2015 14.1 13.7
6/22/2015 14.25 13.79
6/23/2015 14.27 13.86
6/24/2015 14.23 13.92
6/25/2015 14.2 13.86
6/26/2015 14.14 13.86
6/27/2015 14.14 13.86
6/28/2015 14.14 13.86
6/29/2015 13.77 13.44
6/30/2015 13.82 13.41
7/1/2015 13.9 13.67
7/2/2015 13.9 13.56
7/3/2015 13.9 13.56
7/4/2015 13.9 13.56
7/5/2015 13.9 13.56
7/6/2015 13.71 13.45
7/7/2015 13.7 13.48
7/8/2015 13.34 13.25
7/9/2015 13.5 13.28
7/10/2015 13.73 13.43
7/11/2015 13.73 13.43
7/12/2015 13.73 13.43
7/13/2015 13.89 13.53
7/14/2015 13.98 13.63
7/15/2015 13.94 13.69
7/16/2015 14.05 13.79
7/17/2015 14.19 13.77
7/18/2015 14.19 13.77
7/19/2015 14.19 13.77
7/20/2015 14.19 13.89
7/21/2015 14.18 13.88
7/22/2015 14.07 13.78
7/23/2015 14.02 13.61
7/24/2015 13.79 13.64
7/25/2015 13.79 13.64
7/26/2015 13.79 13.64
7/27/2015 13.64 13.15
7/28/2015 13.77 13.11
7/29/2015 13.82 13.35
7/30/2015 13.8 13.28
7/31/2015 13.77 13.35
8/1/2015 13.77 13.35
8/2/2015 13.77 13.35
8/3/2015 13.76 13.12
8/4/2015 13.72 13.14
8/5/2015 13.8 13.27
8/6/2015 13.7 13.31
8/7/2015 13.56 12.86
8/8/2015 13.56 12.86
8/9/2015 13.56 12.86
8/10/2015 13.68 13
8/11/2015 13.58 13.01
8/12/2015 13.49 12.82
8/13/2015 13.52 12.82
8/14/2015 13.54 12.79
8/15/2015 13.54 12.79
8/16/2015 13.54 12.79
8/17/2015 13.56 12.88
8/18/2015 13.51 12.66
8/19/2015 13.39 12.55
8/20/2015 13.08 12.38
8/21/2015 12.75 11.92
8/22/2015 12.75 11.92
8/23/2015 12.75 11.92
8/24/2015 12.32 11.32
8/25/2015 12.36 11.54
8/26/2015 12.65 11.9
8/27/2015 12.87 12.19
8/28/2015 12.92 12.01
8/29/2015 12.92 12.01
8/30/2015 12.92 12.01
8/31/2015 12.82 12.32
9/1/2015 12.47 11.88
9/2/2015 12.66 11.95
9/3/2015 12.67 12.09
9/4/2015 12.48 11.85
9/5/2015 12.48 11.85
9/6/2015 12.48 11.85
9/7/2015 12.48 11.85
9/8/2015 12.63 12
9/9/2015 12.66 12.06
9/10/2015 12.68 12.01
9/11/2015 12.7 11.97
9/12/2015 12.7 11.97
9/13/2015 12.7 11.97
9/14/2015 12.65 11.98
9/15/2015 12.77 11.99
9/16/2015 12.93 12.01
9/17/2015 12.95 12.1
9/18/2015 12.73 11.94
9/19/2015 12.73 11.94
9/20/2015 12.73 11.94
9/21/2015 12.74 11.89
9/22/2015 12.52 11.62
9/23/2015 12.48 11.85
9/24/2015 12.41 11.66
9/25/2015 12.4 11.62
9/26/2015 12.4 11.62
9/27/2015 12.4 11.62
9/28/2015 12.11 11.21
9/29/2015 12.05 11.02
9/30/2015 12.3 10.87
10/1/2015 12.33 11.15
10/2/2015 12.53 11.17
10/3/2015 12.53 11.17
10/4/2015 12.53 11.17
10/5/2015 12.75 11.52
10/6/2015 12.76 11.59
10/7/2015 12.74 11.49
10/8/2015 12.83 11.59
10/9/2015 12.84 11.75
10/10/2015 12.84 11.75
10/11/2015 12.84 11.75
10/12/2015 12.88 11.71
10/13/2015 12.79 11.74
10/14/2015 12.75 11.64
10/15/2015 12.96 11.8
10/16/2015 13.01 11.86
10/17/2015 13.01 11.86
10/18/2015 13.01 11.86
10/19/2015 13 11.95
10/20/2015 12.96 11.88
10/21/2015 12.89 11.87
10/22/2015 13.03 11.97
10/23/2015 13.22 12.02
10/24/2015 13.22 12.02
10/25/2015 13.22 12.02
10/26/2015 13.21 11.97
10/27/2015 13.18 11.94
10/28/2015 13.3 12.01
10/29/2015 13.27 11.96
10/30/2015 13.29 11.96
10/31/2015 13.29 11.96
11/1/2015 13.29 11.96
11/2/2015 13.4 12.06
11/3/2015 13.4 12.07
11/4/2015 13.39 12.09
11/5/2015 13.42 12.08
11/6/2015 13.26 11.91
11/7/2015 13.26 11.91
11/8/2015 13.26 11.91
11/9/2015 13.15 11.81
11/10/2015 13.13 11.75
11/11/2015 13.15 11.73
11/12/2015 13.03 11.61
11/13/2015 12.85 11.48
11/14/2015 12.85 11.48
11/15/2015 12.85 11.48
11/16/2015 12.99 11.57
11/17/2015 13.01 11.63
11/18/2015 13.15 11.78
11/19/2015 13.18 11.82
11/20/2015 13.23 11.87
11/21/2015 13.23 11.87
11/22/2015 13.23 11.87
11/23/2015 13.18 11.79
11/24/2015 13.16 11.74
11/25/2015 13.17 11.72
11/26/2015 13.17 11.72
11/27/2015 13.15 11.71
11/28/2015 13.15 11.71
11/29/2015 13.15 11.71
11/30/2015 13.12 11.69
12/1/2015 13.28 11.71
12/2/2015 13.16 11.66
12/3/2015 13.06 11.53
12/4/2015 13.17 11.44
12/5/2015 13.17 11.44
12/6/2015 13.17 11.44
12/7/2015 13.09 11.47
12/8/2015 12.89 11.4
12/9/2015 12.81 11.35
12/10/2015 12.81 11.2
12/11/2015 12.57 11.08
12/12/2015 12.57 11.08
12/13/2015 12.57 11.08
12/14/2015 12.57 10.95
12/15/2015 12.65 11.15
12/16/2015 12.83 11.4
12/17/2015 12.71 11.34
12/18/2015 12.54 11.28
12/19/2015 12.54 11.28
12/20/2015 12.54 11.28
12/21/2015 12.61 11.29
12/22/2015 12.66 11.37
12/23/2015 12.8 11.48
12/24/2015 12.79 11.42
12/25/2015 12.79 11.42
12/26/2015 12.79 11.42
12/27/2015 12.79 11.42
12/28/2015 12.78 11.5
12/29/2015 12.79 11.57
12/30/2015 12.7 11.47
12/31/2015 12.63 11.42
1/1/2016 12.63 11.42
1/2/2016 12.63 11.42
1/3/2016 12.63 11.42
1/4/2016 12.36 11.24
1/5/2016 12.39 11.3
1/6/2016 12.22 11.19
1/7/2016 11.95 10.88
1/8/2016 11.82 10.77
1/9/2016 11.82 10.77
1/10/2016 11.82 10.77
1/11/2016 11.79 10.68
1/12/2016 11.88 10.64
1/13/2016 11.69 10.41
1/14/2016 11.75 10.45
1/15/2016 11.47 10.02
1/16/2016 11.47 10.02
1/17/2016 11.47 10.02
1/18/2016 11.47 10.02
1/19/2016 11.5 9.83
1/20/2016 11.29 9.73
1/21/2016 11.35 9.81
1/22/2016 11.64 10.06
1/23/2016 11.64 10.06
1/24/2016 11.64 10.06
1/25/2016 11.51 9.97
1/26/2016 11.63 10.18
1/27/2016 11.51 10.1
1/28/2016 11.58 10.26
1/29/2016 11.79 10.54
1/30/2016 11.79 10.54
1/31/2016 11.79 10.54
2/1/2016 11.84 10.53
2/2/2016 11.67 10.33
2/3/2016 11.67 10.45
2/4/2016 11.65 10.37
2/5/2016 11.33 10.17
2/6/2016 11.33 10.17
2/7/2016 11.33 10.17
2/8/2016 11.1 9.78
2/9/2016 11.02 9.62
2/10/2016 11.04 9.7
2/11/2016 10.93 9.48
2/12/2016 10.98 9.65
2/13/2016 10.98 9.65
2/14/2016 10.98 9.65
2/15/2016 10.98 9.65
2/16/2016 11.21 9.86
2/17/2016 11.4 10.01
2/18/2016 11.37 9.93
2/19/2016 11.4 10.01
2/20/2016 11.4 10.01
2/21/2016 11.4 10.01
2/22/2016 11.53 10.15
2/23/2016 11.37 10.08
2/24/2016 11.38 10.04
2/25/2016 11.48 10.1
2/26/2016 11.46 10.13
2/27/2016 11.46 10.13
2/28/2016 11.46 10.13
2/29/2016 11.39 10.08
3/1/2016 11.65 10.3
3/2/2016 11.73 10.35
3/3/2016 11.78 10.53
3/4/2016 11.86 10.66
3/5/2016 11.86 10.66
3/6/2016 11.86 10.66
3/7/2016 11.84 10.72
3/8/2016 11.64 10.55
3/9/2016 11.7 10.57
3/10/2016 11.72 10.58
3/11/2016 11.91 10.92
3/12/2016 11.91 10.92
3/13/2016 11.91 10.92
3/14/2016 11.94 10.79
3/15/2016 11.9 10.87
3/16/2016 12.01 10.88
3/17/2016 12.1 10.99
3/18/2016 12.15 10.93
3/19/2016 12.15 10.93
3/20/2016 12.15 10.93
3/21/2016 12.15 11.08
3/22/2016 12.14 11.05
3/23/2016 12.06 11.02
3/24/2016 12.02 10.86
3/25/2016 12.02 10.86
3/26/2016 12.02 10.86
3/27/2016 12.02 10.86
3/28/2016 12.03 10.91
3/29/2016 12.19 10.99
3/30/2016 12.26 11.05
3/31/2016 12.21 11.13
4/1/2016 12.23 11.09
4/2/2016 12.23 11.09
4/3/2016 12.23 11.09
4/4/2016 12.23 10.98
4/5/2016 12.09 10.84
4/6/2016 12.23 10.97
4/7/2016 12.1 10.89
4/8/2016 12.1 10.85
4/9/2016 12.1 10.85
4/10/2016 12.1 10.85
4/11/2016 12.09 10.86
4/12/2016 12.19 10.97
4/13/2016 12.31 11.04
4/14/2016 12.34 11.06
4/15/2016 12.32 11
4/16/2016 12.32 11
4/17/2016 12.32 11
4/18/2016 12.38 11.13
4/19/2016 12.47 11.15
4/20/2016 12.46 11.21
4/21/2016 12.4 11.24
4/22/2016 12.34 11.13
4/23/2016 12.34 11.13
4/24/2016 12.34 11.13
4/25/2016 12.33 11.15
4/26/2016 12.33 11.11
4/27/2016 12.32 11.2
4/28/2016 12.22 11.08
4/29/2016 12.22 11.01
4/30/2016 12.22 11.01
5/1/2016 12.22 11.01
5/2/2016 12.24 11.13
5/3/2016 12.1 10.89
5/4/2016 12.02 10.8
5/5/2016 12 10.79
5/6/2016 12.01 10.84
5/7/2016 12.01 10.84
5/8/2016 12.01 10.84
5/9/2016 11.91 10.68
5/10/2016 12.07 10.84
5/11/2016 12.02 10.81
5/12/2016 11.96 10.83
5/13/2016 11.89 10.71
5/14/2016 11.89 10.71
5/15/2016 11.89 10.71
5/16/2016 12.04 10.81
5/17/2016 11.96 10.8
5/18/2016 11.96 10.73
5/19/2016 11.9 10.71
5/20/2016 11.99 10.76
5/21/2016 11.99 10.76
5/22/2016 11.99 10.76
5/23/2016 11.97 10.8
5/24/2016 12.11 10.83
5/25/2016 12.21 10.92
5/26/2016 12.23 10.99
5/27/2016 12.26 11.08
5/28/2016 12.26 11.08
5/29/2016 12.26 11.08
5/30/2016 12.26 11.08
5/31/2016 12.25 11.11
6/1/2016 12.27 11.06
6/2/2016 12.27 11.05
6/3/2016 12.32 11.03
6/4/2016 12.32 11.03
6/5/2016 12.32 11.03
6/6/2016 12.4 11.09
6/7/2016 12.46 11.19
6/8/2016 12.41 11.1
6/9/2016 12.35 11.08
6/10/2016 12.14 10.85
6/11/2016 12.14 10.85
6/12/2016 12.14 10.85
6/13/2016 12.05 10.82
6/14/2016 11.95 10.83
6/15/2016 11.98 10.8
6/16/2016 12 10.78
6/17/2016 11.97 10.8
6/18/2016 11.97 10.8
6/19/2016 11.97 10.8
6/20/2016 12.14 10.96
6/21/2016 12.21 10.95
6/22/2016 12.19 10.96
6/23/2016 12.37 11.05
6/24/2016 11.76 10.72
6/25/2016 11.76 10.72
6/26/2016 11.76 10.72
6/27/2016 11.58 10.4
6/28/2016 11.81 10.72
6/29/2016 12.01 10.76
6/30/2016 12.18 11
7/1/2016 12.21 10.98
7/2/2016 12.21 10.98
7/3/2016 12.21 10.98
7/4/2016 12.21 10.98
7/5/2016 12.1 10.85
7/6/2016 12.1 10.96
7/7/2016 12.09 10.99
7/8/2016 12.13 11.03
7/9/2016 12.13 11.03
7/10/2016 12.13 11.03
7/11/2016 12.24 11.08
7/12/2016 12.31 11.09
7/13/2016 12.32 10.98
7/14/2016 12.4 11.16
7/15/2016 12.35 11.15
7/16/2016 12.35 11.15
7/17/2016 12.35 11.15
7/18/2016 12.4 11.24
7/19/2016 12.34 11.18
7/20/2016 12.42 11.21
7/21/2016 12.39 11.16
7/22/2016 12.44 11.26
7/23/2016 12.44 11.26
7/24/2016 12.44 11.26
7/25/2016 12.4 11.26
7/26/2016 12.43 11.28
7/27/2016 12.47 11.29
7/28/2016 12.5 11.33
7/29/2016 12.58 11.44
7/30/2016 12.58 11.44
7/31/2016 12.58 11.44
8/1/2016 12.54 11.47
8/2/2016 12.51 11.4
8/3/2016 12.48 11.41
8/4/2016 12.53 11.41
8/5/2016 12.61 11.49
8/6/2016 12.61 11.49
8/7/2016 12.61 11.49
8/8/2016 12.51 11.37
8/9/2016 12.56 11.44
8/10/2016 12.57 11.47
8/11/2016 12.63 11.56
8/12/2016 12.65 11.56
8/13/2016 12.65 11.56
8/14/2016 12.65 11.56
8/15/2016 12.73 11.61
8/16/2016 12.69 11.62
8/17/2016 12.71 11.57
8/18/2016 12.75 11.63
8/19/2016 12.7 11.58
8/20/2016 12.7 11.58
8/21/2016 12.7 11.58
8/22/2016 12.67 11.62
8/23/2016 12.69 11.6
8/24/2016 12.61 11.58
8/25/2016 12.61 11.57
8/26/2016 12.55 11.51
8/27/2016 12.55 11.51
8/28/2016 12.55 11.51
8/29/2016 12.6 11.58
8/30/2016 12.55 11.6
8/31/2016 12.52 11.46
9/1/2016 12.56 11.46
9/2/2016 12.67 11.51
9/3/2016 12.67 11.51
9/4/2016 12.67 11.51
9/5/2016 12.67 11.51
9/6/2016 12.77 11.61
9/7/2016 12.76 11.55
9/8/2016 12.62 11.47
9/9/2016 12.33 11.23
9/10/2016 12.33 11.23
9/11/2016 12.33 11.23
9/12/2016 12.44 11.21
9/13/2016 12.27 11.04
9/14/2016 12.29 11.08
9/15/2016 12.43 11.2
9/16/2016 12.34 11.15
9/17/2016 12.34 11.15
9/18/2016 12.34 11.15
9/19/2016 12.37 11.15
9/20/2016 12.37 11.16
9/21/2016 12.56 11.25
9/22/2016 12.67 11.41
9/23/2016 12.6 11.35
9/24/2016 12.6 11.35
9/25/2016 12.6 11.35
9/26/2016 12.49 11.36
9/27/2016 12.57 11.36
9/28/2016 12.66 11.49
9/29/2016 12.56 11.36
9/30/2016 12.62 11.44
10/1/2016 12.62 11.44
10/2/2016 12.62 11.44
10/3/2016 12.6 11.52
10/4/2016 12.54 11.34
10/5/2016 12.58 11.37
10/6/2016 12.44 11.28
10/7/2016 12.41 11.16
10/8/2016 12.41 11.16
10/9/2016 12.41 11.16
10/10/2016 12.47 11.19
10/11/2016 12.33 11.16
10/12/2016 12.32 11.07
10/13/2016 12.28 11.05
10/14/2016 12.28 11.03
10/15/2016 12.28 11.03
10/16/2016 12.28 11.03
10/17/2016 12.25 10.94
10/18/2016 12.35 10.97
10/19/2016 12.4 10.96
10/20/2016 12.4 10.93
10/21/2016 12.37 10.96
10/22/2016 12.37 10.96
10/23/2016 12.37 10.96
10/24/2016 12.42 11.05
10/25/2016 12.38 11.05
10/26/2016 12.3 10.99
10/27/2016 12.26 10.97
10/28/2016 12.22 10.97
10/29/2016 12.22 10.97
10/30/2016 12.22 10.97
10/31/2016 12.19 10.96
11/1/2016 12.11 10.83
11/2/2016 12 10.7
11/3/2016 11.96 10.57
11/4/2016 11.88 10.55
11/5/2016 11.88 10.55
11/6/2016 11.88 10.55
11/7/2016 11.98 10.56
11/8/2016 12.01 10.63
11/9/2016 11.9 10.68
11/10/2016 11.82 10.56
11/11/2016 11.72 10.56
11/12/2016 11.72 10.56
11/13/2016 11.72 10.56
11/14/2016 11.59 10.38
11/15/2016 11.71 10.47
11/16/2016 11.7 10.49
11/17/2016 11.76 10.54
11/18/2016 11.69 10.44
11/19/2016 11.69 10.44
11/20/2016 11.69 10.44
11/21/2016 11.79 10.43
11/22/2016 11.81 10.58
11/23/2016 11.77 10.51
11/24/2016 11.77 10.51
11/25/2016 11.83 10.55
11/26/2016 11.83 10.55
11/27/2016 11.83 10.55
11/28/2016 11.8 10.51
11/29/2016 11.82 10.49
11/30/2016 11.82 10.43
12/1/2016 11.76 10.5
12/2/2016 11.75 10.49
12/3/2016 11.75 10.49
12/4/2016 11.75 10.49
12/5/2016 11.84 10.47
12/6/2016 11.88 10.48
12/7/2016 12.03 10.57
12/8/2016 11.96 10.44
12/9/2016 12.04 10.52
12/10/2016 12.04 10.52
12/11/2016 12.04 10.52
12/12/2016 12.01 10.56
12/13/2016 12.12 10.73
12/14/2016 11.97 10.66
12/15/2016 11.95 10.69
12/16/2016 11.92 10.63
12/17/2016 11.92 10.63
12/18/2016 11.92 10.63
12/19/2016 11.94 10.64
12/20/2016 11.98 10.67
12/21/2016 11.98 10.66
12/22/2016 11.93 10.55
12/23/2016 11.95 10.61
12/24/2016 11.95 10.61
12/25/2016 11.95 10.61
12/26/2016 11.95 10.61
12/27/2016 11.98 10.73
12/28/2016 11.82 10.57
12/29/2016 11.84 10.63
12/30/2016 11.81 10.53
12/31/2016 11.81 10.53
1/1/2017 11.81 10.53
1/2/2017 11.81 10.53
1/3/2017 11.9 10.58
1/4/2017 12.01 10.67
1/5/2017 12.09 10.79
1/6/2017 12.1 10.88
1/7/2017 12.1 10.88
1/8/2017 12.1 10.88
1/9/2017 12.07 10.87
1/10/2017 12.09 10.84
1/11/2017 12.15 10.89
1/12/2017 12.12 10.92
1/13/2017 12.16 10.95
1/14/2017 12.16 10.95
1/15/2017 12.16 10.95
1/16/2017 12.16 10.95
1/17/2017 12.1 10.95
1/18/2017 12.11 10.89
1/19/2017 12.08 10.9
1/20/2017 12.11 10.93
1/21/2017 12.11 10.93
1/22/2017 12.11 10.93
1/23/2017 12.12 10.99
1/24/2017 12.19 11.01
1/25/2017 12.31 11.17
1/26/2017 12.3 11.18
1/27/2017 12.27 11.19
1/28/2017 12.27 11.19
1/29/2017 12.27 11.19
1/30/2017 12.19 11.13
1/31/2017 12.22 11.12
2/1/2017 12.24 11.24
2/2/2017 12.24 11.21
2/3/2017 12.32 11.29
2/4/2017 12.32 11.29
2/5/2017 12.32 11.29
2/6/2017 12.29 11.35
2/7/2017 12.26 11.34
2/8/2017 12.19 11.34
2/9/2017 12.25 11.33
2/10/2017 12.31 11.32
2/11/2017 12.31 11.32
2/12/2017 12.31 11.32
2/13/2017 12.36 11.44
2/14/2017 12.38 11.44
2/15/2017 12.4 11.53
2/16/2017 12.41 11.47
2/17/2017 12.42 11.33
2/18/2017 12.42 11.33
2/19/2017 12.42 11.33
2/20/2017 12.42 11.33
2/21/2017 12.5 11.48
2/22/2017 12.49 11.54
2/23/2017 12.49 11.6
2/24/2017 12.44 11.74
2/25/2017 12.44 11.74
2/26/2017 12.44 11.74
2/27/2017 12.44 11.7
2/28/2017 12.41 11.71
3/1/2017 12.57 11.6
3/2/2017 12.48 11.63
3/3/2017 12.51 11.8
3/4/2017 12.51 11.8
3/5/2017 12.51 11.8
3/6/2017 12.47 11.74
3/7/2017 12.45 11.75
3/8/2017 12.3 11.56
3/9/2017 12.31 11.45
3/10/2017 12.37 11.58
3/11/2017 12.37 11.58
3/12/2017 12.37 11.58
3/13/2017 12.41 11.7
3/14/2017 12.34 11.5
3/15/2017 12.48 11.7
3/16/2017 12.54 11.8
3/17/2017 12.54 11.77
3/18/2017 12.54 11.77
3/19/2017 12.54 11.77
3/20/2017 12.54 11.89
3/21/2017 12.41 11.97
3/22/2017 12.38 11.95
3/23/2017 12.39 12.14
3/24/2017 12.42 12
3/25/2017 12.42 12
3/26/2017 12.42 12
3/27/2017 12.43 11.97
3/28/2017 12.48 11.89
3/29/2017 12.46 11.79
3/30/2017 12.46 11.94
3/31/2017 12.41 12.01
4/1/2017 12.41 12.01
4/2/2017 12.41 12.01
4/3/2017 12.39 12.11
4/4/2017 12.41 12.25
4/5/2017 12.37 12.19
4/6/2017 12.4 12.31
4/7/2017 12.28 12.24
4/8/2017 12.28 12.24
4/9/2017 12.28 12.24
4/10/2017 12.3 12.29
4/11/2017 12.3 12.19
4/12/2017 12.27 12.3
4/13/2017 12.19 12.28
4/14/2017 12.19 12.28
4/15/2017 12.19 12.28
4/16/2017 12.19 12.28
4/17/2017 12.28 12.23
4/18/2017 12.23 12.23
4/19/2017 12.18 12.08
4/20/2017 12.27 12.01
4/21/2017 12.25 11.97
4/22/2017 12.25 11.97
4/23/2017 12.25 11.97
4/24/2017 12.46 12.07
4/25/2017 12.58 12.15
4/26/2017 12.55 12.21
4/27/2017 12.56 12.25
4/28/2017 12.56 12.2
4/29/2017 12.56 12.2
4/30/2017 12.56 12.2
5/1/2017 12.59 12.37
5/2/2017 12.62 12.41
5/3/2017 12.59 12.49
5/4/2017 12.63 12.44
5/5/2017 12.7 12.63
5/6/2017 12.7 12.63
5/7/2017 12.7 12.63
5/8/2017 12.62 12.67
5/9/2017 12.62 12.74
5/10/2017 12.63 12.7
5/11/2017 12.63 12.6
5/12/2017 12.64 12.69
5/13/2017 12.64 12.69
5/14/2017 12.64 12.69
5/15/2017 12.69 12.71
5/16/2017 12.75 12.61
5/17/2017 12.58 12.39
5/18/2017 12.59 12.43
5/19/2017 12.72 12.6
5/20/2017 12.72 12.6
5/21/2017 12.72 12.6
5/22/2017 12.79 12.73
5/23/2017 12.79 12.85
5/24/2017 12.81 13
5/25/2017 12.84 12.82
5/26/2017 12.81 12.82
5/27/2017 12.81 12.82
5/28/2017 12.81 12.82
5/29/2017 12.81 12.82
5/30/2017 12.78 12.77
5/31/2017 12.74 12.93
6/1/2017 12.84 13.06
6/2/2017 12.92 13.28
6/3/2017 12.92 13.28
6/4/2017 12.92 13.28
6/5/2017 12.9 13.3
6/6/2017 12.87 13.28
6/7/2017 12.87 13.36
6/8/2017 12.81 13.37
6/9/2017 12.73 13.2
6/10/2017 12.73 13.2
6/11/2017 12.73 13.2
6/12/2017 12.69 12.85
6/13/2017 12.76 13.07
6/14/2017 12.71 13.06
6/15/2017 12.61 12.94
6/16/2017 12.64 13.17
6/17/2017 12.64 13.17
6/18/2017 12.64 13.17
6/19/2017 12.77 13.37
6/20/2017 12.68 13.19
6/21/2017 12.7 13.17
6/22/2017 12.71 13.17
6/23/2017 12.75 13.17
6/24/2017 12.75 13.17
6/25/2017 12.75 13.17
6/26/2017 12.76 13.14
6/27/2017 12.68 13.46
6/28/2017 12.8 13.57
6/29/2017 12.65 13.28
6/30/2017 12.68 13.18
7/1/2017 12.68 13.18
7/2/2017 12.68 13.18
7/3/2017 12.67 13.43
7/4/2017 12.67 13.43
7/5/2017 12.68 13.4
7/6/2017 12.58 13.18
7/7/2017 12.53 13.24
7/8/2017 12.53 13.24
7/9/2017 12.53 13.24
7/10/2017 12.56 13.19
7/11/2017 12.61 13.14
7/12/2017 12.73 13.23
7/13/2017 12.78 13.24
7/14/2017 12.87 13.26
7/15/2017 12.87 13.26
7/16/2017 12.87 13.26
7/17/2017 12.86 13.27
7/18/2017 12.88 13.29
7/19/2017 12.96 13.33
7/20/2017 12.97 13.36
7/21/2017 12.94 13.35
7/22/2017 12.94 13.35
7/23/2017 12.94 13.35
7/24/2017 12.94 13.35
7/25/2017 12.98 13.41
7/26/2017 13.05 13.49
7/27/2017 13.05 13.44
7/28/2017 13.09 13.51
7/29/2017 13.09 13.51
7/30/2017 13.09 13.51
7/31/2017 13.08 13.6
8/1/2017 13.12 13.75
8/2/2017 13.11 13.75
8/3/2017 13.09 13.74
8/4/2017 13.11 13.94
8/5/2017 13.11 13.94
8/6/2017 13.11 13.94
8/7/2017 13.16 14.22
8/8/2017 13.01 14
8/9/2017 12.97 13.44
8/10/2017 12.77 12.59
8/11/2017 12.77 13
8/12/2017 12.77 13
8/13/2017 12.77 13
8/14/2017 12.86 13.2
8/15/2017 12.85 13.26
8/16/2017 12.91 13.34
8/17/2017 12.76 13.08
8/18/2017 12.78 13.09
8/19/2017 12.78 13.09
8/20/2017 12.78 13.09
8/21/2017 12.79 13.07
8/22/2017 12.91 13.27
8/23/2017 12.91 13.27
8/24/2017 12.9 13.22
8/25/2017 12.92 13.28
8/26/2017 12.92 13.28
8/27/2017 12.92 13.28
8/28/2017 12.91 13.25
8/29/2017 12.89 13.24
8/30/2017 12.93 13.31
8/31/2017 13.03 13.44
9/1/2017 13.03 13.52
9/2/2017 13.03 13.52
9/3/2017 13.03 13.52
9/4/2017 13.03 13.52
9/5/2017 12.95 13.32
9/6/2017 12.99 13.33
9/7/2017 13.05 13.38
9/8/2017 13.02 13.46
9/9/2017 13.02 13.46
9/10/2017 13.02 13.46
9/11/2017 13.05 13.47
9/12/2017 13.08 13.45
9/13/2017 13.08 13.47
9/14/2017 13.06 13.57
9/15/2017 13.07 13.58
9/16/2017 13.07 13.58
9/17/2017 13.07 13.58
9/18/2017 13.1 13.57
9/19/2017 13.17 13.52
9/20/2017 13.1 13.5
9/21/2017 13.08 13.5
9/22/2017 13.08 13.53
9/23/2017 13.08 13.53
9/24/2017 13.08 13.53
9/25/2017 13.02 13.43
9/26/2017 12.96 13.36
9/27/2017 13.01 13.36
9/28/2017 13.01 13.43
9/29/2017 13.09 13.46
9/30/2017 13.09 13.46
10/1/2017 13.09 13.46
10/2/2017 13.13 13.5
10/3/2017 13.2 13.59
10/4/2017 13.22 13.5
10/6/2017 13.25 13.62
10/7/2017 13.25 13.62
10/8/2017 13.25 13.62
10/10/2017 13.2 13.53
10/11/2017 13.27 13.42
10/12/2017 13.25 13.45
10/13/2017 13.28 13.56
10/14/2017 13.28 13.56
10/15/2017 13.28 13.56
10/16/2017 13.3 13.64
10/17/2017 13.3 13.63
10/18/2017 13.31 13.61
10/19/2017 13.29 13.57
10/20/2017 13.28 13.6
10/21/2017 13.28 13.6
10/22/2017 13.28 13.6
10/23/2017 13.24 13.6
10/24/2017 13.27 13.64
10/25/2017 13.2 13.61
10/26/2017 13.18 13.82
10/27/2017 13.33 13.93
10/28/2017 13.33 13.93
10/29/2017 13.33 13.93
10/30/2017 13.38 13.88
10/31/2017 13.4 13.98
11/1/2017 13.46 14.11
11/2/2017 13.43 14.15
11/3/2017 13.48 14.15
11/4/2017 13.48 14.15
11/5/2017 13.48 14.15
11/6/2017 13.52 14.24
11/7/2017 13.48 14.16
11/8/2017 13.5 14.15
11/9/2017 13.32 14.1
11/10/2017 13.31 14.06
11/11/2017 13.31 14.06
11/12/2017 13.31 14.06
11/13/2017 13.3 13.83
11/14/2017 13.26 13.63
11/15/2017 13.18 13.54
11/16/2017 13.34 13.68
11/17/2017 13.35 13.86
11/18/2017 13.35 13.86
11/19/2017 13.35 13.86
11/20/2017 13.39 13.93
11/21/2017 13.54 13.99
11/22/2017 13.55 14.16
11/23/2017 13.55 14.16
11/24/2017 13.61 14.19
11/25/2017 13.61 14.19
11/26/2017 13.61 14.19
11/27/2017 13.55 14.08
11/28/2017 13.62 14.16
11/29/2017 13.51 14.12
11/30/2017 13.51 14.09
12/1/2017 13.44 14.45
12/2/2017 13.44 14.45
12/3/2017 13.44 14.45
12/4/2017 13.4 14.5
12/5/2017 13.34 14.72
12/6/2017 13.3 14.74
12/7/2017 13.34 14.62
12/8/2017 13.43 14.68
12/9/2017 13.43 14.68
12/10/2017 13.43 14.68
12/11/2017 13.4 14.45
12/12/2017 13.36 14.24
12/13/2017 13.38 14.32
12/14/2017 13.32 14.19
12/15/2017 13.37 14.29
12/16/2017 13.37 14.29
12/17/2017 13.37 14.29
12/18/2017 13.49 14.13
12/19/2017 13.45 14.37
12/20/2017 13.44 14.59
12/21/2017 13.52 14.72
12/22/2017 13.53 14.92
12/23/2017 13.53 14.92
12/24/2017 13.53 14.92
12/25/2017 13.53 14.92
12/26/2017 13.5 14.9
12/27/2017 13.53 15.05
12/28/2017 13.44 15.01
12/29/2017 13.42 14.98
12/30/2017 13.42 14.98
12/31/2017 13.42 14.98
1/1/2018 13.42 14.98
1/2/2018 13.62 15.19
1/3/2018 13.75 15.15
1/4/2018 13.87 15.04
1/5/2018 13.96 15.16
1/6/2018 13.96 15.16
1/7/2018 13.96 15.16
1/8/2018 13.98 15.11
1/9/2018 14.01 15.15
1/10/2018 13.98 15.18
1/11/2018 14.08 15.53
1/12/2018 14.22 15.75
1/13/2018 14.22 15.75
1/14/2018 14.22 15.75
1/15/2018 14.22 15.75
1/16/2018 14.2 15.85
1/18/2018 14.28 15.39
1/19/2018 14.35 15.32
1/20/2018 14.35 15.32
1/21/2018 14.35 15.32
1/22/2018 14.48 15.41
1/23/2018 14.55 15.53
1/24/2018 14.51 15.46
1/25/2018 14.47 16.2
1/26/2018 14.64 15.96
1/27/2018 14.64 15.96
1/28/2018 14.64 15.96
1/29/2018 14.49 15.37
1/30/2018 14.3 15.22
1/31/2018 14.34 15.21
2/1/2018 14.31 15.11
2/2/2018 13.96 14.78
2/3/2018 13.96 14.78
2/4/2018 13.96 14.78
2/5/2018 13.5 13.71
2/6/2018 13.64 14.22
2/7/2018 13.53 14.33
2/8/2018 13.12 14.12
2/9/2018 13.1 13.77
2/10/2018 13.1 13.77
2/11/2018 13.1 13.77
2/12/2018 13.27 13.97
2/13/2018 13.29 14.11
2/14/2018 13.58 14.11
2/15/2018 13.73 14.32
2/16/2018 13.73 14.47
2/17/2018 13.73 14.47
2/18/2018 13.73 14.47
2/19/2018 13.73 14.47
2/20/2018 13.64 14.67
2/21/2018 13.63 14.78
2/22/2018 13.59 14.72
2/23/2018 13.78 14.9
2/24/2018 13.78 14.9
2/25/2018 13.78 14.9
2/26/2018 13.9 15.08
2/27/2018 13.71 14.98
2/28/2018 13.55 14.88
3/1/2018 13.41 15.1
3/2/2018 13.41 15.21
3/3/2018 13.41 15.21
3/4/2018 13.41 15.21
3/5/2018 13.5 15.13
3/6/2018 13.55 15.17
3/7/2018 13.55 15.3
3/8/2018 13.57 15.45
3/9/2018 13.64 15.37
3/10/2018 13.64 15.37
3/11/2018 13.64 15.37
3/12/2018 13.69 15.24
3/13/2018 13.6 15.15
3/14/2018 13.6 14.98
3/15/2018 13.62 15.19
3/16/2018 13.62 15.1
3/17/2018 13.62 15.1
3/18/2018 13.62 15.1
3/19/2018 13.45 14.85
3/20/2018 13.5 15.13
3/21/2018 13.51 15.07
3/22/2018 13.2 14.88
3/23/2018 13.01 14.8
3/24/2018 13.01 14.8
3/25/2018 13.01 14.8
3/26/2018 13.3 14.89
3/27/2018 13.09 14.59
3/28/2018 13.02 14.6
3/29/2018 13.19 14.47
3/30/2018 13.19 14.47
3/31/2018 13.19 14.47
4/1/2018 13.19 14.47
4/2/2018 12.96 14.39
4/3/2018 13.06 14.46
4/4/2018 13.11 14.32
4/5/2018 13.21 14.3
4/6/2018 13.01 14.19
4/7/2018 13.01 14.19
4/8/2018 13.01 14.19
4/9/2018 13.07 14.12
4/10/2018 13.33 14.14
4/11/2018 13.26 14.38
4/12/2018 13.22 14.36
4/13/2018 13.17 14.18
4/14/2018 13.17 14.18
4/15/2018 13.17 14.18
4/16/2018 13.24 14.28
4/17/2018 13.37 14.2
4/18/2018 13.41 14.28
4/19/2018 13.36 14.27
4/20/2018 13.24 14.1
4/21/2018 13.24 14.1
4/22/2018 13.24 14.1
4/23/2018 13.18 14.22
4/24/2018 13.07 13.87
4/25/2018 13.02 13.77
4/26/2018 13.13 13.94
4/27/2018 13.1 13.91
4/28/2018 13.1 13.91
4/29/2018 13.1 13.91
4/30/2018 13.05 13.83
5/1/2018 13.06 13.98
5/2/2018 13.04 14.08
5/3/2018 13 13.72
5/4/2018 13.17 14.04
5/5/2018 13.17 14.04
5/6/2018 13.17 14.04
5/7/2018 13.22 14
5/8/2018 13.24 14.07
5/9/2018 13.31 14.09
5/10/2018 13.41 14.15
5/11/2018 13.34 14.1
5/12/2018 13.34 14.1
5/13/2018 13.34 14.1
5/14/2018 13.35 14.35
5/15/2018 13.24 13.98
5/16/2018 13.29 14.06
5/17/2018 13.3 14.07
5/18/2018 13.25 14.15
5/19/2018 13.25 14.15
5/20/2018 13.25 14.15
5/21/2018 13.32 14.22
5/22/2018 13.28 14.09
5/23/2018 13.21 13.94
5/24/2018 13.18 14.23
5/25/2018 13.15 13.95
5/26/2018 13.15 13.95
5/27/2018 13.15 13.95
5/28/2018 13.15 13.95
5/29/2018 12.97 13.69
5/30/2018 13.11 13.85
5/31/2018 13.08 13.83
6/1/2018 13.19 13.93
6/2/2018 13.19 13.93
6/3/2018 13.19 13.93
6/4/2018 13.27 13.92
6/5/2018 13.29 13.98
6/6/2018 13.36 13.96
6/7/2018 13.31 14.04
6/8/2018 13.33 14.08
6/9/2018 13.33 14.08
6/10/2018 13.33 14.08
6/11/2018 13.26 14.07
6/12/2018 13.3 14.01
6/13/2018 13.31 14.03
6/14/2018 13.34 14.12
6/15/2018 13.3 14.17
6/16/2018 13.3 14.17
6/17/2018 13.3 14.17
6/18/2018 13.27 14.13
6/19/2018 13.13 14.11
6/20/2018 13.17 14.22
6/21/2018 13.07 14.29
6/22/2018 13.14 14.53
6/23/2018 13.14 14.53
6/24/2018 13.14 14.53
6/25/2018 12.86 14.1
6/26/2018 12.85 14.05
6/27/2018 12.73 14.16
6/28/2018 12.79 14.14
6/29/2018 12.83 14.1
6/30/2018 12.83 14.1
7/1/2018 12.83 14.1
7/2/2018 12.8 14
7/3/2018 12.78 14.07
7/4/2018 12.78 14.07
7/5/2018 12.85 14.21
7/6/2018 12.94 14.3
7/7/2018 12.94 14.3
7/8/2018 12.94 14.3
7/9/2018 13.06 14.33
7/10/2018 13.06 14.06
7/11/2018 12.94 14.11
7/12/2018 12.96 14.07
7/13/2018 12.99 14.25
7/14/2018 12.99 14.25
7/15/2018 12.99 14.25
7/16/2018 12.99 14.29
7/17/2018 13.05 14.34
7/18/2018 13.09 14.39
7/19/2018 13.02 14.5
7/20/2018 13.03 14.61
7/21/2018 13.03 14.61
7/22/2018 13.03 14.61
7/23/2018 13 15.19
7/24/2018 13.05 14.95
7/25/2018 13.2 14.7
7/26/2018 13.1 14.67
7/27/2018 13.02 14.5
7/28/2018 13.02 14.5
7/29/2018 13.02 14.5
7/30/2018 12.88 14.51
7/31/2018 12.94 14.45
8/1/2018 12.95 14.45
8/2/2018 12.95 14.54
8/6/2018 12.95 15.1
8/7/2018 13.01 14.97
8/8/2018 13.02 15.13
8/9/2018 13.02 14.93
8/10/2018 12.8 14.86
8/11/2018 12.8 14.86
8/12/2018 12.8 14.86
8/13/2018 12.72 14.85
8/14/2018 12.73 14.7
8/15/2018 12.55 14.69
8/16/2018 12.63 14.71
8/17/2018 12.68 14.9
8/18/2018 12.68 14.9
8/19/2018 12.68 14.9
8/20/2018 12.75 15.19
8/21/2018 12.8 15.14
8/22/2018 12.86 15.18
8/23/2018 12.82 15.16
8/24/2018 12.94 15.26
8/25/2018 12.94 15.26
8/26/2018 12.94 15.26
8/27/2018 13.09 15.18
8/28/2018 13.09 15.15
8/29/2018 13.18 15.22
8/30/2018 13.12 15.08
8/31/2018 13.08 15
9/1/2018 13.08 15
9/2/2018 13.08 15
9/3/2018 13.08 15
9/4/2018 13.03 14.82
9/5/2018 12.87 14.62
9/6/2018 12.79 14.81
9/7/2018 12.75 14.68
9/8/2018 12.75 14.68
9/9/2018 12.75 14.68
9/10/2018 12.76 14.43
9/11/2018 12.83 14.68
9/12/2018 12.86 14.5
9/13/2018 12.93 14.6
9/14/2018 12.85 14.4
9/15/2018 12.85 14.4
9/16/2018 12.85 14.4
9/17/2018 12.76 14.3
9/18/2018 12.82 14.27
9/19/2018 12.87 14.35
9/20/2018 12.99 14.4
9/21/2018 12.98 14.27
9/22/2018 12.98 14.27
9/23/2018 12.98 14.27
9/24/2018 12.96 14.4
9/25/2018 12.98 14.34
9/26/2018 12.95 14.25
9/27/2018 12.97 14
9/28/2018 12.92 13.95
9/29/2018 12.92 13.95
9/30/2018 12.92 13.95
10/1/2018 12.95 14.29
10/2/2018 12.86 14.03
10/3/2018 12.88 13.63
10/4/2018 12.68 13.25
10/5/2018 12.57 13.11
10/6/2018 12.57 13.11
10/7/2018 12.57 13.11
10/8/2018 12.47 12.82
10/9/2018 12.45 12.75
10/10/2018 12.09 12.37
10/11/2018 11.82 12.09
10/12/2018 11.97 12.07
10/13/2018 11.97 12.07
10/14/2018 11.97 12.07
10/15/2018 11.92 11.97
10/16/2018 12.17 12.37
10/17/2018 12.13 12.33
10/18/2018 11.95 12.27
10/19/2018 11.93 12.35
10/20/2018 11.93 12.35
10/21/2018 11.93 12.35
10/22/2018 11.91 12.25
10/23/2018 11.79 12.15
10/24/2018 11.47 11.72
10/25/2018 11.62 11.83
10/26/2018 11.46 11.56
10/27/2018 11.46 11.56
10/28/2018 11.46 11.56
10/29/2018 11.34 11.39
10/30/2018 11.48 11.39
10/31/2018 11.65 11.5
11/1/2018 11.8 11.67
11/2/2018 11.79 11.7
11/3/2018 11.79 11.7
11/4/2018 11.79 11.7
11/5/2018 11.81 11.83
11/6/2018 11.86 11.92
11/7/2018 12.1 12.24
11/8/2018 12.01 12.28
11/9/2018 11.76 12.02
11/10/2018 11.76 12.02
11/11/2018 11.76 12.02
11/12/2018 11.53 12.36
11/13/2018 11.51 11.89
11/14/2018 11.48 11.73
11/15/2018 11.58 11.75
11/16/2018 11.56 11.72
11/17/2018 11.56 11.72
11/18/2018 11.56 11.72
11/19/2018 11.39 11.44
11/20/2018 11.18 11.17
11/21/2018 11.28 11.27
11/22/2018 11.28 11.27
11/23/2018 11.2 11.28
11/24/2018 11.2 11.28
11/25/2018 11.2 11.28
11/26/2018 11.37 11.29
11/27/2018 11.35 11.11
11/28/2018 11.58 11.47
11/29/2018 11.56 11.54
11/30/2018 11.6 11.61
12/1/2018 11.6 11.61
12/2/2018 11.6 11.61
12/3/2018 11.76 11.82
12/4/2018 11.48 11.5
12/5/2018 11.48 11.5
12/6/2018 11.35 11.42
12/7/2018 11.22 11.4
12/8/2018 11.22 11.4
12/9/2018 11.22 11.4
12/10/2018 11.16 11.36
12/11/2018 11.17 11.25
12/12/2018 11.27 11.2
12/13/2018 11.15 11.03
12/14/2018 10.94 10.7
12/15/2018 10.94 10.7
12/16/2018 10.94 10.7
12/17/2018 10.76 10.21
12/18/2018 10.71 10.29
12/19/2018 10.6 10.28
12/20/2018 10.45 10.15
12/21/2018 10.29 9.93
12/22/2018 10.29 9.93
12/23/2018 10.29 9.93
12/24/2018 10.14 9.76
12/25/2018 10.14 9.76
12/26/2018 10.46 10.07
12/27/2018 10.46 10.24
12/28/2018 10.4 10.2
12/29/2018 10.4 10.2
12/30/2018 10.4 10.2
12/31/2018 10.47 10.15
1/1/2019 10.47 10.15
1/2/2019 10.45 10.36
1/3/2019 10.32 10.2
1/4/2019 10.64 10.3
1/5/2019 10.64 10.3
1/6/2019 10.64 10.3
1/7/2019 10.73 10.42
1/8/2019 10.81 10.64
1/9/2019 10.95 10.88
1/10/2019 10.98 10.66
1/11/2019 10.95 10.68
1/12/2019 10.95 10.68
1/13/2019 10.95 10.68
1/14/2019 10.89 10.61
1/15/2019 10.98 10.65
1/16/2019 11.03 10.9
1/17/2019 11.11 11.12
1/18/2019 11.26 11.42
1/19/2019 11.26 11.42
1/20/2019 11.26 11.42
1/21/2019 11.26 11.42
1/22/2019 11.13 11.39
1/23/2019 11.14 11.25
1/24/2019 11.16 11.32
1/25/2019 11.29 11.34
1/26/2019 11.29 11.34
1/27/2019 11.29 11.34
1/28/2019 11.22 11.29
1/29/2019 11.21 11.42
1/30/2019 11.37 11.16
1/31/2019 11.5 11.54
2/1/2019 11.5 11.76
2/2/2019 11.5 11.76
2/3/2019 11.5 11.76
2/4/2019 11.53 11.8
2/5/2019 11.61 11.95
2/6/2019 11.55 11.97
2/7/2019 11.43 11.78
2/8/2019 11.41 11.73
2/9/2019 11.41 11.73
2/10/2019 11.41 11.73
2/11/2019 11.31 11.71
2/12/2019 11.43 11.76
2/13/2019 11.47 11.88
2/14/2019 11.42 11.87
2/15/2019 11.52 11.88
2/16/2019 11.52 11.88
2/17/2019 11.52 11.88
2/18/2019 11.52 11.88
2/19/2019 11.57 11.87
2/20/2019 11.6 11.91
2/21/2019 11.58 11.85
2/22/2019 11.67 11.9
2/23/2019 11.67 11.9
2/24/2019 11.67 11.9
2/25/2019 11.74 11.82
2/26/2019 11.75 11.86
2/27/2019 11.74 11.84
2/28/2019 11.68 11.84
3/1/2019 11.76 11.84
3/2/2019 11.76 11.84
3/3/2019 11.76 11.84
3/4/2019 11.75 11.85
3/5/2019 11.78 11.86
3/6/2019 11.71 12.06
3/7/2019 11.58 11.93
3/8/2019 11.53 11.87
3/9/2019 11.53 11.87
3/10/2019 11.53 11.87
3/11/2019 11.58 11.86
3/12/2019 11.63 11.88
3/13/2019 11.73 11.63
3/14/2019 11.73 11.74
3/15/2019 11.78 11.8
3/16/2019 11.78 11.8
3/17/2019 11.78 11.8
3/18/2019 11.84 11.89
3/19/2019 11.85 12.01
3/20/2019 11.83 12.01
3/21/2019 11.85 12.21
3/22/2019 11.66 11.99
3/23/2019 11.66 11.99
3/24/2019 11.66 11.99
3/25/2019 11.64 12.3
3/26/2019 11.7 12.01
3/27/2019 11.66 12.08
3/28/2019 11.68 12.03
3/29/2019 11.76 12.23
3/30/2019 11.76 12.23
3/31/2019 11.76 12.23
4/1/2019 11.86 12.34
4/2/2019 11.89 12.49
4/3/2019 11.94 12.62
4/4/2019 11.96 12.41
4/5/2019 12.02 12.4
4/6/2019 12.02 12.4
4/7/2019 12.02 12.4
4/8/2019 12.05 12.4
4/9/2019 12.02 12.62
4/10/2019 12.08 12.72
4/11/2019 11.96 12.69
4/12/2019 12.09 12.4
4/13/2019 12.09 12.4
4/14/2019 12.09 12.4
4/15/2019 12.07 12.63
4/16/2019 12.09 12.85
4/17/2019 12.09 12.87
4/18/2019 12.1 12.95
4/19/2019 12.1 12.95
4/20/2019 12.1 12.95
4/21/2019 12.1 12.95
4/22/2019 12.11 13
4/23/2019 12.18 13.09
4/24/2019 12.14 12.87
4/25/2019 12.12 13.43
4/26/2019 12.16 13.25
4/27/2019 12.16 13.25
4/28/2019 12.16 13.25
4/29/2019 12.21 13.16
4/30/2019 12.21 13.44
5/1/2019 12.14 13.25
5/2/2019 12.14 13.29
5/3/2019 12.23 13.4
5/4/2019 12.23 13.4
5/5/2019 12.23 13.4
5/6/2019 12.14 13.26
5/7/2019 11.99 13.03
5/8/2019 12 12.91
5/9/2019 11.92 12.9
5/10/2019 11.85 12.67
5/11/2019 11.85 12.67
5/12/2019 11.85 12.67
5/13/2019 11.66 12.37
5/14/2019 11.74 12.5
5/15/2019 11.81 12.66
5/16/2019 11.86 12.81
5/17/2019 11.8 12.89
5/20/2019 11.72 12.85
5/21/2019 11.76 12.64
5/22/2019 11.74 12.74
5/23/2019 11.59 12.64
5/24/2019 11.63 12.73
5/28/2019 11.6 12.57
5/29/2019 11.48 12.49
5/30/2019 11.51 12.39
5/31/2019 11.44 12.22
6/3/2019 11.48 12.02
6/4/2019 11.6 12.25
6/5/2019 11.63 12.31
6/6/2019 11.68 12.51
6/7/2019 11.78 12.63
6/10/2019 11.86 12.81
6/11/2019 11.89 13
6/12/2019 11.83 13.04
6/13/2019 11.77 12.94
6/14/2019 11.72 12.86
6/17/2019 11.72 12.61
6/18/2019 11.85 12.64
6/19/2019 11.94 12.75
6/20/2019 12.09 12.85
6/21/2019 12.05 12.87
6/24/2019 12.03 12.98
6/25/2019 11.94 12.87
6/26/2019 11.94 12.79
6/27/2019 12 12.8
6/28/2019 12.06 12.84
7/1/2019 12.12 13.03
7/2/2019 12.17 13.11
7/3/2019 12.24 13.17
7/5/2019 12.21 13.17
7/8/2019 12.15 13.16
7/9/2019 12.14 13.15
7/10/2019 12.2 13.16
7/11/2019 12.11 12.97
7/12/2019 12.12 12.97
7/15/2019 12.14 13.01
7/16/2019 12.1 13.01
7/17/2019 12.04 13.01
7/18/2019 12.05 12.88
7/19/2019 12 12.83
7/22/2019 12 12.84
7/23/2019 12.06 12.9
7/24/2019 12.1 13.08
7/25/2019 12.05 13
7/26/2019 12.11 13.01
7/29/2019 12.08 13.04
7/30/2019 12.05 12.99
7/31/2019 11.96 13.01
8/1/2019 11.91 12.84
8/2/2019 11.78 12.9
8/5/2019 11.5 12.55
8/6/2019 11.57 12.85
8/7/2019 11.55 12.95
8/8/2019 11.75 12.9
8/9/2019 11.58 12.5
8/12/2019 11.47 12.25
8/13/2019 11.56 12.49
8/14/2019 11.29 12.02
8/15/2019 11.31 11.96
8/16/2019 11.43 12.08
8/19/2019 11.53 12.23
8/20/2019 11.5 12.35
8/21/2019 11.58 12.35

Premium / Discount

As of 8/21/19
Date Discount
10/27/2005 4.97
10/28/2005 5.04
10/31/2005 4.97
11/1/2005 5.04
11/2/2005 4.89
11/3/2005 4.53
11/4/2005 4.6
11/7/2005 4.38
11/8/2005 4.6
11/9/2005 4.6
11/10/2005 4.46
11/11/2005 4.24
11/14/2005 4.46
11/15/2005 4.6
11/16/2005 4.67
11/17/2005 4.09
11/18/2005 3.52
11/21/2005 3.16
11/22/2005 -4.75
11/23/2005 -7.81
11/25/2005 -8.09
11/28/2005 -7.63
11/29/2005 -8.12
11/30/2005 -7.93
12/1/2005 -9.51
12/2/2005 -8.72
12/5/2005 -8.99
12/6/2005 -9.11
12/7/2005 -8.44
12/8/2005 -9.4
12/9/2005 -9.58
12/12/2005 -9.07
12/13/2005 -8.37
12/14/2005 -9.55
12/15/2005 -10.06
12/16/2005 -9.84
12/19/2005 -9.49
12/20/2005 -7.74
12/21/2005 -6.98
12/22/2005 -6.84
12/23/2005 -8.85
12/27/2005 -9.54
12/28/2005 -7.62
12/29/2005 -7.61
12/30/2005 -4.45
1/3/2006 -5.73
1/4/2006 -6.14
1/5/2006 -5.98
1/6/2006 -5.41
1/9/2006 -5.73
1/10/2006 -5.42
1/11/2006 -4.34
1/12/2006 -4.62
1/13/2006 -5.65
1/17/2006 -5.49
1/18/2006 -4.73
1/19/2006 -6.63
1/20/2006 -5.49
1/23/2006 -6.12
1/24/2006 -5.97
1/25/2006 -6.54
1/26/2006 -8.13
1/27/2006 -7.7
1/30/2006 -7.44
1/31/2006 -7.35
2/1/2006 -7.8
2/2/2006 -8.16
2/3/2006 -7.11
2/6/2006 -6.91
2/7/2006 -6.57
2/8/2006 -6.89
2/9/2006 -7.32
2/10/2006 -7.21
2/13/2006 -6.27
2/14/2006 -6.81
2/15/2006 -7.13
2/16/2006 -7.23
2/17/2006 -7.36
2/21/2006 -6.23
2/22/2006 -6.86
2/23/2006 -7.5
2/24/2006 -8.26
2/27/2006 -6.89
2/28/2006 -6.54
3/1/2006 -6.13
3/2/2006 -7.27
3/3/2006 -6.7
3/6/2006 -7.58
3/7/2006 -5.86
3/8/2006 -5.8
3/9/2006 -3.11
3/10/2006 -5.53
3/13/2006 -7.7
3/14/2006 -7
3/15/2006 -7.08
3/16/2006 -7.93
3/17/2006 -7.49
3/20/2006 -7.68
3/21/2006 -7.34
3/22/2006 -7.42
3/23/2006 -7.25
3/24/2006 -7.73
3/27/2006 -7.53
3/28/2006 -6.75
3/29/2006 -7.42
3/30/2006 -7.42
3/31/2006 -6.49
4/3/2006 -7.15
4/4/2006 -8.33
4/5/2006 -10.11
4/6/2006 -10.3
4/7/2006 -10.47
4/10/2006 -10.04
4/11/2006 -10.66
4/12/2006 -10.87
4/13/2006 -11.32
4/17/2006 -11.49
4/18/2006 -11.32
4/19/2006 -12.43
4/20/2006 -12.02
4/21/2006 -13.38
4/24/2006 -11.83
4/25/2006 -12.32
4/26/2006 -13.16
4/27/2006 -12.59
4/28/2006 -12.54
5/1/2006 -12.91
5/2/2006 -13.36
5/3/2006 -13.57
5/4/2006 -13.5
5/5/2006 -13.86
5/8/2006 -12.14
5/9/2006 -11.18
5/10/2006 -11.39
5/11/2006 -11.33
5/12/2006 -10.82
5/15/2006 -10.04
5/16/2006 -9.56
5/17/2006 -7.58
5/18/2006 -5.86
5/19/2006 -6.87
5/22/2006 -7.23
5/23/2006 -7.82
5/24/2006 -8.85
5/25/2006 -8.91
5/26/2006 -9.54
5/30/2006 -9.1
5/31/2006 -9.23
6/1/2006 -8.98
6/2/2006 -7.91
6/5/2006 -6.46
6/6/2006 -3.96
6/7/2006 -3.63
6/8/2006 -2.65
6/9/2006 -1.29
6/12/2006 -1.65
6/13/2006 -1.06
6/14/2006 -3.37
6/15/2006 -5.77
6/16/2006 -5.17
6/19/2006 -3.29
6/20/2006 -2.96
6/21/2006 -4.02
6/22/2006 -3.75
6/23/2006 -2.26
6/26/2006 -3.01
6/27/2006 -1.86
6/28/2006 -1.99
6/29/2006 -3.21
6/30/2006 -2.84
7/3/2006 -4.95
7/5/2006 -3.9
7/6/2006 -3.8
7/7/2006 -3.61
7/10/2006 -2.89
7/11/2006 -4.21
7/12/2006 -2.12
7/13/2006 -0.74
7/14/2006 -1.15
7/17/2006 0.76
7/18/2006 -1.03
7/19/2006 -2.75
7/20/2006 -0.6
7/21/2006 -0.2
7/24/2006 -2.79
7/25/2006 -3.02
7/26/2006 -3.33
7/27/2006 -2.66
7/28/2006 -3.66
7/31/2006 -3.6
8/1/2006 -3.68
8/2/2006 -3.79
8/3/2006 -1.54
8/4/2006 -2.7
8/7/2006 -3.03
8/8/2006 -3.03
8/9/2006 -3.11
8/10/2006 -3.24
8/11/2006 -2.08
8/14/2006 -2.78
8/15/2006 -2.43
8/16/2006 -1.51
8/17/2006 -1.96
8/18/2006 -1.64
8/21/2006 -1.9
8/22/2006 -3.04
8/23/2006 -2.86
8/24/2006 -2.68
8/25/2006 -2.42
8/28/2006 -1.97
8/29/2006 -2.33
8/30/2006 -2.15
8/31/2006 -2.65
9/1/2006 -4.02
9/5/2006 -3.61
9/6/2006 -2.2
9/7/2006 -1.34
9/8/2006 -2.42
9/11/2006 -0.39
9/12/2006 -1.72
9/13/2006 -1.46
9/14/2006 -2.1
9/15/2006 -0.57
9/18/2006 -0.83
9/19/2006 -2.31
9/20/2006 -3.52
9/21/2006 -3.07
9/22/2006 -2.25
9/25/2006 -2.06
9/26/2006 -2.24
9/27/2006 -3.5
9/28/2006 -2.53
9/29/2006 -3.12
10/2/2006 -2.6
10/3/2006 -1.47
10/4/2006 -0.32
10/5/2006 -2.02
10/6/2006 -2.47
10/9/2006 -1.83
10/10/2006 -1.89
10/11/2006 -0.88
10/12/2006 -1.94
10/13/2006 -1.62
10/16/2006 -1.55
10/17/2006 -2.3
10/18/2006 -2.79
10/19/2006 -2.6
10/20/2006 -2.17
10/23/2006 -1.99
10/24/2006 -3.34
10/25/2006 -3.14
10/26/2006 -3.74
10/27/2006 -3.57
10/30/2006 -3.51
10/31/2006 -4.23
11/1/2006 -4.41
11/2/2006 -3.79
11/3/2006 -3.98
11/6/2006 -4.78
11/7/2006 -4.89
11/8/2006 -3.76
11/9/2006 -4.63
11/10/2006 -4.92
11/13/2006 -5.51
11/14/2006 -5.17
11/15/2006 -4.51
11/16/2006 -4.63
11/17/2006 -4.39
11/20/2006 -2.95
11/21/2006 -2.17
11/22/2006 -4.18
11/24/2006 -3.88
11/27/2006 -3.32
11/28/2006 -2.59
11/29/2006 -1.61
11/30/2006 -0.24
12/1/2006 -1.07
12/4/2006 -3.22
12/5/2006 -2.74
12/6/2006 -3.52
12/7/2006 -2.27
12/8/2006 -1.26
12/11/2006 -2.21
12/12/2006 -1.13
12/13/2006 -1.91
12/14/2006 -1.18
12/15/2006 -1.06
12/18/2006 -1.47
12/19/2006 -1.88
12/20/2006 -2.82
12/21/2006 -1.71
12/22/2006 -2.42
12/26/2006 -2.58
12/27/2006 -1.64
12/28/2006 -0.82
12/29/2006 -0.53
1/3/2007 -2.69
1/4/2007 -0.88
1/5/2007 1.36
1/8/2007 -0.06
1/9/2007 0.53
1/10/2007 -0.78
1/11/2007 -0.18
1/12/2007 -2
1/16/2007 -0.76
1/17/2007 -2.17
1/18/2007 -1.99
1/19/2007 -1.98
1/22/2007 -2.44
1/23/2007 -2.66
1/24/2007 -2.25
1/25/2007 -1.63
1/26/2007 -0.12
1/29/2007 -1.16
1/30/2007 -0.75
1/31/2007 0.23
2/1/2007 -1.27
2/2/2007 -0.86
2/5/2007 -0.17
2/6/2007 -1.26
2/7/2007 -1.55
2/8/2007 -2.01
2/9/2007 -0.86
2/12/2007 -1.62
2/13/2007 -2.3
2/14/2007 -3.54
2/15/2007 -4.03
2/16/2007 -3.7
2/20/2007 -4.03
2/21/2007 -4.72
2/22/2007 -4.47
2/23/2007 -3.1
2/26/2007 -4.61
2/27/2007 -5.91
2/28/2007 -5.06
3/1/2007 -4.32
3/2/2007 -3.97
3/5/2007 -5.41
3/6/2007 -3.89
3/7/2007 -3.83
3/8/2007 -3.17
3/9/2007 -3.51
3/12/2007 -2.68
3/13/2007 -2.68
3/14/2007 -3.2
3/15/2007 -1.71
3/16/2007 -0.59
3/19/2007 -1.52
3/20/2007 -2.04
3/21/2007 -2.35
3/22/2007 -2.52
3/23/2007 -2.64
3/26/2007 -2.52
3/27/2007 -1.03
3/28/2007 -0.58
3/29/2007 -1.84
3/30/2007 -1.66
4/2/2007 -1.83
4/3/2007 -2.55
4/4/2007 -3.21
4/5/2007 -3.26
4/9/2007 -2.81
4/10/2007 -2.75
4/11/2007 -2.31
4/12/2007 -2.3
4/13/2007 -2.63
4/16/2007 -2.94
4/17/2007 -0.56
4/18/2007 -0.67
4/19/2007 -1.45
4/20/2007 -2.21
4/23/2007 -1.11
4/24/2007 -2.11
4/25/2007 -2.21
4/26/2007 -1.77
4/27/2007 -1.88
4/30/2007 -2.11
5/1/2007 -2.88
5/2/2007 -0.83
5/3/2007 -1.32
5/4/2007 -1.76
5/7/2007 -1.76
5/8/2007 -1.05
5/9/2007 -0.11
5/10/2007 0.06
5/11/2007 -0.72
5/14/2007 -2.26
5/15/2007 -3.19
5/16/2007 -2.24
5/17/2007 -1.58
5/18/2007 -0.38
5/21/2007 -1.42
5/22/2007 -1.69
5/23/2007 -2.67
5/24/2007 -3.08
5/25/2007 -2.8
5/29/2007 -1.92
5/30/2007 -0.16
5/31/2007 0
6/1/2007 -0.38
6/4/2007 -1.63
6/5/2007 -1.79
6/6/2007 -1.2
6/7/2007 -0.95
6/8/2007 -0.67
6/11/2007 -1.27
6/12/2007 -3.17
6/13/2007 -2.59
6/14/2007 -0.27
6/15/2007 -0.05
6/18/2007 -0.27
6/19/2007 -0.87
6/20/2007 -0.38
6/21/2007 -1.69
6/22/2007 -0.44
6/25/2007 -0.28
6/26/2007 -2.53
6/27/2007 -2.31
6/28/2007 -0.55
6/29/2007 -1.42
7/2/2007 -0.82
7/3/2007 -1.14
7/5/2007 -1.73
7/6/2007 -1.83
7/9/2007 -2.47
7/10/2007 -1.69
7/11/2007 -1.2
7/12/2007 -1.61
7/13/2007 -0.27
7/16/2007 -1.56
7/17/2007 -2.04
7/18/2007 -1.4
7/19/2007 -0.48
7/20/2007 -0.27
7/23/2007 -1.72
7/24/2007 -2.39
7/25/2007 -2.98
7/26/2007 -1.88
7/27/2007 -2.66
7/30/2007 -3.8
7/31/2007 -2.24
8/1/2007 -4.01
8/2/2007 -4.6
8/3/2007 -4.84
8/6/2007 -5.92
8/7/2007 -5.51
8/8/2007 -7.67
8/9/2007 -6.71
8/10/2007 -7.53
8/13/2007 -8.1
8/14/2007 -8.84
8/15/2007 -13.81
8/16/2007 -13.89
8/17/2007 -8.38
8/20/2007 -7.67
8/21/2007 -4.32
8/22/2007 -3.33
8/23/2007 -2.21
8/24/2007 -4.65
8/27/2007 -5.39
8/28/2007 -5.04
8/29/2007 -5.66
8/30/2007 -5.96
8/31/2007 -5.87
9/4/2007 -6.25
9/5/2007 -5.87
9/6/2007 -6.7
9/7/2007 -6.58
9/10/2007 -7.44
9/11/2007 -7.79
9/12/2007 -7.83
9/13/2007 -7.63
9/14/2007 -7.34
9/17/2007 -7.06
9/18/2007 -7.77
9/19/2007 -7.31
9/20/2007 -8.01
9/21/2007 -8.43
9/24/2007 -9.12
9/25/2007 -9.46
9/26/2007 -9.29
9/27/2007 -8.61
9/28/2007 -8.45
10/1/2007 -8.56
10/2/2007 -8.96
10/3/2007 -9.6
10/4/2007 -8.03
10/5/2007 -9.4
10/8/2007 -9.75
10/9/2007 -9.22
10/10/2007 -9.35
10/11/2007 -8.78
10/12/2007 -9.41
10/15/2007 -8.57
10/16/2007 -7.47
10/17/2007 -7.41
10/18/2007 -7.53
10/19/2007 -6.82
10/22/2007 -7.37
10/23/2007 -7.54
10/24/2007 -7.46
10/25/2007 -7.04
10/26/2007 -6.59
10/29/2007 -7.13
10/30/2007 -7.12
10/31/2007 -7.32
11/1/2007 -6.69
11/2/2007 -5.6
11/5/2007 -5.56
11/6/2007 -5.36
11/7/2007 -5.36
11/8/2007 -6.62
11/9/2007 -4.49
11/12/2007 -4.06
11/13/2007 -5.95
11/14/2007 -5.05
11/15/2007 -7.23
11/16/2007 -7.2
11/19/2007 -6.64
11/20/2007 -8.07
11/21/2007 -7.42
11/23/2007 -7.48
11/26/2007 -8.62
11/27/2007 -8.59
11/28/2007 -8.01
11/29/2007 -5.62
11/30/2007 -5.54
12/3/2007 -4.74
12/4/2007 -4.58
12/5/2007 -2.81
12/6/2007 -3.09
12/7/2007 -0.6
12/10/2007 -3.38
12/11/2007 -2.89
12/12/2007 -2.86
12/13/2007 -1.47
12/14/2007 -1.8
12/17/2007 -0.52
12/18/2007 0.1
12/19/2007 -2.24
12/20/2007 -4.73
12/21/2007 -4.39
12/24/2007 -0.51
12/26/2007 -1.57
12/27/2007 -2
12/28/2007 -3.05
12/31/2007 -2.25
1/2/2008 0.26
1/3/2008 -0.26
1/4/2008 -0.69
1/7/2008 0.48
1/8/2008 -0.43
1/9/2008 0.37
1/10/2008 0.53
1/11/2008 1.88
1/14/2008 2.3
1/15/2008 2.3
1/16/2008 0.55
1/17/2008 -0.11
1/18/2008 -2.03
1/22/2008 -4.29
1/23/2008 -0.23
1/24/2008 -3.79
1/25/2008 -3.35
1/28/2008 -2.32
1/29/2008 -2.26
1/30/2008 -1.64
1/31/2008 0.56
2/1/2008 -0.94
2/4/2008 -2.4
2/5/2008 -4.43
2/6/2008 -5.49
2/7/2008 -3.97
2/8/2008 -4.43
2/11/2008 -3.78
2/12/2008 -3.87
2/13/2008 -6.38
2/14/2008 -9.79
2/15/2008 -9.93
2/19/2008 -7.91
2/20/2008 -7.31
2/21/2008 -5.01
2/22/2008 -6.34
2/25/2008 -4.99
2/26/2008 -4.26
2/27/2008 -5.26
2/28/2008 -5.06
2/29/2008 -4.94
3/3/2008 -6.01
3/4/2008 -5.48
3/5/2008 -6.94
3/6/2008 -6.08
3/7/2008 -5.5
3/10/2008 -6.93
3/11/2008 -5.01
3/12/2008 -6.02
3/13/2008 -5.72
3/14/2008 -6.86
3/17/2008 -7.78
3/18/2008 -7.37
3/19/2008 -4.47
3/20/2008 -3.35
3/24/2008 -4.83
3/25/2008 -5.4
3/26/2008 -4.71
3/27/2008 -4.48
3/28/2008 -5.28
3/31/2008 -3.8
4/1/2008 -3.49
4/2/2008 -3.03
4/3/2008 -3.19
4/4/2008 -5.93
4/7/2008 -6.58
4/8/2008 -6.79
4/9/2008 -8.29
4/10/2008 -8.39
4/11/2008 -8.9
4/14/2008 -7.75
4/15/2008 -7.44
4/16/2008 -6.93
4/17/2008 -6.15
4/18/2008 -7.13
4/21/2008 -7.2
4/22/2008 -7.34
4/23/2008 -7.92
4/24/2008 -7.25
4/25/2008 -6.36
4/28/2008 -6.34
4/29/2008 -5.94
4/30/2008 -6.84
5/1/2008 -6.23
5/2/2008 -6.16
5/5/2008 -6.16
5/6/2008 -6.09
5/7/2008 -5.05
5/8/2008 -6.4
5/9/2008 -6.65
5/12/2008 -6.61
5/13/2008 -6.27
5/14/2008 -5.38
5/15/2008 -5.55
5/16/2008 -5.96
5/19/2008 -6.44
5/20/2008 -5.64
5/21/2008 -5.42
5/22/2008 -6.09
5/23/2008 -6.6
5/27/2008 -6.27
5/28/2008 -5.35
5/29/2008 -3.39
5/30/2008 -4.27
6/2/2008 -3.45
6/3/2008 -2.61
6/4/2008 -2.22
6/5/2008 -2.71
6/6/2008 -3.82
6/9/2008 -3.54
6/10/2008 -4.2
6/11/2008 -4.93
6/12/2008 -4.18
6/13/2008 -5.15
6/16/2008 -5.44
6/17/2008 -7.05
6/18/2008 -6.55
6/19/2008 -6.56
6/20/2008 -6.53
6/23/2008 -6.48
6/24/2008 -7.39
6/25/2008 -7.24
6/26/2008 -7.08
6/27/2008 -8.83
6/30/2008 -9.3
7/1/2008 -8.45
7/2/2008 -8.6
7/3/2008 -9.1
7/7/2008 -9.59
7/8/2008 -7.37
7/9/2008 -9.7
7/10/2008 -10.1
7/11/2008 -10.48
7/14/2008 -11.47
7/15/2008 -12.77
7/16/2008 -11.25
7/17/2008 -9.67
7/18/2008 -9.09
7/21/2008 -9.56
7/22/2008 -8.14
7/23/2008 -7.29
7/24/2008 -9.85
7/25/2008 -8.54
7/28/2008 -9.99
7/29/2008 -8.68
7/30/2008 -7.77
7/31/2008 -7.93
8/1/2008 -7.81
8/4/2008 -7.59
8/5/2008 -6.74
8/6/2008 -6.95
8/7/2008 -7.29
8/8/2008 -6.4
8/11/2008 -5.83
8/12/2008 -7.68
8/13/2008 -8.97
8/14/2008 -8.53
8/15/2008 -6.37
8/18/2008 -8.3
8/19/2008 -7.77
8/20/2008 -7.49
8/21/2008 -8.97
8/22/2008 -7.5
8/25/2008 -7.76
8/26/2008 -8.08
8/27/2008 -7.58
8/28/2008 -6.47
8/29/2008 -6.37
9/2/2008 -5.88
9/3/2008 -6.38
9/4/2008 -5.71
9/5/2008 -5.88
9/8/2008 -7.34
9/9/2008 -9.17
9/10/2008 -9.98
9/11/2008 -11.87
9/12/2008 -10.59
9/15/2008 -13.59
9/16/2008 -17.84
9/17/2008 -21.61
9/18/2008 -20.85
9/19/2008 -14.28
9/22/2008 -16.38
9/23/2008 -17.95
9/24/2008 -16.07
9/25/2008 -15.17
9/26/2008 -17.98
9/29/2008 -22.26
9/30/2008 -17.27
10/1/2008 -16.39
10/2/2008 -17.8
10/3/2008 -19.38
10/6/2008 -26.13
10/7/2008 -28.26
10/8/2008 -29.84
10/9/2008 -38.67
10/10/2008 -37.37
10/13/2008 -23.29
10/14/2008 -19.46
10/15/2008 -18.15
10/16/2008 -21.15
10/17/2008 -19.83
10/20/2008 -15.29
10/21/2008 -14.16
10/22/2008 -16.74
10/23/2008 -17.18
10/24/2008 -18.46
10/27/2008 -15.97
10/28/2008 -14.81
10/29/2008 -15.02
10/30/2008 -15.25
10/31/2008 -14.75
11/3/2008 -14.34
11/4/2008 -12.75
11/5/2008 -15.95
11/6/2008 -17.04
11/7/2008 -16.36
11/10/2008 -17.29
11/11/2008 -15.41
11/12/2008 -17.13
11/13/2008 -18.47
11/14/2008 -18.7
11/17/2008 -20.77
11/18/2008 -19.74
11/19/2008 -21.77
11/20/2008 -24.19
11/21/2008 -25.65
11/24/2008 -22.17
11/25/2008 -23.24
11/26/2008 -21.83
11/28/2008 -21.74
12/1/2008 -22.93
12/2/2008 -25.52
12/3/2008 -23.97
12/4/2008 -22.95
12/5/2008 -24.29
12/8/2008 -23.5
12/9/2008 -23.13
12/10/2008 -24.45
12/11/2008 -24.21
12/12/2008 -22.44
12/15/2008 -23.18
12/16/2008 -23.84
12/17/2008 -24.64
12/18/2008 -22.48
12/19/2008 -19.8
12/22/2008 -17.95
12/23/2008 -17.71
12/24/2008 -15.36
12/26/2008 -14.87
12/29/2008 -16.01
12/30/2008 -17.3
12/31/2008 -16.37
1/2/2009 -12.37
1/5/2009 -12.82
1/6/2009 -10.25
1/7/2009 -13.5
1/8/2009 -13.04
1/9/2009 -11.48
1/12/2009 -12.66
1/13/2009 -9.99
1/14/2009 -12.76
1/15/2009 -13.13
1/16/2009 -11.84
1/20/2009 -12.82
1/21/2009 -13.13
1/22/2009 -12.73
1/23/2009 -11.93
1/26/2009 -12.66
1/27/2009 -12.07
1/28/2009 -9.29
1/29/2009 -9.36
1/30/2009 -12.79
2/2/2009 -11.81
2/3/2009 -9.83
2/4/2009 -8.36
2/5/2009 -8.52
2/6/2009 -8.79
2/9/2009 -9.93
2/10/2009 -7.12
2/11/2009 -8.57
2/12/2009 -6.34
2/13/2009 -7.46
2/17/2009 -9.97
2/18/2009 -9.7
2/19/2009 -12.15
2/20/2009 -15.45
2/23/2009 -19.9
2/24/2009 -16.99
2/25/2009 -15.85
2/26/2009 -15.58
2/27/2009 -16.85
3/2/2009 -22.66
3/3/2009 -23.55
3/4/2009 -20.71
3/5/2009 -23.36
3/6/2009 -22.47
3/9/2009 -26.15
3/10/2009 -24.08
3/11/2009 -21.45
3/12/2009 -19.2
3/13/2009 -16.83
3/16/2009 -16.48
3/17/2009 -15.79
3/18/2009 -16.89
3/19/2009 -18.86
3/20/2009 -18.04
3/23/2009 -15.9
3/24/2009 -15.59
3/25/2009 -15.45
3/26/2009 -13.49
3/27/2009 -13.53
3/30/2009 -16.29
3/31/2009 -15.19
4/1/2009 -15.24
4/2/2009 -15
4/3/2009 -15.53
4/6/2009 -14.72
4/7/2009 -16
4/8/2009 -16.07
4/9/2009 -15.68
4/13/2009 -15.6
4/14/2009 -16.43
4/15/2009 -16.44
4/16/2009 -15.92
4/17/2009 -15.34
4/20/2009 -15.61
4/21/2009 -15.45
4/22/2009 -15.18
4/23/2009 -15.07
4/24/2009 -15.83
4/27/2009 -14.95
4/28/2009 -14.44
4/29/2009 -15.4
4/30/2009 -14.93
5/1/2009 -15.38
5/4/2009 -15.65
5/5/2009 -14.76
5/6/2009 -13.12
5/7/2009 -14.39
5/8/2009 -13.86
5/11/2009 -15
5/12/2009 -15.59
5/13/2009 -15.93
5/14/2009 -15.88
5/15/2009 -16.15
5/18/2009 -15.09
5/19/2009 -15.15
5/20/2009 -15.49
5/21/2009 -15.37
5/22/2009 -12.65
5/26/2009 -11.42
5/27/2009 -10.86
5/28/2009 -11.99
5/29/2009 -12.09
6/1/2009 -11.38
6/2/2009 -9.66
6/3/2009 -8.54
6/4/2009 -7.69
6/5/2009 -7.86
6/8/2009 -8.62
6/9/2009 -7.69
6/10/2009 -8.58
6/11/2009 -7.93
6/12/2009 -7.28
6/15/2009 -8.93
6/16/2009 -10.03
6/17/2009 -8.23
6/18/2009 -8.03
6/19/2009 -8.11
6/22/2009 -8.72
6/23/2009 -11
6/24/2009 -8.74
6/25/2009 -5.73
6/26/2009 -7.85
6/29/2009 -8.27
6/30/2009 -8.8
7/1/2009 -7.09
7/2/2009 -6.28
7/6/2009 -7.91
7/7/2009 -9.06
7/8/2009 -9.93
7/9/2009 -10.91
7/10/2009 -9.72
7/13/2009 -8.44
7/14/2009 -7.69
7/15/2009 -8.2
7/16/2009 -5.29
7/17/2009 -6.15
7/20/2009 -6.08
7/21/2009 -6.83
7/22/2009 -8.2
7/23/2009 -7.32
7/24/2009 -6.25
7/27/2009 -6.73
7/28/2009 -5.08
7/29/2009 -5.94
7/30/2009 -2.94
7/31/2009 -3.61
8/3/2009 -4.59
8/4/2009 -5.02
8/5/2009 -4.5
8/6/2009 -4.1
8/7/2009 -3.43
8/10/2009 -3.88
8/11/2009 -1.36
8/12/2009 -3
8/13/2009 1.19
8/14/2009 -0.9
8/17/2009 -3.13
8/18/2009 -3.92
8/19/2009 -3.38
8/20/2009 -3.5
8/21/2009 -3.24
8/24/2009 -2.5
8/25/2009 -1.32
8/26/2009 -2.8
8/27/2009 -3.16
8/28/2009 -3.52
8/31/2009 -3.18
9/1/2009 -2.91
9/2/2009 -3.71
9/3/2009 -2.72
9/4/2009 -2.63
9/8/2009 -3.64
9/9/2009 -1.67
9/10/2009 -1.15
9/11/2009 -1.58
9/14/2009 -1.72
9/15/2009 -1.28
9/16/2009 -0.63
9/17/2009 0.14
9/18/2009 -0.14
9/21/2009 -1.62
9/22/2009 -3.28
9/23/2009 -1.55
9/24/2009 -1.71
9/25/2009 -1.64
9/28/2009 -0.99
9/29/2009 -0.92
9/30/2009 -0.42
10/1/2009 0.5
10/2/2009 -1.52
10/5/2009 -0.14
10/6/2009 -0.14
10/7/2009 0.85
10/8/2009 0.14
10/9/2009 -0.21
10/12/2009 -0.98
10/13/2009 -1.05
10/14/2009 -0.96
10/15/2009 -2.61
10/16/2009 -1.79
10/19/2009 -2.73
10/20/2009 -2.2
10/21/2009 -2.4
10/22/2009 -1.72
10/23/2009 -3.38
10/26/2009 -2.44
10/27/2009 -1.54
10/28/2009 -6.65
10/29/2009 -2.95
10/30/2009 -4.8
10/31/2009 -4.8
11/2/2009 -5.92
11/3/2009 -6.7
11/4/2009 -5.99
11/5/2009 -5.81
11/6/2009 -5.5
11/9/2009 -5
11/10/2009 -5.77
11/11/2009 -4.29
11/12/2009 -5.31
11/13/2009 -4.1
11/16/2009 -4.6
11/17/2009 -3.44
11/18/2009 -3.16
11/19/2009 -4.73
11/20/2009 -3.71
11/23/2009 -6.16
11/24/2009 -6.32
11/25/2009 -5.51
11/27/2009 -4.61
11/30/2009 -3.78
12/1/2009 -3.38
12/2/2009 -3.1
12/3/2009 -2.65
12/4/2009 -1.12
12/7/2009 -1.4
12/8/2009 0.71
12/9/2009 -1.56
12/10/2009 -0.98
12/11/2009 -0.21
12/14/2009 0.35
12/15/2009 -1.05
12/16/2009 -0.42
12/17/2009 1.2
12/18/2009 0
12/21/2009 0.63
12/22/2009 -0.98
12/23/2009 -1.66
12/24/2009 -1.38
12/28/2009 -1.71
12/29/2009 -0.07
12/30/2009 -0.83
12/31/2009 -0.49
1/4/2010 -0.68
1/5/2010 -0.54
1/6/2010 -1.15
1/7/2010 -0.2
1/8/2010 -0.13
1/11/2010 -1.4
1/12/2010 0.68
1/13/2010 0.2
1/14/2010 1
1/15/2010 1.69
1/19/2010 1.48
1/20/2010 2.87
1/21/2010 1.74
1/22/2010 3.19
1/25/2010 0.63
1/26/2010 0.85
1/27/2010 1.13
1/28/2010 -1.85
1/29/2010 -1.29
1/30/2010 -1.29
1/31/2010 -1.29
2/1/2010 -3.18
2/2/2010 -1.26
2/3/2010 -0.77
2/4/2010 -3.75
2/5/2010 -6.23
2/8/2010 -4.51
2/9/2010 -4.36
2/10/2010 -2.78
2/11/2010 -1.59
2/12/2010 -0.87
2/16/2010 -1.07
2/17/2010 0
2/18/2010 -0.28
2/19/2010 0.14
2/22/2010 0.42
2/23/2010 1.94
2/24/2010 1.78
2/25/2010 1.43
2/26/2010 0.5
2/27/2010 0.5
2/28/2010 0.5
3/1/2010 0.99
3/2/2010 -0.07
3/3/2010 -0.97
3/4/2010 -1.39
3/5/2010 -1.03
3/6/2010 -1.03
3/7/2010 -1.03
3/8/2010 0.96
3/9/2010 0.9
3/10/2010 -2.88
3/11/2010 -2.95
3/12/2010 -2.19
3/13/2010 -2.19
3/14/2010 -2.19
3/15/2010 -1.85
3/16/2010 -0.75
3/17/2010 -0.95
3/18/2010 -0.75
3/19/2010 0.2
3/20/2010 0.2
3/21/2010 0.2
3/22/2010 0.2
3/23/2010 -1.35
3/24/2010 0
3/25/2010 1.5
3/26/2010 1.36
3/27/2010 1.36
3/28/2010 1.36
3/29/2010 -0.34
3/30/2010 1.02
3/31/2010 -0.07
4/1/2010 -0.13
4/2/2010 -0.13
4/3/2010 -0.13
4/4/2010 -0.13
4/5/2010 0.47
4/6/2010 0.66
4/7/2010 0.87
4/8/2010 1.81
4/9/2010 1.35
4/10/2010 1.35
4/11/2010 1.35
4/12/2010 0.87
4/13/2010 0.88
4/14/2010 0
4/15/2010 -0.4
4/16/2010 -0.07
4/17/2010 -0.07
4/18/2010 -0.07
4/19/2010 0.34
4/20/2010 1.28
4/21/2010 0.4
4/22/2010 1.08
4/23/2010 1.27
4/24/2010 1.27
4/25/2010 1.27
4/26/2010 0.67
4/27/2010 1.16
4/28/2010 0.27
4/29/2010 1.5
4/30/2010 0.41
5/1/2010 0.41
5/2/2010 0.41
5/3/2010 1.43
5/4/2010 1.67
5/5/2010 -0.84
5/6/2010 -6.52
5/7/2010 -5.15
5/8/2010 -5.15
5/9/2010 -5.15
5/10/2010 -1.7
5/11/2010 -2.9
5/12/2010 -3.02
5/13/2010 -1.55
5/14/2010 -3.21
5/15/2010 -3.21
5/16/2010 -3.21
5/17/2010 -4.43
5/18/2010 -1.45
5/19/2010 -4.29
5/20/2010 -5.2
5/21/2010 -4.31
5/22/2010 -4.31
5/23/2010 -4.31
5/24/2010 -5.91
5/25/2010 -6.09
5/26/2010 -5.17
5/27/2010 -4.13
5/28/2010 -1.49
5/29/2010 -1.49
5/30/2010 -1.49
5/31/2010 -1.49
6/1/2010 -2.91
6/2/2010 -2
6/3/2010 -2.72
6/4/2010 -3.42
6/5/2010 -3.42
6/6/2010 -3.42
6/7/2010 -3.28
6/8/2010 -3.38
6/9/2010 -4.28
6/10/2010 -3.92
6/11/2010 -3.78
6/12/2010 -3.78
6/13/2010 -3.78
6/14/2010 -3.61
6/15/2010 -4.15
6/16/2010 -2.12
6/17/2010 -2.4
6/18/2010 -3.99
6/19/2010 -3.99
6/20/2010 -3.99
6/21/2010 -3.9
6/22/2010 -4.01
6/23/2010 -3.58
6/24/2010 -3.39
6/25/2010 -2.87
6/26/2010 -2.87
6/27/2010 -2.87
6/28/2010 -2.79
6/29/2010 -2.46
6/30/2010 -2.01
7/1/2010 -3.52
7/2/2010 -4.26
7/3/2010 -4.26
7/4/2010 -4.26
7/5/2010 -4.26
7/6/2010 -3.51
7/7/2010 -3.18
7/8/2010 -2.82
7/9/2010 -3.62
7/10/2010 -3.62
7/11/2010 -3.62
7/12/2010 -3.85
7/13/2010 -2.93
7/14/2010 -3.94
7/15/2010 -4.08
7/16/2010 -1.47
7/17/2010 -1.47
7/18/2010 -1.47
7/19/2010 -1.77
7/20/2010 -1.76
7/21/2010 -1.32
7/22/2010 -1.39
7/23/2010 -1.95
7/24/2010 -1.95
7/25/2010 -1.95
7/26/2010 -1.15
7/27/2010 -0.65
7/28/2010 -0.07
7/29/2010 -0.22
7/30/2010 -1.09
7/31/2010 -1.09
8/1/2010 -1.09
8/2/2010 -1.51
8/3/2010 -0.65
8/4/2010 0.21
8/5/2010 -0.85
8/6/2010 -0.43
8/7/2010 -0.43
8/8/2010 -0.43
8/9/2010 -0.22
8/10/2010 -0.22
8/11/2010 -1.03
8/12/2010 -0.37
8/13/2010 0.74
8/14/2010 0.74
8/15/2010 0.74
8/16/2010 1.18
8/17/2010 0.29
8/18/2010 0.07
8/19/2010 -0.8
8/20/2010 0
8/21/2010 0
8/22/2010 0
8/23/2010 0.95
8/24/2010 0.07
8/25/2010 -0.89
8/26/2010 -1.55
8/27/2010 -2.12
8/28/2010 -2.12
8/29/2010 -2.12
8/30/2010 -2.43
8/31/2010 -2.42
9/1/2010 -2.38
9/2/2010 -1.79
9/3/2010 -0.57
9/4/2010 -0.57
9/5/2010 -0.57
9/6/2010 -0.57
9/7/2010 0.22
9/8/2010 -0.07
9/9/2010 0.71
9/10/2010 1.14
9/11/2010 1.14
9/12/2010 1.14
9/13/2010 0.71
9/14/2010 0.49
9/15/2010 -0.28
9/16/2010 0.28
9/17/2010 0.7
9/18/2010 0.7
9/19/2010 0.7
9/20/2010 0.21
9/21/2010 0.98
9/22/2010 0.63
9/23/2010 1.26
9/24/2010 0.97
9/25/2010 0.97
9/26/2010 0.97
9/27/2010 0.83
9/28/2010 0.28
9/29/2010 0.55
9/30/2010 0.21
10/1/2010 0.68
10/2/2010 0.68
10/3/2010 0.68
10/4/2010 1.17
10/5/2010 -0.61
10/6/2010 0
10/7/2010 0.55
10/8/2010 0.96
10/9/2010 0.96
10/10/2010 0.96
10/11/2010 0.07
10/12/2010 -0.21
10/13/2010 -1.29
10/14/2010 -0.88
10/15/2010 0.82
10/16/2010 0.82
10/17/2010 0.82
10/18/2010 0.14
10/19/2010 0.76
10/20/2010 0.21
10/21/2010 0
10/22/2010 0.96
10/23/2010 0.96
10/24/2010 0.96
10/25/2010 0.68
10/26/2010 1.23
10/27/2010 0.48
10/28/2010 0.07
10/29/2010 0
10/30/2010 0
10/31/2010 0
11/1/2010 0.14
11/2/2010 -0.07
11/3/2010 0.27
11/4/2010 -0.6
11/5/2010 0.27
11/6/2010 0.27
11/7/2010 0.27
11/8/2010 0.67
11/9/2010 2.04
11/10/2010 1.15
11/11/2010 0.54
11/12/2010 0.68
11/13/2010 0.68
11/14/2010 0.68
11/15/2010 0.62
11/16/2010 -1.05
11/17/2010 0.14
11/18/2010 0.21
11/19/2010 0.2
11/20/2010 0.2
11/21/2010 0.2
11/22/2010 0.14
11/23/2010 1.04