CGO

Calamos Global Total Return Fund

Fund Stats

  • NAV

    $9.39

    $0.13 (1.40%)

    As of 9/28/22

  • Annual Distribution Rate

    12.00%

    As of 9/28/22

  • Inception Date

    10/27/05

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 8/31/22
Name Fund
Managed Assets $148,501,137
Total Common Share Assets $100,501,137
Shares Outstanding 9,819,575
Average Daily Volume (month) 26,522
Total Percent Leveraged 32.32%
Debt Coverage Ratio 550%
Leverage Assets $48,000,000
Debt Leverage $27,000,000
Average Portfolio Turnover 119.4%
Expense Ratio (based on managed assets) 1.80%

Fees & Expenses

As of 8/31/22
Expense %
Management Fee 1.00%
Leverage Fee 0.59%
Other Expenses 0.21%
Total 1.80%

Fund Details

As of 9/28/22
Market Price: $10.00
NAV: $9.39
Premium/Discount: 6.50%
Market Change: $0.14
Annual Dist: 12.00%
Latest Dist: $0.1000
Ticker: CGO
NAV Ticker: XCGOX
IPO Date: 10/27/05
IPO Share Price: $15.00
IPO NAV: $14.30

Data & Distribution

Distribution History

As of 8/31/22
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
9/16/2019 12:00:00 AM 0.1
10/15/2019 12:00:00 AM 0.1
11/12/2019 12:00:00 AM 0.1
12/13/2019 12:00:00 AM 0.1
12/31/2019 12:00:00 AM 0.1
2/14/2020 12:00:00 AM 0.1
3/13/2020 12:00:00 AM 0.1
4/14/2020 12:00:00 AM 0.1
5/13/2020 12:00:00 AM 0.1
6/12/2020 12:00:00 AM 0.1
7/13/2020 12:00:00 AM 0.1
8/14/2020 12:00:00 AM 0.1
9/14/2020 12:00:00 AM 0.1
10/14/2020 12:00:00 AM 0.1
11/13/2020 12:00:00 AM 0.1
12/14/2020 12:00:00 AM 0.1
12/31/2020 12:00:00 AM 0.1
2/12/2021 12:00:00 AM 0.1
3/12/2021 12:00:00 AM 0.1
4/14/2021 12:00:00 AM 0.1
5/14/2021 12:00:00 AM 0.1
6/14/2021 12:00:00 AM 0.1
7/13/2021 12:00:00 AM 0.1
8/13/2021 12:00:00 AM 0.1
9/14/2021 12:00:00 AM 0.1
10/12/2021 12:00:00 AM 0.1
11/12/2021 12:00:00 AM 0.1
12/14/2021 12:00:00 AM 0.1
12/31/2021 12:00:00 AM 0.1
2/14/2022 12:00:00 AM 0.1
3/14/2022 12:00:00 AM 0.1
4/13/2022 12:00:00 AM 0.1
5/13/2022 12:00:00 AM 0.1
6/13/2022 12:00:00 AM 0.1
7/13/2022 12:00:00 AM 0.1
8/12/2022 12:00:00 AM 0.1
9/13/2022 12:00:00 AM 0.1

Cumulative Distribution History

As of 8/31/22
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
9/16/2019 12:00:00 AM 16.5819
10/15/2019 12:00:00 AM 16.6819
11/12/2019 12:00:00 AM 16.7819
12/13/2019 12:00:00 AM 16.8819
12/31/2019 12:00:00 AM 16.9819
2/14/2020 12:00:00 AM 17.0819
3/13/2020 12:00:00 AM 17.1819
4/14/2020 12:00:00 AM 17.2819
5/13/2020 12:00:00 AM 17.3819
6/12/2020 12:00:00 AM 17.4819
7/13/2020 12:00:00 AM 17.5819
8/14/2020 12:00:00 AM 17.6819
9/14/2020 12:00:00 AM 17.7819
10/14/2020 12:00:00 AM 17.8819
11/13/2020 12:00:00 AM 17.9819
12/14/2020 12:00:00 AM 18.0819
12/31/2020 12:00:00 AM 18.1819
2/12/2021 12:00:00 AM 18.2819
3/12/2021 12:00:00 AM 18.3819
4/14/2021 12:00:00 AM 18.4819
5/14/2021 12:00:00 AM 18.5819
6/14/2021 12:00:00 AM 18.6819
7/13/2021 12:00:00 AM 18.7819
8/13/2021 12:00:00 AM 18.8819
9/14/2021 12:00:00 AM 18.9819
10/12/2021 12:00:00 AM 19.0819
11/12/2021 12:00:00 AM 19.1819
12/14/2021 12:00:00 AM 19.2819
12/31/2021 12:00:00 AM 19.3819
2/14/2022 12:00:00 AM 19.4819
3/14/2022 12:00:00 AM 19.5819
4/13/2022 12:00:00 AM 19.6819
5/13/2022 12:00:00 AM 19.7819
6/13/2022 12:00:00 AM 19.8819
7/13/2022 12:00:00 AM 19.9819
8/12/2022 12:00:00 AM 20.0819
9/13/2022 12:00:00 AM 20.1819
Press Releases

Year to Date Distribution Detail

Month Ex Date Payable Date Distribution Net Investment Income Short-Term Capital Gains Long-Term Capital Gains Return of Capital
September 09/12/2022 09/20/2022 $0.1000 0.0000 0.0000 0.0000 0.1000
August 08/11/2022 08/19/2022 $0.1000 0.0000 0.0000 0.0000 0.1000
July 07/12/2022 07/20/2022 $0.1000 0.0000 0.0000 0.0000 0.1000
June 06/10/2022 06/17/2022 $0.1000 0.0000 0.0000 0.0000 0.1000
May 05/12/2022 05/20/2022 $0.1000 0.0000 0.1000 0.0000 0.0000
April 04/12/2022 04/20/2022 $0.1000 0.0081 0.0919 0.0000 0.0000
March 03/11/2022 03/18/2022 $0.1000 0.0000 0.1000 0.0000 0.0000
February 02/11/2022 02/18/2022 $0.1000 0.0000 0.0000 0.0000 0.1000

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

2021 Distribution Detail

For final tax characterization of distributions click here.

Performance

Annualized Total Returns

As of 8/31/22
TimeFrame CGO Market Price CGO NAV
1 Year -25.55 -28.54
3 Year 8.81 5.42
5 Year 6.57 4.71
10 Year 8.02 6.6
Since Inception 7.68 7.22

Calendar Year Total Returns

As of 8/31/22
Date CGO Market Price CGO NAV
YTD 2022 -20.49 -28.83
2021 13.36 13.72
2020 21.11 33.37
2019 46.29 27.37
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

Important Fund Information

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

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

Pricing

Share Price / NAV History

As of 9/28/22
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 13.4