CSQ

Calamos Strategic Total Return Fund

Fund Stats

  • NAV

    $18.12

    $0.04 (0.33%)

    As of 12/3/21

  • Annual Distribution Rate

    6.66%

    As of 12/3/21

  • MorningStar Rating

    5 stars

    Overall rating as of 10/31/21

  • Inception Date

    3/26/04

Overview

The Fund seeks total return through a combination of capital appreciation and current income by investing in a 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 a diversified approach that includes at least 50% in equities and seeks to manage risk by investing in convertibles and fixed-income securities deemed beneficial during periods of high volatility.
  • Judicious use of leverage seeks to enhance overall returns by achieving a positive spread on investments over borrowing costs.

Portfolio Fit

The fund may be appropriate for investors seeking an attractive monthly distribution, a long-term allocation to equities, and potentially lower volatility through active management.

Fund Data

As of 10/31/21
Name Fund
Managed Assets $4,112,456,079
Total Common Share Assets $2,928,456,079
Shares Outstanding 157,260,716
Average Daily Volume (month) 185,743
Total Percent Leveraged 28.79%
Debt Coverage Ratio 467%
Leverage Assets $1,184,000,000
Debt Leverage $880,000,000
Average Portfolio Turnover 26.7%
Expense Ratio (based on managed assets) 1.46%

Fees & Expenses

As of 10/31/21
Expense %
Management Fee 1.00%
Leverage Fee 0.41%
Other Expenses 0.05%
Total 1.46%

Fund Details

As of 12/3/21
Market Price: $18.48
NAV: $18.12
Premium/Discount: 1.99%
Market Change: $-0.06
Annual Dist: 6.66%
Latest Dist: $0.1025
Ticker: CSQ
NAV Ticker: XCSQX
IPO Date: 3/26/04
IPO Share Price: $15.00
IPO NAV: $14.31

Data & Distribution

Distribution History

As of 10/31/21
Date Amount
6/11/2004 12:00:00 AM 0.075
7/15/2004 12:00:00 AM 0.075
8/16/2004 12:00:00 AM 0.075
9/15/2004 12:00:00 AM 0.075
10/15/2004 12:00:00 AM 0.075
11/15/2004 12:00:00 AM 0.075
12/13/2004 12:00:00 AM 0.075
12/30/2004 12:00:00 AM 0.075
2/14/2005 12:00:00 AM 0.075
3/14/2005 12:00:00 AM 0.075
4/15/2005 12:00:00 AM 0.0875
5/13/2005 12:00:00 AM 0.0875
6/15/2005 12:00:00 AM 0.0875
7/15/2005 12:00:00 AM 0.0875
8/15/2005 12:00:00 AM 0.0875
9/15/2005 12:00:00 AM 0.0875
10/14/2005 12:00:00 AM 0.0875
11/16/2005 12:00:00 AM 0.0875
12/15/2005 12:00:00 AM 0.0875
12/30/2005 12:00:00 AM 0.0975
2/13/2006 12:00:00 AM 0.0975
3/16/2006 12:00:00 AM 0.0975
4/13/2006 12:00:00 AM 0.0975
5/11/2006 12:00:00 AM 0.0975
6/12/2006 12:00:00 AM 0.0975
7/13/2006 12:00:00 AM 0.0975
8/11/2006 12:00:00 AM 0.0975
9/11/2006 12:00:00 AM 0.0975
10/12/2006 12:00:00 AM 0.0975
11/13/2006 12:00:00 AM 0.0975
12/6/2006 12:00:00 AM 0.0975
12/29/2006 12:00:00 AM 0.0975
2/12/2007 12:00:00 AM 0.0975
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 0.0975
6/11/2007 12:00:00 AM 0.0975
7/12/2007 12:00:00 AM 0.0975
8/13/2007 12:00:00 AM 0.0975
9/13/2007 12:00:00 AM 0.0975
10/11/2007 12:00:00 AM 0.0975
11/12/2007 12:00:00 AM 0.0975
12/6/2007 12:00:00 AM 0.1025
12/31/2007 12:00:00 AM 0.1423
2/11/2008 12:00:00 AM 0.1025
3/13/2008 12:00:00 AM 0.1025
4/11/2008 12:00:00 AM 0.1025
5/12/2008 12:00:00 AM 0.1025
6/12/2008 12:00:00 AM 0.1025
7/11/2008 12:00:00 AM 0.1025
8/11/2008 12:00:00 AM 0.1025
9/8/2008 12:00:00 AM 0.1025
10/14/2008 12:00:00 AM 0.1025
11/13/2008 12:00:00 AM 0.075
12/8/2008 12:00:00 AM 0.075
12/31/2008 12:00:00 AM 0.075
2/10/2009 12:00:00 AM 0.075
3/11/2009 12:00:00 AM 0.075
4/13/2009 12:00:00 AM 0.075
5/11/2009 12:00:00 AM 0.075
6/10/2009 12:00:00 AM 0.075
7/10/2009 12:00:00 AM 0.0625
8/10/2009 12:00:00 AM 0.0625
9/10/2009 12:00:00 AM 0.0625
10/9/2009 12:00:00 AM 0.0625
11/10/2009 12:00:00 AM 0.0525
12/7/2009 12:00:00 AM 0.0525
12/31/2009 12:00:00 AM 0.0525
2/9/2010 12:00:00 AM 0.0525
3/11/2010 12:00:00 AM 0.0525
4/13/2010 12:00:00 AM 0.0525
5/12/2010 12:00:00 AM 0.0525
6/10/2010 12:00:00 AM 0.0525
7/12/2010 12:00:00 AM 0.0525
8/10/2010 12:00:00 AM 0.0525
9/10/2010 12:00:00 AM 0.0525
10/12/2010 12:00:00 AM 0.0525
11/11/2010 12:00:00 AM 0.0525
12/7/2010 12:00:00 AM 0.0525
12/31/2010 12:00:00 AM 0.0525
2/10/2011 12:00:00 AM 0.0525
3/10/2011 12:00:00 AM 0.0525
4/12/2011 12:00:00 AM 0.0525
5/11/2011 12:00:00 AM 0.0525
6/10/2011 12:00:00 AM 0.0525
7/12/2011 12:00:00 AM 0.0525
8/10/2011 12:00:00 AM 0.0525
9/12/2011 12:00:00 AM 0.0525
10/11/2011 12:00:00 AM 0.0525
11/10/2011 12:00:00 AM 0.0525
12/12/2011 12:00:00 AM 0.0525
12/30/2011 12:00:00 AM 0.0525
2/10/2012 12:00:00 AM 0.07
3/12/2012 12:00:00 AM 0.07
4/11/2012 12:00:00 AM 0.07
5/10/2012 12:00:00 AM 0.07
6/12/2012 12:00:00 AM 0.07
7/11/2012 12:00:00 AM 0.07
8/10/2012 12:00:00 AM 0.07
9/11/2012 12:00:00 AM 0.07
10/11/2012 12:00:00 AM 0.07
11/13/2012 12:00:00 AM 0.07
12/11/2012 12:00:00 AM 0.07
12/31/2012 12:00:00 AM 0.07
2/12/2013 12:00:00 AM 0.07
3/12/2013 12:00:00 AM 0.07
4/10/2013 12:00:00 AM 0.07
5/10/2013 12:00:00 AM 0.07
6/11/2013 12:00:00 AM 0.07
7/10/2013 12:00:00 AM 0.07
8/12/2013 12:00:00 AM 0.07
9/11/2013 12:00:00 AM 0.07
10/10/2013 12:00:00 AM 0.07
11/12/2013 12:00:00 AM 0.07
12/11/2013 12:00:00 AM 0.07
12/31/2013 12:00:00 AM 0.07
2/11/2014 12:00:00 AM 0.07
3/11/2014 12:00:00 AM 0.07
4/10/2014 12:00:00 AM 0.0825
5/12/2014 12:00:00 AM 0.0825
6/11/2014 12:00:00 AM 0.0825
7/10/2014 12:00:00 AM 0.0825
8/12/2014 12:00:00 AM 0.0825
9/10/2014 12:00:00 AM 0.0825
10/9/2014 12:00:00 AM 0.0825
11/10/2014 12:00:00 AM 0.0825
12/10/2014 12:00:00 AM 0.0825
12/31/2014 12:00:00 AM 0.0825
2/10/2015 12:00:00 AM 0.0825
3/11/2015 12:00:00 AM 0.0825
4/10/2015 12:00:00 AM 0.0825
5/12/2015 12:00:00 AM 0.0825
6/10/2015 12:00:00 AM 0.0825
7/10/2015 12:00:00 AM 0.0825
8/11/2015 12:00:00 AM 0.0825
9/10/2015 12:00:00 AM 0.0825
10/9/2015 12:00:00 AM 0.0825
11/10/2015 12:00:00 AM 0.0825
12/10/2015 12:00:00 AM 0.0825
12/31/2015 12:00:00 AM 0.0825
2/10/2016 12:00:00 AM 0.0825
3/10/2016 12:00:00 AM 0.0825
4/12/2016 12:00:00 AM 0.0825
5/11/2016 12:00:00 AM 0.0825
6/10/2016 12:00:00 AM 0.0825
7/12/2016 12:00:00 AM 0.0825
8/10/2016 12:00:00 AM 0.0825
9/12/2016 12:00:00 AM 0.0825
10/11/2016 12:00:00 AM 0.0825
11/9/2016 12:00:00 AM 0.0825
12/12/2016 12:00:00 AM 0.0825
12/30/2016 12:00:00 AM 0.0825
2/10/2017 12:00:00 AM 0.0825
3/10/2017 12:00:00 AM 0.0825
4/11/2017 12:00:00 AM 0.0825
5/10/2017 12:00:00 AM 0.0825
6/12/2017 12:00:00 AM 0.0825
7/11/2017 12:00:00 AM 0.0825
8/10/2017 12:00:00 AM 0.0825
9/12/2017 12:00:00 AM 0.0825
10/11/2017 12:00:00 AM 0.0825
11/10/2017 12:00:00 AM 0.0825
12/12/2017 12:00:00 AM 0.0825
12/29/2017 12:00:00 AM 0.0825
2/12/2018 12:00:00 AM 0.0825
3/12/2018 12:00:00 AM 0.0825
4/13/2018 12:00:00 AM 0.0825
5/14/2018 12:00:00 AM 0.0825
6/12/2018 12:00:00 AM 0.0825
7/13/2018 12:00:00 AM 0.0825
8/13/2018 12:00:00 AM 0.0825
9/17/2018 12:00:00 AM 0.0825
10/12/2018 12:00:00 AM 0.0825
11/13/2018 12:00:00 AM 0.0825
12/14/2018 12:00:00 AM 0.0825
12/31/2018 12:00:00 AM 0.0825
2/12/2019 12:00:00 AM 0.0825
3/12/2019 12:00:00 AM 0.0825
4/12/2019 12:00:00 AM 0.0825
5/13/2019 12:00:00 AM 0.0825
6/14/2019 12:00:00 AM 0.0825
7/12/2019 12:00:00 AM 0.0825
8/12/2019 12:00:00 AM 0.0825
9/16/2019 12:00:00 AM 0.0825
10/15/2019 12:00:00 AM 0.0825
11/12/2019 12:00:00 AM 0.0825
12/13/2019 12:00:00 AM 0.0825
12/31/2019 12:00:00 AM 0.0825
2/14/2020 12:00:00 AM 0.0925
3/13/2020 12:00:00 AM 0.0925
4/14/2020 12:00:00 AM 0.0925
5/13/2020 12:00:00 AM 0.0925
6/12/2020 12:00:00 AM 0.0925
7/13/2020 12:00:00 AM 0.0925
8/14/2020 12:00:00 AM 0.0925
9/14/2020 12:00:00 AM 0.0925
10/14/2020 12:00:00 AM 0.0925
11/13/2020 12:00:00 AM 0.0925
12/14/2020 12:00:00 AM 0.0925
12/31/2020 12:00:00 AM 0.0925
2/12/2021 12:00:00 AM 0.1025
3/12/2021 12:00:00 AM 0.1025
4/14/2021 12:00:00 AM 0.1025
5/14/2021 12:00:00 AM 0.1025
6/14/2021 12:00:00 AM 0.1025
7/13/2021 12:00:00 AM 0.1025
8/13/2021 12:00:00 AM 0.1025
9/14/2021 12:00:00 AM 0.1025
10/12/2021 12:00:00 AM 0.1025
11/12/2021 12:00:00 AM 0.1025
12/14/2021 12:00:00 AM 0.1025

Cumulative Distribution History

As of 10/31/21
Date Cumulative Distribution
6/11/2004 12:00:00 AM 0.075
7/15/2004 12:00:00 AM 0.15
8/16/2004 12:00:00 AM 0.225
9/15/2004 12:00:00 AM 0.3
10/15/2004 12:00:00 AM 0.375
11/15/2004 12:00:00 AM 0.45
12/13/2004 12:00:00 AM 0.525
12/30/2004 12:00:00 AM 0.6
2/14/2005 12:00:00 AM 0.675
3/14/2005 12:00:00 AM 0.75
4/15/2005 12:00:00 AM 0.8375
5/13/2005 12:00:00 AM 0.925
6/15/2005 12:00:00 AM 1.0125
7/15/2005 12:00:00 AM 1.1
8/15/2005 12:00:00 AM 1.1875
9/15/2005 12:00:00 AM 1.275
10/14/2005 12:00:00 AM 1.3625
11/16/2005 12:00:00 AM 1.45
12/15/2005 12:00:00 AM 1.5375
12/30/2005 12:00:00 AM 1.635
2/13/2006 12:00:00 AM 1.7325
3/16/2006 12:00:00 AM 1.83
4/13/2006 12:00:00 AM 1.9275
5/11/2006 12:00:00 AM 2.025
6/12/2006 12:00:00 AM 2.1225
7/13/2006 12:00:00 AM 2.22
8/11/2006 12:00:00 AM 2.3175
9/11/2006 12:00:00 AM 2.415
10/12/2006 12:00:00 AM 2.5125
11/13/2006 12:00:00 AM 2.61
12/6/2006 12:00:00 AM 2.7075
12/29/2006 12:00:00 AM 2.805
2/12/2007 12:00:00 AM 2.9025
3/12/2007 12:00:00 AM 3
4/12/2007 12:00:00 AM 3.0975
5/11/2007 12:00:00 AM 3.195
6/11/2007 12:00:00 AM 3.2925
7/12/2007 12:00:00 AM 3.39
8/13/2007 12:00:00 AM 3.4875
9/13/2007 12:00:00 AM 3.585
10/11/2007 12:00:00 AM 3.6825
11/12/2007 12:00:00 AM 3.78
12/6/2007 12:00:00 AM 3.8825
12/31/2007 12:00:00 AM 4.0248
2/11/2008 12:00:00 AM 4.1273
3/13/2008 12:00:00 AM 4.2298
4/11/2008 12:00:00 AM 4.3323
5/12/2008 12:00:00 AM 4.4348
6/12/2008 12:00:00 AM 4.5373
7/11/2008 12:00:00 AM 4.6398
8/11/2008 12:00:00 AM 4.7423
9/8/2008 12:00:00 AM 4.8448
10/14/2008 12:00:00 AM 4.9473
11/13/2008 12:00:00 AM 5.0223
12/8/2008 12:00:00 AM 5.0973
12/31/2008 12:00:00 AM 5.1723
2/10/2009 12:00:00 AM 5.2473
3/11/2009 12:00:00 AM 5.3223
4/13/2009 12:00:00 AM 5.3973
5/11/2009 12:00:00 AM 5.4723
6/10/2009 12:00:00 AM 5.5473
7/10/2009 12:00:00 AM 5.6098
8/10/2009 12:00:00 AM 5.6723
9/10/2009 12:00:00 AM 5.7348
10/9/2009 12:00:00 AM 5.7973
11/10/2009 12:00:00 AM 5.8498
12/7/2009 12:00:00 AM 5.9023
12/31/2009 12:00:00 AM 5.9548
2/9/2010 12:00:00 AM 6.0073
3/11/2010 12:00:00 AM 6.0598
4/13/2010 12:00:00 AM 6.1123
5/12/2010 12:00:00 AM 6.1648
6/10/2010 12:00:00 AM 6.2173
7/12/2010 12:00:00 AM 6.2698
8/10/2010 12:00:00 AM 6.3223
9/10/2010 12:00:00 AM 6.3748
10/12/2010 12:00:00 AM 6.4273
11/11/2010 12:00:00 AM 6.4798
12/7/2010 12:00:00 AM 6.5323
12/31/2010 12:00:00 AM 6.5848
2/10/2011 12:00:00 AM 6.6373
3/10/2011 12:00:00 AM 6.6898
4/12/2011 12:00:00 AM 6.7423
5/11/2011 12:00:00 AM 6.7948
6/10/2011 12:00:00 AM 6.8473
7/12/2011 12:00:00 AM 6.8998
8/10/2011 12:00:00 AM 6.9523
9/12/2011 12:00:00 AM 7.0048
10/11/2011 12:00:00 AM 7.0573
11/10/2011 12:00:00 AM 7.1098
12/12/2011 12:00:00 AM 7.1623
12/30/2011 12:00:00 AM 7.2148
2/10/2012 12:00:00 AM 7.2848
3/12/2012 12:00:00 AM 7.3548
4/11/2012 12:00:00 AM 7.4248
5/10/2012 12:00:00 AM 7.4948
6/12/2012 12:00:00 AM 7.5648
7/11/2012 12:00:00 AM 7.6348
8/10/2012 12:00:00 AM 7.7048
9/11/2012 12:00:00 AM 7.7748
10/11/2012 12:00:00 AM 7.8448
11/13/2012 12:00:00 AM 7.9148
12/11/2012 12:00:00 AM 7.9848
12/31/2012 12:00:00 AM 8.0548
2/12/2013 12:00:00 AM 8.1248
3/12/2013 12:00:00 AM 8.1948
4/10/2013 12:00:00 AM 8.2648
5/10/2013 12:00:00 AM 8.3348
6/11/2013 12:00:00 AM 8.4048
7/10/2013 12:00:00 AM 8.4748
8/12/2013 12:00:00 AM 8.5448
9/11/2013 12:00:00 AM 8.6148
10/10/2013 12:00:00 AM 8.6848
11/12/2013 12:00:00 AM 8.7548
12/11/2013 12:00:00 AM 8.8248
12/31/2013 12:00:00 AM 8.8948
2/11/2014 12:00:00 AM 8.9648
3/11/2014 12:00:00 AM 9.0348
4/10/2014 12:00:00 AM 9.1173
5/12/2014 12:00:00 AM 9.1998
6/11/2014 12:00:00 AM 9.2823
7/10/2014 12:00:00 AM 9.3648
8/12/2014 12:00:00 AM 9.4473
9/10/2014 12:00:00 AM 9.5298
10/9/2014 12:00:00 AM 9.6123
11/10/2014 12:00:00 AM 9.6948
12/10/2014 12:00:00 AM 9.7773
12/31/2014 12:00:00 AM 9.8598
2/10/2015 12:00:00 AM 9.9423
3/11/2015 12:00:00 AM 10.0248
4/10/2015 12:00:00 AM 10.1073
5/12/2015 12:00:00 AM 10.1898
6/10/2015 12:00:00 AM 10.2723
7/10/2015 12:00:00 AM 10.3548
8/11/2015 12:00:00 AM 10.4373
9/10/2015 12:00:00 AM 10.5198
10/9/2015 12:00:00 AM 10.6023
11/10/2015 12:00:00 AM 10.6848
12/10/2015 12:00:00 AM 10.7673
12/31/2015 12:00:00 AM 10.8498
2/10/2016 12:00:00 AM 10.9323
3/10/2016 12:00:00 AM 11.0148
4/12/2016 12:00:00 AM 11.0973
5/11/2016 12:00:00 AM 11.1798
6/10/2016 12:00:00 AM 11.2623
7/12/2016 12:00:00 AM 11.3448
8/10/2016 12:00:00 AM 11.4273
9/12/2016 12:00:00 AM 11.5098
10/11/2016 12:00:00 AM 11.5923
11/9/2016 12:00:00 AM 11.6748
12/12/2016 12:00:00 AM 11.7573
12/30/2016 12:00:00 AM 11.8398
2/10/2017 12:00:00 AM 11.9223
3/10/2017 12:00:00 AM 12.0048
4/11/2017 12:00:00 AM 12.0873
5/10/2017 12:00:00 AM 12.1698
6/12/2017 12:00:00 AM 12.2523
7/11/2017 12:00:00 AM 12.3348
8/10/2017 12:00:00 AM 12.4173
9/12/2017 12:00:00 AM 12.4998
10/11/2017 12:00:00 AM 12.5823
11/10/2017 12:00:00 AM 12.6648
12/12/2017 12:00:00 AM 12.7473
12/29/2017 12:00:00 AM 12.8298
2/12/2018 12:00:00 AM 12.9123
3/12/2018 12:00:00 AM 12.9948
4/13/2018 12:00:00 AM 13.0773
5/14/2018 12:00:00 AM 13.1598
6/12/2018 12:00:00 AM 13.2423
7/13/2018 12:00:00 AM 13.3248
8/13/2018 12:00:00 AM 13.4073
9/17/2018 12:00:00 AM 13.4898
10/12/2018 12:00:00 AM 13.5723
11/13/2018 12:00:00 AM 13.6548
12/14/2018 12:00:00 AM 13.7373
12/31/2018 12:00:00 AM 13.8198
2/12/2019 12:00:00 AM 13.9023
3/12/2019 12:00:00 AM 13.9848
4/12/2019 12:00:00 AM 14.0673
5/13/2019 12:00:00 AM 14.1498
6/14/2019 12:00:00 AM 14.2323
7/12/2019 12:00:00 AM 14.3148
8/12/2019 12:00:00 AM 14.3973
9/16/2019 12:00:00 AM 14.4798
10/15/2019 12:00:00 AM 14.5623
11/12/2019 12:00:00 AM 14.6448
12/13/2019 12:00:00 AM 14.7273
12/31/2019 12:00:00 AM 14.8098
2/14/2020 12:00:00 AM 14.9023
3/13/2020 12:00:00 AM 14.9948
4/14/2020 12:00:00 AM 15.0873
5/13/2020 12:00:00 AM 15.1798
6/12/2020 12:00:00 AM 15.2723
7/13/2020 12:00:00 AM 15.3648
8/14/2020 12:00:00 AM 15.4573
9/14/2020 12:00:00 AM 15.5498
10/14/2020 12:00:00 AM 15.6423
11/13/2020 12:00:00 AM 15.7348
12/14/2020 12:00:00 AM 15.8273
12/31/2020 12:00:00 AM 15.9198
2/12/2021 12:00:00 AM 16.0223
3/12/2021 12:00:00 AM 16.1248
4/14/2021 12:00:00 AM 16.2273
5/14/2021 12:00:00 AM 16.3298
6/14/2021 12:00:00 AM 16.4323
7/13/2021 12:00:00 AM 16.5348
8/13/2021 12:00:00 AM 16.6373
9/14/2021 12:00:00 AM 16.7398
10/12/2021 12:00:00 AM 16.8423
11/12/2021 12:00:00 AM 16.9448
12/14/2021 12:00:00 AM 17.0473
Press Releases

Year to Date Distribution Detail

Month Ex Date Payable Date Distribution Ordinary Income Short-Term Capital Gains Long-Term Capital Gains Return of Capital
December 12/13/2021 12/20/2021 $0.1025 0.0209 0.0320 0.0426 0.0070
November 11/10/2021 11/19/2021 $0.1025 0.0000 0.0000 0.1025 0.0000
October 10/08/2021 10/20/2021 $0.1025 0.0000 0.1025 0.0000 0.0000
September 09/13/2021 09/20/2021 $0.1025 0.0178 0.0000 0.0847 0.0000
August 08/12/2021 08/20/2021 $0.1025 0.0072 0.0000 0.0953 0.0000
July 07/12/2021 07/20/2021 $0.1025 0.0220 0.0000 0.0571 0.0234
June 06/11/2021 06/18/2021 $0.1025 0.0149 0.0494 0.0382 0.0000
May 05/13/2021 05/20/2021 $0.1025 0.0061 0.0000 0.0964 0.0000
April 04/13/2021 04/20/2021 $0.1025 0.0224 0.0645 0.0156 0.0000
March 03/11/2021 03/19/2021 $0.1025 0.0128 0.0460 0.0437 0.0000
February 02/11/2021 02/19/2021 $0.1025 0.0184 0.0663 0.0178 0.0000

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

2020 Distribution Detail

For final tax characterization of distributions click here.

Performance

Annualized Total Returns

As of 10/31/21
TimeFrame CSQ Market Price CSQ NAV
1 Year 59.21 50.32
3 Year 27.12 24.56
5 Year 23.41 20.21
10 Year 17.61 15.58
Since Inception 10.22 10.39

Calendar Year Total Returns

As of 10/31/21
Date CSQ Market Price CSQ NAV
YTD 2021 26.76 25.15
2020 26.8 25.07
2019 38.62 35.66
2018 -4.91 -8.28
2017 27.73 21.41
2016 14.66 14.7
2015 -5.03 -0.3
2014 14.16 8.14
2013 20.22 26.52
2012 27.86 16

Important Fund Information

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

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

Notes

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

Pricing

Share Price / NAV History

As of 12/3/21
Date NAV Price
4/5/2004 14.39 15.11
4/6/2004 14.38 15.01
4/7/2004 14.34 15.1
4/8/2004 14.3 15.07
4/12/2004 14.33 15.05
4/13/2004 14.21 15
4/14/2004 14.17 15
4/15/2004 14.2 15
4/16/2004 14.25 15
4/19/2004 14.25 15.01
4/20/2004 14.15 15
4/21/2004 14.16 15
4/22/2004 14.26 14.8
4/23/2004 14.23 14.8
4/26/2004 14.23 14.76
4/27/2004 14.26 14.75
4/28/2004 14.15 14.75
4/29/2004 14.08 14.7
4/30/2004 14.05 14.55
5/3/2004 14.11 14.55
5/4/2004 14.13 13.98
5/5/2004 14.14 14
5/6/2004 14.04 13.45
5/7/2004 13.8 13.53
5/10/2004 13.59 12.6
5/11/2004 13.66 13.2
5/12/2004 13.67 13.5
5/13/2004 13.62 13.49
5/14/2004 13.62 13.65
5/17/2004 13.5 13.1
5/18/2004 13.57 13.26
5/19/2004 13.57 13.14
5/20/2004 13.59 13.06
5/21/2004 13.69 13.18
5/24/2004 13.72 12.93
5/25/2004 13.86 13.2
5/26/2004 13.92 13.47
5/27/2004 14.01 13.55
5/28/2004 13.99 13.79
6/1/2004 13.99 13.98
6/2/2004 14 13.82
6/3/2004 13.9 13.95
6/4/2004 13.94 14.03
6/7/2004 14.14 13.97
6/8/2004 14.17 14
6/9/2004 14.01 13.67
6/10/2004 14.07 13.55
6/14/2004 13.91 13.4
6/15/2004 14.03 13.4
6/16/2004 14.03 13.4
6/17/2004 14.04 13.33
6/18/2004 14.07 13.35
6/21/2004 14.04 13.29
6/22/2004 14.07 13.15
6/23/2004 14.19 13
6/24/2004 14.17 13.3
6/25/2004 14.09 13.3
6/28/2004 14.08 13.24
6/29/2004 14.08 13.19
6/30/2004 14.15 13.22
7/1/2004 14.02 13.26
7/2/2004 14.04 13.19
7/6/2004 13.95 13.18
7/7/2004 13.99 13.2
7/8/2004 13.9 13.14
7/9/2004 13.95 13.06
7/12/2004 13.98 13.14
7/13/2004 13.92 13.05
7/14/2004 13.9 12.99
7/15/2004 13.83 12.86
7/16/2004 13.84 12.93
7/19/2004 13.84 12.83
7/20/2004 13.87 12.89
7/21/2004 13.75 12.95
7/22/2004 13.77 12.99
7/23/2004 13.71 12.83
7/26/2004 13.69 12.68
7/27/2004 13.78 12.59
7/28/2004 13.82 12.69
7/29/2004 13.83 13.02
8/2/2004 13.91 13.1
8/3/2004 13.86 13.35
8/4/2004 13.86 13.35
8/5/2004 13.71 13.27
8/6/2004 13.58 13.07
8/9/2004 13.57 12.99
8/10/2004 13.71 13.17
8/11/2004 13.74 13.12
8/12/2004 13.56 12.89
8/13/2004 13.58 12.79
8/16/2004 13.71 12.98
8/17/2004 13.74 12.95
8/18/2004 13.87 13.35
8/19/2004 13.83 13.27
8/20/2004 13.92 13.26
8/23/2004 13.9 13.02
8/24/2004 13.91 13.04
8/25/2004 13.99 13.18
8/26/2004 13.99 13.29
8/27/2004 14.04 13.42
8/30/2004 13.98 13.52
8/31/2004 14.07 13.58
9/1/2004 14.07 13.76
9/2/2004 14.21 13.79
9/3/2004 14.21 13.85
9/7/2004 14.31 13.93
9/8/2004 14.31 13.75
9/9/2004 14.29 13.92
9/10/2004 14.35 13.93
9/13/2004 14.33 13.77
9/14/2004 14.36 13.74
9/15/2004 14.25 13.55
9/16/2004 14.32 13.58
9/17/2004 14.37 13.76
9/20/2004 14.27 13.55
9/21/2004 14.35 13.4
9/22/2004 14.18 13.33
9/23/2004 14.12 13.26
9/24/2004 14.12 13.27
9/27/2004 14.06 13.33
9/28/2004 14.14 13.46
9/29/2004 14.18 13.58
9/30/2004 14.08 13.73
10/1/2004 14.26 13.76
10/4/2004 14.33 13.75
10/5/2004 14.32 13.79
10/6/2004 14.38 13.77
10/7/2004 14.27 13.89
10/8/2004 14.22 13.8
10/11/2004 14.24 13.7
10/12/2004 14.21 13.69
10/13/2004 14.04 13.59
10/14/2004 13.92 13.39
10/15/2004 14.02 13.46
10/18/2004 14.08 13.5
10/19/2004 13.98 13.43
10/20/2004 13.96 13.36
10/21/2004 13.98 13.4
10/22/2004 13.89 13.24
10/25/2004 13.85 13.13
10/26/2004 13.98 13.09
10/27/2004 14.15 13.31
10/28/2004 14.21 13.24
10/29/2004 14.23 13.34
11/1/2004 14.24 13.58
11/2/2004 14.24 13.7
11/3/2004 14.4 13.65
11/4/2004 14.62 13.85
11/5/2004 14.67 13.63
11/8/2004 14.65 13.55
11/9/2004 14.67 13.48
11/10/2004 14.62 13.39
11/11/2004 14.73 13.56
11/12/2004 14.89 13.73
11/15/2004 14.87 13.7
11/16/2004 14.81 13.57
11/17/2004 14.88 13.62
11/18/2004 14.89 13.62
11/19/2004 14.78 13.56
11/22/2004 14.83 13.45
11/23/2004 14.83 13.46
11/24/2004 14.89 13.54
11/26/2004 14.94 13.6
11/29/2004 14.91 13.5
11/30/2004 14.86 13.5
12/1/2004 15.02 13.57
12/2/2004 15.02 13.65
12/3/2004 15.04 13.84
12/6/2004 15.02 13.72
12/7/2004 14.91 13.58
12/8/2004 14.96 13.61
12/9/2004 14.93 13.42
12/10/2004 14.94 13.43
12/13/2004 15.06 13.45
12/14/2004 15.13 13.41
12/15/2004 15.19 13.44
12/16/2004 15.2 13.49
12/17/2004 15.13 13.48
12/20/2004 15.13 13.49
12/21/2004 15.23 13.57
12/22/2004 15.32 13.53
12/23/2004 15.34 13.55
12/27/2004 15.29 13.78
12/28/2004 15.31 13.87
12/29/2004 15.33 13.92
12/30/2004 15.34 14.04
12/31/2004 15.32 14.01
1/3/2005 15.21 14.03
1/4/2005 15.07 14.14
1/5/2005 14.96 14.05
1/6/2005 14.97 14.1
1/7/2005 14.94 14.16
1/10/2005 14.95 14.1
1/11/2005 14.86 14.06
1/12/2005 14.91 13.99
1/13/2005 14.81 13.87
1/14/2005 14.87 13.9
1/18/2005 14.98 14
1/19/2005 14.89 13.92
1/20/2005 14.76 13.79
1/21/2005 14.69 13.69
1/24/2005 14.64 13.72
1/25/2005 14.68 13.76
1/26/2005 14.78 13.81
1/27/2005 14.78 13.88
1/28/2005 14.74 13.9
1/31/2005 14.84 14.11
2/1/2005 14.94 14.06
2/2/2005 15.01 13.99
2/3/2005 15.01 13.94
2/4/2005 15.13 14.08
2/7/2005 15.13 14.08
2/8/2005 15.15 14.03
2/9/2005 15.04 14.07
2/10/2005 15 14.09
2/11/2005 15.12 14.24
2/14/2005 15.17 14.14
2/15/2005 15.21 14.13
2/16/2005 15.25 14.05
2/17/2005 15.16 13.92
2/18/2005 15.23 13.88
2/22/2005 15.08 13.71
2/23/2005 15.15 13.78
2/24/2005 15.27 13.93
2/25/2005 15.39 14.07
2/28/2005 15.34 14.04
3/1/2005 15.4 14.15
3/2/2005 15.38 14.14
3/3/2005 15.36 14.07
3/4/2005 15.48 14.07
3/7/2005 15.53 14.05
3/8/2005 15.48 14.03
3/9/2005 15.32 13.85
3/10/2005 15.25 13.86
3/11/2005 15.2 13.79
3/14/2005 15.25 13.82
3/15/2005 15.14 13.68
3/16/2005 14.98 13.38
3/17/2005 14.97 13.41
3/18/2005 14.95 13.29
3/21/2005 14.83 13.1
3/22/2005 14.69 12.9
3/23/2005 14.64 12.81
3/24/2005 14.66 13
3/28/2005 14.67 12.65
3/29/2005 14.56 13
3/30/2005 14.72 13.37
3/31/2005 14.74 13.31
4/1/2005 14.67 13.21
4/4/2005 14.66 13.12
4/5/2005 14.72 13.35
4/6/2005 14.79 13.59
4/7/2005 14.88 13.63
4/8/2005 14.79 13.61
4/11/2005 14.73 13.44
4/12/2005 14.76 13.65
4/13/2005 14.57 13.29
4/14/2005 14.42 13.24
4/15/2005 14.19 13.23
4/18/2005 14.21 13.39
4/19/2005 14.3 13.34
4/20/2005 14.2 13.15
4/21/2005 14.42 13.16
4/22/2005 14.42 13.21
4/25/2005 14.52 13.31
4/26/2005 14.43 13.2
4/27/2005 14.42 13.43
4/28/2005 14.29 13.48
4/29/2005 14.42 13.57
5/2/2005 14.48 13.35
5/3/2005 14.47 13.37
5/4/2005 14.63 13.7
5/5/2005 14.58 13.67
5/6/2005 14.54 13.66
5/9/2005 14.62 13.72
5/10/2005 14.5 13.66
5/11/2005 14.39 13.52
5/12/2005 14.25 13.33
5/13/2005 14.13 13.26
5/16/2005 14.24 13.28
5/17/2005 14.25 13.48
5/18/2005 14.4 13.45
5/19/2005 14.46 13.56
5/20/2005 14.5 13.4
5/23/2005 14.6 13.5
5/24/2005 14.59 13.38
5/25/2005 14.58 13.38
5/26/2005 14.68 13.67
5/27/2005 14.74 13.85
5/31/2005 14.7 13.81
6/1/2005 14.79 13.9
6/2/2005 14.87 13.99
6/3/2005 14.83 13.99
6/6/2005 14.81 13.92
6/7/2005 14.8 13.88
6/8/2005 14.8 13.83
6/9/2005 14.83 13.91
6/10/2005 14.86 13.89
6/13/2005 14.8 13.84
6/14/2005 14.87 13.84
6/15/2005 14.92 13.84
6/16/2005 14.99 13.83
6/17/2005 15.08 13.9
6/20/2005 15.06 13.89
6/21/2005 15.04 13.86
6/22/2005 15.01 13.79
6/23/2005 14.88 13.74
6/24/2005 14.8 13.65
6/27/2005 14.79 13.66
6/28/2005 14.89 13.94
6/29/2005 14.89 13.97
6/30/2005 14.81 13.95
7/1/2005 14.89 13.95
7/5/2005 15.02 13.92
7/6/2005 14.91 13.98
7/7/2005 14.9 14.04
7/8/2005 15.04 14.16
7/11/2005 15.15 14.24
7/12/2005 15.22 14.25
7/13/2005 15.13 14.23
7/14/2005 15.18 14.28
7/15/2005 15.2 14.27
7/18/2005 15.13 14.25
7/19/2005 15.19 14.35
7/20/2005 15.23 14.27
7/21/2005 15.14 14.25
7/22/2005 15.23 14.2
7/25/2005 15.21 14.14
7/26/2005 15.23 14.29
7/27/2005 15.33 14.4
7/28/2005 15.39 14.5
7/29/2005 15.34 14.47
8/1/2005 15.36 14.41
8/2/2005 15.44 14.42
8/3/2005 15.45 14.42
8/4/2005 15.38 14.38
8/5/2005 15.26 14.35
8/8/2005 15.22 14.12
8/9/2005 15.29 14.23
8/10/2005 15.31 14.28
8/11/2005 15.3 14.27
8/12/2005 15.23 14.23
8/15/2005 15.25 14.19
8/16/2005 15.14 14.16
8/17/2005 15.11 14.14
8/18/2005 15.06 14.1
8/19/2005 15.07 14.09
8/22/2005 15.1 14.19
8/23/2005 15.05 14.11
8/24/2005 14.99 14.06
8/25/2005 15.01 14.05
8/26/2005 14.92 14.03
8/29/2005 15 14.27
8/30/2005 14.97 14.35
8/31/2005 15.11 14.4
9/1/2005 15.16 14.26
9/2/2005 15.15 14.14
9/6/2005 15.28 14.38
9/7/2005 15.33 14.38
9/8/2005 15.28 14.41
9/9/2005 15.4 14.49
9/12/2005 15.35 14.39
9/13/2005 15.17 14.22
9/14/2005 15.14 14.07
9/15/2005 15.14 14.07
9/16/2005 15.25 14.09
9/19/2005 15.18 13.98
9/20/2005 15.08 13.9
9/21/2005 14.98 13.79
9/22/2005 14.95 13.7
9/23/2005 14.98 13.8
9/26/2005 15.03 13.68
9/27/2005 15.02 13.47
9/28/2005 15.02 13.87
9/29/2005 15.12 14.03
9/30/2005 15.13 13.99
10/3/2005 15.11 13.99
10/4/2005 14.97 13.94
10/5/2005 14.72 13.82
10/6/2005 14.6 13.65
10/7/2005 14.6 13.85
10/10/2005 14.49 13.75
10/11/2005 14.45 13.78
10/12/2005 14.26 13.39
10/13/2005 14.17 13.18
10/14/2005 14.27 13.62
10/17/2005 14.35 13.59
10/18/2005 14.19 13.35
10/19/2005 14.3 13.44
10/20/2005 14.09 13.24
10/21/2005 14.07 13.21
10/24/2005 14.28 13.45
10/25/2005 14.32 13.4
10/26/2005 14.3 13.38
10/27/2005 14.15 13.46
10/28/2005 14.31 13.7
10/31/2005 14.44 13.71
11/1/2005 14.35 13.62
11/2/2005 14.46 13.5
11/3/2005 14.52 13.47
11/4/2005 14.49 13.39
11/7/2005 14.48 13.37
11/8/2005 14.45 13.35
11/9/2005 14.46 13.24
11/10/2005 14.47 13.18
11/11/2005 14.53 13.27
11/14/2005 14.41 13.12
11/15/2005 14.36 12.94
11/16/2005 14.34 13.04
11/17/2005 14.45 13.01
11/18/2005 14.58 13.25
11/21/2005 14.65 13.2
11/22/2005 14.72 13.12
11/23/2005 14.78 13.18
11/25/2005 14.8 13.28
11/28/2005 14.7 13.16
11/29/2005 14.7 13.17
11/30/2005 14.62 13.2
12/1/2005 14.8 13.26
12/2/2005 14.79 13.24
12/5/2005 14.77 13.1
12/6/2005 14.78 13.07
12/7/2005 14.71 13.07
12/8/2005 14.7 13.07
12/9/2005 14.73 13.11
12/12/2005 14.73 12.99
12/13/2005 14.75 12.96
12/14/2005 14.84 12.88
12/15/2005 14.81 12.98
12/16/2005 14.8 12.99
12/19/2005 14.76 12.97
12/20/2005 14.73 12.92
12/21/2005 14.77 13.06
12/22/2005 14.81 13.32
12/23/2005 14.8 13.43
12/27/2005 14.69 13.42
12/28/2005 14.62 13.48
12/29/2005 14.6 13.45
12/30/2005 14.56 13.51
1/3/2006 14.81 13.71
1/4/2006 14.92 13.82
1/5/2006 14.95 13.71
1/6/2006 15.09 13.76
1/9/2006 15.15 14.01
1/10/2006 15.15 14.04
1/11/2006 15.23 14.08
1/12/2006 15.16 13.97
1/13/2006 15.16 14.06
1/17/2006 15.12 14.05
1/18/2006 15.04 14.14
1/19/2006 15.15 14.05
1/20/2006 14.96 13.92
1/23/2006 15.01 13.86
1/24/2006 15.03 13.89
1/25/2006 15.05 13.88
1/26/2006 15.17 13.91
1/27/2006 15.33 13.98
1/30/2006 15.34 14
1/31/2006 15.31 14.04
2/1/2006 15.34 14.01
2/2/2006 15.18 13.97
2/3/2006 15.09 13.91
2/6/2006 15.14 14.01
2/7/2006 14.98 14
2/8/2006 15.08 13.97
2/9/2006 14.97 13.93
2/10/2006 14.96 13.92
2/13/2006 14.91 13.95
2/14/2006 15.03 14
2/15/2006 15.11 14.09
2/16/2006 15.21 14.02
2/17/2006 15.24 14.07
2/21/2006 15.25 14.12
2/22/2006 15.32 14.22
2/23/2006 15.27 14.26
2/24/2006 15.29 14.22
2/27/2006 15.3 14.19
2/28/2006 15.17 14.27
3/1/2006 15.26 14.3
3/2/2006 15.24 14.2
3/3/2006 15.21 14.21
3/6/2006 15.11 14.1
3/7/2006 15.02 14.13
3/8/2006 15.03 14.15
3/9/2006 14.89 14.06
3/10/2006 14.97 13.99
3/13/2006 15.03 13.9
3/14/2006 15.15 13.95
3/15/2006 15.21 14.06
3/16/2006 15.29 14.06
3/17/2006 15.3 14.14
3/20/2006 15.27 14.12
3/21/2006 15.2 14.2
3/22/2006 15.35 14.28
3/23/2006 15.33 14.27
3/24/2006 15.38 14.24
3/27/2006 15.35 14.11
3/28/2006 15.27 14.03
3/29/2006 15.36 14.1
3/30/2006 15.33 14.02
3/31/2006 15.27 14.04
4/3/2006 15.31 14.09
4/4/2006 15.4 14.08
4/5/2006 15.47 14.14
4/6/2006 15.45 14.09
4/7/2006 15.29 14.08
4/10/2006 15.28 14.07
4/11/2006 15.1 13.87
4/12/2006 15.1 13.9
4/13/2006 15.09 13.91
4/17/2006 15.12 13.77
4/18/2006 15.38 13.88
4/19/2006 15.43 13.93
4/20/2006 15.47 14
4/21/2006 15.47 14
4/24/2006 15.4 14.1
4/25/2006 15.35 14.05
4/26/2006 15.44 13.97
4/27/2006 15.48 13.93
4/28/2006 15.51 13.89
5/1/2006 15.46 13.89
5/2/2006 15.58 13.91
5/3/2006 15.51 13.87
5/4/2006 15.56 13.98
5/5/2006 15.7 14.08
5/8/2006 15.72 14.09
5/9/2006 15.64 14.06
5/10/2006 15.64 13.98
5/11/2006 15.49 13.98
5/12/2006 15.29 13.94
5/15/2006 15.29 13.83
5/16/2006 15.27 13.81
5/17/2006 14.98 13.85
5/18/2006 14.9 13.88
5/19/2006 14.95 13.85
5/22/2006 14.84 13.74
5/23/2006 14.86 13.77
5/24/2006 14.8 13.67
5/25/2006 14.97 13.8
5/26/2006 15.09 13.91
5/30/2006 14.87 13.9
5/31/2006 14.98 13.94
6/1/2006 15.16 14.01
6/2/2006 15.21 14.08
6/5/2006 14.98 14.02
6/6/2006 14.9 14.03
6/7/2006 14.81 14.08
6/8/2006 14.68 13.98
6/9/2006 14.62 13.98
6/12/2006 14.47 13.85
6/13/2006 14.32 13.67
6/14/2006 14.32 13.6
6/15/2006 14.61 13.72
6/16/2006 14.56 13.79
6/19/2006 14.49 13.83
6/20/2006 14.47 13.8
6/21/2006 14.56 13.89
6/22/2006 14.5 13.85
6/23/2006 14.48 13.86
6/26/2006 14.54 13.89
6/27/2006 14.46 13.9
6/28/2006 14.51 13.89
6/29/2006 14.79 13.94
6/30/2006 14.9 13.97
7/3/2006 15 13.95
7/5/2006 14.89 13.93
7/6/2006 14.94 14
7/7/2006 14.89 13.99
7/10/2006 14.9 14
7/11/2006 14.84 14.02
7/12/2006 14.7 13.96
7/13/2006 14.53 13.86
7/14/2006 14.48 13.6
7/17/2006 14.42 13.71
7/18/2006 14.46 13.88
7/19/2006 14.71 14
7/20/2006 14.64 14.04
7/21/2006 14.56 14.04
7/24/2006 14.77 14.08
7/25/2006 14.87 14.09
7/26/2006 14.96 14.14
7/27/2006 14.89 14.17
7/28/2006 15.05 14.16
7/31/2006 15 14.2
8/1/2006 14.94 14.22
8/2/2006 15.04 14.23
8/3/2006 15.1 14.24
8/4/2006 15.12 14.25
8/7/2006 15.08 14.19
8/8/2006 15.04 14.15
8/9/2006 14.88 14.12
8/10/2006 14.89 14.17
8/11/2006 14.81 14.21
8/14/2006 14.85 14.23
8/15/2006 15.06 14.34
8/16/2006 15.16 14.39
8/17/2006 15.15 14.43
8/18/2006 15.18 14.45
8/21/2006 15.12 14.44
8/22/2006 15.13 14.45
8/23/2006 15.08 14.4
8/24/2006 15.11 14.4
8/25/2006 15.11 14.34
8/28/2006 15.18 14.48
8/29/2006 15.21 14.4
8/30/2006 15.22 14.48
8/31/2006 15.23 14.56
9/1/2006 15.3 14.59
9/5/2006 15.34 14.46
9/6/2006 15.22 14.38
9/7/2006 15.03 14.3
9/8/2006 15.07 14.48
9/11/2006 15.04 14.47
9/12/2006 15.17 14.55
9/13/2006 15.22 14.49
9/14/2006 15.21 14.44
9/15/2006 15.17 14.5
9/18/2006 15.16 14.57
9/19/2006 15.13 14.65
9/20/2006 15.19 14.7
9/21/2006 15.18 14.64
9/22/2006 15.17 14.6
9/25/2006 15.28 14.75
9/26/2006 15.37 14.66
9/27/2006 15.38 14.73
9/28/2006 15.41 14.73
9/29/2006 15.39 14.81
10/2/2006 15.34 14.78
10/3/2006 15.35 14.7
10/4/2006 15.51 14.75
10/5/2006 15.49 14.83
10/6/2006 15.46 14.84
10/9/2006 15.49 14.9
10/10/2006 15.42 14.69
10/11/2006 15.42 14.79
10/12/2006 15.54 14.87
10/13/2006 15.58 14.9
10/16/2006 15.61 14.93
10/17/2006 15.59 14.93
10/18/2006 15.62 14.93
10/19/2006 15.61 15
10/20/2006 15.62 14.95
10/23/2006 15.68 14.99
10/24/2006 15.72 14.99
10/25/2006 15.78 14.93
10/26/2006 15.83 14.97
10/27/2006 15.72 14.94
10/30/2006 15.7 14.96
10/31/2006 15.71 14.91
11/1/2006 15.64 14.79
11/2/2006 15.67 14.8
11/3/2006 15.65 14.85
11/6/2006 15.82 14.97
11/7/2006 15.86 14.98
11/8/2006 15.88 14.92
11/9/2006 15.69 14.79
11/10/2006 15.69 14.83
11/13/2006 15.73 14.85
11/14/2006 15.81 14.97
11/15/2006 15.83 14.96
11/16/2006 15.88 14.94
11/17/2006 15.91 14.97
11/20/2006 15.89 15
11/21/2006 15.85 15.12
11/22/2006 15.88 15.27
11/24/2006 15.85 15.31
11/27/2006 15.69 15.25
11/28/2006 15.74 15.33
11/29/2006 15.9 15.3
11/30/2006 15.96 15.33
12/1/2006 15.94 15.35
12/4/2006 15.9 15.37
12/5/2006 15.97 15.24
12/6/2006 15.98 15.28
12/7/2006 15.94 15.3
12/8/2006 15.97 15.37
12/11/2006 16.03 15.5
12/12/2006 16.04 15.48
12/13/2006 16.05 15.57
12/14/2006 16.17 15.56
12/15/2006 16.21 15.7
12/18/2006 16.18 15.63
12/19/2006 16.22 15.59
12/20/2006 16.23 15.65
12/21/2006 16.2 15.54
12/22/2006 16.13 15.56
12/26/2006 16.2 15.74
12/27/2006 16.22 15.6
12/28/2006 16.23 15.58
12/29/2006 16.16 15.64
1/3/2007 16.15 15.56
1/4/2007 16.15 15.59
1/5/2007 16.03 15.61
1/8/2007 16.06 15.63
1/9/2007 16.06 15.61
1/10/2007 16.05 15.57
1/11/2007 16.15 15.54
1/12/2007 16.22 15.52
1/16/2007 16.23 15.54
1/17/2007 16.2 15.68
1/18/2007 16.23 15.62
1/19/2007 16.26 15.7
1/22/2007 16.21 15.5
1/23/2007 16.25 15.45
1/24/2007 16.38 15.43
1/25/2007 16.23 15.3
1/26/2007 16.2 15.47
1/29/2007 16.17 15.47
1/30/2007 16.22 15.49
1/31/2007 16.29 15.49
2/1/2007 16.39 15.51
2/2/2007 16.43 15.53
2/5/2007 16.42 15.71
2/6/2007 16.45 15.63
2/7/2007 16.46 15.54
2/8/2007 16.32 15.48
2/9/2007 16.23 15.38
2/12/2007 16.2 15.22
2/13/2007 16.3 15.22
2/14/2007 16.41 15.26
2/15/2007 16.4 15.29
2/16/2007 16.39 15.32
2/20/2007 16.42 15.3
2/21/2007 16.36 15.25
2/22/2007 16.34 15.13
2/23/2007 16.29 15.25
2/26/2007 16.32 15.34
2/27/2007 15.83 14.77
2/28/2007 15.9 14.99
3/1/2007 15.82 14.77
3/2/2007 15.65 14.83
3/5/2007 15.48 14.64
3/6/2007 15.7 14.78
3/7/2007 15.67 14.74
3/8/2007 15.73 14.69
3/9/2007 15.75 14.76
3/12/2007 15.77 14.82
3/13/2007 15.49 14.64
3/14/2007 15.53 14.69
3/15/2007 15.58 14.83
3/16/2007 15.53 14.86
3/19/2007 15.68 15.07
3/20/2007 15.78 15.19
3/21/2007 16.03 15.26
3/22/2007 16.03 15.34
3/23/2007 16.02 15.2
3/26/2007 16.04 15.15
3/27/2007 15.97 15.09
3/28/2007 15.84 15.09
3/29/2007 15.94 15.07
3/30/2007 15.92 15.1
4/2/2007 15.96 15.1
4/3/2007 16.09 15.21
4/4/2007 16.1 15.24
4/5/2007 16.16 15.34
4/9/2007 16.15 15.31
4/10/2007 16.11 15.28
4/11/2007 16.05 15.11
4/12/2007 16.1 15.19
4/13/2007 16.19 15.3
4/16/2007 16.38 15.34
4/17/2007 16.41 15.4
4/18/2007 16.45 15.45
4/19/2007 16.47 15.53
4/20/2007 16.62 15.55
4/23/2007 16.55 15.46
4/24/2007 16.51 15.5
4/25/2007 16.66 15.53
4/26/2007 16.67 15.52
4/27/2007 16.63 15.55
4/30/2007 16.58 15.47
5/1/2007 16.62 15.4
5/2/2007 16.7 15.4
5/3/2007 16.79 15.41
5/4/2007 16.86 15.42
5/7/2007 16.9 15.43
5/8/2007 16.88 15.57
5/9/2007 16.83 15.49
5/10/2007 16.62 15.36
5/11/2007 16.78 15.41
5/14/2007 16.81 15.5
5/15/2007 16.84 15.49
5/16/2007 16.95 15.56
5/17/2007 16.93 15.63
5/18/2007 17.02 15.7
5/21/2007 17.05 15.69
5/22/2007 17.04 15.74
5/23/2007 17.03 15.65
5/24/2007 16.9 15.38
5/25/2007 16.97 15.47
5/29/2007 16.97 15.59
5/30/2007 17.06 15.58
5/31/2007 17.07 15.56
6/1/2007 17.11 15.62
6/4/2007 17.12 15.63
6/5/2007 17.02 15.65
6/6/2007 16.86 15.56
6/7/2007 16.48 14.98
6/8/2007 16.59 15.17
6/11/2007 16.63 15.14
6/12/2007 16.45 14.99
6/13/2007 16.61 15.14
6/14/2007 16.69 15.23
6/15/2007 16.79 15.29
6/18/2007 16.78 15.29
6/19/2007 16.77 15.45
6/20/2007 16.59 15.26
6/21/2007 16.62 15.29
6/22/2007 16.42 15.08
6/25/2007 16.39 14.87
6/26/2007 16.41 14.89
6/27/2007 16.52 15.12
6/28/2007 16.56 15.24
6/29/2007 16.57 15.13
7/2/2007 16.69 15.25
7/3/2007 16.77 15.36
7/5/2007 16.74 15.48
7/6/2007 16.78 15.48
7/9/2007 16.77 15.51
7/10/2007 16.46 15.24
7/11/2007 16.51 15.16
7/12/2007 16.8 15.29
7/13/2007 16.85 15.34
7/16/2007 16.83 15.2
7/17/2007 16.76 15.16
7/18/2007 16.66 15.19
7/19/2007 16.7 15.21
7/20/2007 16.52 15.01
7/23/2007 16.6 14.95
7/24/2007 16.27 14.41
7/25/2007 16.3 14.51
7/26/2007 15.9 14.44
7/27/2007 15.63 14.32
7/30/2007 15.74 14.03
7/31/2007 15.67 14.13
8/1/2007 15.78 14.03
8/2/2007 15.88 14.26
8/3/2007 15.54 14.13
8/6/2007 15.81 14.25
8/7/2007 15.95 14.4
8/8/2007 16.12 14.5
8/9/2007 15.62 14.06
8/10/2007 15.58 13.8
8/13/2007 15.58 13.92
8/14/2007 15.35 13.77
8/15/2007 15.13 13
8/16/2007 15.11 13
8/17/2007 15.47 13.75
8/20/2007 15.5 14.19
8/21/2007 15.53 14.2
8/22/2007 15.71 14.31
8/23/2007 15.74 14.32
8/24/2007 15.92 14.4
8/27/2007 15.83 14.23
8/28/2007 15.45 14.06
8/29/2007 15.78 14.34
8/30/2007 15.7 14.2
8/31/2007 15.87 14.36
9/4/2007 16.03 14.42
9/5/2007 15.85 14.09
9/6/2007 15.95 14.34
9/7/2007 15.73 14.16
9/10/2007 15.71 14.17
9/11/2007 15.8 14.13
9/12/2007 15.82 13.99
9/13/2007 15.94 14.04
9/14/2007 15.94 14.05
9/17/2007 15.87 13.99
9/18/2007 16.3 14.37
9/19/2007 16.47 14.57
9/20/2007 16.4 14.52
9/21/2007 16.53 14.64
9/24/2007 16.47 14.67
9/25/2007 16.46 14.74
9/26/2007 16.57 14.78
9/27/2007 16.63 14.88
9/28/2007 16.57 14.86
10/1/2007 16.75 14.85
10/2/2007 16.75 14.8
10/3/2007 16.66 14.73
10/4/2007 16.71 14.69
10/5/2007 16.88 14.78
10/8/2007 16.82 14.71
10/9/2007 16.85 14.71
10/10/2007 16.85 14.9
10/11/2007 16.8 14.85
10/12/2007 16.91 14.78
10/15/2007 16.82 14.77
10/16/2007 16.69 14.79
10/17/2007 16.8 14.89
10/18/2007 16.74 14.89
10/19/2007 16.39 14.69
10/22/2007 16.41 14.68
10/23/2007 16.61 14.8
10/24/2007 16.55 14.76
10/25/2007 16.55 14.64
10/26/2007 16.75 14.74
10/29/2007 16.85 14.73
10/30/2007 16.75 14.64
10/31/2007 16.92 14.7
11/1/2007 16.5 14.41
11/2/2007 16.43 14.3
11/5/2007 16.34 14.54
11/6/2007 16.52 14.52
11/7/2007 16.01 14.1
11/8/2007 16.03 14.11
11/9/2007 15.87 13.92
11/12/2007 15.67 13.57
11/13/2007 16.03 13.85
11/14/2007 15.96 13.91
11/15/2007 15.79 13.5
11/16/2007 15.86 13.57
11/19/2007 15.52 13.38
11/20/2007 15.51 13.24
11/21/2007 15.27 13.21
11/23/2007 15.48 13.35
11/26/2007 15.23 13.1
11/27/2007 15.4 13.3
11/28/2007 15.79 13.74
11/29/2007 15.86 13.7
11/30/2007 15.97 14.02
12/3/2007 15.9 13.97
12/4/2007 15.68 13.82
12/5/2007 15.85 14.09
12/6/2007 16.01 14.27
12/7/2007 16.01 14.42
12/10/2007 16.08 14.54
12/11/2007 15.8 14.17
12/12/2007 15.89 14.22
12/13/2007 15.89 14.12
12/14/2007 15.67 14
12/17/2007 15.45 13.81
12/18/2007 15.53 13.75
12/19/2007 15.49 13.72
12/20/2007 15.52 13.67
12/21/2007 15.73 13.95
12/24/2007 15.81 14.31
12/26/2007 15.84 14.38
12/27/2007 15.53 14
12/28/2007 15.56 13.96
12/31/2007 15.43 14
1/2/2008 15.26 13.83
1/3/2008 15.26 14.11
1/4/2008 14.95 13.73
1/7/2008 15.02 13.86
1/8/2008 14.86 13.87
1/9/2008 14.99 13.9
1/10/2008 15.1 14.09
1/11/2008 14.92 14.21
1/14/2008 15 14.17
1/15/2008 14.72 13.94
1/16/2008 14.58 13.85
1/17/2008 14.2 13.69
1/18/2008 14.06 13.31
1/22/2008 13.77 13.09
1/23/2008 13.87 13.18
1/24/2008 14.07 13.39
1/25/2008 13.91 13.48
1/28/2008 14.11 13.44
1/29/2008 14.19 13.58
1/30/2008 14.18 13.61
1/31/2008 14.38 13.8
2/1/2008 14.52 13.96
2/4/2008 14.42 13.8
2/5/2008 14 13.57
2/6/2008 13.94 13.59
2/7/2008 13.86 13.43
2/8/2008 13.8 13.27
2/11/2008 13.88 13.2
2/12/2008 13.97 13.3
2/13/2008 14.14 13.02
2/14/2008 13.98 12.39
2/15/2008 13.98 12.73
2/19/2008 13.92 12.88
2/20/2008 13.94 13.07
2/21/2008 13.85 12.87
2/22/2008 13.92 12.94
2/25/2008 14.07 13.06
2/26/2008 14.19 13.01
2/27/2008 14.2 12.95
2/28/2008 14.14 12.67
2/29/2008 13.83 12.36
3/3/2008 13.79 12.26
3/4/2008 13.69 12.19
3/5/2008 13.79 12.17
3/6/2008 13.57 11.91
3/7/2008 13.42 11.78
3/10/2008 13.24 11.56
3/11/2008 13.5 11.81
3/12/2008 13.43 11.61
3/13/2008 13.42 11.54
3/14/2008 13.2 11.47
3/17/2008 13.11 11.23
3/18/2008 13.56 11.57
3/19/2008 13.32 11.55
3/20/2008 13.56 11.89
3/24/2008 13.74 12.18
3/25/2008 13.82 12.23
3/26/2008 13.75 12.13
3/27/2008 13.63 12.18
3/28/2008 13.57 12.03
3/31/2008 13.53 12.11
4/1/2008 13.87 12.46
4/2/2008 13.86 12.5
4/3/2008 13.92 12.51
4/4/2008 14 12.46
4/7/2008 14.07 12.55
4/8/2008 13.99 12.41
4/9/2008 13.84 12.1
4/10/2008 13.88 12.08
4/11/2008 13.62 11.92
4/14/2008 13.57 11.84
4/15/2008 13.58 11.79
4/16/2008 13.83 12
4/17/2008 13.76 12.11
4/18/2008 13.98 12.4
4/21/2008 13.98 12.46
4/22/2008 13.94 12.43
4/23/2008 14.02 12.5
4/24/2008 14.1 12.52
4/25/2008 14.15 12.6
4/28/2008 14.2 12.72
4/29/2008 14.13 12.67
4/30/2008 14.11 12.73
5/1/2008 14.31 12.87
5/2/2008 14.35 12.87
5/5/2008 14.31 12.84
5/6/2008 14.34 12.94
5/7/2008 14.15 12.82
5/8/2008 14.11 12.72
5/9/2008 14.03 12.65
5/12/2008 14.11 12.86
5/13/2008 14.09 12.92
5/14/2008 14.14 12.93
5/15/2008 14.26 13.02
5/16/2008 14.31 13.06
5/19/2008 14.34 13.11
5/20/2008 14.23 13.06
5/21/2008 14.04 12.95
5/22/2008 14.05 13.14
5/23/2008 13.9 12.98
5/27/2008 13.93 13.01
5/28/2008 13.95 13.02
5/29/2008 13.97 13.1
5/30/2008 14.03 13.08
6/2/2008 13.9 13.11
6/3/2008 13.82 13.02
6/4/2008 13.76 13.12
6/5/2008 13.95 13.13
6/6/2008 13.59 12.97
6/9/2008 13.52 12.96
6/10/2008 13.37 12.61
6/11/2008 13.18 12.38
6/12/2008 13.18 12.25
6/13/2008 13.33 12.28
6/16/2008 13.32 12.43
6/17/2008 13.27 12.28
6/18/2008 13.16 12.32
6/19/2008 13.2 12.33
6/20/2008 12.95 12.17
6/23/2008 12.92 12.04
6/24/2008 12.92 12.14
6/25/2008 12.99 12.12
6/26/2008 12.61 11.83
6/27/2008 12.53 11.6
6/30/2008 12.59 11.32
7/1/2008 12.6 11.17
7/2/2008 12.4 10.93
7/3/2008 12.42 10.99
7/7/2008 12.36 10.94
7/8/2008 12.56 11.13
7/9/2008 12.27 10.93
7/10/2008 12.31 10.84
7/11/2008 12.15 10.6
7/14/2008 12.05 10.26
7/15/2008 11.91 10.05
7/16/2008 12.13 10.35
7/17/2008 12.29 10.7
7/18/2008 12.34 10.75
7/21/2008 12.31 10.85
7/22/2008 12.4 11.05
7/23/2008 12.47 11.17
7/24/2008 12.22 11.06
7/25/2008 12.27 11
7/28/2008 12.06 10.8
7/29/2008 12.24 10.97
7/30/2008 12.4 11.09
7/31/2008 12.31 10.96
8/1/2008 12.26 11.06
8/4/2008 12.19 10.9
8/5/2008 12.46 11.19
8/6/2008 12.53 11.27
8/7/2008 12.25 10.84
8/8/2008 12.47 11.15
8/11/2008 12.53 11.16
8/12/2008 12.44 10.98
8/13/2008 12.37 11
8/14/2008 12.41 11.04
8/15/2008 12.42 11.15
8/18/2008 12.27 11
8/19/2008 12.13 10.94
8/20/2008 12.18 10.96
8/21/2008 12.19 10.88
8/22/2008 12.3 10.96
8/25/2008 12.11 10.74
8/26/2008 12.13 10.82
8/27/2008 12.21 10.79
8/28/2008 12.38 10.95
8/29/2008 12.24 10.85
9/2/2008 12.23 10.83
9/3/2008 12.22 10.89
9/4/2008 11.79 10.63
9/5/2008 11.8 10.59
9/8/2008 12.02 10.65
9/9/2008 11.7 10.24
9/10/2008 11.68 10.24
9/11/2008 11.78 10.08
9/12/2008 11.8 10.1
9/15/2008 11.26 9.69
9/16/2008 11.31 9.2
9/17/2008 10.79 8.27
9/18/2008 11.21 8.98
9/19/2008 11.67 9.86
9/22/2008 11.33 9.16
9/23/2008 11.14 8.77
9/24/2008 11.02 8.89
9/25/2008 11.17 9.33
9/26/2008 11.11 9.24
9/29/2008 10.24 8.29
9/30/2008 10.7 8.64
10/1/2008 10.62 8.97
10/2/2008 10.1 8.42
10/3/2008 9.94 8.2
10/6/2008 9.46 7.33
10/7/2008 8.92 6.42
10/8/2008 8.69 6
10/9/2008 7.9 5.1
10/10/2008 7.62 4.92
10/13/2008 8.38 6.38
10/14/2008 8.43 6.66
10/15/2008 7.67 6.19
10/16/2008 7.88 6.36
10/17/2008 7.77 6.63
10/20/2008 8.14 7.07
10/21/2008 7.95 6.83
10/22/2008 7.43 6.62
10/23/2008 7.5 6.75
10/24/2008 7.16 6.64
10/27/2008 6.95 6.55
10/28/2008 7.64 6.43
10/29/2008 7.63 6.45
10/30/2008 7.85 6.74
10/31/2008 7.92 6.94
11/3/2008 7.92 6.9
11/4/2008 8.33 6.96
11/5/2008 7.98 6.67
11/6/2008 7.57 6.52
11/7/2008 7.77 6.65
11/10/2008 7.62 6.27
11/11/2008 7.45 6.05
11/12/2008 7.03 5.64
11/13/2008 7.44 5.76
11/14/2008 7.14 5.9
11/17/2008 6.94 5.48
11/18/2008 6.93 5.45
11/19/2008 6.5 4.88
11/20/2008 5.97 4.43
11/21/2008 6.26 4.43
11/24/2008 6.66 4.83
11/25/2008 6.78 4.9
11/26/2008 7.01 5.1
11/28/2008 7.1 5.4
12/1/2008 6.58 4.87
12/2/2008 6.84 4.96
12/3/2008 6.95 5.15
12/4/2008 6.69 4.88
12/5/2008 6.84 5.08
12/8/2008 7.15 5.3
12/9/2008 7.05 5.22
12/10/2008 7.13 5.31
12/11/2008 7.01 5.13
12/12/2008 7.04 5.24
12/15/2008 7.01 5.12
12/16/2008 7.33 5.41
12/17/2008 7.32 5.39
12/18/2008 7.23 5.44
12/19/2008 7.27 5.67
12/22/2008 7.21 5.64
12/23/2008 7.19 5.76
12/24/2008 7.22 6.02
12/26/2008 7.27 6.12
12/29/2008 7.2 5.85
12/30/2008 7.43 6.09
12/31/2008 7.54 6.25
1/2/2009 7.79 6.61
1/5/2009 7.81 6.65
1/6/2009 7.97 6.88
1/7/2009 7.8 6.76
1/8/2009 7.82 6.81
1/9/2009 7.73 6.79
1/12/2009 7.56 6.74
1/13/2009 7.57 6.54
1/14/2009 7.29 6.22
1/15/2009 7.24 6.13
1/16/2009 7.29 6.33
1/20/2009 6.91 6
1/21/2009 7.17 6.19
1/22/2009 7.04 6.02
1/23/2009 7.04 6.13
1/26/2009 7.06 6.39
1/27/2009 7.17 6.49
1/28/2009 7.36 6.71
1/29/2009 7.14 6.55
1/30/2009 7.03 6.38
2/2/2009 7.02 6.16
2/3/2009 7.12 6.45
2/4/2009 7.07 6.47
2/5/2009 7.16 6.34
2/6/2009 7.26 6.55
2/9/2009 7.31 6.63
2/10/2009 7.02 6.45
2/11/2009 7.07 6.43
2/12/2009 7.09 6.3
2/13/2009 7.03 6.25
2/17/2009 6.72 5.94
2/18/2009 6.67 5.88
2/19/2009 6.62 5.72
2/20/2009 6.51 5.45
2/23/2009 6.3 5.1
2/24/2009 6.47 5.37
2/25/2009 6.4 5.47
2/26/2009 6.31 5.45
2/27/2009 6.18 5.31
3/2/2009 5.86 4.88
3/3/2009 5.86 4.8
3/4/2009 5.97 5.04
3/5/2009 5.76 4.69
3/6/2009 5.79 4.5
3/9/2009 5.69 4.29
3/10/2009 6.04 4.71
3/11/2009 6.12 4.86
3/12/2009 6.36 5.3
3/13/2009 6.45 5.39
3/16/2009 6.46 5.38
3/17/2009 6.58 5.57
3/18/2009 6.68 5.66
3/19/2009 6.65 5.66
3/20/2009 6.6 5.58
3/23/2009 6.95 5.98
3/24/2009 6.89 5.92
3/25/2009 6.95 5.94
3/26/2009 7.06 6
3/27/2009 6.97 5.82
3/30/2009 6.76 5.58
3/31/2009 6.84 5.69
4/1/2009 6.94 5.85
4/2/2009 7.09 5.98
4/3/2009 7.15 5.96
4/6/2009 7.16 5.99
4/7/2009 7.03 5.95
4/8/2009 7.02 5.9
4/9/2009 7.2 6.14
4/13/2009 7.24 6.09
4/14/2009 7.16 6.09
4/15/2009 7.25 6.15
4/16/2009 7.37 6.34
4/17/2009 7.41 6.45
4/20/2009 7.16 6.15
4/21/2009 7.2 6.17
4/22/2009 7.21 6.2
4/23/2009 7.31 6.31
4/24/2009 7.42 6.28
4/27/2009 7.38 6.35
4/28/2009 7.34 6.4
4/29/2009 7.5 6.53
4/30/2009 7.62 6.55
5/1/2009 7.63 6.66
5/4/2009 7.8 6.85
5/5/2009 7.79 6.81
5/6/2009 7.94 7.02
5/7/2009 7.85 6.9
5/8/2009 7.99 7.04
5/11/2009 7.85 6.9
5/12/2009 7.84 6.91
5/13/2009 7.7 6.57
5/14/2009 7.78 6.72
5/15/2009 7.73 6.8
5/18/2009 7.88 7.11
5/19/2009 7.93 7.12
5/20/2009 7.94 7.14
5/21/2009 7.88 7.06
5/22/2009 7.89 7.31
5/26/2009 8.01 7.5
5/27/2009 7.94 7.39
5/28/2009 8.03 7.41
5/29/2009 8.15 7.32
6/1/2009 8.3 7.5
6/2/2009 8.34 7.55
6/3/2009 8.23 7.52
6/4/2009 8.3 7.57
6/5/2009 8.3 7.72
6/8/2009 8.26 7.5
6/9/2009 8.3 7.58
6/10/2009 8.31 7.47
6/11/2009 8.35 7.68
6/12/2009 8.35 7.75
6/15/2009 8.17 7.42
6/16/2009 8.06 7.35
6/17/2009 8.01 7.35
6/18/2009 8.06 7.53
6/19/2009 8.1 7.55
6/22/2009 7.85 7.07
6/23/2009 7.88 7.25
6/24/2009 7.92 7.42
6/25/2009 8.04 7.38
6/26/2009 8.04 7.34
6/29/2009 8.12 7.47
6/30/2009 8.1 7.58
7/1/2009 8.13 7.56
7/2/2009 7.96 7.27
7/6/2009 7.93 7.23
7/7/2009 7.81 7.11
7/8/2009 7.71 6.86
7/9/2009 7.75 6.97
7/10/2009 7.71 6.94
7/13/2009 7.88 7.09
7/14/2009 7.95 7.2
7/15/2009 8.2 7.36
7/16/2009 8.23 7.56
7/17/2009 8.24 7.58
7/20/2009 8.33 7.66
7/21/2009 8.37 7.61
7/22/2009 8.4 7.65
7/23/2009 8.6 7.76
7/24/2009 8.58 7.85
7/27/2009 8.66 7.83
7/28/2009 8.64 7.81
7/29/2009 8.62 7.76
7/30/2009 8.72 7.87
7/31/2009 8.78 7.9
8/3/2009 8.91 8.09
8/4/2009 8.92 8.05
8/5/2009 8.94 8.11
8/6/2009 8.87 7.95
8/7/2009 8.95 8.08
8/10/2009 8.94 8.08
8/11/2009 8.85 7.98
8/12/2009 8.91 8.13
8/13/2009 8.92 8.19
8/14/2009 8.86 8.08
8/17/2009 8.71 7.78
8/18/2009 8.77 7.92
8/19/2009 8.83 8.02
8/20/2009 8.89 8.02
8/21/2009 9.04 8.12
8/24/2009 9.06 8.06
8/25/2009 9.1 8.1
8/26/2009 9.09 8.14
8/27/2009 9.14 8.11
8/28/2009 9.15 8.15
8/31/2009 9.09 8.06
9/1/2009 8.94 7.9
9/2/2009 8.92 7.97
9/3/2009 8.99 7.97
9/4/2009 9.09 8.14
9/8/2009 9.11 8.12
9/9/2009 9.17 8.16
9/10/2009 9.25 8.24
9/11/2009 9.26 8.22
9/14/2009 9.32 8.32
9/15/2009 9.38 8.45
9/16/2009 9.46 8.56
9/17/2009 9.44 8.54
9/18/2009 9.46 8.52
9/21/2009 9.43 8.48
9/22/2009 9.51 8.52
9/23/2009 9.46 8.53
9/24/2009 9.4 8.37
9/25/2009 9.35 8.4
9/28/2009 9.47 8.48
9/29/2009 9.48 8.49
9/30/2009 9.44 8.59
10/1/2009 9.26 8.37
10/2/2009 9.21 8.19
10/5/2009 9.33 8.52
10/6/2009 9.46 8.68
10/7/2009 9.41 8.68
10/8/2009 9.48 8.64
10/9/2009 9.52 8.59
10/12/2009 9.57 8.59
10/13/2009 9.56 8.63
10/14/2009 9.68 8.72
10/15/2009 9.7 8.69
10/16/2009 9.75 8.82
10/19/2009 9.76 8.94
10/20/2009 9.71 9.01
10/21/2009 9.67 8.86
10/22/2009 9.73 8.83
10/23/2009 9.68 8.7
10/26/2009 9.61 8.66
10/27/2009 9.59 8.64
10/28/2009 9.44 8.28
10/29/2009 9.58 8.45
10/30/2009 9.39 8.11
10/31/2009 9.39 8.11
11/2/2009 9.44 8.2
11/3/2009 9.44 8.04
11/4/2009 9.51 8.15
11/5/2009 9.64 8.29
11/6/2009 9.6 8.25
11/9/2009 9.75 8.33
11/10/2009 9.77 8.36
11/11/2009 9.78 8.62
11/12/2009 9.72 8.52
11/13/2009 9.8 8.53
11/16/2009 9.91 8.56
11/17/2009 9.95 8.69
11/18/2009 9.96 8.76
11/19/2009 9.87 8.56
11/20/2009 9.86 8.48
11/23/2009 9.97 8.54
11/24/2009 9.95 8.54
11/25/2009 10.02 8.63
11/27/2009 9.89 8.55
11/30/2009 9.89 8.6
12/1/2009 10 8.66
12/2/2009 10.01 8.68
12/3/2009 9.95 8.62
12/4/2009 9.97 8.61
12/7/2009 9.97 8.58
12/8/2009 9.86 8.65
12/9/2009 9.89 8.75
12/10/2009 9.93 8.73
12/11/2009 9.97 8.68
12/14/2009 10.03 8.71
12/15/2009 10.01 8.71
12/16/2009 10.02 8.73
12/17/2009 9.89 8.68
12/18/2009 9.91 8.72
12/21/2009 10.01 8.74
12/22/2009 10.04 8.74
12/23/2009 10.08 8.85
12/24/2009 10.11 8.85
12/28/2009 10.13 8.77
12/29/2009 10.08 8.74
12/30/2009 10.07 8.7
12/31/2009 9.99 8.75
1/4/2010 10.17 8.88
1/5/2010 10.21 8.91
1/6/2010 10.26 8.91
1/7/2010 10.29 8.99
1/8/2010 10.32 8.96
1/11/2010 10.35 9
1/12/2010 10.27 8.98
1/13/2010 10.35 8.98
1/14/2010 10.38 9.02
1/15/2010 10.28 8.94
1/19/2010 10.39 9
1/20/2010 10.31 8.99
1/21/2010 10.1 8.82
1/22/2010 9.9 8.57
1/25/2010 9.92 8.62
1/26/2010 9.87 8.63
1/27/2010 9.91 8.65
1/28/2010 9.84 8.55
1/29/2010 9.74 8.48
1/30/2010 9.74 8.48
1/31/2010 9.74 8.48
2/1/2010 9.84 8.56
2/2/2010 9.96 8.7
2/3/2010 9.9 8.73
2/4/2010 9.62 8.48
2/5/2010 9.53 8.25
2/8/2010 9.45 8.14
2/9/2010 9.56 8.23
2/10/2010 9.53 8.24
2/11/2010 9.6 8.36
2/12/2010 9.56 8.35
2/16/2010 9.71 8.48
2/17/2010 9.76 8.52
2/18/2010 9.84 8.52
2/19/2010 9.86 8.65
2/22/2010 9.85 8.62
2/23/2010 9.72 8.65
2/24/2010 9.79 8.68
2/25/2010 9.74 8.66
2/26/2010 9.78 8.75
2/27/2010 9.78 8.75
2/28/2010 9.78 8.75
3/1/2010 9.86 8.8
3/2/2010 9.9 8.83
3/3/2010 9.91 8.8
3/4/2010 9.95 8.84
3/5/2010 10.08 8.92
3/6/2010 10.08 8.92
3/7/2010 10.08 8.92
3/8/2010 10.09 8.96
3/9/2010 10.05 8.98
3/10/2010 10.1 8.97
3/11/2010 10.14 8.99
3/12/2010 10.15 9.05
3/13/2010 10.15 9.05
3/14/2010 10.15 9.05
3/15/2010 10.16 9
3/16/2010 10.23 9.03
3/17/2010 10.28 9.15
3/18/2010 10.3 9.09
3/19/2010 10.25 9.08
3/20/2010 10.25 9.08
3/21/2010 10.25 9.08
3/22/2010 10.28 9.03
3/23/2010 10.36 9.1
3/24/2010 10.31 9.13
3/25/2010 10.3 9.13
3/26/2010 10.3 9.15
3/27/2010 10.3 9.15
3/28/2010 10.3 9.15
3/29/2010 10.37 9.15
3/30/2010 10.37 9.13
3/31/2010 10.36 9.15
4/1/2010 10.44 9.2
4/2/2010 10.44 9.2
4/3/2010 10.44 9.2
4/4/2010 10.44 9.2
4/5/2010 10.49 9.3
4/6/2010 10.49 9.25
4/7/2010 10.44 9.21
4/8/2010 10.45 9.26
4/9/2010 10.46 9.2
4/10/2010 10.46 9.2
4/11/2010 10.46 9.2
4/12/2010 10.48 9.25
4/13/2010 10.47 9.32
4/14/2010 10.56 9.33
4/15/2010 10.58 9.31
4/16/2010 10.45 9.16
4/17/2010 10.45 9.16
4/18/2010 10.45 9.16
4/19/2010 10.48 9.15
4/20/2010 10.56 9.29
4/21/2010 10.52 9.28
4/22/2010 10.49 9.24
4/23/2010 10.56 9.27
4/24/2010 10.56 9.27
4/25/2010 10.56 9.27
4/26/2010 10.54 9.28
4/27/2010 10.32 9.15
4/28/2010 10.37 9.17
4/29/2010 10.45 9.29
4/30/2010 10.33 9.24
5/1/2010 10.33 9.24
5/2/2010 10.33 9.24
5/3/2010 10.41 9.28
5/4/2010 10.22 9.12
5/5/2010 10.12 8.87
5/6/2010 9.81 8.34
5/7/2010 9.67 8.36
5/8/2010 9.67 8.36
5/9/2010 9.67 8.36
5/10/2010 9.96 8.63
5/11/2010 9.9 8.58
5/12/2010 10.03 8.79
5/13/2010 9.92 8.66
5/14/2010 9.73 8.5
5/15/2010 9.73 8.5
5/16/2010 9.73 8.5
5/17/2010 9.72 8.47
5/18/2010 9.61 8.38
5/19/2010 9.56 8.4
5/20/2010 9.22 8
5/21/2010 9.3 8.08
5/22/2010 9.3 8.08
5/23/2010 9.3 8.08
5/24/2010 9.22 8.03
5/25/2010 9.18 7.95
5/26/2010 9.16 7.92
5/27/2010 9.45 8.27
5/28/2010 9.35 8.22
5/29/2010 9.35 8.22
5/30/2010 9.35 8.22
5/31/2010 9.35 8.22
6/1/2010 9.19 8.1
6/2/2010 9.37 8.21
6/3/2010 9.4 8.17
6/4/2010 9.11 8.03
6/5/2010 9.11 8.03
6/6/2010 9.11 8.03
6/7/2010 9.01 7.91
6/8/2010 9.01 7.94
6/9/2010 8.95 7.88
6/10/2010 9.18 7.94
6/11/2010 9.23 8.02
6/12/2010 9.23 8.02
6/13/2010 9.23 8.02
6/14/2010 9.21 8.02
6/15/2010 9.41 8.18
6/16/2010 9.4 8.23
6/17/2010 9.42 8.25
6/18/2010 9.43 8.27
6/19/2010 9.43 8.27
6/20/2010 9.43 8.27
6/21/2010 9.43 8.21
6/22/2010 9.32 8.15
6/23/2010 9.28 8.15
6/24/2010 9.16 8.05
6/25/2010 9.15 8.11
6/26/2010 9.15 8.11
6/27/2010 9.15 8.11
6/28/2010 9.13 8.08
6/29/2010 8.9 7.77
6/30/2010 8.86 7.7
7/1/2010 8.84 7.69
7/2/2010 8.82 7.67
7/3/2010 8.82 7.67
7/4/2010 8.82 7.67
7/5/2010 8.82 7.67
7/6/2010 8.88 7.6
7/7/2010 9.09 7.83
7/8/2010 9.12 7.83
7/9/2010 9.19 7.9
7/10/2010 9.19 7.9
7/11/2010 9.19 7.9
7/12/2010 9.2 7.91
7/13/2010 9.32 8.08
7/14/2010 9.32 8
7/15/2010 9.35 8.01
7/16/2010 9.15 7.85
7/17/2010 9.15 7.85
7/18/2010 9.15 7.85
7/19/2010 9.18 7.96
7/20/2010 9.27 8.02
7/21/2010 9.21 7.95
7/22/2010 9.37 8.16
7/23/2010 9.45 8.24
7/24/2010 9.45 8.24
7/25/2010 9.45 8.24
7/26/2010 9.55 8.3
7/27/2010 9.56 8.29
7/28/2010 9.5 8.25
7/29/2010 9.51 8.35
7/30/2010 9.53 8.36
7/31/2010 9.53 8.36
8/1/2010 9.53 8.36
8/2/2010 9.71 8.46
8/3/2010 9.71 8.47
8/4/2010 9.77 8.49
8/5/2010 9.78 8.5
8/6/2010 9.71 8.51
8/7/2010 9.71 8.51
8/8/2010 9.71 8.51
8/9/2010 9.76 8.5
8/10/2010 9.69 8.48
8/11/2010 9.47 8.26
8/12/2010 9.45 8.3
8/13/2010 9.42 8.31
8/14/2010 9.42 8.31
8/15/2010 9.42 8.31
8/16/2010 9.44 8.29
8/17/2010 9.52 8.42
8/18/2010 9.52 8.51
8/19/2010 9.41 8.39
8/20/2010 9.36 8.37
8/21/2010 9.36 8.37
8/22/2010 9.36 8.37
8/23/2010 9.34 8.29
8/24/2010 9.22 8.22
8/25/2010 9.23 8.24
8/26/2010 9.19 8.12
8/27/2010 9.32 8.22
8/28/2010 9.32 8.22
8/29/2010 9.32 8.22
8/30/2010 9.23 8.15
8/31/2010 9.25 8.16
9/1/2010 9.47 8.35
9/2/2010 9.52 8.43
9/3/2010 9.62 8.54
9/4/2010 9.62 8.54
9/5/2010 9.62 8.54
9/6/2010 9.62 8.54
9/7/2010 9.54 8.41
9/8/2010 9.57 8.49
9/9/2010 9.63 8.55
9/10/2010 9.69 8.64
9/11/2010 9.69 8.64
9/12/2010 9.69 8.64
9/13/2010 9.78 8.68
9/14/2010 9.79 8.67
9/15/2010 9.81 8.69
9/16/2010 9.82 8.67
9/17/2010 9.81 8.72
9/18/2010 9.81 8.72
9/19/2010 9.81 8.72
9/20/2010 9.94 8.71
9/21/2010 9.92 8.71
9/22/2010 9.89 8.7
9/23/2010 9.83 8.68
9/24/2010 9.98 8.83
9/25/2010 9.98 8.83
9/26/2010 9.98 8.83
9/27/2010 9.94 8.83
9/28/2010 10 8.84
9/29/2010 10 8.81
9/30/2010 9.98 8.82
10/1/2010 10.04 8.88
10/2/2010 10.04 8.88
10/3/2010 10.04 8.88
10/4/2010 9.97 8.81
10/5/2010 10.15 8.9
10/6/2010 10.2 8.9
10/7/2010 10.18 8.91
10/8/2010 10.17 8.98
10/9/2010 10.17 8.98
10/10/2010 10.17 8.98
10/11/2010 10.18 8.95
10/12/2010 10.19 8.95
10/13/2010 10.29 9.01
10/14/2010 10.27 8.98
10/15/2010 10.23 8.95
10/16/2010 10.23 8.95
10/17/2010 10.23 8.95
10/18/2010 10.28 9.02
10/19/2010 10.12 8.93
10/20/2010 10.23 8.96
10/21/2010 10.25 9.01
10/22/2010 10.25 8.98
10/23/2010 10.25 8.98
10/24/2010 10.25 8.98
10/25/2010 10.29 9
10/26/2010 10.31 9.05
10/27/2010 10.25 9.03
10/28/2010 10.3 9.01
10/29/2010 10.27 9.06
10/30/2010 10.27 9.06
10/31/2010 10.27 9.06
11/1/2010 10.28 9
11/2/2010 10.32 9.06
11/3/2010 10.35 9.08
11/4/2010 10.55 9.25
11/5/2010 10.57 9.33
11/6/2010 10.57 9.33
11/7/2010 10.57 9.33
11/8/2010 10.54 9.25
11/9/2010 10.43 9.19
11/10/2010 10.44 9.22
11/11/2010 10.44 9.14
11/12/2010 10.32 9.06
11/13/2010 10.32 9.06
11/14/2010 10.32 9.06
11/15/2010 10.29 9.06
11/16/2010 10.13 8.88
11/17/2010 10.13 8.93
11/18/2010 10.28 9.02
11/19/2010 10.28 9.01
11/20/2010 10.28 9.01
11/21/2010 10.28 9.01
11/22/2010 10.26 9.05
11/23/2010 10.1 8.9
11/24/2010 10.23 8.99
11/25/2010 10.23 8.99
11/26/2010 10.15 8.93
11/27/2010 10.15 8.93
11/28/2010 10.15 8.93
11/29/2010 10.13 8.9
11/30/2010 10.06 8.86
12/1/2010 10.27 9.01
12/2/2010 10.4 9.16
12/3/2010 10.38 9.17
12/4/2010 10.38 9.17
12/5/2010 10.38 9.17
12/6/2010 10.38 9.13
12/7/2010 10.42 9.08
12/8/2010 10.43 9.07
12/9/2010 10.46 9.05
12/10/2010 10.53 9.07
12/11/2010 10.53 9.07
12/12/2010 10.53 9.07
12/13/2010 10.55 9.08
12/14/2010 10.57 9.08
12/15/2010 10.53 9.09
12/16/2010 10.57 9.14
12/17/2010 10.55 9.1
12/18/2010 10.55 9.1
12/19/2010 10.55 9.1
12/20/2010 10.57 9.15
12/21/2010 10.65 9.14
12/22/2010 10.7 9.2
12/23/2010 10.71 9.26
12/24/2010 10.71 9.26
12/25/2010 10.71 9.26
12/26/2010 10.71 9.26
12/27/2010 10.69 9.29
12/28/2010 10.66 9.26
12/29/2010 10.69 9.18
12/30/2010 10.68 9.22
12/31/2010 10.69 9.26
1/1/2011 10.69 9.26
1/2/2011 10.69 9.26
1/3/2011 10.78 9.35
1/4/2011 10.81 9.3
1/5/2011 10.83 9.43
1/6/2011 10.81 9.39
1/7/2011 10.8 9.36
1/8/2011 10.8 9.36
1/9/2011 10.8 9.36
1/10/2011 10.78 9.38
1/11/2011 10.84 9.37
1/12/2011 10.95 9.44
1/13/2011 10.89 9.46
1/14/2011 10.93 9.53
1/15/2011 10.93 9.53
1/16/2011 10.93 9.53
1/17/2011 10.93 9.53
1/18/2011 10.93 9.46
1/19/2011 10.85 9.35
1/20/2011 10.8 9.34
1/21/2011 10.84 9.34
1/22/2011 10.84 9.34
1/23/2011 10.84 9.34
1/24/2011 10.89 9.39
1/25/2011 10.87 9.41
1/26/2011 10.94 9.44
1/27/2011 10.96 9.45
1/28/2011 10.79 9.27
1/29/2011 10.79 9.27
1/30/2011 10.79 9.27
1/31/2011 10.86 9.29
2/1/2011 11.05 9.45
2/2/2011 11.06 9.41
2/3/2011 11.06 9.46
2/4/2011 11.07 9.46
2/5/2011 11.07 9.46
2/6/2011 11.07 9.46
2/7/2011 11.11 9.59
2/8/2011 11.1 9.6
2/9/2011 11.05 9.56
2/10/2011 11.05 9.55
2/11/2011 11.06 9.63
2/12/2011 11.06 9.63
2/13/2011 11.06 9.63
2/14/2011 11.11 9.65
2/15/2011 11.08 9.61
2/16/2011 11.17 9.67
2/17/2011 11.22 9.75
2/18/2011 11.23 9.8
2/19/2011 11.23 9.8
2/20/2011 11.23 9.8
2/21/2011 11.23 9.8
2/22/2011 11.03 9.6
2/23/2011 10.99 9.52
2/24/2011 11 9.49
2/25/2011 11.11 9.59
2/26/2011 11.11 9.59
2/27/2011 11.11 9.59
2/28/2011 11.2 9.71
3/1/2011 11.07 9.58
3/2/2011 11.09 9.59
3/3/2011 11.25 9.74
3/4/2011 11.18 9.68
3/5/2011 11.18 9.68
3/6/2011 11.18 9.68
3/7/2011 11.1 9.64
3/8/2011 11.1 9.62
3/9/2011 11.08 9.62
3/10/2011 10.87 9.5
3/11/2011 10.92 9.57
3/12/2011 10.92 9.57
3/13/2011 10.92 9.57
3/14/2011 10.85 9.48
3/15/2011 10.7 9.4
3/16/2011 10.51 9.24
3/17/2011 10.66 9.3
3/18/2011 10.74 9.35
3/19/2011 10.74 9.35
3/20/2011 10.74 9.35
3/21/2011 10.93 9.45
3/22/2011 10.89 9.42
3/23/2011 10.93 9.5
3/24/2011 11.02 9.56
3/25/2011 11.05 9.55
3/26/2011 11.05 9.55
3/27/2011 11.05 9.55
3/28/2011 11.01 9.55
3/29/2011 11.09 9.66
3/30/2011 11.19 9.7
3/31/2011 11.18 9.73
4/1/2011 11.24 9.77
4/2/2011 11.24 9.77
4/3/2011 11.24 9.77
4/4/2011 11.27 9.77
4/5/2011 11.29 9.78
4/6/2011 11.33 9.78
4/7/2011 11.3 9.76
4/8/2011 11.24 9.74
4/9/2011 11.24 9.74
4/10/2011 11.24 9.74
4/11/2011 11.21 9.67
4/12/2011 11.07 9.6
4/13/2011 11.06 9.6
4/14/2011 11.09 9.61
4/15/2011 11.14 9.64
4/16/2011 11.14 9.64
4/17/2011 11.14 9.64
4/18/2011 11 9.54
4/19/2011 11.06 9.58
4/20/2011 11.26 9.67
4/21/2011 11.29 9.73
4/22/2011 11.29 9.73
4/23/2011 11.29 9.73
4/24/2011 11.29 9.73
4/25/2011 11.28 9.75
4/26/2011 11.38 9.84
4/27/2011 11.46 9.87
4/28/2011 11.46 9.92
4/29/2011 11.5 9.96
4/30/2011 11.5 9.96
5/1/2011 11.5 9.96
5/2/2011 11.48 9.94
5/3/2011 11.41 9.88
5/4/2011 11.33 9.84
5/5/2011 11.21 9.67
5/6/2011 11.25 9.68
5/7/2011 11.25 9.68
5/8/2011 11.25 9.68
5/9/2011 11.24 9.72
5/10/2011 11.31 9.82
5/11/2011 11.21 9.7
5/12/2011 11.27 9.73
5/13/2011 11.18 9.72
5/14/2011 11.18 9.72
5/15/2011 11.18 9.72
5/16/2011 11.12 9.68
5/17/2011 11.11 9.65
5/18/2011 11.2 9.7
5/19/2011 11.23 9.78
5/20/2011 11.14 9.76
5/21/2011 11.14 9.76
5/22/2011 11.14 9.76
5/23/2011 11.01 9.64
5/24/2011 11.01 9.68
5/25/2011 11.04 9.66
5/26/2011 11.08 9.7
5/27/2011 11.13 9.77
5/28/2011 11.13 9.77
5/29/2011 11.13 9.77
5/30/2011 11.13 9.77
5/31/2011 11.25 9.79
6/1/2011 11.04 9.68
6/2/2011 11.02 9.65
6/3/2011 10.93 9.55
6/4/2011 10.93 9.55
6/5/2011 10.93 9.55
6/6/2011 10.84 9.49
6/7/2011 10.84 9.47
6/8/2011 10.74 9.35
6/9/2011 10.79 9.43
6/10/2011 10.62 9.36
6/11/2011 10.62 9.36
6/12/2011 10.62 9.36
6/13/2011 10.61 9.24
6/14/2011 10.74 9.35
6/15/2011 10.54 9.19
6/16/2011 10.53 9.2
6/17/2011 10.56 9.2
6/18/2011 10.56 9.2
6/19/2011 10.56 9.2
6/20/2011 10.59 9.27
6/21/2011 10.73 9.37
6/22/2011 10.68 9.34
6/23/2011 10.64 9.35
6/24/2011 10.51 9.35
6/25/2011 10.51 9.35
6/26/2011 10.51 9.35
6/27/2011 10.58 9.4
6/28/2011 10.7 9.47
6/29/2011 10.79 9.45
6/30/2011 10.91 9.57
7/1/2011 11.04 9.7
7/2/2011 11.04 9.7
7/3/2011 11.04 9.7
7/4/2011 11.04 9.7
7/5/2011 11.05 9.69
7/6/2011 11.05 9.7
7/7/2011 11.14 9.79
7/8/2011 11.03 9.66
7/9/2011 11.03 9.66
7/10/2011 11.03 9.66
7/11/2011 10.85 9.59
7/12/2011 10.77 9.53
7/13/2011 10.8 9.49
7/14/2011 10.78 9.45
7/15/2011 10.8 9.47
7/16/2011 10.8 9.47
7/17/2011 10.8 9.47
7/18/2011 10.72 9.41
7/19/2011 10.87 9.52
7/20/2011 10.87 9.56
7/21/2011 11 9.68
7/22/2011 11.02 9.7
7/23/2011 11.02 9.7
7/24/2011 11.02 9.7
7/25/2011 10.96 9.58
7/26/2011 10.95 9.54
7/27/2011 10.75 9.3
7/28/2011 10.7 9.24
7/29/2011 10.62 9.19
7/30/2011 10.62 9.19
7/31/2011 10.62 9.19
8/1/2011 10.59 9.26
8/2/2011 10.35 9.09
8/3/2011 10.38 9.08
8/4/2011 9.9 8.63
8/5/2011 9.89 8.6
8/6/2011 9.89 8.6
8/7/2011 9.89 8.6
8/8/2011 9.2 7.84
8/9/2011 9.57 8.21
8/10/2011 9.22 8
8/11/2011 9.55 8.36
8/12/2011 9.62 8.47
8/13/2011 9.62 8.47
8/14/2011 9.62 8.47
8/15/2011 9.86 8.66
8/16/2011 9.79 8.57
8/17/2011 9.82 8.56
8/18/2011 9.43 8.25
8/19/2011 9.34 8.08
8/20/2011 9.34 8.08
8/21/2011 9.34 8.08
8/22/2011 9.34 8.1
8/23/2011 9.58 8.35
8/24/2011 9.65 8.52
8/25/2011 9.52 8.42
8/26/2011 9.64 8.48
8/27/2011 9.64 8.48
8/28/2011 9.64 8.48
8/29/2011 9.89 8.73
8/30/2011 9.92 8.74
8/31/2011 9.98 8.76
9/1/2011 9.92 8.73
9/2/2011 9.7 8.57
9/3/2011 9.7 8.57
9/4/2011 9.7 8.57
9/5/2011 9.7 8.57
9/6/2011 9.58 8.43
9/7/2011 9.84 8.6
9/8/2011 9.72 8.51
9/9/2011 9.48 8.34
9/10/2011 9.48 8.34
9/11/2011 9.48 8.34
9/12/2011 9.47 8.32
9/13/2011 9.53 8.35
9/14/2011 9.65 8.48
9/15/2011 9.82 8.6
9/16/2011 9.85 8.6
9/17/2011 9.85 8.6
9/18/2011 9.85 8.6
9/19/2011 9.72 8.54
9/20/2011 9.73 8.5
9/21/2011 9.46 8.27
9/22/2011 9.09 8.06
9/23/2011 9.1 7.98
9/24/2011 9.1 7.98
9/25/2011 9.1 7.98
9/26/2011 9.28 8.11
9/27/2011 9.41 8.18
9/28/2011 9.24 8.07
9/29/2011 9.32 8.11
9/30/2011 9.1 7.96
10/1/2011 9.1 7.96
10/2/2011 9.1 7.96
10/3/2011 8.83 7.65
10/4/2011 8.93 7.67
10/5/2011 9.12 7.88
10/6/2011 9.23 8
10/7/2011 9.21 7.91
10/8/2011 9.21 7.91
10/9/2011 9.21 7.91
10/10/2011 9.51 8.14
10/11/2011 9.52 8.15
10/12/2011 9.64 8.22
10/13/2011 9.64 8.22
10/14/2011 9.81 8.35
10/15/2011 9.81 8.35
10/16/2011 9.81 8.35
10/17/2011 9.63 8.26
10/18/2011 9.81 8.44
10/19/2011 9.7 8.38
10/20/2011 9.72 8.36
10/21/2011 9.88 8.48
10/22/2011 9.88 8.48
10/23/2011 9.88 8.48
10/24/2011 10.06 8.6
10/25/2011 9.91 8.45
10/26/2011 10.04 8.54
10/27/2011 10.41 8.77
10/28/2011 10.45 8.82
10/29/2011 10.45 8.82
10/30/2011 10.45 8.82
10/31/2011 10.15 8.69
11/1/2011 9.86 8.48
11/2/2011 10.03 8.59
11/3/2011 10.25 8.7
11/4/2011 10.17 8.69
11/5/2011 10.17 8.69
11/6/2011 10.17 8.69
11/7/2011 10.24 8.72
11/8/2011 10.31 8.73
11/9/2011 9.92 8.5
11/10/2011 10.03 8.52
11/11/2011 10.24 8.61
11/12/2011 10.24 8.61
11/13/2011 10.24 8.61
11/14/2011 10.16 8.58
11/15/2011 10.18 8.63
11/16/2011 10.02 8.53
11/17/2011 9.85 8.4
11/18/2011 9.82 8.38
11/19/2011 9.82 8.38
11/20/2011 9.82 8.38
11/21/2011 9.62 8.23
11/22/2011 9.53 8.18
11/23/2011 9.29 8
11/24/2011 9.29 8
11/25/2011 9.24 8.01
11/26/2011 9.24 8.01
11/27/2011 9.24 8.01
11/28/2011 9.52 8.08
11/29/2011 9.55 8.17
11/30/2011 9.97 8.42
12/1/2011 9.94 8.5
12/2/2011 9.93 8.48
12/3/2011 9.93 8.48
12/4/2011 9.93 8.48
12/5/2011 10 8.55
12/6/2011 10.05 8.57
12/7/2011 10.06 8.56
12/8/2011 9.79 8.29
12/9/2011 9.95 8.39
12/10/2011 9.95 8.39
12/11/2011 9.95 8.39
12/12/2011 9.76 8.26
12/13/2011 9.69 8.16
12/14/2011 9.59 8.08
12/15/2011 9.62 8.13
12/16/2011 9.65 8.13
12/17/2011 9.65 8.13
12/18/2011 9.65 8.13
12/19/2011 9.55 8.1
12/20/2011 9.81 8.25
12/21/2011 9.82 8.23
12/22/2011 9.9 8.32
12/23/2011 9.99 8.45
12/24/2011 9.99 8.45
12/25/2011 9.99 8.45
12/26/2011 9.99 8.45
12/27/2011 9.98 8.47
12/28/2011 9.79 8.3
12/29/2011 9.88 8.31
12/30/2011 9.87 8.35
12/31/2011 9.87 8.35
1/1/2012 9.87 8.35
1/2/2012 9.87 8.35
1/3/2012 10.09 8.45
1/4/2012 10.1 8.56
1/5/2012 10.11 8.56
1/6/2012 10.08 8.65
1/7/2012 10.08 8.65
1/8/2012 10.08 8.65
1/9/2012 10.11 8.68
1/10/2012 10.2 8.8
1/11/2012 10.2 8.79
1/12/2012 10.21 8.77
1/13/2012 10.14 8.73
1/14/2012 10.14 8.73
1/15/2012 10.14 8.73
1/16/2012 10.14 8.73
1/17/2012 10.18 8.69
1/18/2012 10.29 8.79
1/19/2012 10.34 8.89
1/20/2012 10.34 8.88
1/21/2012 10.34 8.88
1/22/2012 10.34 8.88
1/23/2012 10.37 8.92
1/24/2012 10.35 8.92
1/25/2012 10.45 9.01
1/26/2012 10.41 8.99
1/27/2012 10.4 9.03
1/28/2012 10.4 9.03
1/29/2012 10.4 9.03
1/30/2012 10.4 8.96
1/31/2012 10.39 9.02
2/1/2012 10.48 9.21
2/2/2012 10.51 9.29
2/3/2012 10.63 9.37
2/4/2012 10.63 9.37
2/5/2012 10.63 9.37
2/6/2012 10.63 9.33
2/7/2012 10.65 9.46
2/8/2012 10.62 9.37
2/9/2012 10.63 9.55
2/10/2012 10.52 9.46
2/11/2012 10.52 9.46
2/12/2012 10.52 9.46
2/13/2012 10.61 9.51
2/14/2012 10.59 9.43
2/15/2012 10.53 9.41
2/16/2012 10.66 9.43
2/17/2012 10.71 9.58
2/18/2012 10.71 9.58
2/19/2012 10.71 9.58
2/20/2012 10.71 9.58
2/21/2012 10.74 9.67
2/22/2012 10.73 9.68
2/23/2012 10.78 9.72
2/24/2012 10.8 9.8
2/25/2012 10.8 9.8
2/26/2012 10.8 9.8
2/27/2012 10.79 9.65
2/28/2012 10.86 9.77
2/29/2012 10.8 9.76
3/1/2012 10.86 9.83
3/2/2012 10.82 9.79
3/3/2012 10.82 9.79
3/4/2012 10.82 9.79
3/5/2012 10.76 9.74
3/6/2012 10.55 9.59
3/7/2012 10.62 9.7
3/8/2012 10.65 9.74
3/9/2012 10.67 9.67
3/10/2012 10.67 9.67
3/11/2012 10.67 9.67
3/12/2012 10.67 9.79
3/13/2012 10.84 9.88
3/14/2012 10.8 9.93
3/15/2012 10.83 10.02
3/16/2012 10.86 9.93
3/17/2012 10.86 9.93
3/18/2012 10.86 9.93
3/19/2012 10.89 9.95
3/20/2012 10.84 9.91
3/21/2012 10.82 9.96
3/22/2012 10.74 9.89
3/23/2012 10.78 9.87
3/24/2012 10.78 9.87
3/25/2012 10.78 9.87
3/26/2012 10.9 9.95
3/27/2012 10.86 9.93
3/28/2012 10.79 9.93
3/29/2012 10.77 9.95
3/30/2012 10.82 10
3/31/2012 10.82 10
4/1/2012 10.82 10
4/2/2012 10.88 9.89
4/3/2012 10.81 9.8
4/4/2012 10.69 9.73
4/5/2012 10.67 9.63
4/6/2012 10.67 9.63
4/7/2012 10.67 9.63
4/8/2012 10.67 9.63
4/9/2012 10.51 9.55
4/10/2012 10.37 9.39
4/11/2012 10.4 9.46
4/12/2012 10.51 9.58
4/13/2012 10.4 9.51
4/14/2012 10.4 9.51
4/15/2012 10.4 9.51
4/16/2012 10.4 9.58
4/17/2012 10.52 9.65
4/18/2012 10.47 9.64
4/19/2012 10.42 9.65
4/20/2012 10.45 9.61
4/21/2012 10.45 9.61
4/22/2012 10.45 9.61
4/23/2012 10.37 9.63
4/24/2012 10.42 9.68
4/25/2012 10.54 9.75
4/26/2012 10.6 9.76
4/27/2012 10.64 9.79
4/28/2012 10.64 9.79
4/29/2012 10.64 9.79
4/30/2012 10.63 9.88
5/1/2012 10.68 9.87
5/2/2012 10.64 9.88
5/3/2012 10.58 9.79
5/4/2012 10.44 9.71
5/5/2012 10.44 9.71
5/6/2012 10.44 9.71
5/7/2012 10.45 9.73
5/8/2012 10.32 9.6
5/9/2012 10.28 9.59
5/10/2012 10.31 9.63
5/11/2012 10.26 9.66
5/12/2012 10.26 9.66
5/13/2012 10.26 9.66
5/14/2012 10.16 9.45
5/15/2012 10.07 9.5
5/16/2012 10.03 9.42
5/17/2012 9.93 9.19
5/18/2012 9.86 9.14
5/19/2012 9.86 9.14
5/20/2012 9.86 9.14
5/21/2012 9.93 9.18
5/22/2012 9.93 9.17
5/23/2012 9.92 9.29
5/24/2012 9.92 9.31
5/25/2012 9.92 9.32
5/26/2012 9.92 9.32
5/27/2012 9.92 9.32
5/28/2012 9.92 9.32
5/29/2012 10 9.41
5/30/2012 9.89 9.29
5/31/2012 9.88 9.28
6/1/2012 9.7 9.07
6/2/2012 9.7 9.07
6/3/2012 9.7 9.07
6/4/2012 9.7 9
6/5/2012 9.74 9.01
6/6/2012 9.93 9.12
6/7/2012 9.94 9.2
6/8/2012 9.93 9.07
6/9/2012 9.93 9.07
6/10/2012 9.93 9.07
6/11/2012 9.85 9.13
6/12/2012 9.96 9.2
6/13/2012 9.93 9.2
6/14/2012 10 9.11
6/15/2012 10.1 9.17
6/16/2012 10.1 9.17
6/17/2012 10.1 9.17
6/18/2012 10.1 9.32
6/19/2012 10.2 9.48
6/20/2012 10.22 9.45
6/21/2012 10.04 9.34
6/22/2012 10.1 9.4
6/23/2012 10.1 9.4
6/24/2012 10.1 9.4
6/25/2012 9.95 9.36
6/26/2012 9.97 9.41
6/27/2012 10.07 9.46
6/28/2012 10.05 9.48
6/29/2012 10.29 9.65
6/30/2012 10.29 9.65
7/1/2012 10.29 9.65
7/2/2012 10.31 9.69
7/3/2012 10.38 9.8
7/4/2012 10.38 9.8
7/5/2012 10.31 9.8
7/6/2012 10.21 9.62
7/7/2012 10.21 9.62
7/8/2012 10.21 9.62
7/9/2012 10.14 9.64
7/10/2012 10.06 9.58
7/11/2012 10.05 9.5
7/12/2012 10.02 9.57
7/13/2012 10.14 9.64
7/14/2012 10.14 9.64
7/15/2012 10.14 9.64
7/16/2012 10.12 9.66
7/17/2012 10.19 9.75
7/18/2012 10.28 9.75
7/19/2012 10.32 9.87
7/20/2012 10.24 9.81
7/21/2012 10.24 9.81
7/22/2012 10.24 9.81
7/23/2012 10.16 9.71
7/24/2012 10.08 9.67
7/25/2012 10.11 9.68
7/26/2012 10.26 9.86
7/27/2012 10.43 9.91
7/28/2012 10.43 9.91
7/29/2012 10.43 9.91
7/30/2012 10.43 9.95
7/31/2012 10.4 9.9
8/1/2012 10.41 9.99
8/2/2012 10.34 9.96
8/3/2012 10.49 9.96
8/4/2012 10.49 9.96
8/5/2012 10.49 9.96
8/6/2012 10.53 10
8/7/2012 10.59 10.12
8/8/2012 10.51 10.03
8/9/2012 10.53 10.04
8/10/2012 10.54 10.09
8/11/2012 10.54 10.09
8/12/2012 10.54 10.09
8/13/2012 10.51 9.99
8/14/2012 10.5 10
8/15/2012 10.49 10.06
8/16/2012 10.55 10.13
8/17/2012 10.56 10.02
8/18/2012 10.56 10.02
8/19/2012 10.56 10.02
8/20/2012 10.56 10
8/21/2012 10.53 10.05
8/22/2012 10.53 10
8/23/2012 10.48 9.91
8/24/2012 10.52 9.94
8/25/2012 10.52 9.94
8/26/2012 10.52 9.94
8/27/2012 10.51 9.88
8/28/2012 10.49 9.94
8/29/2012 10.49 10.01
8/30/2012 10.42 9.92
8/31/2012 10.49 10.02
9/1/2012 10.49 10.02
9/2/2012 10.49 10.02
9/3/2012 10.49 10.02
9/4/2012 10.46 10
9/5/2012 10.47 10.04
9/6/2012 10.66 10.06
9/7/2012 10.65 10.09
9/8/2012 10.65 10.09
9/9/2012 10.65 10.09
9/10/2012 10.6 10.15
9/11/2012 10.66 10.12
9/12/2012 10.7 10.12
9/13/2012 10.84 10.2
9/14/2012 10.89 10.27
9/15/2012 10.89 10.27
9/16/2012 10.89 10.27
9/17/2012 10.87 10.28
9/18/2012 10.88 10.29
9/19/2012 10.89 10.31
9/20/2012 10.89 10.23
9/21/2012 10.88 10.3
9/22/2012 10.88 10.3
9/23/2012 10.88 10.3
9/24/2012 10.84 10.31
9/25/2012 10.75 10.24
9/26/2012 10.68 10.16
9/27/2012 10.77 10.26
9/28/2012 10.73 10.17
9/29/2012 10.73 10.17
9/30/2012 10.73 10.17
10/1/2012 10.76 10.23
10/2/2012 10.77 10.18
10/3/2012 10.78 10.23
10/4/2012 10.84 10.23
10/5/2012 10.85 10.33
10/6/2012 10.85 10.33
10/7/2012 10.85 10.33
10/8/2012 10.83 10.36
10/9/2012 10.67 10.26
10/10/2012 10.59 10.08
10/11/2012 10.6 10.09
10/12/2012 10.58 10.17
10/13/2012 10.58 10.17
10/14/2012 10.58 10.17
10/15/2012 10.65 10.17
10/16/2012 10.76 10.33
10/17/2012 10.83 10.37
10/18/2012 10.85 10.29
10/19/2012 10.71 10.17
10/20/2012 10.71 10.17
10/21/2012 10.71 10.17
10/22/2012 10.69 10.22
10/23/2012 10.55 9.99
10/24/2012 10.53 10.1
10/25/2012 10.56 10.2
10/26/2012 10.55 10.2
10/27/2012 10.55 10.2
10/28/2012 10.55 10.2
10/31/2012 10.56 10.25
11/1/2012 10.65 10.27
11/2/2012 10.56 10.14
11/3/2012 10.56 10.14
11/4/2012 10.56 10.14
11/5/2012 10.57 10.07
11/6/2012 10.65 10.1
11/7/2012 10.44 9.99
11/8/2012 10.29 9.71
11/9/2012 10.31 9.64
11/10/2012 10.31 9.64
11/11/2012 10.31 9.64
11/12/2012 10.29 9.64
11/13/2012 10.24 9.55
11/14/2012 10.12 9.26
11/15/2012 10.09 9
11/16/2012 10.12 9.43
11/17/2012 10.12 9.43
11/18/2012 10.12 9.43
11/19/2012 10.29 9.69
11/20/2012 10.3 9.71
11/21/2012 10.35 9.81
11/22/2012 10.35 9.81
11/23/2012 10.47 9.97
11/24/2012 10.47 9.97
11/25/2012 10.47 9.97
11/26/2012 10.45 9.94
11/27/2012 10.4 9.86
11/28/2012 10.48 9.95
11/29/2012 10.53 9.96
11/30/2012 10.53 9.9
12/1/2012 10.53 9.9
12/2/2012 10.53 9.9
12/3/2012 10.5 10.01
12/4/2012 10.51 9.8
12/5/2012 10.55 9.98
12/6/2012 10.59 10.13
12/7/2012 10.55 9.93
12/8/2012 10.55 9.93
12/9/2012 10.55 9.93
12/10/2012 10.55 9.86
12/11/2012 10.63 9.98
12/12/2012 10.64 9.98
12/13/2012 10.58 9.82
12/14/2012 10.54 9.98
12/15/2012 10.54 9.98
12/16/2012 10.54 9.98
12/17/2012 10.63 9.96
12/18/2012 10.74 10
12/19/2012 10.67 9.98
12/20/2012 10.69 9.97
12/21/2012 10.6 9.97
12/22/2012 10.6 9.97
12/23/2012 10.6 9.97
12/24/2012 10.58 10
12/25/2012 10.58 10
12/26/2012 10.56 9.97
12/27/2012 10.48 9.84
12/28/2012 10.38 9.75
12/29/2012 10.38 9.75
12/30/2012 10.38 9.75
12/31/2012 10.52 9.81
1/1/2013 10.52 9.81
1/2/2013 10.77 9.98
1/3/2013 10.75 10.1
1/4/2013 10.79 10.15
1/5/2013 10.79 10.15
1/6/2013 10.79 10.15
1/7/2013 10.77 10.16
1/8/2013 10.72 10.27
1/9/2013 10.76 10.29
1/10/2013 10.85 10.36
1/11/2013 10.86 10.29
1/12/2013 10.86 10.29
1/13/2013 10.86 10.29
1/14/2013 10.85 10.25
1/15/2013 10.83 10.22
1/16/2013 10.82 10.33
1/17/2013 10.87 10.46
1/18/2013 10.91 10.41
1/19/2013 10.91 10.41
1/20/2013 10.91 10.41
1/21/2013 10.91 10.41
1/22/2013 10.93 10.46
1/23/2013 10.94 10.48
1/24/2013 10.92 10.41
1/25/2013 10.99 10.42
1/26/2013 10.99 10.42
1/27/2013 10.99 10.42
1/28/2013 10.98 10.4
1/29/2013 11.05 10.48
1/30/2013 11.03 10.37
1/31/2013 11 10.4
2/1/2013 11.1 10.39
2/2/2013 11.1 10.39
2/3/2013 11.1 10.39
2/4/2013 10.95 10.45
2/5/2013 11.07 10.51
2/6/2013 11.04 10.54
2/7/2013 11 10.46
2/8/2013 10.96 10.48
2/9/2013 10.96 10.48
2/10/2013 10.96 10.48
2/11/2013 10.96 10.43
2/12/2013 10.99 10.43
2/13/2013 11 10.37
2/14/2013 10.99 10.42
2/15/2013 10.98 10.45
2/16/2013 10.98 10.45
2/17/2013 10.98 10.45
2/18/2013 10.98 10.45
2/19/2013 11.05 10.51
2/20/2013 10.92 10.36
2/21/2013 10.83 10.28
2/22/2013 10.91 10.33
2/23/2013 10.91 10.33
2/24/2013 10.91 10.33
2/25/2013 10.73 10.25
2/26/2013 10.78 10.34
2/27/2013 10.91 10.35
2/28/2013 10.89 10.52
3/1/2013 10.89 10.38
3/2/2013 10.89 10.38
3/3/2013 10.89 10.38
3/4/2013 10.92 10.32
3/5/2013 11.03 10.35
3/6/2013 11.06 10.44
3/7/2013 11.11 10.51
3/8/2013 11.06 10.57
3/9/2013 11.06 10.57
3/10/2013 11.06 10.57
3/11/2013 11.09 10.53
3/12/2013 11.05 10.47
3/13/2013 11.05 10.52
3/14/2013 11.12 10.5
3/15/2013 11.08 10.42
3/16/2013 11.08 10.42
3/17/2013 11.08 10.42
3/18/2013 11 10.47
3/19/2013 10.97 10.42
3/20/2013 11.04 10.41
3/21/2013 10.94 10.45
3/22/2013 11.02 10.56
3/23/2013 11.02 10.56
3/24/2013 11.02 10.56
3/25/2013 10.96 10.51
3/26/2013 11.03 10.52
3/27/2013 11 10.43
3/28/2013 11.04 10.61
3/29/2013 11.04 10.61
3/30/2013 11.04 10.61
3/31/2013 11.04 10.61
4/1/2013 11 10.54
4/2/2013 11.05 10.5
4/3/2013 10.95 10.37
4/4/2013 10.97 10.42
4/5/2013 10.93 10.42
4/6/2013 10.93 10.42
4/7/2013 10.93 10.42
4/8/2013 10.92 10.35
4/9/2013 10.97 10.4
4/10/2013 11.11 10.44
4/11/2013 11.16 10.51
4/12/2013 11.11 10.47
4/13/2013 11.11 10.47
4/14/2013 11.11 10.47
4/15/2013 10.86 10.41
4/16/2013 11.01 10.49
4/17/2013 10.85 10.4
4/18/2013 10.79 10.35
4/19/2013 10.83 10.4
4/20/2013 10.83 10.4
4/21/2013 10.83 10.4
4/22/2013 10.88 10.39
4/23/2013 10.98 10.5
4/24/2013 11.02 10.57
4/25/2013 11.07 10.62
4/26/2013 11.04 10.59
4/27/2013 11.04 10.59
4/28/2013 11.04 10.59
4/29/2013 11.14 10.59
4/30/2013 11.16 10.56
5/1/2013 11.08 10.59
5/2/2013 11.16 10.64
5/3/2013 11.28 10.66
5/4/2013 11.28 10.66
5/5/2013 11.28 10.66
5/6/2013 11.3 10.65
5/7/2013 11.37 10.7
5/8/2013 11.37 10.73
5/9/2013 11.33 10.68
5/10/2013 11.36 10.74
5/11/2013 11.36 10.74
5/12/2013 11.36 10.74
5/13/2013 11.36 10.78
5/14/2013 11.45 10.85
5/15/2013 11.47 10.94
5/16/2013 11.41 10.92
5/17/2013 11.49 10.95
5/18/2013 11.49 10.95
5/19/2013 11.49 10.95
5/20/2013 11.49 10.87
5/21/2013 11.49 10.9
5/22/2013 11.44 10.85
5/23/2013 11.39 10.83
5/24/2013 11.36 10.81
5/25/2013 11.36 10.81
5/26/2013 11.36 10.81
5/27/2013 11.36 10.81
5/28/2013 11.42 10.9
5/29/2013 11.34 10.81
5/30/2013 11.37 10.84
5/31/2013 11.18 10.72
6/1/2013 11.18 10.72
6/2/2013 11.18 10.72
6/3/2013 11.23 10.35
6/4/2013 11.18 10.31
6/5/2013 11.01 10.15
6/6/2013 11.07 10.3
6/7/2013 11.13 10.45
6/8/2013 11.13 10.45
6/9/2013 11.13 10.45
6/10/2013 11.14 10.37
6/11/2013 10.98 10.34
6/12/2013 10.91 10.09
6/13/2013 11.05 10.27
6/14/2013 10.99 10.27
6/15/2013 10.99 10.27
6/16/2013 10.99 10.27
6/17/2013 11.07 10.29
6/18/2013 11.17 10.36
6/19/2013 11.03 10.29
6/20/2013 10.72 9.93
6/21/2013 10.71 10.01
6/22/2013 10.71 10.01
6/23/2013 10.71 10.01
6/24/2013 10.51 9.8
6/25/2013 10.6 9.87
6/26/2013 10.69 10.1
6/27/2013 10.78 10.15
6/28/2013 10.75 10.14
6/29/2013 10.75 10.14
6/30/2013 10.75 10.14
7/1/2013 10.82 10.22
7/2/2013 10.81 10.18
7/3/2013 10.83 10.11
7/4/2013 10.83 10.11
7/5/2013 10.92 10.19
7/6/2013 10.92 10.19
7/7/2013 10.92 10.19
7/8/2013 10.88 10.09
7/9/2013 10.97 10.18
7/10/2013 10.98 10.2
7/11/2013 11.15 10.33
7/12/2013 11.19 10.46
7/13/2013 11.19 10.46
7/14/2013 11.19 10.46
7/15/2013 11.21 10.51
7/16/2013 11.19 10.34
7/17/2013 11.24 10.38
7/18/2013 11.28 10.43
7/19/2013 11.32 10.37
7/20/2013 11.32 10.37
7/21/2013 11.32 10.37
7/22/2013 11.36 10.37
7/23/2013 11.36 10.43
7/24/2013 11.32 10.42
7/25/2013 11.32 10.41
7/26/2013 11.33 10.37
7/27/2013 11.33 10.37
7/28/2013 11.33 10.37
7/29/2013 11.28 10.35
7/30/2013 11.3 10.36
7/31/2013 11.29 10.34
8/1/2013 11.46 10.37
8/2/2013 11.48 10.42
8/3/2013 11.48 10.42
8/4/2013 11.48 10.42
8/5/2013 11.46 10.35
8/6/2013 11.38 10.34
8/7/2013 11.33 10.28
8/8/2013 11.3 10.24
8/9/2013 11.26 10.22
8/10/2013 11.26 10.22
8/11/2013 11.26 10.22
8/12/2013 11.26 10.17
8/13/2013 11.31 10.19
8/14/2013 11.26 10.17
8/15/2013 11.14 10.15
8/16/2013 11.11 10.05
8/17/2013 11.11 10.05
8/18/2013 11.11 10.05
8/19/2013 11.03 9.89
8/20/2013 11.06 9.93
8/21/2013 10.99 9.88
8/22/2013 11.09 9.92
8/23/2013 11.13 10
8/24/2013 11.13 10
8/25/2013 11.13 10
8/26/2013 11.09 9.96
8/27/2013 10.9 9.85
8/28/2013 10.94 9.83
8/29/2013 10.97 9.79
8/30/2013 10.93 9.83
8/31/2013 10.93 9.83
9/1/2013 10.93 9.83
9/2/2013 10.93 9.83
9/3/2013 11.01 9.81
9/4/2013 11.11 9.98
9/5/2013 11.13 9.97
9/6/2013 11.14 9.96
9/7/2013 11.14 9.96
9/8/2013 11.14 9.96
9/9/2013 11.17 9.96
9/10/2013 11.28 10.01
9/11/2013 11.31 10.01
9/12/2013 11.29 9.99
9/13/2013 11.31 10
9/14/2013 11.31 10
9/15/2013 11.31 10
9/16/2013 11.36 10.08
9/17/2013 11.42 10.14
9/18/2013 11.57 10.3
9/19/2013 11.57 10.28
9/20/2013 11.49 10.17
9/21/2013 11.49 10.17
9/22/2013 11.49 10.17
9/23/2013 11.43 10.11
9/24/2013 11.43 10.14
9/25/2013 11.42 10.08
9/26/2013 11.47 10.15
9/27/2013 11.43 10.12
9/28/2013 11.43 10.12
9/29/2013 11.43 10.12
9/30/2013 11.34 10
10/1/2013 11.43 10.04
10/2/2013 11.44 10.07
10/3/2013 11.37 10.03
10/4/2013 11.46 10.11
10/5/2013 11.46 10.11
10/6/2013 11.46 10.11
10/7/2013 11.35 10.09
10/8/2013 11.13 9.84
10/9/2013 11.12 9.82
10/10/2013 11.37 10.01
10/11/2013 11.45 10.06
10/12/2013 11.45 10.06
10/13/2013 11.45 10.06
10/14/2013 11.49 10.1
10/15/2013 11.43 10.06
10/16/2013 11.59 10.23
10/17/2013 11.67 10.42
10/18/2013 11.8 10.37
10/19/2013 11.8 10.37
10/20/2013 11.8 10.37
10/21/2013 11.83 10.48
10/22/2013 11.89 10.52
10/23/2013 11.81 10.54
10/24/2013 11.87 10.49
10/25/2013 11.89 10.62
10/26/2013 11.89 10.62
10/27/2013 11.89 10.62
10/28/2013 11.88 10.56
10/29/2013 11.95 10.59
10/30/2013 11.91 10.56
10/31/2013 11.86 10.56
11/1/2013 11.88 10.52
11/2/2013 11.88 10.52
11/3/2013 11.88 10.52
11/4/2013 11.94 10.58
11/5/2013 11.91 10.55
11/6/2013 11.93 10.63
11/7/2013 11.75 10.51
11/8/2013 11.83 10.5
11/9/2013 11.83 10.5
11/10/2013 11.83 10.5
11/11/2013 11.84 10.5
11/12/2013 11.78 10.43
11/13/2013 11.88 10.47
11/14/2013 11.94 10.55
11/15/2013 12.01 10.69
11/16/2013 12.01 10.69
11/17/2013 12.01 10.69
11/18/2013 11.95 10.57
11/19/2013 11.91 10.49
11/20/2013 11.87 10.45
11/21/2013 11.98 10.57
11/22/2013 12.06 10.67
11/23/2013 12.06 10.67
11/24/2013 12.06 10.67
11/25/2013 12.05 10.65
11/26/2013 12.08 10.68
11/27/2013 12.12 10.72
11/28/2013 12.12 10.72
11/29/2013 12.13 10.76
11/30/2013 12.13 10.76
12/1/2013 12.13 10.76
12/2/2013 12.1 10.72
12/3/2013 12.04 10.66
12/4/2013 12.04 10.66
12/5/2013 11.99 10.53
12/6/2013 12.09 10.62
12/7/2013 12.09 10.62
12/8/2013 12.09 10.62
12/9/2013 12.06 10.61
12/10/2013 12.03 10.54
12/11/2013 11.88 10.51
12/12/2013 11.85 10.4
12/13/2013 11.86 10.55
12/14/2013 11.86 10.55
12/15/2013 11.86 10.55
12/16/2013 11.93 10.65
12/17/2013 11.88 10.68
12/18/2013 12.06 10.74
12/19/2013 12.07 10.77
12/20/2013 12.15 10.85
12/21/2013 12.15 10.85
12/22/2013 12.15 10.85
12/23/2013 12.22 11.01
12/24/2013 12.26 11.1
12/25/2013 12.26 11.1
12/26/2013 12.31 11.14
12/27/2013 12.24 10.98
12/28/2013 12.24 10.98
12/29/2013 12.24 10.98
12/30/2013 12.23 10.89
12/31/2013 12.29 10.89
1/1/2014 12.29 10.89
1/2/2014 12.18 10.84
1/3/2014 12.18 10.86
1/4/2014 12.18 10.86
1/5/2014 12.18 10.86
1/6/2014 12.14 10.83
1/7/2014 12.21 10.88
1/8/2014 12.25 10.95
1/9/2014 12.24 10.99
1/10/2014 12.28 10.99
1/11/2014 12.28 10.99
1/12/2014 12.28 10.99
1/13/2014 12.14 10.87
1/14/2014 12.28 10.9
1/15/2014 12.37 11.02
1/16/2014 12.36 11.12
1/17/2014 12.29 11.09
1/18/2014 12.29 11.09
1/19/2014 12.29 11.09
1/20/2014 12.29 11.09
1/21/2014 12.34 11.07
1/22/2014 12.36 11.14
1/23/2014 12.26 11.04
1/24/2014 11.99 10.88
1/25/2014 11.99 10.88
1/26/2014 11.99 10.88
1/27/2014 11.91 10.72
1/28/2014 11.98 10.78
1/29/2014 11.85 10.68
1/30/2014 12.01 10.71
1/31/2014 11.9 10.77
2/1/2014 11.9 10.77
2/2/2014 11.9 10.77
2/3/2014 11.63 10.59
2/4/2014 11.75 10.6
2/5/2014 11.72 10.58
2/6/2014 11.88 10.66
2/7/2014 11.96 10.71
2/8/2014 11.96 10.71
2/9/2014 11.96 10.71
2/10/2014 11.98 10.76
2/11/2014 12.13 10.88
2/12/2014 12.14 10.88
2/13/2014 12.22 11.03
2/14/2014 12.26 11.13
2/15/2014 12.26 11.13
2/16/2014 12.26 11.13
2/17/2014 12.26 11.13
2/18/2014 12.3 11.02
2/19/2014 12.23 10.99
2/20/2014 12.32 10.97
2/21/2014 12.31 10.99
2/22/2014 12.31 10.99
2/23/2014 12.31 10.99
2/24/2014 12.43 11.09
2/25/2014 12.4 11.09
2/26/2014 12.4 11.09
2/27/2014 12.49 11.07
2/28/2014 12.48 11.15
3/1/2014 12.48 11.15
3/2/2014 12.48 11.15
3/3/2014 12.36 11.04
3/4/2014 12.58 11.19
3/5/2014 12.61 11.26
3/6/2014 12.63 11.23
3/7/2014 12.54 11.16
3/8/2014 12.54 11.16
3/9/2014 12.54 11.16
3/10/2014 12.51 11.13
3/11/2014 12.44 11.04
3/12/2014 12.44 11.06
3/13/2014 12.27 11.04
3/14/2014 12.22 10.96
3/15/2014 12.22 10.96
3/16/2014 12.22 10.96
3/17/2014 12.33 11.07
3/18/2014 12.45 11.12
3/19/2014 12.38 11.06
3/20/2014 12.44 11.13
3/21/2014 12.39 11.06
3/22/2014 12.39 11.06
3/23/2014 12.39 11.06
3/24/2014 12.34 11.03
3/25/2014 12.37 11.03
3/26/2014 12.27 11.02
3/27/2014 12.24 11
3/28/2014 12.29 11.05
3/29/2014 12.29 11.05
3/30/2014 12.29 11.05
3/31/2014 12.39 11.12
4/1/2014 12.5 11.23
4/2/2014 12.53 11.27
4/3/2014 12.46 11.28
4/4/2014 12.31 11.22
4/5/2014 12.31 11.22
4/6/2014 12.31 11.22
4/7/2014 12.12 11.11
4/8/2014 12.09 10.95
4/9/2014 12.25 11.02
4/10/2014 11.98 10.94
4/11/2014 11.84 10.86
4/12/2014 11.84 10.86
4/13/2014 11.84 10.86
4/14/2014 11.93 10.95
4/15/2014 12.01 10.99
4/16/2014 12.14 11.23
4/17/2014 12.19 11.24
4/18/2014 12.19 11.24
4/19/2014 12.19 11.24
4/20/2014 12.19 11.24
4/21/2014 12.25 11.23
4/22/2014 12.34 11.26
4/23/2014 12.29 11.23
4/24/2014 12.34 11.23
4/25/2014 12.21 11.23
4/26/2014 12.21 11.23
4/27/2014 12.21 11.23
4/28/2014 12.19 11.25
4/29/2014 12.3 11.26
4/30/2014 12.35 11.28
5/1/2014 12.34 11.26
5/2/2014 12.34 11.26
5/3/2014 12.34 11.26
5/4/2014 12.34 11.26
5/5/2014 12.36 11.41
5/6/2014 12.24 11.32
5/7/2014 12.3 11.33
5/8/2014 12.2 11.32
5/9/2014 12.22 11.41
5/10/2014 12.22 11.41
5/11/2014 12.22 11.41
5/12/2014 12.37 11.42
5/13/2014 12.38 11.4
5/14/2014 12.32 11.47
5/15/2014 12.21 11.38
5/16/2014 12.25 11.51
5/17/2014 12.25 11.51
5/18/2014 12.25 11.51
5/19/2014 12.32 11.6
5/20/2014 12.25 11.54
5/21/2014 12.35 11.59
5/22/2014 12.4 11.68
5/23/2014 12.45 11.68
5/24/2014 12.45 11.68
5/25/2014 12.45 11.68
5/26/2014 12.45 11.68
5/27/2014 12.53 11.8
5/28/2014 12.51 11.78
5/29/2014 12.57 11.75
5/30/2014 12.57 11.85
5/31/2014 12.57 11.85
6/1/2014 12.57 11.85
6/2/2014 12.59 11.87
6/3/2014 12.58 11.79
6/4/2014 12.61 11.92
6/5/2014 12.71 11.94
6/6/2014 12.78 11.98
6/7/2014 12.78 11.98
6/8/2014 12.78 11.98
6/9/2014 12.72 11.76
6/10/2014 12.72 11.81
6/11/2014 12.7 11.84
6/12/2014 12.6 11.79
6/13/2014 12.63 11.81
6/14/2014 12.63 11.81
6/15/2014 12.63 11.81
6/16/2014 12.64 11.93
6/17/2014 12.68 11.95
6/18/2014 12.76 12.01
6/19/2014 12.78 11.96
6/20/2014 12.8 11.94
6/21/2014 12.8 11.94
6/22/2014 12.8 11.94
6/23/2014 12.82 11.95
6/24/2014 12.71 11.94
6/25/2014 12.79 11.91
6/26/2014 12.78 11.92
6/27/2014 12.81 11.92
6/28/2014 12.81 11.92
6/29/2014 12.81 11.92
6/30/2014 12.83 12.01
7/1/2014 12.91 12.02
7/2/2014 12.93 11.97
7/3/2014 12.99 11.98
7/4/2014 12.99 11.98
7/5/2014 12.99 11.98
7/6/2014 12.99 11.98
7/7/2014 12.92 12.02
7/8/2014 12.71 11.93
7/9/2014 12.77 11.96
7/10/2014 12.69 11.98
7/11/2014 12.69 11.97
7/12/2014 12.69 11.97
7/13/2014 12.69 11.97
7/14/2014 12.77 11.99
7/15/2014 12.73 11.99
7/16/2014 12.78 11.98
7/17/2014 12.6 11.88
7/18/2014 12.72 11.85
7/19/2014 12.72 11.85
7/20/2014 12.72 11.85
7/21/2014 12.69 11.78
7/22/2014 12.76 11.96
7/23/2014 12.79 11.98
7/24/2014 12.8 11.99
7/25/2014 12.74 11.93
7/26/2014 12.74 11.93
7/27/2014 12.74 11.93
7/28/2014 12.72 11.93
7/29/2014 12.66 11.87
7/30/2014 12.68 11.82
7/31/2014 12.4 11.6
8/1/2014 12.32 11.51
8/2/2014 12.32 11.51
8/3/2014 12.32 11.51
8/4/2014 12.41 11.54
8/5/2014 12.3 11.5
8/6/2014 12.28 11.52
8/7/2014 12.22 11.54
8/8/2014 12.27 11.53
8/9/2014 12.27 11.53
8/10/2014 12.27 11.53
8/11/2014 12.33 11.57
8/12/2014 12.29 11.58
8/13/2014 12.37 11.68
8/14/2014 12.43 11.75
8/15/2014 12.43 11.84
8/16/2014 12.43 11.84
8/17/2014 12.43 11.84
8/18/2014 12.55 11.9
8/19/2014 12.63 11.96
8/20/2014 12.68 12.04
8/21/2014 12.72 12.08
8/22/2014 12.7 12.05
8/23/2014 12.7 12.05
8/24/2014 12.7 12.05
8/25/2014 12.78 12.09
8/26/2014 12.8 12.15
8/27/2014 12.81 12.17
8/28/2014 12.77 12.12
8/29/2014 12.82 12.02
8/30/2014 12.82 12.02
8/31/2014 12.82 12.02
9/1/2014 12.82 12.02
9/2/2014 12.82 12.03
9/3/2014 12.79 12.08
9/4/2014 12.74 12.06
9/5/2014 12.79 12.05
9/6/2014 12.79 12.05
9/7/2014 12.79 12.05
9/8/2014 12.66 11.84
9/9/2014 12.57 11.82
9/10/2014 12.62 11.89
9/11/2014 12.63 11.89
9/12/2014 12.55 11.81
9/13/2014 12.55 11.81
9/14/2014 12.55 11.81
9/15/2014 12.51 11.84
9/16/2014 12.58 12.02
9/17/2014 12.61 12.01
9/18/2014 12.67 12.06
9/19/2014 12.66 12.07
9/20/2014 12.66 12.07
9/21/2014 12.66 12.07
9/22/2014 12.53 11.94
9/23/2014 12.47 11.93
9/24/2014 12.54 11.96
9/25/2014 12.32 11.8
9/26/2014 12.43 11.82
9/27/2014 12.43 11.82
9/28/2014 12.43 11.82
9/29/2014 12.37 11.77
9/30/2014 12.35 11.7
10/1/2014 12.17 11.55
10/2/2014 12.16 11.44
10/3/2014 12.3 11.66
10/4/2014 12.3 11.66
10/5/2014 12.3 11.66
10/6/2014 12.28 11.73
10/7/2014 12 11.64
10/8/2014 12.18 11.7
10/9/2014 11.92 11.51
10/10/2014 11.74 11.04
10/11/2014 11.74 11.04
10/12/2014 11.74 11.04
10/13/2014 11.56 10.61
10/14/2014 11.55 10.48
10/15/2014 11.45 10.25
10/16/2014 11.48 10.71
10/17/2014 11.68 10.95
10/18/2014 11.68 10.95
10/19/2014 11.68 10.95
10/20/2014 11.78 10.98
10/21/2014 12.05 11.31
10/22/2014 11.95 11.34
10/23/2014 12.12 11.4
10/24/2014 12.2 11.55
10/25/2014 12.2 11.55
10/26/2014 12.2 11.55
10/27/2014 12.17 11.54
10/28/2014 12.33 11.57
10/29/2014 12.32 11.65
10/30/2014 12.37 11.74
10/31/2014 12.51 11.82
11/1/2014 12.51 11.82
11/2/2014 12.51 11.82
11/3/2014 12.5 11.82
11/4/2014 12.42 11.78
11/5/2014 12.5 11.88
11/6/2014 12.48 11.84
11/7/2014 12.49 11.83
11/8/2014 12.49 11.83
11/9/2014 12.49 11.83
11/10/2014 12.52 11.82
11/11/2014 12.53 11.9
11/12/2014 12.52 11.84
11/13/2014 12.51 11.9
11/14/2014 12.52 11.93
11/15/2014 12.52 11.93
11/16/2014 12.52 11.93
11/17/2014 12.5 11.85
11/18/2014 12.57 11.82
11/19/2014 12.53 11.83
11/20/2014 12.56 11.88
11/21/2014 12.64 11.91
11/22/2014 12.64 11.91
11/23/2014 12.64 11.91
11/24/2014 12.69 11.91
11/25/2014 12.68 11.9
11/26/2014 12.7 11.91
11/27/2014 12.7 11.91
11/28/2014 12.62 11.92
11/29/2014 12.62 11.92
11/30/2014 12.62 11.92
12/1/2014 12.47 11.67
12/2/2014 12.53 11.78
12/3/2014 12.58 11.83
12/4/2014 12.55 11.77
12/5/2014 12.59 11.83
12/6/2014 12.59 11.83
12/7/2014 12.59 11.83
12/8/2014 12.39 11.66
12/9/2014 12.35 11.55
12/10/2014 12.13 11.38
12/11/2014 12.17 11.43
12/12/2014 11.93 11.22
12/13/2014 11.93 11.22
12/14/2014 11.93 11.22
12/15/2014 11.81 11.1
12/16/2014 11.68 11
12/17/2014 11.94 11.16
12/18/2014 12.25 11.51
12/19/2014 12.32 11.54
12/20/2014 12.32 11.54
12/21/2014 12.32 11.54
12/22/2014 12.37 11.58
12/23/2014 12.42 11.52
12/24/2014 12.42 11.55
12/25/2014 12.42 11.55
12/26/2014 12.46 11.74
12/27/2014 12.46 11.74
12/28/2014 12.46 11.74
12/29/2014 12.4 11.58
12/30/2014 12.35 11.46
12/31/2014 12.23 11.44
1/1/2015 12.23 11.44
1/2/2015 12.22 11.41
1/3/2015 12.22 11.41
1/4/2015 12.22 11.41
1/5/2015 11.96 11.13
1/6/2015 11.84 11.1
1/7/2015 11.96 11.18
1/8/2015 12.2 11.41
1/9/2015 12.09 11.29
1/10/2015 12.09 11.29
1/11/2015 12.09 11.29
1/12/2015 12 11.24
1/13/2015 11.96 11.2
1/14/2015 11.87 11.07
1/15/2015 11.74 10.97
1/16/2015 11.88 11.2
1/17/2015 11.88 11.2
1/18/2015 11.88 11.2
1/19/2015 11.88 11.2
1/20/2015 11.9 11.26
1/21/2015 11.96 11.22
1/22/2015 12.14 11.42
1/23/2015 12.08 11.37
1/24/2015 12.08 11.37
1/25/2015 12.08 11.37
1/26/2015 12.13 11.26
1/27/2015 11.99 11.23
1/28/2015 11.83 11.16
1/29/2015 11.93 11.21
1/30/2015 11.77 11.08
1/31/2015 11.77 11.08
2/1/2015 11.77 11.08
2/2/2015 11.94 11.09
2/3/2015 12.16 11.36
2/4/2015 12.14 11.26
2/5/2015 12.25 11.35
2/6/2015 12.15 11.19
2/7/2015 12.15 11.19
2/8/2015 12.15 11.19
2/9/2015 12.12 11.18
2/10/2015 12.24 11.36
2/11/2015 12.27 11.32
2/12/2015 12.4 11.42
2/13/2015 12.47 11.45
2/14/2015 12.47 11.45
2/15/2015 12.47 11.45
2/16/2015 12.47 11.45
2/17/2015 12.49 11.44
2/18/2015 12.48 11.39
2/19/2015 12.47 11.31
2/20/2015 12.54 11.38
2/21/2015 12.54 11.38
2/22/2015 12.54 11.38
2/23/2015 12.53 11.39
2/24/2015 12.57 11.46
2/25/2015 12.58 11.52
2/26/2015 12.58 11.5
2/27/2015 12.55 11.51
2/28/2015 12.55 11.51
3/1/2015 12.55 11.51
3/2/2015 12.63 11.56
3/3/2015 12.57 11.49
3/4/2015 12.52 11.47
3/5/2015 12.53 11.54
3/6/2015 12.36 11.39
3/7/2015 12.36 11.39
3/8/2015 12.36 11.39
3/9/2015 12.32 11.43
3/10/2015 12.09 11.28
3/11/2015 12.07 11.21
3/12/2015 12.23 11.24
3/13/2015 12.14 11.21
3/14/2015 12.14 11.21
3/15/2015 12.14 11.21
3/16/2015 12.27 11.32
3/17/2015 12.24 11.29
3/18/2015 12.39 11.41
3/19/2015 12.32 11.36
3/20/2015 12.42 11.42
3/21/2015 12.42 11.42
3/22/2015 12.42 11.42
3/23/2015 12.4 11.36
3/24/2015 12.33 11.33
3/25/2015 12.15 11.2
3/26/2015 12.09 11.19
3/27/2015 12.13 11.18
3/28/2015 12.13 11.18
3/29/2015 12.13 11.18
3/30/2015 12.28 11.28
3/31/2015 12.17 11.25
4/1/2015 12.13 11.19
4/2/2015 12.19 11.19
4/3/2015 12.19 11.19
4/4/2015 12.19 11.19
4/5/2015 12.19 11.19
4/6/2015 12.28 11.23
4/7/2015 12.27 11.26
4/8/2015 12.22 11.22
4/9/2015 12.29 11.23
4/10/2015 12.38 11.27
4/11/2015 12.38 11.27
4/12/2015 12.38 11.27
4/13/2015 12.34 11.31
4/14/2015 12.35 11.33
4/15/2015 12.43 11.45
4/16/2015 12.42 11.48
4/17/2015 12.27 11.37
4/18/2015 12.27 11.37
4/19/2015 12.27 11.37
4/20/2015 12.37 11.39
4/21/2015 12.34 11.37
4/22/2015 12.41 11.43
4/23/2015 12.44 11.48
4/24/2015 12.48 11.5
4/25/2015 12.48 11.5
4/26/2015 12.48 11.5
4/27/2015 12.44 11.43
4/28/2015 12.47 11.51
4/29/2015 12.45 11.49
4/30/2015 12.32 11.38
5/1/2015 12.44 11.46
5/2/2015 12.44 11.46
5/3/2015 12.44 11.46
5/4/2015 12.49 11.46
5/5/2015 12.36 11.41
5/6/2015 12.3 11.32
5/7/2015 12.35 11.41
5/8/2015 12.42 11.42
5/9/2015 12.42 11.42
5/10/2015 12.42 11.42
5/11/2015 12.37 11.33
5/12/2015 12.34 11.32
5/13/2015 12.35 11.4
5/14/2015 12.48 11.53
5/15/2015 12.49 11.56
5/16/2015 12.49 11.56
5/17/2015 12.49 11.56
5/18/2015 12.53 11.57
5/19/2015 12.53 11.51
5/20/2015 12.54 11.53
5/21/2015 12.58 11.54
5/22/2015 12.55 11.53
5/23/2015 12.55 11.53
5/24/2015 12.55 11.53
5/25/2015 12.55 11.53
5/26/2015 12.44 11.42
5/27/2015 12.56 11.55
5/28/2015 12.55 11.52
5/29/2015 12.48 11.45
5/30/2015 12.48 11.45
5/31/2015 12.48 11.45
6/1/2015 12.49 11.48
6/2/2015 12.5 11.46
6/3/2015 12.54 11.47
6/4/2015 12.44 11.48
6/5/2015 12.43 11.38
6/6/2015 12.43 11.38
6/7/2015 12.43 11.38
6/8/2015 12.27 11.18
6/9/2015 12.26 11.17
6/10/2015 12.41 11.32
6/11/2015 12.44 11.34
6/12/2015 12.35 11.33
6/13/2015 12.35 11.33
6/14/2015 12.35 11.33
6/15/2015 12.28 11.28
6/16/2015 12.34 11.38
6/17/2015 12.35 11.3
6/18/2015 12.47 11.37
6/19/2015 12.4 11.34
6/20/2015 12.4 11.34
6/21/2015 12.4 11.34
6/22/2015 12.49 11.39
6/23/2015 12.5 11.41
6/24/2015 12.41 11.34
6/25/2015 12.37 11.27
6/26/2015 12.37 11.19
6/27/2015 12.37 11.19
6/28/2015 12.37 11.19
6/29/2015 12.1 10.85
6/30/2015 12.11 10.97
7/1/2015 12.18 11.03
7/2/2015 12.19 11.01
7/3/2015 12.19 11.01
7/4/2015 12.19 11.01
7/5/2015 12.19 11.01
7/6/2015 12.1 10.95
7/7/2015 12.16 11.04
7/8/2015 11.86 10.79
7/9/2015 11.91 10.75
7/10/2015 12.07 10.95
7/11/2015 12.07 10.95
7/12/2015 12.07 10.95
7/13/2015 12.2 11.03
7/14/2015 12.26 11.13
7/15/2015 12.25 11.11
7/16/2015 12.34 11.23
7/17/2015 12.34 11.14
7/18/2015 12.34 11.14
7/19/2015 12.34 11.14
7/20/2015 12.35 11.06
7/21/2015 12.29 11.07
7/22/2015 12.22 11.02
7/23/2015 12.15 10.93
7/24/2015 12.01 10.86
7/25/2015 12.01 10.86
7/26/2015 12.01 10.86
7/27/2015 11.92 10.61
7/28/2015 12.06 10.72
7/29/2015 12.18 10.82
7/30/2015 12.21 10.77
7/31/2015 12.17 10.83
8/1/2015 12.17 10.83
8/2/2015 12.17 10.83
8/3/2015 12.13 10.83
8/4/2015 12.09 10.83
8/5/2015 12.09 10.86
8/6/2015 11.99 10.72
8/7/2015 11.88 10.5
8/8/2015 11.88 10.5
8/9/2015 11.88 10.5
8/10/2015 12.04 10.61
8/11/2015 11.88 10.53
8/12/2015 11.88 10.41
8/13/2015 11.86 10.47
8/14/2015 11.91 10.56
8/15/2015 11.91 10.56
8/16/2015 11.91 10.56
8/17/2015 11.96 10.56
8/18/2015 11.94 10.57
8/19/2015 11.83 10.44
8/20/2015 11.57 10.18
8/21/2015 11.21 9.88
8/22/2015 11.21 9.88
8/23/2015 11.21 9.88
8/24/2015 10.74 9.39
8/25/2015 10.64 9.4
8/26/2015 11.04 9.7
8/27/2015 11.33 9.96
8/28/2015 11.35 9.96
8/29/2015 11.35 9.96
8/30/2015 11.35 9.96
8/31/2015 11.28 9.95
9/1/2015 10.93 9.64
9/2/2015 11.14 9.81
9/3/2015 11.17 9.83
9/4/2015 11 9.74
9/5/2015 11 9.74
9/6/2015 11 9.74
9/7/2015 11 9.74
9/8/2015 11.21 9.71
9/9/2015 11.07 9.63
9/10/2015 11.13 9.68
9/11/2015 11.18 9.68
9/12/2015 11.18 9.68
9/13/2015 11.18 9.68
9/14/2015 11.16 9.65
9/15/2015 11.29 9.86
9/16/2015 11.4 9.9
9/17/2015 11.36 9.91
9/18/2015 11.15 9.75
9/19/2015 11.15 9.75
9/20/2015 11.15 9.75
9/21/2015 11.19 9.74
9/22/2015 11.04 9.62
9/23/2015 11.02 9.6
9/24/2015 10.96 9.6
9/25/2015 10.97 9.57
9/26/2015 10.97 9.57
9/27/2015 10.97 9.57
9/28/2015 10.65 9.27
9/29/2015 10.63 9.2
9/30/2015 10.84 9.29
10/1/2015 10.85 9.32
10/2/2015 10.99 9.4
10/3/2015 10.99 9.4
10/4/2015 10.99 9.4
10/5/2015 11.2 9.54
10/6/2015 11.2 9.64
10/7/2015 11.23 9.66
10/8/2015 11.32 9.77
10/9/2015 11.34 9.9
10/10/2015 11.34 9.9
10/11/2015 11.34 9.9
10/12/2015 11.32 9.92
10/13/2015 11.25 9.8
10/14/2015 11.19 9.72
10/15/2015 11.36 9.82
10/16/2015 11.44 9.96
10/17/2015 11.44 9.96
10/18/2015 11.44 9.96
10/19/2015 11.44 9.92
10/20/2015 11.44 9.99
10/21/2015 11.38 9.95
10/22/2015 11.57 10.13
10/23/2015 11.69 10.26
10/24/2015 11.69 10.26
10/25/2015 11.69 10.26
10/26/2015 11.65 10.18
10/27/2015 11.6 10.13
10/28/2015 11.74 10.24
10/29/2015 11.73 10.25
10/30/2015 11.67 10.2
10/31/2015 11.67 10.2
11/1/2015 11.67 10.2
11/2/2015 11.81 10.3
11/3/2015 11.85 10.32
11/4/2015 11.8 10.34
11/5/2015 11.78 10.33
11/6/2015 11.71 10.19
11/7/2015 11.71 10.19
11/8/2015 11.71 10.19
11/9/2015 11.6 10.08
11/10/2015 11.59 10.09
11/11/2015 11.57 10.01
11/12/2015 11.41 9.81
11/13/2015 11.27 9.71
11/14/2015 11.27 9.71
11/15/2015 11.27 9.71
11/16/2015 11.41 9.9
11/17/2015 11.41 9.9
11/18/2015 11.59 9.99
11/19/2015 11.57 10.02
11/20/2015 11.6 10
11/21/2015 11.6 10
11/22/2015 11.6 10
11/23/2015 11.58 9.99
11/24/2015 11.58 10.03
11/25/2015 11.59 9.99
11/26/2015 11.59 9.99
11/27/2015 11.6 10
11/28/2015 11.6 10
11/29/2015 11.6 10
11/30/2015 11.53 9.98
12/1/2015 11.67 10.06
12/2/2015 11.55 9.99
12/3/2015 11.37 9.94
12/4/2015 11.59 10.05
12/5/2015 11.59 10.05
12/6/2015 11.59 10.05
12/7/2015 11.51 9.95
12/8/2015 11.34 9.86
12/9/2015 11.26 9.72
12/10/2015 11.29 9.77
12/11/2015 11.03 9.5
12/12/2015 11.03 9.5
12/13/2015 11.03 9.5
12/14/2015 11.03 9.41
12/15/2015 11.16 9.59
12/16/2015 11.34 9.78
12/17/2015 11.18 9.76
12/18/2015 10.96 9.7
12/19/2015 10.96 9.7
12/20/2015 10.96 9.7
12/21/2015 11.05 9.72
12/22/2015 11.13 9.82
12/23/2015 11.26 9.95
12/24/2015 11.25 10.09
12/25/2015 11.25 10.09
12/26/2015 11.25 10.09
12/27/2015 11.25 10.09
12/28/2015 11.23 10.02
12/29/2015 11.28 9.97
12/30/2015 11.2 9.96
12/31/2015 11.11 9.9
1/1/2016 11.11 9.9
1/2/2016 11.11 9.9
1/3/2016 11.11 9.9
1/4/2016 10.91 9.75
1/5/2016 10.93 9.62
1/6/2016 10.78 9.5
1/7/2016 10.48 9.25
1/8/2016 10.37 9.12
1/9/2016 10.37 9.12
1/10/2016 10.37 9.12
1/11/2016 10.39 8.95
1/12/2016 10.47 9.07
1/13/2016 10.21 8.78
1/14/2016 10.37 8.88
1/15/2016 10.09 8.63
1/16/2016 10.09 8.63
1/17/2016 10.09 8.63
1/18/2016 10.09 8.63
1/19/2016 10.07 8.49
1/20/2016 9.92 8.28
1/21/2016 9.97 8.3
1/22/2016 10.2 8.56
1/23/2016 10.2 8.56
1/24/2016 10.2 8.56
1/25/2016 10.05 8.42
1/26/2016 10.21 8.67
1/27/2016 10.08 8.57
1/28/2016 10.14 8.64
1/29/2016 10.4 8.89
1/30/2016 10.4 8.89
1/31/2016 10.4 8.89
2/1/2016 10.38 8.99
2/2/2016 10.16 8.78
2/3/2016 10.19 8.79
2/4/2016 10.2 8.77
2/5/2016 9.98 8.64
2/6/2016 9.98 8.64
2/7/2016 9.98 8.64
2/8/2016 9.73 8.37
2/9/2016 9.72 8.24
2/10/2016 9.72 8.2
2/11/2016 9.56 8.1
2/12/2016 9.77 8.31
2/13/2016 9.77 8.31
2/14/2016 9.77 8.31
2/15/2016 9.77 8.31
2/16/2016 9.94 8.47
2/17/2016 10.13 8.64
2/18/2016 10.08 8.66
2/19/2016 10.09 8.59
2/20/2016 10.09 8.59
2/21/2016 10.09 8.59
2/22/2016 10.25 8.75
2/23/2016 10.12 8.6
2/24/2016 10.15 8.68
2/25/2016 10.28 8.79
2/26/2016 10.28 8.8
2/27/2016 10.28 8.8
2/28/2016 10.28 8.8
2/29/2016 10.19 8.74
3/1/2016 10.48 8.95
3/2/2016 10.55 9.08
3/3/2016 10.59 9.12
3/4/2016 10.63 9.2
3/5/2016 10.63 9.2
3/6/2016 10.63 9.2
3/7/2016 10.62 9.2
3/8/2016 10.43 9.06
3/9/2016 10.47 9.06
3/10/2016 10.47 9.08
3/11/2016 10.67 9.27
3/12/2016 10.67 9.27
3/13/2016 10.67 9.27
3/14/2016 10.66 9.26
3/15/2016 10.65 9.27
3/16/2016 10.7 9.33
3/17/2016 10.77 9.4
3/18/2016 10.84 9.45
3/19/2016 10.84 9.45
3/20/2016 10.84 9.45
3/21/2016 10.87 9.47
3/22/2016 10.86 9.5
3/23/2016 10.79 9.44
3/24/2016 10.77 9.35
3/25/2016 10.77 9.35
3/26/2016 10.77 9.35
3/27/2016 10.77 9.35
3/28/2016 10.77 9.32
3/29/2016 10.85 9.44
3/30/2016 10.92 9.49
3/31/2016 10.9 9.51
4/1/2016 10.97 9.62
4/2/2016 10.97 9.62
4/3/2016 10.97 9.62
4/4/2016 10.94 9.54
4/5/2016 10.83 9.44
4/6/2016 10.96 9.56
4/7/2016 10.82 9.43
4/8/2016 10.78 9.38
4/9/2016 10.78 9.38
4/10/2016 10.78 9.38
4/11/2016 10.76 9.42
4/12/2016 10.86 9.48
4/13/2016 11.02 9.61
4/14/2016 11.05 9.69
4/15/2016 11.03 9.69
4/16/2016 11.03 9.69
4/17/2016 11.03 9.69
4/18/2016 11.1 9.83
4/19/2016 11.15 9.81
4/20/2016 11.19 9.85
4/21/2016 11.15 9.84
4/22/2016 11.13 9.9
4/23/2016 11.13 9.9
4/24/2016 11.13 9.9
4/25/2016 11.11 9.88
4/26/2016 11.14 9.9
4/27/2016 11.14 9.93
4/28/2016 11.04 9.89
4/29/2016 10.99 9.87
4/30/2016 10.99 9.87
5/1/2016 10.99 9.87
5/2/2016 11.1 9.87
5/3/2016 10.99 9.78
5/4/2016 10.91 9.78
5/5/2016 10.89 9.72
5/6/2016 10.92 9.75
5/7/2016 10.92 9.75
5/8/2016 10.92 9.75
5/9/2016 10.84 9.68
5/10/2016 10.98 9.74
5/11/2016 10.89 9.73
5/12/2016 10.89 9.71
5/13/2016 10.81 9.7
5/14/2016 10.81 9.7
5/15/2016 10.81 9.7
5/16/2016 10.9 9.77
5/17/2016 10.82 9.72
5/18/2016 10.87 9.76
5/19/2016 10.81 9.73
5/20/2016 10.89 9.64
5/21/2016 10.89 9.64
5/22/2016 10.89 9.64
5/23/2016 10.86 9.63
5/24/2016 11.01 9.76
5/25/2016 11.1 9.87
5/26/2016 11.1 9.93
5/27/2016 11.14 9.95
5/28/2016 11.14 9.95
5/29/2016 11.14 9.95
5/30/2016 11.14 9.95
5/31/2016 11.13 9.94
6/1/2016 11.13 10.05
6/2/2016 11.14 10.03
6/3/2016 11.1 10.03
6/4/2016 11.1 10.03
6/5/2016 11.1 10.03
6/6/2016 11.15 10.07
6/7/2016 11.17 10.12
6/8/2016 11.13 10.03
6/9/2016 11.11 10.06
6/10/2016 11 9.88
6/11/2016 11 9.88
6/12/2016 11 9.88
6/13/2016 10.92 9.87
6/14/2016 10.86 9.78
6/15/2016 10.84 9.9
6/16/2016 10.88 9.91
6/17/2016 10.84 9.93
6/18/2016 10.84 9.93
6/19/2016 10.84 9.93
6/20/2016 10.93 9.95
6/21/2016 10.96 9.97
6/22/2016 10.94 9.92
6/23/2016 11.1 9.97
6/24/2016 10.64 9.82
6/25/2016 10.64 9.82
6/26/2016 10.64 9.82
6/27/2016 10.43 9.49
6/28/2016 10.64 9.69
6/29/2016 10.85 9.84
6/30/2016 11 9.88
7/1/2016 11.02 9.99
7/2/2016 11.02 9.99
7/3/2016 11.02 9.99
7/4/2016 11.02 9.99
7/5/2016 10.95 9.95
7/6/2016 11 10.08
7/7/2016 11.03 10.09
7/8/2016 11.13 10.11
7/9/2016 11.13 10.11
7/10/2016 11.13 10.11
7/11/2016 11.21 10.11
7/12/2016 11.32 10.24
7/13/2016 11.31 10.19
7/14/2016 11.4 10.23
7/15/2016 11.39 10.31
7/16/2016 11.39 10.31
7/17/2016 11.39 10.31
7/18/2016 11.41 10.3
7/19/2016 11.4 10.37
7/20/2016 11.45 10.42
7/21/2016 11.41 10.49
7/22/2016 11.45 10.5
7/23/2016 11.45 10.5
7/24/2016 11.45 10.5
7/25/2016 11.41 10.52
7/26/2016 11.41 10.48
7/27/2016 11.4 10.45
7/28/2016 11.41 10.42
7/29/2016 11.42 10.48
7/30/2016 11.42 10.48
7/31/2016 11.42 10.48
8/1/2016 11.41 10.5
8/2/2016 11.34 10.42
8/3/2016 11.39 10.44
8/4/2016 11.4 10.51
8/5/2016 11.52 10.51
8/6/2016 11.52 10.51
8/7/2016 11.52 10.51
8/8/2016 11.44 10.35
8/9/2016 11.47 10.45
8/10/2016 11.43 10.51
8/11/2016 11.49 10.53
8/12/2016 11.47 10.5
8/13/2016 11.47 10.5
8/14/2016 11.47 10.5
8/15/2016 11.51 10.56
8/16/2016 11.46 10.53
8/17/2016 11.48 10.53
8/18/2016 11.5 10.58
8/19/2016 11.48 10.61
8/20/2016 11.48 10.61
8/21/2016 11.48 10.61
8/22/2016 11.48 10.56
8/23/2016 11.5 10.57
8/24/2016 11.46 10.52
8/25/2016 11.45 10.58
8/26/2016 11.45 10.54
8/27/2016 11.45 10.54
8/28/2016 11.45 10.54
8/29/2016 11.5 10.55
8/30/2016 11.49 10.53
8/31/2016 11.47 10.51
9/1/2016 11.46 10.59
9/2/2016 11.51 10.55
9/3/2016 11.51 10.55
9/4/2016 11.51 10.55
9/5/2016 11.51 10.55
9/6/2016 11.54 10.55
9/7/2016 11.55 10.63
9/8/2016 11.44 10.47
9/9/2016 11.18 10.29
9/10/2016 11.18 10.29
9/11/2016 11.18 10.29
9/12/2016 11.3 10.38
9/13/2016 11.13 10.15
9/14/2016 11.13 10.21
9/15/2016 11.25 10.31
9/16/2016 11.2 10.3
9/17/2016 11.2 10.3
9/18/2016 11.2 10.3
9/19/2016 11.2 10.26
9/20/2016 11.21 10.2
9/21/2016 11.33 10.36
9/22/2016 11.42 10.39
9/23/2016 11.36 10.32
9/24/2016 11.36 10.32
9/25/2016 11.36 10.32
9/26/2016 11.25 10.15
9/27/2016 11.33 10.25
9/28/2016 11.4 10.33
9/29/2016 11.3 10.24
9/30/2016 11.4 10.28
10/1/2016 11.4 10.28
10/2/2016 11.4 10.28
10/3/2016 11.38 10.27
10/4/2016 11.35 10.18
10/5/2016 11.41 10.27
10/6/2016 11.33 10.25
10/7/2016 11.29 10.19
10/8/2016 11.29 10.19
10/9/2016 11.29 10.19
10/10/2016 11.34 10.2
10/11/2016 11.2 10.15
10/12/2016 11.2 10.14
10/13/2016 11.16 10.1
10/14/2016 11.17 10.07
10/15/2016 11.17 10.07
10/16/2016 11.17 10.07
10/17/2016 11.14 9.99
10/18/2016 11.2 10.05
10/19/2016 11.24 10.09
10/20/2016 11.24 10.06
10/21/2016 11.23 10.1
10/22/2016 11.23 10.1
10/23/2016 11.23 10.1
10/24/2016 11.29 10.09
10/25/2016 11.25 10.13
10/26/2016 11.23 10.09
10/27/2016 11.19 10.07
10/28/2016 11.16 10.01
10/29/2016 11.16 10.01
10/30/2016 11.16 10.01
10/31/2016 11.13 9.95
11/1/2016 11.04 9.83
11/2/2016 10.98 9.61
11/3/2016 10.92 9.57
11/4/2016 10.89 9.49
11/5/2016 10.89 9.49
11/6/2016 10.89 9.49
11/7/2016 11.04 9.6
11/8/2016 11.1 9.66
11/9/2016 11.19 9.77
11/10/2016 11.23 9.82
11/11/2016 11.21 9.92
11/12/2016 11.21 9.92
11/13/2016 11.21 9.92
11/14/2016 11.18 9.89
11/15/2016 11.27 9.98
11/16/2016 11.25 10.02
11/17/2016 11.33 9.97
11/18/2016 11.3 10.01
11/19/2016 11.3 10.01
11/20/2016 11.3 10.01
11/21/2016 11.37 10.05
11/22/2016 11.41 10.16
11/23/2016 11.41 10.12
11/24/2016 11.41 10.12
11/25/2016 11.46 10.16
11/26/2016 11.46 10.16
11/27/2016 11.46 10.16
11/28/2016 11.39 10.12
11/29/2016 11.41 10.11
11/30/2016 11.4 10.04
12/1/2016 11.37 10.02
12/2/2016 11.36 10.08
12/3/2016 11.36 10.08
12/4/2016 11.36 10.08
12/5/2016 11.44 10.11
12/6/2016 11.49 10.15
12/7/2016 11.66 10.23
12/8/2016 11.61 10.14
12/9/2016 11.68 10.22
12/10/2016 11.68 10.22
12/11/2016 11.68 10.22
12/12/2016 11.67 10.22
12/13/2016 11.75 10.28
12/14/2016 11.67 10.25
12/15/2016 11.71 10.28
12/16/2016 11.68 10.34
12/17/2016 11.68 10.34
12/18/2016 11.68 10.34
12/19/2016 11.71 10.3
12/20/2016 11.77 10.38
12/21/2016 11.75 10.39
12/22/2016 11.72 10.35
12/23/2016 11.74 10.42
12/24/2016 11.74 10.42
12/25/2016 11.74 10.42
12/26/2016 11.74 10.42
12/27/2016 11.77 10.36
12/28/2016 11.6 10.33
12/29/2016 11.6 10.32
12/30/2016 11.54 10.28
12/31/2016 11.54 10.28
1/1/2017 11.54 10.28
1/2/2017 11.54 10.28
1/3/2017 11.63 10.49
1/4/2017