[Komunitas AmiBroker] Data AmiBroker awalan A update 6 Des 2012

Date Open High Low Close Volume Ticker
12/6/2012 3050 3050 3050 3050 0 ABMM.JK
12/5/2012 3050 3050 3050 3050 4 ABMM.JK
12/4/2012 3000 3050 2975 3050 67 ABMM.JK
12/3/2012 2900 3025 2850 3025 217 ABMM.JK
11/30/2012 2850 2900 2725 2900 786 ABMM.JK
11/29/2012 2900 2925 2700 2900 3698 ABMM.JK
11/28/2012 2950 2975 2800 2925 3148 ABMM.JK
11/27/2012 3150 3150 3025 3050 1401 ABMM.JK
11/26/2012 3250 3250 3175 3200 1069 ABMM.JK
11/23/2012 3200 3300 3175 3300 1197 ABMM.JK
11/22/2012 3400 3400 3175 3325 2462 ABMM.JK
11/21/2012 3250 3400 3250 3400 250 ABMM.JK
11/20/2012 3375 3375 3250 3375 40 ABMM.JK
11/19/2012 3375 3375 3225 3350 303 ABMM.JK
11/14/2012 3350 3450 3350 3450 235 ABMM.JK
11/13/2012 3450 3450 3375 3375 153 ABMM.JK
11/12/2012 3450 3450 3450 3450 1 ABMM.JK
11/9/2012 3475 3475 3375 3450 36 ABMM.JK
11/8/2012 3375 3475 3375 3425 130 ABMM.JK
11/7/2012 3425 3425 3425 3425 1 ABMM.JK
11/6/2012 3500 3500 3450 3475 66 ABMM.JK
11/5/2012 3425 3500 3350 3500 124 ABMM.JK
11/2/2012 3375 3500 3350 3500 150 ABMM.JK
11/1/2012 3375 3450 3375 3450 9 ABMM.JK
10/31/2012 3350 3450 3350 3450 758 ABMM.JK
10/30/2012 3350 3450 3325 3450 145 ABMM.JK
10/29/2012 3400 3425 3400 3425 53 ABMM.JK
10/25/2012 3400 3400 3400 3400 1 ABMM.JK
10/24/2012 3375 3400 3350 3400 700 ABMM.JK
10/23/2012 3350 3400 3300 3400 377 ABMM.JK
10/22/2012 3300 3400 3300 3400 78 ABMM.JK
10/19/2012 3300 3400 3300 3400 2 ABMM.JK
10/18/2012 3350 3425 3350 3425 77 ABMM.JK
10/17/2012 3325 3400 3300 3325 85 ABMM.JK
10/16/2012 3350 3350 3275 3300 661 ABMM.JK
10/15/2012 3350 3400 3350 3375 205 ABMM.JK
10/12/2012 3350 3400 3350 3400 173 ABMM.JK
10/11/2012 3375 3400 3325 3400 212 ABMM.JK
10/10/2012 3350 3400 3325 3400 308 ABMM.JK
10/9/2012 3400 3425 3375 3400 515 ABMM.JK
10/8/2012 3450 3500 3400 3425 322 ABMM.JK
10/5/2012 3475 3475 3425 3450 251 ABMM.JK
10/4/2012 3475 3525 3425 3525 679 ABMM.JK
10/3/2012 3475 3500 3425 3500 226 ABMM.JK
10/2/2012 3600 3650 3475 3500 491 ABMM.JK
10/1/2012 3600 3650 3600 3650 98 ABMM.JK
9/28/2012 3475 3775 3300 3775 9929 ABMM.JK
9/27/2012 3475 3550 3450 3550 750 ABMM.JK
9/26/2012 3475 3550 3450 3550 124 ABMM.JK
9/25/2012 3475 3550 3475 3550 64 ABMM.JK
9/21/2012 3500 3550 3450 3550 194 ABMM.JK
9/20/2012 3500 3550 3475 3550 117 ABMM.JK
9/19/2012 3500 3500 3475 3500 26 ABMM.JK
9/18/2012 3500 3500 3500 3500 18 ABMM.JK
9/17/2012 3475 3550 3475 3550 5 ABMM.JK
9/14/2012 3550 3550 3475 3550 11 ABMM.JK
9/13/2012 3500 3550 3500 3550 5 ABMM.JK
9/12/2012 3525 3525 3525 3525 1 ABMM.JK
9/11/2012 3525 3525 3525 3525 1 ABMM.JK
9/10/2012 3525 3550 3450 3550 117 ABMM.JK
9/7/2012 3525 3550 3525 3550 34 ABMM.JK
9/6/2012 3500 3525 3450 3450 181 ABMM.JK
9/5/2012 3550 3550 3550 3550 1 ABMM.JK
9/4/2012 3425 3600 3425 3600 184 ABMM.JK
9/3/2012 3525 3525 3525 3525 10 ABMM.JK
8/31/2012 3450 3650 3450 3650 361 ABMM.JK
8/30/2012 3500 3500 3400 3475 979 ABMM.JK
8/29/2012 3500 3525 3500 3525 74 ABMM.JK
8/28/2012 3500 3575 3500 3575 585 ABMM.JK
8/24/2012 3500 3600 3500 3600 27 ABMM.JK
8/23/2012 3600 3600 3600 3600 2 ABMM.JK
8/16/2012 3550 3550 3550 3550 1 ABMM.JK
8/15/2012 3575 3600 3500 3575 12 ABMM.JK
8/14/2012 3500 3550 3375 3550 2639 ABMM.JK
8/13/2012 3500 3575 3500 3575 10 ABMM.JK
8/10/2012 3550 3550 3500 3550 50 ABMM.JK
8/9/2012 3600 3600 3500 3525 131 ABMM.JK
8/8/2012 3550 3600 3500 3600 229 ABMM.JK
8/7/2012 3500 3550 3500 3550 81 ABMM.JK
8/6/2012 3550 3575 3500 3550 115 ABMM.JK
8/3/2012 3500 3550 3500 3500 269 ABMM.JK
8/2/2012 3525 3575 3475 3575 152 ABMM.JK
8/1/2012 3500 3550 3500 3550 56 ABMM.JK
7/31/2012 3550 3575 3500 3575 164 ABMM.JK
7/30/2012 3500 3550 3500 3550 29 ABMM.JK
7/27/2012 3500 3550 3500 3550 221 ABMM.JK
7/26/2012 3500 3550 3500 3550 28 ABMM.JK
7/25/2012 3500 3525 3500 3525 34 ABMM.JK
7/24/2012 3525 3550 3500 3550 17 ABMM.JK
7/23/2012 3500 3550 3475 3550 554 ABMM.JK
7/20/2012 3525 3550 3525 3550 51 ABMM.JK
7/19/2012 3525 3550 3525 3550 86 ABMM.JK
7/18/2012 3575 3575 3500 3550 1024 ABMM.JK
7/17/2012 3575 3575 3575 3575 1 ABMM.JK
7/16/2012 3550 3575 3550 3575 51 ABMM.JK
7/13/2012 3575 3575 3575 3575 1 ABMM.JK
7/12/2012 3550 3625 3475 3625 1541 ABMM.JK
7/11/2012 3550 3650 3550 3650 73 ABMM.JK
7/10/2012 3550 3625 3450 3625 784 ABMM.JK
7/9/2012 3600 3600 3550 3550 524 ABMM.JK
7/6/2012 3600 3675 3600 3675 82 ABMM.JK
7/5/2012 3575 3675 3575 3675 15 ABMM.JK
7/4/2012 3650 3650 3625 3625 704 ABMM.JK
7/3/2012 3650 3675 3625 3675 314 ABMM.JK
7/2/2012 3725 3725 3600 3700 897 ABMM.JK
6/29/2012 3550 3725 3550 3725 2510 ABMM.JK
6/28/2012 3450 3525 3450 3525 1735 ABMM.JK
6/27/2012 3400 3500 3400 3500 1955 ABMM.JK
6/26/2012 3375 3400 3375 3375 272 ABMM.JK
6/25/2012 3400 3425 3375 3400 150 ABMM.JK
6/22/2012 3350 3425 3325 3425 541 ABMM.JK
6/21/2012 3400 3400 3375 3400 110 ABMM.JK
6/20/2012 3400 3425 3350 3425 1033 ABMM.JK
6/19/2012 3375 3400 3375 3400 1204 ABMM.JK
6/18/2012 3400 3425 3400 3425 305 ABMM.JK
6/15/2012 3375 3400 3325 3400 503 ABMM.JK
6/14/2012 3425 3425 3275 3425 927 ABMM.JK
6/13/2012 3375 3375 3325 3375 608 ABMM.JK
6/12/2012 3400 3400 3400 3400 260 ABMM.JK
6/11/2012 3400 3450 3375 3450 1077 ABMM.JK
6/8/2012 3375 3400 3350 3400 559 ABMM.JK
6/7/2012 3450 3500 3375 3425 1337 ABMM.JK
6/6/2012 3375 3400 3375 3400 328 ABMM.JK
6/5/2012 3400 3425 3350 3400 446 ABMM.JK
6/4/2012 3425 3450 3300 3400 2023 ABMM.JK
6/1/2012 3725 3725 3550 3550 3955 ABMM.JK
5/31/2012 3575 3775 3550 3725 12470 ABMM.JK
5/30/2012 3625 3625 3550 3625 328 ABMM.JK
5/29/2012 3600 3600 3575 3575 103 ABMM.JK
5/28/2012 3550 3600 3550 3575 773 ABMM.JK
5/25/2012 3550 3625 3550 3575 809 ABMM.JK
5/24/2012 3550 3600 3550 3600 597 ABMM.JK
5/23/2012 3550 3600 3525 3600 864 ABMM.JK
5/22/2012 3625 3625 3575 3600 1294 ABMM.JK
5/21/2012 3550 3600 3500 3600 2927 ABMM.JK
5/16/2012 3625 3625 3550 3600 1013 ABMM.JK
5/15/2012 3575 3625 3550 3600 534 ABMM.JK
5/14/2012 3625 3625 3575 3600 1505 ABMM.JK
5/11/2012 3650 3650 3600 3650 1356 ABMM.JK
5/10/2012 3650 3675 3625 3675 739 ABMM.JK
5/9/2012 3650 3675 3650 3675 599 ABMM.JK
5/8/2012 3650 3700 3650 3700 2444 ABMM.JK
5/7/2012 3700 3700 3600 3650 2256 ABMM.JK
5/4/2012 3725 3750 3675 3725 854 ABMM.JK
5/3/2012 3675 3725 3650 3725 745 ABMM.JK
5/2/2012 3675 3700 3675 3700 264 ABMM.JK
5/1/2012 3700 3725 3675 3700 616 ABMM.JK
4/30/2012 3700 3700 3650 3700 1070 ABMM.JK
4/27/2012 3675 3700 3650 3700 130 ABMM.JK
4/26/2012 3675 3700 3650 3700 1844 ABMM.JK
4/25/2012 3700 3700 3700 3700 459 ABMM.JK
4/24/2012 3700 3700 3675 3700 1340 ABMM.JK
4/23/2012 3700 3700 3675 3700 683 ABMM.JK
4/20/2012 3725 3725 3675 3725 1010 ABMM.JK
4/19/2012 3700 3725 3675 3725 339 ABMM.JK
4/18/2012 3725 3725 3675 3700 5088 ABMM.JK
4/17/2012 3725 3725 3650 3675 1021 ABMM.JK
4/16/2012 3700 3700 3675 3700 239 ABMM.JK
4/13/2012 3725 3725 3700 3725 1209 ABMM.JK
4/12/2012 3750 3775 3725 3725 1518 ABMM.JK
4/11/2012 3825 3825 3700 3800 4741 ABMM.JK
4/10/2012 3825 3850 3825 3850 1168 ABMM.JK
4/9/2012 3850 3850 3825 3850 1566 ABMM.JK
4/5/2012 3775 3850 3775 3850 2115 ABMM.JK
4/4/2012 3925 3925 3800 3825 5973 ABMM.JK
4/3/2012 3975 3975 3900 3925 2571 ABMM.JK
4/2/2012 3925 3975 3900 3975 5605 ABMM.JK
3/30/2012 3900 3925 3875 3925 6052 ABMM.JK
3/29/2012 3875 3900 3850 3900 2540 ABMM.JK
3/28/2012 3925 3925 3875 3900 2080 ABMM.JK
3/27/2012 3950 3950 3900 3950 5257 ABMM.JK
3/26/2012 3850 3925 3850 3925 10139 ABMM.JK
3/22/2012 3800 3850 3800 3850 6002 ABMM.JK
3/21/2012 3850 3850 3775 3800 2342 ABMM.JK
3/20/2012 3825 3850 3800 3850 6310 ABMM.JK
3/19/2012 3800 3850 3775 3825 3118 ABMM.JK
3/16/2012 3800 3800 3775 3800 1363 ABMM.JK
3/15/2012 3725 3800 3725 3800 6392 ABMM.JK
3/14/2012 3675 3725 3675 3725 2627 ABMM.JK
3/13/2012 3700 3700 3675 3700 2090 ABMM.JK
3/12/2012 3575 3700 3575 3700 4330 ABMM.JK
3/9/2012 3575 3600 3550 3600 759 ABMM.JK
3/8/2012 3600 3600 3575 3575 720 ABMM.JK
3/7/2012 3550 3600 3550 3600 999 ABMM.JK
3/6/2012 3600 3625 3575 3600 90 ABMM.JK
3/5/2012 3575 3625 3575 3600 4965 ABMM.JK
3/2/2012 3550 3575 3550 3575 1709 ABMM.JK
3/1/2012 3575 3625 3550 3600 11634 ABMM.JK
2/29/2012 3675 3675 3575 3600 1537 ABMM.JK
2/28/2012 3550 3675 3550 3675 138 ABMM.JK
2/27/2012 3550 3600 3525 3600 2183 ABMM.JK
2/24/2012 3650 3650 3575 3600 2019 ABMM.JK
2/23/2012 3650 3675 3600 3675 3581 ABMM.JK
2/22/2012 3650 3675 3650 3675 4 ABMM.JK
2/21/2012 3675 3700 3675 3700 145 ABMM.JK
2/20/2012 3675 3700 3675 3700 695 ABMM.JK
2/17/2012 3675 3700 3650 3700 753 ABMM.JK
2/16/2012 3650 3700 3650 3700 1288 ABMM.JK
2/15/2012 3675 3700 3675 3700 10 ABMM.JK
2/14/2012 3675 3700 3650 3700 121 ABMM.JK
2/13/2012 3650 3700 3650 3700 11 ABMM.JK
2/10/2012 3675 3725 3625 3700 802 ABMM.JK
2/9/2012 3700 3700 3675 3700 1948 ABMM.JK
2/8/2012 3775 3775 3675 3700 2435 ABMM.JK
2/7/2012 3775 3800 3750 3750 30 ABMM.JK
2/6/2012 3700 3725 3700 3725 238 ABMM.JK
2/3/2012 3725 3725 3675 3700 2508 ABMM.JK
2/2/2012 3725 3750 3725 3750 45 ABMM.JK
2/1/2012 3775 3775 3725 3750 159 ABMM.JK
1/31/2012 3775 3775 3725 3750 2526 ABMM.JK
1/30/2012 3800 3800 3750 3775 2237 ABMM.JK
1/27/2012 3800 3825 3775 3800 1088 ABMM.JK
1/26/2012 3800 3825 3750 3825 6350 ABMM.JK
1/25/2012 3775 3825 3750 3775 7847 ABMM.JK
1/24/2012 3750 3775 3750 3750 5325 ABMM.JK
1/20/2012 3800 3800 3775 3775 8552 ABMM.JK
1/19/2012 3800 3825 3800 3800 2102 ABMM.JK
1/18/2012 3825 3825 3800 3800 45 ABMM.JK
1/17/2012 3775 3825 3775 3825 7369 ABMM.JK
1/16/2012 3775 3800 3775 3800 3298 ABMM.JK
1/13/2012 3775 3800 3775 3800 4288 ABMM.JK
1/12/2012 3775 3775 3775 3775 2604 ABMM.JK
1/11/2012 3850 3850 3800 3800 2282 ABMM.JK
1/10/2012 3800 3850 3800 3850 1303 ABMM.JK
1/9/2012 3775 3825 3775 3825 3842 ABMM.JK
1/6/2012 3750 3800 3750 3775 147 ABMM.JK
1/5/2012 3775 3775 3775 3775 48 ABMM.JK
1/4/2012 3800 3800 3775 3775 1487 ABMM.JK
1/3/2012 3800 3800 3750 3800 1366 ABMM.JK
1/2/2012 3775 3800 3775 3800 2597 ABMM.JK
12/30/2011 3825 3850 3775 3825 9418 ABMM.JK
12/29/2011 3800 3825 3800 3825 2670 ABMM.JK
12/28/2011 3800 3825 3800 3825 370 ABMM.JK
12/27/2011 3850 3850 3800 3850 1288 ABMM.JK
12/23/2011 3850 3850 3825 3850 1215 ABMM.JK
12/22/2011 3850 3875 3825 3875 1038 ABMM.JK
12/21/2011 3875 3900 3850 3875 6201 ABMM.JK
12/20/2011 3850 3875 3850 3875 7142 ABMM.JK
12/19/2011 3850 3875 3825 3875 5732 ABMM.JK
12/16/2011 3775 3900 3775 3900 29504 ABMM.JK
12/15/2011 3750 3775 3750 3775 5736 ABMM.JK
12/14/2011 3800 3800 3750 3775 10165 ABMM.JK
12/13/2011 3750 3800 3750 3800 1997 ABMM.JK
12/12/2011 3775 3825 3650 3800 20531 ABMM.JK
12/9/2011 3775 3800 3750 3800 5475 ABMM.JK
12/8/2011 3800 3825 3775 3825 12535 ABMM.JK
12/7/2011 3850 3850 3775 3825 19171 ABMM.JK
12/6/2011 4100 4100 3775 3825 136095 ABMM.JK
12/6/2012 780 780 770 780 1934 ACES.JK
12/5/2012 740 780 740 770 31280 ACES.JK
12/4/2012 750 750 730 750 39320 ACES.JK
12/3/2012 750 750 730 750 20487 ACES.JK
11/30/2012 740 750 730 750 9987 ACES.JK
11/29/2012 730 750 730 740 12697 ACES.JK
11/28/2012 730 740 720 730 14301 ACES.JK
11/27/2012 730 740 720 740 14931 ACES.JK
11/26/2012 730 740 710 730 37376 ACES.JK
11/23/2012 720 730 720 730 10222 ACES.JK
11/22/2012 730 730 710 710 18292 ACES.JK
11/21/2012 740 750 720 730 33287 ACES.JK
11/20/2012 720 750 710 730 15154 ACES.JK
11/19/2012 720 730 700 700 15815 ACES.JK
11/14/2012 730 730 710 710 9003 ACES.JK
11/13/2012 700 740 700 720 5126 ACES.JK
11/12/2012 710 710 690 700 11389 ACES.JK
11/9/2012 720 730 710 710 16211 ACES.JK
11/8/2012 720 730 690 710 25508 ACES.JK
11/7/2012 760 760 720 720 38853 ACES.JK
11/6/2012 740 760 740 760 9682 ACES.JK
11/5/2012 720 760 720 740 8011 ACES.JK
11/2/2012 720 760 720 740 25439 ACES.JK
11/1/2012 700 720 690 720 7028 ACES.JK
10/31/2012 690 700 670 700 24720 ACES.JK
10/30/2012 700 700 680 690 8540 ACES.JK
10/29/2012 700 700 680 690 4800 ACES.JK
10/25/2012 710 710 680 700 9110 ACES.JK
10/24/2012 670 690 670 690 10800 ACES.JK
10/23/2012 660 670 660 670 2440 ACES.JK
10/22/2012 670 670 660 660 9330 ACES.JK
10/19/2012 670 670 660 670 6040 ACES.JK
10/18/2012 660 670 660 660 10280 ACES.JK
10/17/2012 660 680 660 660 7010 ACES.JK
10/16/2012 660 660 650 660 15930 ACES.JK
10/15/2012 670 670 650 660 15150 ACES.JK
10/12/2012 630 680 630 650 28530 ACES.JK
10/11/2012 620 630 620 630 25120 ACES.JK
10/10/2012 630 630 620 620 3980 ACES.JK
10/9/2012 630 640 630 630 2240 ACES.JK
10/8/2012 640 660 610 640 27850 ACES.JK
10/5/2012 650 650 630 640 15040 ACES.JK
10/4/2012 650 650 640 640 14160 ACES.JK
10/3/2012 660 660 640 650 20850 ACES.JK
10/2/2012 630 670 630 660 33110 ACES.JK
10/1/2012 610 640 610 630 50140 ACES.JK
9/28/2012 620 640 610 610 31090 ACES.JK
9/27/2012 600 620 600 620 10100 ACES.JK
9/26/2012 600 600 590 600 2950 ACES.JK
9/25/2012 610 610 590 600 8260 ACES.JK
9/24/2012 600 610 590 610 13100 ACES.JK
9/21/2012 600 620 590 610 14770 ACES.JK
9/20/2012 610 620 590 600 11480 ACES.JK
9/19/2012 620 630 600 610 18190 ACES.JK
9/18/2012 670 670 620 620 13850 ACES.JK
9/17/2012 620 670 620 670 12660 ACES.JK
9/14/2012 620 670 600 620 18180 ACES.JK
9/13/2012 620 620 620 620 2380 ACES.JK
9/12/2012 620 630 620 620 6500 ACES.JK
9/11/2012 620 630 620 620 1660 ACES.JK
9/10/2012 600 620 600 620 6650 ACES.JK
9/7/2012 600 610 600 600 5350 ACES.JK
9/6/2012 600 610 590 600 4050 ACES.JK
9/5/2012 600 600 590 600 6980 ACES.JK
9/4/2012 600 600 600 600 5240 ACES.JK
9/3/2012 570 630 570 600 16770 ACES.JK
8/31/2012 570 570 550 570 34200 ACES.JK
8/30/2012 590 590 570 570 13780 ACES.JK
8/29/2012 600 600 590 590 4580 ACES.JK
8/28/2012 620 620 590 600 2260 ACES.JK
8/24/2012 620 620 600 610 860 ACES.JK
8/23/2012 610 630 580 610 22110 ACES.JK
8/16/2012 610 610 590 600 15060 ACES.JK
8/15/2012 590 600 570 600 9610 ACES.JK
8/14/2012 610 610 590 590 16730 ACES.JK
8/13/2012 600 610 590 600 8580 ACES.JK
8/10/2012 600 610 590 600 8520 ACES.JK
8/9/2012 610 620 600 600 38090 ACES.JK
8/8/2012 600 620 600 610 65970 ACES.JK
8/7/2012 600 600 590 600 9210 ACES.JK
8/6/2012 600 600 580 600 920 ACES.JK
8/3/2012 590 600 580 600 1570 ACES.JK
8/2/2012 610 610 590 590 2170 ACES.JK
8/1/2012 590 610 590 600 3330 ACES.JK
7/31/2012 610 610 590 590 1390 ACES.JK
7/30/2012 610 620 610 610 10100 ACES.JK
7/27/2012 620 620 610 620 42830 ACES.JK
7/26/2012 600 620 600 610 18980 ACES.JK
7/25/2012 570 590 570 590 6100 ACES.JK
7/24/2012 560 580 560 580 41270 ACES.JK
7/23/2012 570 570 540 570 44410 ACES.JK
7/20/2012 570 580 570 580 6420 ACES.JK
7/19/2012 580 580 570 580 2530 ACES.JK
7/18/2012 590 590 570 580 18270 ACES.JK
7/17/2012 580 580 570 580 46000 ACES.JK
7/16/2012 580 590 570 580 1270 ACES.JK
7/13/2012 550 580 550 560 48530 ACES.JK
7/12/2012 550 560 550 560 65700 ACES.JK
7/11/2012 550 580 540 560 64510 ACES.JK
7/10/2012 530 560 510 550 88930 ACES.JK
7/9/2012 530 530 520 530 5160 ACES.JK
7/6/2012 530 540 530 530 43810 ACES.JK
7/5/2012 520 540 520 540 5010 ACES.JK
7/4/2012 530 550 520 530 2720 ACES.JK
7/3/2012 510 530 510 510 19490 ACES.JK
7/2/2012 510 510 500 510 52130 ACES.JK
6/29/2012 510 520 500 500 9050 ACES.JK
6/28/2012 530 530 510 510 39950 ACES.JK
6/27/2012 520 540 520 530 15620 ACES.JK
6/26/2012 530 530 500 510 12860 ACES.JK
6/25/2012 500 510 500 500 880 ACES.JK
6/22/2012 500 510 500 500 1610 ACES.JK
6/21/2012 500 510 500 510 360 ACES.JK
6/20/2012 500 510 495 500 12940 ACES.JK
6/19/2012 485 530 485 500 17670 ACES.JK
6/18/2012 495 500 485 485 8580 ACES.JK
6/15/2012 500 510 485 495 34880 ACES.JK
6/14/2012 500 510 495 500 3720 ACES.JK
6/13/2012 510 510 500 500 5190 ACES.JK
6/12/2012 520 520 500 500 25040 ACES.JK
6/11/2012 500 530 500 520 2560 ACES.JK
6/8/2012 520 530 510 510 4780 ACES.JK
6/7/2012 540 540 520 520 210 ACES.JK
6/6/2012 510 520 510 510 1110 ACES.JK
6/5/2012 530 530 510 510 6020 ACES.JK
6/4/2012 520 520 500 500 2010 ACES.JK
6/1/2012 550 550 540 540 4520 ACES.JK
5/31/2012 520 550 520 550 13850 ACES.JK
5/30/2012 540 540 540 540 22300 ACES.JK
5/29/2012 550 550 550 550 2800 ACES.JK
5/28/2012 510 550 510 550 99400 ACES.JK
5/25/2012 520 530 520 520 11350 ACES.JK
5/24/2012 530 530 520 530 16670 ACES.JK
5/23/2012 530 530 520 520 7870 ACES.JK
5/22/2012 500 550 490 550 25030 ACES.JK
5/21/2012 510 510 490 495 48770 ACES.JK
5/16/2012 530 530 510 520 18200 ACES.JK
5/15/2012 540 540 520 530 1510 ACES.JK
5/14/2012 560 560 540 540 8460 ACES.JK
5/11/2012 520 610 520 560 26700 ACES.JK
5/10/2012 520 530 510 530 13320 ACES.JK
5/9/2012 530 530 500 510 32810 ACES.JK
5/8/2012 530 540 520 530 26490 ACES.JK
5/7/2012 530 550 520 540 31980 ACES.JK
5/4/2012 520 550 510 530 23530 ACES.JK
5/3/2012 520 520 510 510 4450 ACES.JK
5/2/2012 520 520 500 520 102810 ACES.JK
5/1/2012 510 520 510 520 37650 ACES.JK
4/30/2012 490 520 490 510 116700 ACES.JK
4/27/2012 460 520 450 500 29850 ACES.JK
4/26/2012 450 470 450 465 102120 ACES.JK
4/25/2012 445 450 445 450 34370 ACES.JK
4/24/2012 440 450 440 450 3050 ACES.JK
4/23/2012 450 455 445 450 91780 ACES.JK
4/20/2012 445 450 445 450 50070 ACES.JK
4/19/2012 445 445 445 445 7370 ACES.JK
4/18/2012 445 450 440 445 106160 ACES.JK
4/17/2012 445 445 440 440 40260 ACES.JK
4/16/2012 445 445 445 445 10400 ACES.JK
4/13/2012 445 450 445 445 14420 ACES.JK
4/12/2012 450 450 445 445 19290 ACES.JK
4/11/2012 445 445 440 445 270 ACES.JK
4/10/2012 450 450 445 445 34150 ACES.JK
4/9/2012 455 455 445 450 17990 ACES.JK
4/5/2012 445 455 445 455 16430 ACES.JK
4/4/2012 440 445 440 445 19200 ACES.JK
4/3/2012 440 445 440 445 20890 ACES.JK
4/2/2012 450 450 430 435 55000 ACES.JK
3/30/2012 440 450 435 445 44180 ACES.JK
3/29/2012 435 435 420 425 2740 ACES.JK
3/28/2012 450 450 435 440 3080 ACES.JK
3/27/2012 455 455 450 450 10430 ACES.JK
3/26/2012 460 460 450 455 280 ACES.JK
3/22/2012 460 460 450 460 290 ACES.JK
3/21/2012 460 465 455 465 5550 ACES.JK
3/20/2012 460 460 460 460 1580 ACES.JK
3/19/2012 460 460 455 460 4740 ACES.JK
3/16/2012 455 460 455 460 6870 ACES.JK
3/15/2012 460 460 455 460 410 ACES.JK
3/14/2012 460 460 455 460 430 ACES.JK
3/13/2012 455 460 455 460 24280 ACES.JK
3/12/2012 460 460 450 455 370 ACES.JK
3/9/2012 450 460 450 455 15140 ACES.JK
3/8/2012 445 450 435 450 95940 ACES.JK
3/7/2012 430 440 430 440 240 ACES.JK
3/6/2012 425 440 425 430 5670 ACES.JK
3/5/2012 425 445 425 445 20 ACES.JK
3/2/2012 425 425 425 425 10 ACES.JK
3/1/2012 435 435 400 400 3260 ACES.JK
2/29/2012 420 450 410 430 3280 ACES.JK
2/28/2012 420 425 415 420 7040 ACES.JK
2/27/2012 425 430 420 420 340 ACES.JK
2/24/2012 450 455 420 440 11800 ACES.JK
2/23/2012 450 450 450 450 21940 ACES.JK
2/22/2012 450 450 450 450 15970 ACES.JK
2/21/2012 455 455 450 450 16800 ACES.JK
2/20/2012 460 460 450 455 18210 ACES.JK
2/17/2012 440 450 440 450 24290 ACES.JK
2/16/2012 445 445 440 440 3240 ACES.JK
2/15/2012 440 440 440 440 1600 ACES.JK
2/14/2012 440 445 435 435 9690 ACES.JK
2/13/2012 445 445 445 445 2050 ACES.JK
2/10/2012 445 445 440 440 36590 ACES.JK
2/9/2012 425 445 425 445 5110 ACES.JK
2/8/2012 440 440 425 425 2460 ACES.JK
2/7/2012 460 470 440 445 2080 ACES.JK
2/6/2012 455 475 440 460 10610 ACES.JK
2/2/2012 435 480 435 480 21650 ACES.JK
2/1/2012 415 435 415 435 12350 ACES.JK
1/31/2012 420 420 415 415 580 ACES.JK
1/30/2012 415 425 415 420 7380 ACES.JK
1/27/2012 410 420 410 415 3270 ACES.JK
1/26/2012 410 415 405 415 4090 ACES.JK
1/25/2012 405 410 405 410 1240 ACES.JK
1/24/2012 405 410 405 410 1160 ACES.JK
1/20/2012 410 410 405 405 10670 ACES.JK
1/19/2012 400 415 400 405 4090 ACES.JK
1/18/2012 400 405 400 400 2210 ACES.JK
1/17/2012 400 405 400 400 2050 ACES.JK
1/16/2012 400 400 395 400 2650 ACES.JK
1/13/2012 385 390 385 390 2730 ACES.JK
1/12/2012 380 390 380 385 11290 ACES.JK
1/11/2012 410 410 395 395 5230 ACES.JK
1/10/2012 415 415 400 410 3500 ACES.JK
1/6/2012 420 420 415 415 1110 ACES.JK
1/5/2012 420 420 420 420 4650 ACES.JK
1/4/2012 415 415 415 415 20 ACES.JK
1/3/2012 420 420 420 420 420 ACES.JK
1/2/2012 415 415 415 415 270 ACES.JK
12/30/2011 430 440 405 410 10990 ACES.JK
12/29/2011 420 440 390 390 5330 ACES.JK
12/28/2011 400 415 400 415 6120 ACES.JK
12/27/2011 395 400 395 400 550 ACES.JK
12/23/2011 375 400 375 395 6660 ACES.JK
12/22/2011 385 385 385 385 270 ACES.JK
12/21/2011 390 390 390 390 3790 ACES.JK
12/20/2011 375 390 375 390 2220 ACES.JK
12/19/2011 390 390 380 380 20200 ACES.JK
12/16/2011 390 390 385 385 3910 ACES.JK
12/15/2011 390 390 390 390 730 ACES.JK
12/13/2011 390 390 385 390 21520 ACES.JK
12/12/2011 390 390 385 390 41880 ACES.JK
12/9/2011 385 390 385 390 8500 ACES.JK
12/8/2011 380 385 380 385 10380 ACES.JK
12/7/2011 385 385 380 380 220 ACES.JK
12/6/2011 380 380 380 380 3180 ACES.JK
12/5/2011 380 390 380 380 14300 ACES.JK
12/2/2011 365 365 360 360 1390 ACES.JK
12/1/2011 390 390 380 380 300 ACES.JK
11/30/2011 390 390 370 380 3030 ACES.JK
11/29/2011 385 390 385 390 12560 ACES.JK
11/28/2011 365 380 360 380 270 ACES.JK
11/25/2011 380 380 365 365 6130 ACES.JK
11/24/2011 380 380 380 380 10 ACES.JK
11/23/2011 380 380 380 380 2390 ACES.JK
11/22/2011 380 380 380 380 10 ACES.JK
11/21/2011 380 390 380 380 3800 ACES.JK
11/18/2011 380 385 380 385 3800 ACES.JK
11/17/2011 370 380 370 380 2510 ACES.JK
11/16/2011 360 360 360 360 2130 ACES.JK
11/14/2011 360 360 360 360 40 ACES.JK
11/11/2011 360 365 360 365 1520 ACES.JK
11/10/2011 350 350 345 345 2460 ACES.JK
11/9/2011 345 360 345 360 249470 ACES.JK
11/8/2011 345 345 340 345 210 ACES.JK
11/7/2011 345 345 345 345 100 ACES.JK
11/4/2011 345 360 345 360 13450 ACES.JK
11/3/2011 340 340 340 340 6050 ACES.JK
11/2/2011 320 345 315 340 23800 ACES.JK
11/1/2011 335 340 335 340 21890 ACES.JK
10/31/2011 310 340 310 335 1380 ACES.JK
10/28/2011 335 335 330 330 460 ACES.JK
10/27/2011 320 335 315 325 7490 ACES.JK
10/25/2011 315 340 310 340 290 ACES.JK
10/24/2011 340 340 340 340 1100 ACES.JK
10/21/2011 340 340 335 340 24930 ACES.JK
10/20/2011 340 340 335 340 11060 ACES.JK
10/19/2011 335 340 335 335 7180 ACES.JK
10/18/2011 340 340 335 335 500 ACES.JK
10/17/2011 340 345 340 340 167860 ACES.JK
10/13/2011 340 340 340 340 51810 ACES.JK
10/12/2011 340 340 335 340 700 ACES.JK
10/11/2011 340 340 335 340 89120 ACES.JK
10/10/2011 340 340 340 340 142850 ACES.JK
10/7/2011 320 350 320 350 25990 ACES.JK
10/6/2011 305 325 305 320 540 ACES.JK
10/5/2011 315 320 315 315 8110 ACES.JK
10/4/2011 310 320 310 310 36750 ACES.JK
10/3/2011 310 335 310 325 14380 ACES.JK
9/30/2011 330 330 330 330 8150 ACES.JK
9/29/2011 330 335 330 335 10100 ACES.JK
9/28/2011 320 335 315 335 38040 ACES.JK
9/27/2011 300 320 300 320 710 ACES.JK
9/26/2011 320 320 310 310 20420 ACES.JK
9/23/2011 320 325 315 325 660 ACES.JK
9/22/2011 320 325 320 325 420 ACES.JK
9/21/2011 325 325 325 325 22230 ACES.JK
9/20/2011 320 330 320 325 31430 ACES.JK
9/16/2011 325 325 325 325 4260 ACES.JK
9/15/2011 330 330 330 330 40000 ACES.JK
12/6/2012 2150 2275 2125 2225 6383 ADES.JK
12/5/2012 1960 2175 1950 2125 10888 ADES.JK
12/4/2012 2050 2050 1950 1960 1961 ADES.JK
12/3/2012 2050 2100 2000 2050 2635 ADES.JK
11/30/2012 2075 2100 2000 2050 2335 ADES.JK
11/29/2012 2125 2150 2050 2100 2148 ADES.JK
11/28/2012 2100 2175 2025 2100 3931 ADES.JK
11/27/2012 2175 2175 2075 2100 3274 ADES.JK
11/26/2012 2225 2275 2125 2150 3684 ADES.JK
11/23/2012 2075 2300 2025 2200 12176 ADES.JK
11/22/2012 2200 2200 2050 2075 4211 ADES.JK
11/21/2012 2025 2225 2025 2150 8421 ADES.JK
11/20/2012 2325 2375 2025 2025 9170 ADES.JK
11/19/2012 2350 2525 2225 2300 10443 ADES.JK
11/14/2012 2025 2450 2000 2325 28823 ADES.JK
11/13/2012 1970 2025 1910 2025 14602 ADES.JK
11/12/2012 1850 2000 1850 1950 17421 ADES.JK
11/9/2012 1780 1980 1780 1850 27367 ADES.JK
11/8/2012 1570 1780 1560 1780 24001 ADES.JK
11/7/2012 1480 1600 1460 1590 20937 ADES.JK
11/6/2012 1450 1500 1450 1470 7456 ADES.JK
11/5/2012 1450 1460 1420 1450 2238 ADES.JK
11/2/2012 1470 1490 1440 1460 2992 ADES.JK
11/1/2012 1450 1510 1430 1470 6436 ADES.JK
10/31/2012 1520 1540 1450 1460 5728 ADES.JK
10/30/2012 1400 1570 1380 1500 19215 ADES.JK
10/29/2012 1330 1350 1310 1340 901 ADES.JK
10/25/2012 1340 1360 1310 1340 645 ADES.JK
10/24/2012 1350 1370 1330 1350 599 ADES.JK
10/23/2012 1310 1420 1310 1360 9840 ADES.JK
10/22/2012 1300 1310 1280 1300 149 ADES.JK
10/19/2012 1320 1320 1290 1300 561 ADES.JK
10/18/2012 1320 1390 1300 1310 1396 ADES.JK
10/17/2012 1310 1340 1310 1330 212 ADES.JK
10/16/2012 1300 1330 1300 1310 439 ADES.JK
10/15/2012 1340 1340 1290 1310 526 ADES.JK
10/12/2012 1370 1370 1300 1330 1723 ADES.JK
10/11/2012 1360 1360 1350 1360 101 ADES.JK
10/10/2012 1340 1370 1330 1370 375 ADES.JK
10/9/2012 1370 1370 1330 1340 288 ADES.JK
10/8/2012 1390 1390 1350 1370 158 ADES.JK
10/5/2012 1400 1400 1370 1390 231 ADES.JK
10/4/2012 1430 1440 1370 1400 1557 ADES.JK
10/3/2012 1340 1430 1340 1420 2048 ADES.JK
10/2/2012 1360 1360 1330 1340 144 ADES.JK
10/1/2012 1340 1370 1340 1360 341 ADES.JK
9/28/2012 1350 1350 1310 1320 136 ADES.JK
9/27/2012 1350 1380 1330 1350 266 ADES.JK
9/26/2012 1370 1370 1330 1350 260 ADES.JK
9/25/2012 1400 1420 1360 1380 836 ADES.JK
9/24/2012 1330 1470 1330 1390 8448 ADES.JK
9/21/2012 1310 1340 1310 1330 1303 ADES.JK
9/20/2012 1300 1310 1290 1300 137 ADES.JK
9/19/2012 1300 1300 1270 1300 246 ADES.JK
9/18/2012 1280 1280 1270 1280 52 ADES.JK
9/17/2012 1300 1300 1280 1300 69 ADES.JK
9/14/2012 1320 1340 1280 1300 541 ADES.JK
9/13/2012 1300 1350 1280 1310 1293 ADES.JK
9/12/2012 1280 1300 1270 1300 594 ADES.JK
9/11/2012 1270 1280 1260 1280 113 ADES.JK
9/10/2012 1300 1300 1270 1280 79 ADES.JK
9/7/2012 1300 1310 1280 1290 621 ADES.JK
9/6/2012 1280 1300 1270 1300 121 ADES.JK
9/5/2012 1280 1290 1260 1270 136 ADES.JK
9/4/2012 1340 1350 1280 1300 1069 ADES.JK
9/3/2012 1240 1370 1240 1330 3194 ADES.JK
8/31/2012 1220 1220 1190 1210 53 ADES.JK
8/30/2012 1250 1250 1190 1220 377 ADES.JK
8/29/2012 1270 1310 1240 1250 418 ADES.JK
8/28/2012 1320 1330 1270 1270 495 ADES.JK
8/27/2012 1310 1330 1310 1330 6 ADES.JK
8/24/2012 1310 1320 1300 1310 137 ADES.JK
8/23/2012 1320 1340 1300 1310 480 ADES.JK
8/16/2012 1300 1320 1300 1310 379 ADES.JK
8/15/2012 1290 1350 1270 1300 1453 ADES.JK
8/14/2012 1280 1320 1260 1290 1073 ADES.JK
8/13/2012 1260 1290 1250 1290 333 ADES.JK
8/10/2012 1280 1290 1250 1270 490 ADES.JK
8/9/2012 1270 1280 1260 1280 605 ADES.JK
8/8/2012 1300 1300 1280 1290 423 ADES.JK
8/7/2012 1340 1340 1300 1320 270 ADES.JK
8/6/2012 1350 1350 1300 1320 392 ADES.JK
8/3/2012 1330 1340 1310 1340 488 ADES.JK
8/2/2012 1370 1370 1320 1340 933 ADES.JK
8/1/2012 1360 1380 1330 1360 1177 ADES.JK
7/31/2012 1350 1420 1340 1360 5175 ADES.JK
7/30/2012 1280 1320 1280 1300 130 ADES.JK
7/27/2012 1280 1310 1280 1300 473 ADES.JK
7/26/2012 1300 1300 1270 1290 135 ADES.JK
7/25/2012 1290 1290 1260 1290 118 ADES.JK
7/24/2012 1280 1330 1270 1280 385 ADES.JK
7/23/2012 1300 1340 1280 1280 637 ADES.JK
7/20/2012 1340 1350 1320 1340 123 ADES.JK
7/19/2012 1330 1360 1300 1340 254 ADES.JK
7/18/2012 1340 1360 1320 1330 1519 ADES.JK
7/17/2012 1290 1360 1290 1330 1838 ADES.JK
7/16/2012 1270 1290 1260 1290 178 ADES.JK
7/13/2012 1280 1280 1250 1270 181 ADES.JK
7/12/2012 1330 1330 1240 1290 623 ADES.JK
7/11/2012 1320 1370 1320 1330 176 ADES.JK
7/10/2012 1330 1350 1290 1350 281 ADES.JK
7/9/2012 1330 1340 1300 1330 118 ADES.JK
7/6/2012 1360 1360 1340 1360 134 ADES.JK
7/5/2012 1380 1390 1330 1360 124 ADES.JK
7/4/2012 1450 1450 1370 1380 654 ADES.JK
7/3/2012 1400 1500 1370 1430 3583 ADES.JK
7/2/2012 1300 1390 1300 1370 1524 ADES.JK
6/29/2012 1240 1300 1240 1300 122 ADES.JK
6/28/2012 1250 1300 1240 1280 157 ADES.JK
6/27/2012 1230 1270 1220 1260 121 ADES.JK
6/26/2012 1220 1250 1220 1250 199 ADES.JK
6/25/2012 1240 1280 1210 1220 118 ADES.JK
6/22/2012 1280 1280 1230 1270 53 ADES.JK
6/21/2012 1250 1280 1230 1280 213 ADES.JK
6/20/2012 1220 1260 1220 1260 553 ADES.JK
6/19/2012 1180 1220 1180 1180 30 ADES.JK
6/18/2012 1200 1210 1180 1180 19 ADES.JK
6/15/2012 1160 1160 1160 1160 20 ADES.JK
6/14/2012 1210 1230 1180 1190 167 ADES.JK
6/13/2012 1220 1240 1200 1220 62 ADES.JK
6/12/2012 1210 1230 1210 1230 9 ADES.JK
6/11/2012 1230 1240 1200 1240 75 ADES.JK
6/8/2012 1210 1230 1210 1230 71 ADES.JK
6/7/2012 1250 1250 1200 1230 176 ADES.JK
6/6/2012 1180 1300 1180 1250 168 ADES.JK
6/5/2012 1200 1240 1200 1230 136 ADES.JK
6/4/2012 1260 1260 1200 1210 203 ADES.JK
6/1/2012 1190 1390 1180 1290 716 ADES.JK
5/31/2012 1200 1240 1160 1240 328 ADES.JK
5/30/2012 1280 1280 1240 1240 394 ADES.JK
5/29/2012 1250 1260 1250 1260 64 ADES.JK
5/28/2012 1240 1250 1240 1250 143 ADES.JK
5/25/2012 1260 1270 1230 1250 262 ADES.JK
5/24/2012 1250 1270 1250 1260 230 ADES.JK
5/23/2012 1240 1280 1200 1250 843 ADES.JK
5/22/2012 1230 1310 1220 1240 555 ADES.JK
5/21/2012 1200 1240 1200 1220 155 ADES.JK
5/16/2012 1200 1250 1180 1210 464 ADES.JK
5/15/2012 1200 1290 1200 1240 640 ADES.JK
5/14/2012 1350 1400 1220 1240 1852 ADES.JK
5/11/2012 1500 1500 1270 1310 3438 ADES.JK
5/10/2012 1380 1630 1360 1490 14580 ADES.JK
5/9/2012 1150 1330 1140 1330 6841 ADES.JK
5/8/2012 1060 1120 1060 1070 71 ADES.JK
5/7/2012 1080 1100 1060 1100 61 ADES.JK
5/4/2012 1110 1110 1110 1110 20 ADES.JK
5/3/2012 1150 1150 1110 1120 106 ADES.JK
5/2/2012 1100 1130 1100 1130 57 ADES.JK
5/1/2012 1100 1120 1100 1120 202 ADES.JK
4/30/2012 1100 1150 1100 1110 40 ADES.JK
4/27/2012 1100 1150 1100 1120 106 ADES.JK
4/26/2012 1140 1160 1130 1150 111 ADES.JK
4/25/2012 1150 1200 1130 1140 1910 ADES.JK
4/24/2012 1130 1140 1130 1140 116 ADES.JK
4/23/2012 1170 1170 1130 1130 552 ADES.JK
4/20/2012 1100 1170 1100 1150 1201 ADES.JK
4/19/2012 1070 1120 1060 1100 703 ADES.JK
4/18/2012 1060 1070 1060 1070 304 ADES.JK
4/17/2012 1060 1060 1060 1060 160 ADES.JK
4/16/2012 1060 1070 1060 1060 118 ADES.JK
4/13/2012 1060 1080 1060 1060 449 ADES.JK
4/12/2012 1070 1080 1060 1060 287 ADES.JK
4/11/2012 1060 1090 1060 1070 571 ADES.JK
4/10/2012 1050 1070 1050 1070 137 ADES.JK
4/9/2012 1070 1070 1060 1070 168 ADES.JK
4/5/2012 1040 1100 1040 1070 287 ADES.JK
4/4/2012 1070 1070 1040 1040 187 ADES.JK
4/3/2012 1050 1080 1050 1070 344 ADES.JK
4/2/2012 1060 1060 1050 1050 42 ADES.JK
3/30/2012 1050 1060 1050 1060 7 ADES.JK
3/29/2012 1060 1070 1060 1060 100 ADES.JK
3/28/2012 1050 1070 1050 1050 150 ADES.JK
3/27/2012 1040 1060 1040 1060 43 ADES.JK
3/26/2012 1050 1070 1040 1040 355 ADES.JK
3/22/2012 1050 1050 1050 1050 5 ADES.JK
3/21/2012 1060 1070 1060 1060 322 ADES.JK
3/20/2012 1040 1060 1040 1050 170 ADES.JK
3/19/2012 1050 1080 1050 1050 355 ADES.JK
3/16/2012 1050 1050 1050 1050 96 ADES.JK
3/15/2012 1050 1050 1050 1050 193 ADES.JK
3/14/2012 1060 1070 1060 1060 184 ADES.JK
3/13/2012 1050 1060 1050 1050 20 ADES.JK
3/12/2012 1040 1040 1040 1040 90 ADES.JK
3/9/2012 1050 1080 1040 1050 182 ADES.JK
3/8/2012 1050 1060 1050 1050 170 ADES.JK
3/7/2012 1040 1060 1040 1040 43 ADES.JK
3/6/2012 1080 1090 1040 1040 581 ADES.JK
3/5/2012 1070 1080 1060 1080 315 ADES.JK
3/2/2012 1050 1070 1050 1070 181 ADES.JK
3/1/2012 1050 1070 1050 1050 125 ADES.JK
2/29/2012 1060 1080 1060 1060 98 ADES.JK
2/28/2012 1050 1060 1040 1050 177 ADES.JK
2/27/2012 1050 1060 1040 1050 117 ADES.JK
2/24/2012 1090 1090 1050 1060 478 ADES.JK
2/23/2012 1130 1170 1100 1110 3126 ADES.JK
2/22/2012 1060 1200 1060 1130 5099 ADES.JK
2/21/2012 1060 1070 1060 1070 63 ADES.JK
2/20/2012 1050 1070 1050 1050 105 ADES.JK
2/17/2012 1060 1060 1060 1060 72 ADES.JK
2/16/2012 1060 1060 1050 1050 42 ADES.JK
2/15/2012 1060 1090 1060 1070 219 ADES.JK
2/14/2012 1070 1080 1060 1060 149 ADES.JK
2/13/2012 1050 1070 1050 1070 78 ADES.JK
2/10/2012 1070 1070 1050 1050 105 ADES.JK
2/9/2012 1050 1070 1050 1070 49 ADES.JK
2/8/2012 1070 1080 1070 1080 171 ADES.JK
2/7/2012 1060 1060 1060 1060 175 ADES.JK
2/6/2012 1080 1100 1070 1070 367 ADES.JK
2/3/2012 1070 1070 1070 1070 3 ADES.JK
2/2/2012 1060 1090 1060 1070 234 ADES.JK
2/1/2012 1070 1070 1060 1060 97 ADES.JK
1/31/2012 1060 1060 1060 1060 177 ADES.JK
1/30/2012 1080 1130 1060 1060 287 ADES.JK
1/27/2012 1070 1100 1070 1070 139 ADES.JK
1/26/2012 1090 1090 1070 1070 96 ADES.JK
1/25/2012 1080 1090 1080 1080 83 ADES.JK
1/24/2012 1090 1120 1090 1090 162 ADES.JK
1/20/2012 1110 1110 1090 1100 289 ADES.JK
1/19/2012 1110 1130 1110 1120 152 ADES.JK
1/18/2012 1130 1140 1110 1110 379 ADES.JK
1/17/2012 1150 1200 1130 1130 2410 ADES.JK
1/16/2012 1080 1130 1070 1120 1811 ADES.JK
1/13/2012 1060 1100 1060 1060 329 ADES.JK
1/12/2012 1060 1080 1060 1060 169 ADES.JK
1/11/2012 1100 1110 1070 1080 667 ADES.JK
1/10/2012 1020 1140 1020 1090 5581 ADES.JK
1/9/2012 1000 1020 1000 1010 27 ADES.JK
1/6/2012 1000 1010 1000 1010 124 ADES.JK
1/5/2012 1030 1030 1020 1020 107 ADES.JK
1/4/2012 1010 1020 1010 1010 104 ADES.JK
1/3/2012 1020 1030 1020 1020 43 ADES.JK
1/2/2012 1100 1100 1010 1020 18 ADES.JK
12/30/2011 1030 1030 1010 1010 69 ADES.JK
12/29/2011 1010 1030 1000 1000 28 ADES.JK
12/28/2011 1000 1010 990 1000 53 ADES.JK
12/27/2011 1010 1010 1000 1000 158 ADES.JK
12/23/2011 1000 1010 1000 1000 100 ADES.JK
12/22/2011 1020 1020 1010 1010 29 ADES.JK
12/21/2011 1030 1040 1020 1020 57 ADES.JK
12/20/2011 1020 1040 1010 1020 86 ADES.JK
12/19/2011 1010 1060 1010 1020 80 ADES.JK
12/16/2011 1030 1030 1010 1010 49 ADES.JK
12/15/2011 1020 1020 1000 1000 154 ADES.JK
12/14/2011 1010 1060 1010 1020 114 ADES.JK
12/13/2011 1020 1030 1020 1020 83 ADES.JK
12/12/2011 1030 1050 1030 1030 120 ADES.JK
12/9/2011 1030 1030 1020 1020 173 ADES.JK
12/8/2011 1080 1080 1030 1050 352 ADES.JK
12/7/2011 1030 1120 1030 1040 597 ADES.JK
12/6/2011 1070 1090 1010 1020 155 ADES.JK
12/5/2011 1020 1120 1010 1070 1016 ADES.JK
12/2/2011 1020 1020 1000 1000 68 ADES.JK
12/1/2011 1010 1020 1000 1000 93 ADES.JK
11/30/2011 1020 1030 1000 1000 200 ADES.JK
11/29/2011 1010 1020 1000 1010 70 ADES.JK
11/28/2011 1000 1050 1000 1000 532 ADES.JK
11/25/2011 990 1000 980 1000 56 ADES.JK
11/24/2011 1000 1000 1000 1000 5 ADES.JK
11/23/2011 1010 1010 1000 1000 34 ADES.JK
11/22/2011 1010 1020 1000 1000 88 ADES.JK
11/21/2011 1010 1040 1000 1000 205 ADES.JK
11/18/2011 1030 1030 1010 1010 89 ADES.JK
11/17/2011 1030 1050 1020 1020 94 ADES.JK
11/16/2011 1010 1090 1010 1040 1298 ADES.JK
11/15/2011 1000 1010 1000 1010 8 ADES.JK
11/14/2011 1010 1030 1010 1010 26 ADES.JK
11/11/2011 1020 1050 1010 1010 177 ADES.JK
11/10/2011 1000 1000 980 1000 224 ADES.JK
11/9/2011 1030 1030 1020 1030 15 ADES.JK
11/8/2011 1010 1050 1000 1020 125 ADES.JK
11/7/2011 1030 1040 1000 1000 56 ADES.JK
11/4/2011 1050 1050 1020 1020 34 ADES.JK
11/3/2011 1040 1040 1010 1010 94 ADES.JK
11/2/2011 1000 1040 1000 1040 122 ADES.JK
11/1/2011 1070 1070 1000 1000 561 ADES.JK
10/31/2011 1070 1100 1060 1070 51 ADES.JK
10/28/2011 1120 1130 1080 1080 279 ADES.JK
10/27/2011 1040 1150 1040 1100 511 ADES.JK
10/26/2011 1030 1050 1030 1040 45 ADES.JK
10/25/2011 1050 1080 1040 1050 384 ADES.JK
10/24/2011 1000 1040 990 1030 240 ADES.JK
10/21/2011 1000 1010 1000 1000 44 ADES.JK
10/20/2011 1000 1020 990 1000 98 ADES.JK
10/19/2011 1000 1010 1000 1000 87 ADES.JK
10/18/2011 1000 1000 970 970 390 ADES.JK
10/17/2011 1010 1030 1010 1020 157 ADES.JK
10/14/2011 1000 1010 1000 1000 23 ADES.JK
10/13/2011 1040 1040 1000 1000 653 ADES.JK
10/12/2011 1010 1010 990 1010 63 ADES.JK
10/11/2011 1000 1030 990 1000 755 ADES.JK
10/10/2011 1000 1010 990 990 52 ADES.JK
10/7/2011 1000 1040 980 980 266 ADES.JK
10/6/2011 980 1000 950 990 134 ADES.JK
10/5/2011 960 960 960 960 8 ADES.JK
10/4/2011 930 950 930 930 86 ADES.JK
10/3/2011 980 980 950 950 324 ADES.JK
9/30/2011 1000 1030 1000 1000 217 ADES.JK
9/29/2011 1000 1030 980 1000 267 ADES.JK
9/28/2011 1050 1080 990 990 162 ADES.JK
9/27/2011 980 1100 980 1050 214 ADES.JK
12/6/2012 1970 1990 1950 1990 8783 ADHI.JK
12/5/2012 1870 1980 1850 1970 37863 ADHI.JK
12/4/2012 1810 1880 1770 1870 29385 ADHI.JK
12/3/2012 1890 1910 1800 1810 32483 ADHI.JK
11/30/2012 1820 1910 1810 1890 62342 ADHI.JK
11/29/2012 1750 1820 1750 1810 31746 ADHI.JK
11/28/2012 1730 1740 1680 1740 22336 ADHI.JK
11/27/2012 1700 1740 1690 1730 31197 ADHI.JK
11/26/2012 1630 1710 1620 1700 21881 ADHI.JK
11/23/2012 1600 1640 1570 1630 30121 ADHI.JK
11/22/2012 1500 1600 1500 1600 58282 ADHI.JK
11/21/2012 1500 1510 1480 1500 10407 ADHI.JK
11/20/2012 1490 1500 1490 1500 8476 ADHI.JK
11/19/2012 1480 1510 1460 1480 14739 ADHI.JK
11/14/2012 1500 1500 1460 1480 7396 ADHI.JK
11/13/2012 1460 1530 1460 1500 7747 ADHI.JK
11/12/2012 1500 1530 1500 1530 13950 ADHI.JK
11/9/2012 1450 1520 1440 1500 53675 ADHI.JK
11/8/2012 1460 1480 1440 1460 20463 ADHI.JK
11/7/2012 1380 1490 1380 1490 61360 ADHI.JK
11/6/2012 1380 1390 1360 1380 22340 ADHI.JK
11/5/2012 1400 1400 1360 1380 8787 ADHI.JK
11/2/2012 1390 1410 1380 1400 11261 ADHI.JK
11/1/2012 1400 1410 1380 1390 13830 ADHI.JK
10/31/2012 1380 1440 1380 1410 45142 ADHI.JK
10/30/2012 1320 1380 1300 1380 31210 ADHI.JK
10/29/2012 1250 1330 1240 1320 10778 ADHI.JK
10/25/2012 1260 1340 1250 1330 51673 ADHI.JK
10/24/2012 1240 1270 1230 1260 11701 ADHI.JK
10/23/2012 1260 1300 1240 1250 54145 ADHI.JK
10/22/2012 1200 1270 1180 1260 60770 ADHI.JK
10/19/2012 1170 1230 1170 1200 35381 ADHI.JK
10/18/2012 1130 1180 1130 1170 38370 ADHI.JK
10/17/2012 1130 1140 1110 1130 8550 ADHI.JK
10/16/2012 1120 1130 1100 1120 4452 ADHI.JK
10/15/2012 1080 1140 1080 1120 10449 ADHI.JK
10/12/2012 1110 1110 1070 1090 4300 ADHI.JK
10/11/2012 1100 1110 1090 1110 5223 ADHI.JK
10/10/2012 1090 1140 1060 1110 8576 ADHI.JK
10/9/2012 1130 1150 1120 1140 4254 ADHI.JK
10/8/2012 1120 1150 1100 1140 24456 ADHI.JK
10/5/2012 1110 1140 1070 1140 11572 ADHI.JK
10/4/2012 1120 1150 1100 1130 12547 ADHI.JK
10/3/2012 1050 1170 1050 1120 99565 ADHI.JK
10/2/2012 1050 1060 1030 1050 8230 ADHI.JK
10/1/2012 1040 1050 1000 1050 7735 ADHI.JK
9/28/2012 1070 1070 1030 1040 7503 ADHI.JK
9/27/2012 1050 1070 1050 1070 4676 ADHI.JK
9/26/2012 1070 1080 1020 1050 12620 ADHI.JK
9/25/2012 1030 1090 1030 1080 48084 ADHI.JK
9/24/2012 920 1030 920 1030 53199 ADHI.JK
9/21/2012 900 930 900 920 10628 ADHI.JK
9/20/2012 910 910 890 900 1326 ADHI.JK
9/19/2012 910 910 900 910 2084 ADHI.JK
9/18/2012 920 920 900 910 2175 ADHI.JK
9/17/2012 930 930 910 920 3486 ADHI.JK
9/14/2012 920 930 920 930 9480 ADHI.JK
9/13/2012 930 930 910 920 4082 ADHI.JK
9/12/2012 930 930 920 930 4150 ADHI.JK
9/11/2012 930 940 920 930 1616 ADHI.JK
9/10/2012 940 940 920 940 5126 ADHI.JK
9/7/2012 930 940 920 940 15325 ADHI.JK
9/6/2012 900 930 890 930 15496 ADHI.JK
9/5/2012 900 900 870 900 7520 ADHI.JK
9/4/2012 910 920 890 910 18036 ADHI.JK
9/3/2012 900 910 880 910 8716 ADHI.JK
8/31/2012 850 900 830 900 11152 ADHI.JK
8/30/2012 880 880 850 860 2126 ADHI.JK
8/29/2012 900 900 860 880 8329 ADHI.JK
8/28/2012 910 910 890 900 3440 ADHI.JK
8/27/2012 910 920 910 910 28 ADHI.JK
8/24/2012 910 920 900 920 1773 ADHI.JK
8/23/2012 920 920 910 920 1325 ADHI.JK
8/16/2012 920 930 900 930 3348 ADHI.JK
8/15/2012 920 920 890 920 3708 ADHI.JK
8/14/2012 920 920 900 920 6473 ADHI.JK
8/13/2012 940 940 920 920 9243 ADHI.JK
8/10/2012 920 960 920 940 35869 ADHI.JK
8/9/2012 900 920 880 920 27733 ADHI.JK
8/8/2012 900 910 890 900 7876 ADHI.JK
8/7/2012 890 900 880 900 16282 ADHI.JK
8/6/2012 880 900 870 880 13147 ADHI.JK
8/3/2012 870 880 850 880 2886 ADHI.JK
8/2/2012 880 890 860 870 5727 ADHI.JK
8/1/2012 900 910 870 890 5407 ADHI.JK
7/31/2012 900 910 890 910 1859 ADHI.JK
7/30/2012 910 920 900 910 9703 ADHI.JK
7/27/2012 920 930 890 910 6417 ADHI.JK
7/26/2012 900 920 890 910 4020 ADHI.JK
7/25/2012 880 900 870 900 5253 ADHI.JK
7/24/2012 870 900 860 890 17077 ADHI.JK
7/23/2012 930 930 860 870 21006 ADHI.JK
7/20/2012 950 950 930 940 6590 ADHI.JK
7/19/2012 970 970 940 950 9875 ADHI.JK
7/18/2012 980 990 950 960 4312 ADHI.JK
7/17/2012 960 990 950 980 6491 ADHI.JK
7/16/2012 980 980 940 960 6106 ADHI.JK
7/13/2012 960 980 950 970 2913 ADHI.JK
7/12/2012 950 960 930 960 2906 ADHI.JK
7/11/2012 980 980 950 960 6494 ADHI.JK
7/10/2012 970 990 970 990 6298 ADHI.JK
7/9/2012 980 980 960 970 3316 ADHI.JK
7/6/2012 1000 1000 970 980 5205 ADHI.JK
7/5/2012 1000 1020 990 1000 5581 ADHI.JK
7/4/2012 1030 1040 1000 1020 9682 ADHI.JK
7/3/2012 1030 1050 1020 1030 5339 ADHI.JK
7/2/2012 1010 1020 1000 1020 16304 ADHI.JK
6/29/2012 950 990 950 990 4773 ADHI.JK
6/28/2012 970 980 950 960 1992 ADHI.JK
6/27/2012 970 980 960 970 7340 ADHI.JK
6/26/2012 980 980 960 970 2745 ADHI.JK
6/25/2012 980 990 960 970 1757 ADHI.JK
6/22/2012 980 980 880 980 3409 ADHI.JK
6/21/2012 980 1010 970 990 11251 ADHI.JK
6/20/2012 930 980 930 980 11577 ADHI.JK
6/19/2012 950 950 900 930 3552 ADHI.JK
6/18/2012 930 960 920 940 6613 ADHI.JK
6/15/2012 910 920 890 920 2222 ADHI.JK
6/14/2012 930 930 900 910 1717 ADHI.JK
6/13/2012 960 960 920 930 8855 ADHI.JK
6/12/2012 950 960 940 950 1896 ADHI.JK
6/11/2012 970 990 940 950 5953 ADHI.JK
6/8/2012 970 970 950 970 766 ADHI.JK
6/7/2012 970 980 950 970 7100 ADHI.JK
6/6/2012 920 960 910 960 4874 ADHI.JK
6/5/2012 900 950 900 920 13473 ADHI.JK
6/4/2012 920 940 860 890 8833 ADHI.JK
6/1/2012 960 960 930 940 744 ADHI.JK
5/31/2012 980 980 940 970 6614 ADHI.JK
5/30/2012 1020 1020 970 980 8469 ADHI.JK
5/29/2012 1040 1040 1010 1020 5228 ADHI.JK
5/28/2012 1040 1050 1020 1050 3550 ADHI.JK
5/25/2012 1070 1070 1030 1050 4238 ADHI.JK
5/24/2012 1050 1060 1040 1060 2242 ADHI.JK
5/23/2012 1050 1060 1040 1050 5064 ADHI.JK
5/22/2012 1070 1080 1050 1060 4306 ADHI.JK
5/21/2012 1020 1060 1010 1060 11156 ADHI.JK
5/16/2012 1060 1070 1020 1040 10467 ADHI.JK
5/15/2012 1080 1100 1060 1090 10834 ADHI.JK
5/14/2012 1030 1120 1030 1090 16169 ADHI.JK
5/11/2012 1090 1140 1080 1130 21347 ADHI.JK
5/10/2012 1090 1100 1070 1100 16263 ADHI.JK
5/9/2012 1060 1090 1040 1090 35907 ADHI.JK
5/8/2012 1050 1070 1030 1060 28361 ADHI.JK
5/7/2012 1050 1050 1010 1050 24760 ADHI.JK
5/4/2012 1030 1060 1010 1060 45848 ADHI.JK
5/3/2012 990 1040 990 1030 85835 ADHI.JK
5/2/2012 980 1010 970 1000 34063 ADHI.JK
5/1/2012 990 990 960 990 9650 ADHI.JK
4/30/2012 980 1010 980 990 32859 ADHI.JK
4/27/2012 1000 1000 980 990 16449 ADHI.JK
4/26/2012 990 1000 970 990 13580 ADHI.JK
4/25/2012 960 990 950 990 21953 ADHI.JK
4/24/2012 990 990 950 960 26038 ADHI.JK
4/23/2012 1030 1040 970 980 12742 ADHI.JK
4/20/2012 970 1020 960 1020 27136 ADHI.JK
4/19/2012 990 990 960 980 19391 ADHI.JK
4/18/2012 990 1010 970 990 43747 ADHI.JK
4/17/2012 880 1010 870 980 137169 ADHI.JK
4/16/2012 870 890 860 880 12041 ADHI.JK
4/13/2012 840 880 840 870 64731 ADHI.JK
4/12/2012 820 840 820 840 50351 ADHI.JK
4/11/2012 800 820 790 820 27367 ADHI.JK
4/10/2012 800 820 800 810 20576 ADHI.JK
4/9/2012 810 810 790 810 9222 ADHI.JK
4/5/2012 780 830 750 810 27313 ADHI.JK
4/4/2012 790 790 760 770 7923 ADHI.JK
4/3/2012 790 800 770 790 8956 ADHI.JK
4/2/2012 790 800 780 790 10537 ADHI.JK
3/30/2012 760 800 760 800 33903 ADHI.JK
3/29/2012 710 770 710 760 50446 ADHI.JK
3/28/2012 740 740 720 730 2479 ADHI.JK
3/27/2012 700 740 700 740 5698 ADHI.JK
3/26/2012 730 730 700 710 5247 ADHI.JK
3/22/2012 730 740 720 730 705 ADHI.JK
3/21/2012 730 740 720 740 920 ADHI.JK
3/20/2012 730 740 720 730 1583 ADHI.JK
3/19/2012 750 750 730 740 6689 ADHI.JK
3/16/2012 720 750 700 750 20264 ADHI.JK
3/15/2012 720 720 710 720 2384 ADHI.JK
3/14/2012 720 730 710 720 8845 ADHI.JK
3/13/2012 720 720 710 720 10975 ADHI.JK
3/12/2012 720 720 710 720 2871 ADHI.JK
3/9/2012 730 730 720 720 8006 ADHI.JK
3/8/2012 730 730 720 730 8603 ADHI.JK
3/7/2012 710 730 700 720 11661 ADHI.JK
3/6/2012 730 730 710 720 3146 ADHI.JK
3/5/2012 710 730 700 730 11009 ADHI.JK
3/2/2012 710 730 710 720 12566 ADHI.JK
3/1/2012 700 710 700 710 1922 ADHI.JK
2/29/2012 700 720 700 710 1819 ADHI.JK
2/28/2012 700 710 700 700 2438 ADHI.JK
2/27/2012 710 710 690 700 1538 ADHI.JK
2/24/2012 720 720 690 710 15231 ADHI.JK
2/23/2012 730 740 720 730 5055 ADHI.JK
2/22/2012 740 740 720 730 3377 ADHI.JK
2/21/2012 740 750 730 750 22923 ADHI.JK
2/20/2012 740 750 720 740 7786 ADHI.JK
2/17/2012 730 750 730 740 22878 ADHI.JK
2/16/2012 740 740 720 730 11454 ADHI.JK
2/15/2012 700 740 700 740 35489 ADHI.JK
2/14/2012 710 710 690 710 6848 ADHI.JK
2/13/2012 690 710 690 710 12249 ADHI.JK
2/10/2012 690 710 690 700 3249 ADHI.JK
2/9/2012 710 710 690 710 4786 ADHI.JK
2/8/2012 690 710 680 710 7124 ADHI.JK
2/7/2012 700 710 680 690 5583 ADHI.JK
2/6/2012 720 720 700 710 12485 ADHI.JK
2/3/2012 710 720 700 720 28917 ADHI.JK
2/2/2012 700 710 700 710 12542 ADHI.JK
2/1/2012 690 710 680 690 13982 ADHI.JK
1/31/2012 680 690 670 690 10890 ADHI.JK
1/30/2012 700 700 680 680 8778 ADHI.JK
1/27/2012 720 720 690 710 24833 ADHI.JK
1/26/2012 690 720 690 720 45699 ADHI.JK
1/25/2012 670 700 670 690 47118 ADHI.JK
1/24/2012 670 680 660 670 28803 ADHI.JK
1/20/2012 660 670 640 670 7186 ADHI.JK
1/19/2012 660 670 650 660 20091 ADHI.JK
1/18/2012 670 680 650 660 15579 ADHI.JK
1/17/2012 650 670 640 670 33333 ADHI.JK
1/16/2012 630 650 620 650 42708 ADHI.JK
1/13/2012 590 630 580 630 22484 ADHI.JK
1/12/2012 590 600 590 600 4864 ADHI.JK
1/11/2012 600 600 590 600 4041 ADHI.JK
1/10/2012 580 600 580 600 12537 ADHI.JK
1/9/2012 580 590 580 580 1140 ADHI.JK
1/6/2012 590 590 580 590 3492 ADHI.JK
1/5/2012 600 600 580 590 12531 ADHI.JK
1/4/2012 590 610 590 600 17143 ADHI.JK
1/3/2012 580 590 570 590 16477 ADHI.JK
1/2/2012 570 580 570 580 506 ADHI.JK
12/30/2011 570 580 570 580 4108 ADHI.JK
12/29/2011 570 580 560 580 1957 ADHI.JK
12/28/2011 570 580 570 580 1412 ADHI.JK
12/27/2011 530 590 530 580 2033 ADHI.JK
12/23/2011 590 590 580 590 4221 ADHI.JK
12/22/2011 570 610 570 590 35633 ADHI.JK
12/21/2011 580 590 570 580 9042 ADHI.JK
12/20/2011 580 580 560 580 8244 ADHI.JK
12/19/2011 570 590 570 590 6113 ADHI.JK
12/16/2011 570 590 570 580 27566 ADHI.JK
12/15/2011 530 570 530 570 52937 ADHI.JK
12/14/2011 590 590 540 540 55176 ADHI.JK
12/13/2011 550 640 540 590 206755 ADHI.JK
12/12/2011 445 550 440 550 258858 ADHI.JK
12/9/2011 445 445 435 445 5016 ADHI.JK
12/8/2011 450 450 445 450 905 ADHI.JK
12/7/2011 450 455 445 455 5102 ADHI.JK
12/6/2011 450 450 440 450 3212 ADHI.JK
12/5/2011 450 455 445 450 2928 ADHI.JK
12/2/2011 455 455 450 455 1418 ADHI.JK
12/1/2011 460 460 450 455 6459 ADHI.JK
11/30/2011 450 460 445 460 4166 ADHI.JK
11/29/2011 460 460 445 450 13715 ADHI.JK
11/28/2011 460 465 450 460 21935 ADHI.JK
11/25/2011 465 465 455 460 1882 ADHI.JK
11/24/2011 455 465 455 465 2589 ADHI.JK
11/23/2011 475 475 455 460 6059 ADHI.JK
11/22/2011 470 475 460 465 5293 ADHI.JK
11/21/2011 480 480 465 475 6843 ADHI.JK
11/18/2011 475 480 470 480 5852 ADHI.JK
11/17/2011 485 490 475 480 8569 ADHI.JK
11/16/2011 490 495 485 490 2114 ADHI.JK
11/15/2011 485 495 485 495 4065 ADHI.JK
11/14/2011 500 500 485 495 9007 ADHI.JK
11/11/2011 490 500 485 495 66304 ADHI.JK
11/10/2011 490 495 480 490 14663 ADHI.JK
11/9/2011 500 510 495 500 56588 ADHI.JK
11/8/2011 485 500 485 495 6167 ADHI.JK
11/7/2011 495 495 485 485 1497 ADHI.JK
11/4/2011 500 510 495 495 12696 ADHI.JK
11/3/2011 500 500 490 490 3969 ADHI.JK
11/2/2011 500 510 495 510 10897 ADHI.JK
11/1/2011 520 520 495 510 3763 ADHI.JK
10/31/2011 540 540 510 530 4782 ADHI.JK
10/28/2011 540 550 530 540 3162 ADHI.JK
10/27/2011 530 550 520 540 15892 ADHI.JK
10/26/2011 510 540 510 530 19796 ADHI.JK
10/25/2011 510 520 510 520 5810 ADHI.JK
10/24/2011 530 540 510 510 5172 ADHI.JK
10/21/2011 530 530 520 520 1765 ADHI.JK
10/20/2011 530 530 510 530 2675 ADHI.JK
10/19/2011 540 540 520 540 2592 ADHI.JK
10/18/2011 540 540 510 530 10223 ADHI.JK
10/17/2011 540 580 530 560 44122 ADHI.JK
10/14/2011 530 540 520 540 2331 ADHI.JK
10/13/2011 540 550 510 540 14663 ADHI.JK
10/12/2011 495 530 490 530 13483 ADHI.JK
10/11/2011 490 500 490 495 2337 ADHI.JK
10/10/2011 475 485 475 485 812 ADHI.JK
10/7/2011 490 500 475 475 2309 ADHI.JK
10/6/2011 470 490 470 490 2410 ADHI.JK
10/5/2011 455 465 455 460 781 ADHI.JK
10/4/2011 480 480 455 455 4299 ADHI.JK
10/3/2011 485 490 480 480 3691 ADHI.JK
9/30/2011 510 520 500 510 3431 ADHI.JK
9/29/2011 490 510 490 510 4799 ADHI.JK
9/28/2011 500 510 495 500 1927 ADHI.JK
9/27/2011 475 500 470 500 6588 ADHI.JK
12/6/2012 11650 11650 11650 11650 0 ADMP.JK
12/4/2012 11700 11700 11650 11650 2 ADMP.JK
11/30/2012 11000 11750 11000 11750 6 ADMP.JK
11/29/2012 11800 11800 11800 11800 1 ADMP.JK
11/28/2012 11800 11800 11800 11800 2 ADMP.JK
11/27/2012 11850 11850 11600 11800 32 ADMP.JK
11/26/2012 11900 11900 11850 11850 2 ADMP.JK
11/22/2012 12100 12100 11800 12000 37 ADMP.JK
11/21/2012 12250 12250 12200 12200 3 ADMP.JK
11/20/2012 12250 12250 12100 12100 3 ADMP.JK
11/19/2012 12000 12000 12000 12000 15 ADMP.JK
11/14/2012 11500 12000 11500 12000 95 ADMP.JK
11/13/2012 11600 11600 11100 11100 11 ADMP.JK
11/12/2012 11600 11600 11600 11600 15 ADMP.JK
11/9/2012 11600 11600 11600 11600 10 ADMP.JK
11/8/2012 11500 11500 11400 11500 20 ADMP.JK
11/7/2012 11400 11550 11400 11550 10 ADMP.JK
11/6/2012 11500 11500 11000 11500 6 ADMP.JK
11/5/2012 11500 11500 11500 11500 2 ADMP.JK
11/2/2012 11400 11500 11400 11500 24 ADMP.JK
11/1/2012 11400 11400 11400 11400 1 ADMP.JK
10/31/2012 11200 11200 11200 11200 1 ADMP.JK
10/30/2012 11000 11200 11000 11200 2 ADMP.JK
10/29/2012 11500 11500 11500 11500 10 ADMP.JK
10/25/2012 11500 11500 11500 11500 16 ADMP.JK
10/23/2012 11300 11400 11300 11400 2 ADMP.JK
10/22/2012 11350 11500 11300 11300 4 ADMP.JK
10/19/2012 11250 11300 11250 11300 2 ADMP.JK
10/18/2012 11300 11300 11300 11300 10 ADMP.JK
10/16/2012 11300 11300 11100 11100 2 ADMP.JK
10/15/2012 10900 11100 10800 11100 18 ADMP.JK
10/12/2012 10300 10800 10300 10800 32 ADMP.JK
10/11/2012 10300 10300 10300 10300 4 ADMP.JK
10/10/2012 10250 10250 10200 10250 39 ADMP.JK
10/9/2012 10250 10250 10200 10200 28 ADMP.JK
10/8/2012 10300 10300 10100 10100 32 ADMP.JK
10/5/2012 10200 10250 10200 10200 30 ADMP.JK
10/4/2012 10200 10200 10200 10200 52 ADMP.JK
10/3/2012 10200 10200 10200 10200 50 ADMP.JK
10/2/2012 10200 10200 10200 10200 15 ADMP.JK
9/28/2012 10200 10200 10200 10200 1 ADMP.JK
9/27/2012 10150 10250 10150 10200 154 ADMP.JK
9/26/2012 10000 10100 10000 10100 20 ADMP.JK
9/25/2012 9900 10000 9900 10000 25 ADMP.JK
9/24/2012 10000 10000 10000 10000 10 ADMP.JK
9/20/2012 10000 10000 10000 10000 5 ADMP.JK
9/19/2012 10000 10000 10000 10000 1 ADMP.JK
9/18/2012 10000 10000 10000 10000 18 ADMP.JK
9/17/2012 10200 10200 10000 10000 41 ADMP.JK
9/14/2012 10200 10300 10050 10200 167 ADMP.JK
9/13/2012 10150 10150 10150 10150 1 ADMP.JK
9/12/2012 10150 10150 10150 10150 18 ADMP.JK
9/11/2012 10050 10200 10050 10050 44 ADMP.JK
9/10/2012 10100 10100 10100 10100 9 ADMP.JK
9/7/2012 10200 10200 10100 10100 102 ADMP.JK
9/6/2012 10150 10200 10150 10200 100 ADMP.JK
9/5/2012 10000 10150 10000 10150 39 ADMP.JK
9/4/2012 10200 10250 10100 10150 29 ADMP.JK
9/3/2012 10000 10150 10000 10150 22 ADMP.JK
8/31/2012 10050 10100 10050 10100 7 ADMP.JK
8/30/2012 9800 10100 9800 10100 33 ADMP.JK
8/29/2012 10000 10100 9500 10100 11 ADMP.JK
8/28/2012 10000 10000 10000 10000 2 ADMP.JK
8/24/2012 10200 10200 10150 10200 38 ADMP.JK
8/23/2012 10200 10200 10050 10050 48 ADMP.JK
8/16/2012 10000 10200 10000 10200 136 ADMP.JK
8/14/2012 10000 10000 10000 10000 8 ADMP.JK
8/10/2012 10000 10000 10000 10000 18 ADMP.JK
8/3/2012 10150 10150 10150 10150 4 ADMP.JK
8/2/2012 10100 10100 10100 10100 2 ADMP.JK
8/1/2012 10000 10050 10000 10050 3 ADMP.JK
7/31/2012 10000 10000 10000 10000 3 ADMP.JK
7/27/2012 9850 10150 9850 10150 2 ADMP.JK
7/26/2012 9850 10000 9850 10000 42 ADMP.JK
7/25/2012 9800 9900 9750 9800 18 ADMP.JK
7/24/2012 10000 10000 9900 9900 23 ADMP.JK
7/23/2012 10000 10000 9800 10000 23 ADMP.JK
7/20/2012 10100 10100 10000 10000 26 ADMP.JK
7/19/2012 10050 10100 10050 10100 28 ADMP.JK
7/18/2012 10000 10000 10000 10000 51 ADMP.JK
7/17/2012 10000 10050 10000 10000 129 ADMP.JK
7/16/2012 10050 10200 10000 10200 36 ADMP.JK
7/13/2012 10050 10050 10050 10050 1 ADMP.JK
7/12/2012 10050 10100 10050 10100 2 ADMP.JK
7/11/2012 10050 10150 10050 10150 8 ADMP.JK
7/10/2012 10150 10150 10000 10000 28 ADMP.JK
7/9/2012 10200 10200 10150 10150 206 ADMP.JK
7/6/2012 10250 10250 10200 10200 58 ADMP.JK
7/5/2012 10300 10300 10300 10300 4 ADMP.JK
7/4/2012 10300 10300 10250 10250 152 ADMP.JK
7/3/2012 10200 10250 10200 10250 1033 ADMP.JK
7/2/2012 10200 10200 10200 10200 1003 ADMP.JK
6/29/2012 10200 10300 10200 10200 138 ADMP.JK
6/28/2012 10200 10200 10050 10100 248 ADMP.JK
6/27/2012 10200 10200 10050 10050 38 ADMP.JK
6/26/2012 10050 10150 10050 10150 45 ADMP.JK
6/25/2012 10050 10050 10050 10050 1 ADMP.JK
6/22/2012 10050 10050 10050 10050 2 ADMP.JK
6/21/2012 10050 10050 10000 10000 15 ADMP.JK
6/20/2012 10100 10100 10000 10000 87 ADMP.JK
6/19/2012 10050 10100 10000 10000 93 ADMP.JK
6/18/2012 10050 10100 10000 10000 65 ADMP.JK
6/15/2012 10000 10000 10000 10000 46 ADMP.JK
6/14/2012 10050 10050 10000 10000 165 ADMP.JK
6/13/2012 10000 10050 10000 10000 45 ADMP.JK
6/12/2012 10000 10000 9950 10000 22 ADMP.JK
6/11/2012 10250 10250 10000 10150 479 ADMP.JK
6/8/2012 10050 10150 10050 10150 466 ADMP.JK
6/7/2012 10000 10300 10000 10150 531 ADMP.JK
6/6/2012 9900 10100 9850 9900 261 ADMP.JK
6/5/2012 10000 10050 9800 9850 125 ADMP.JK
6/4/2012 10250 10250 9900 9900 78 ADMP.JK
6/1/2012 10800 10800 10350 10700 8 ADMP.JK
5/31/2012 11000 11000 10300 10300 28 ADMP.JK
5/30/2012 11800 11800 11000 11000 109 ADMP.JK
5/29/2012 12200 12200 12000 12000 258 ADMP.JK
5/28/2012 12150 12200 12100 12200 6 ADMP.JK
5/25/2012 12200 12200 12150 12150 11 ADMP.JK
5/24/2012 12250 12300 12200 12200 63 ADMP.JK
5/23/2012 12200 12200 12050 12100 40 ADMP.JK
5/22/2012 12450 12450 12150 12300 34 ADMP.JK
5/21/2012 12500 12500 12000 12400 48 ADMP.JK
5/16/2012 12300 12400 12300 12400 40 ADMP.JK
5/15/2012 12500 12600 12500 12600 15 ADMP.JK
5/14/2012 13000 13050 12600 12600 40 ADMP.JK
5/11/2012 12950 13000 12950 13000 6 ADMP.JK
5/10/2012 13000 13000 12900 12900 8 ADMP.JK
5/9/2012 13000 13000 12900 13000 23 ADMP.JK
5/8/2012 13200 13300 13100 13100 70 ADMP.JK
5/7/2012 13050 13100 13000 13000 58 ADMP.JK
5/4/2012 13100 13150 13050 13050 131 ADMP.JK
5/3/2012 13000 13100 13000 13100 44 ADMP.JK
5/2/2012 13000 13000 12900 13000 109 ADMP.JK
5/1/2012 12900 13000 12850 12900 61 ADMP.JK
4/30/2012 13000 13200 13000 13100 66 ADMP.JK
4/27/2012 13000 13300 13000 13000 170 ADMP.JK
4/26/2012 12900 13050 12850 13000 20 ADMP.JK
4/25/2012 12950 12950 12900 12950 93 ADMP.JK
4/24/2012 12900 13500 12850 13500 149 ADMP.JK
4/23/2012 12700 12900 12700 12800 77 ADMP.JK
4/20/2012 12900 12900 12800 12800 38 ADMP.JK
4/19/2012 13000 13000 13000 13000 15 ADMP.JK
4/18/2012 12900 13050 12900 12900 100 ADMP.JK
4/17/2012 12850 12850 12800 12850 5 ADMP.JK
4/16/2012 12750 12850 12750 12800 183 ADMP.JK
4/13/2012 12800 12800 12800 12800 7 ADMP.JK
4/12/2012 12800 12800 12800 12800 8 ADMP.JK
4/11/2012 12750 13000 12750 12850 138 ADMP.JK
4/10/2012 13000 13000 12800 12800 4 ADMP.JK
4/9/2012 13000 13000 12900 13000 24 ADMP.JK
4/5/2012 13100 13100 13100 13100 30 ADMP.JK
4/4/2012 13100 13100 12800 13050 27 ADMP.JK
4/3/2012 13000 14050 13000 13100 100 ADMP.JK
4/2/2012 12450 13400 12450 13000 491 ADMP.JK
3/30/2012 12350 12350 12300 12300 23 ADMP.JK
3/29/2012 12200 12300 12200 12300 217 ADMP.JK
3/28/2012 12150 12250 12150 12250 12 ADMP.JK
3/27/2012 12150 12250 12150 12250 37 ADMP.JK
3/26/2012 12200 12200 12150 12150 37 ADMP.JK
3/22/2012 12150 12200 12150 12200 3 ADMP.JK
3/21/2012 12100 12250 12050 12150 13 ADMP.JK
3/20/2012 11950 12250 11950 12250 22 ADMP.JK
3/19/2012 12000 12000 11950 11950 18 ADMP.JK
3/16/2012 12150 12150 12100 12100 4 ADMP.JK
3/15/2012 12250 12250 12050 12100 91 ADMP.JK
3/14/2012 12300 12350 12250 12250 32 ADMP.JK
3/13/2012 12300 12300 12250 12250 18 ADMP.JK
3/12/2012 12400 12400 12300 12300 24 ADMP.JK
3/9/2012 12400 12400 12350 12350 11 ADMP.JK
3/8/2012 12350 12400 12350 12400 13 ADMP.JK
3/7/2012 12400 12400 12400 12400 3 ADMP.JK
3/6/2012 12350 12400 12350 12400 3 ADMP.JK
3/5/2012 12400 12500 12400 12400 8 ADMP.JK
2/29/2012 12400 12400 12400 12400 4 ADMP.JK
2/27/2012 12200 12200 12200 12200 2 ADMP.JK
2/24/2012 12400 12400 12200 12200 34 ADMP.JK
2/23/2012 12600 12600 12550 12550 52 ADMP.JK
2/22/2012 12300 12700 12300 12650 98 ADMP.JK
2/21/2012 12200 12350 12200 12350 90 ADMP.JK
2/20/2012 12300 12300 12150 12150 145 ADMP.JK
2/17/2012 12000 12300 12000 12300 32 ADMP.JK
2/16/2012 12300 12350 12100 12100 40 ADMP.JK
2/15/2012 12350 12350 12250 12350 57 ADMP.JK
2/14/2012 12300 12300 12300 12300 6 ADMP.JK
2/13/2012 12250 12250 12250 12250 1 ADMP.JK
2/10/2012 12400 12400 12400 12400 39 ADMP.JK
2/9/2012 12200 12450 12150 12450 88 ADMP.JK
2/8/2012 12100 12100 12100 12100 3 ADMP.JK
2/6/2012 12600 12600 12550 12600 42 ADMP.JK
2/3/2012 12550 12600 12550 12600 3 ADMP.JK
2/2/2012 12600 12700 12500 12500 21 ADMP.JK
2/1/2012 12400 12500 12400 12500 12 ADMP.JK
1/31/2012 12400 12400 12400 12400 2 ADMP.JK
1/30/2012 12400 12450 12400 12400 13 ADMP.JK
1/27/2012 12350 12400 12300 12400 9 ADMP.JK
1/24/2012 12100 12100 12100 12100 1 ADMP.JK
1/20/2012 12500 12600 12500 12600 17 ADMP.JK
1/19/2012 12500 12500 12450 12500 22 ADMP.JK
1/18/2012 12250 12450 12250 12450 314 ADMP.JK
1/17/2012 11850 12250 11850 12250 46 ADMP.JK
1/16/2012 11800 11800 11800 11800 2 ADMP.JK
1/13/2012 11750 11800 11750 11800 215 ADMP.JK
1/12/2012 11800 11800 11750 11750 67 ADMP.JK
1/11/2012 11750 11750 11750 11750 114 ADMP.JK
1/10/2012 11700 11750 11700 11750 3 ADMP.JK
1/9/2012 11500 11800 11500 11800 6 ADMP.JK
1/6/2012 11450 11450 11450 11450 2 ADMP.JK
1/5/2012 11800 11800 11750 11750 14 ADMP.JK
1/4/2012 11950 11950 11900 11900 24 ADMP.JK
1/3/2012 12100 12100 11750 12000 87 ADMP.JK
1/2/2012 12200 12200 12200 12200 2 ADMP.JK
12/30/2011 11200 12700 11200 12700 142 ADMP.JK
12/29/2011 11000 11200 11000 11200 24 ADMP.JK
12/28/2011 11050 11450 11000 11450 7 ADMP.JK
12/27/2011 11000 11000 11000 11000 40 ADMP.JK
12/20/2011 11200 11400 11200 11400 7 ADMP.JK
12/16/2011 11400 11400 11400 11400 1 ADMP.JK
12/15/2011 10900 11100 10900 11100 2 ADMP.JK
12/13/2011 11350 11350 11350 11350 2 ADMP.JK
12/12/2011 11000 11350 11000 11300 16 ADMP.JK
12/9/2011 11000 11000 11000 11000 2 ADMP.JK
12/8/2011 11050 11200 11000 11000 37 ADMP.JK
12/7/2011 11000 11100 11000 11000 103 ADMP.JK
12/6/2011 11350 11350 10700 10700 170 ADMP.JK
12/5/2011 11100 11100 11100 11100 1 ADMP.JK
12/2/2011 11100 11100 11100 11100 1 ADMP.JK
12/1/2011 11550 11600 11150 11150 136 ADMP.JK
11/29/2011 11400 11450 11400 11450 2 ADMP.JK
11/25/2011 11350 11350 11300 11300 12 ADMP.JK
11/24/2011 11600 11600 11500 11500 5 ADMP.JK
11/23/2011 11800 11800 11800 11800 4 ADMP.JK
11/22/2011 11800 12300 11800 12300 23 ADMP.JK
11/21/2011 12850 12850 11900 11900 29 ADMP.JK
11/18/2011 13000 13000 12550 12550 11 ADMP.JK
11/17/2011 12300 13000 12300 13000 288 ADMP.JK
11/16/2011 12550 12550 12300 12500 11 ADMP.JK
11/15/2011 12000 12700 12000 12700 60 ADMP.JK
11/14/2011 11500 12400 11500 12300 140 ADMP.JK
11/11/2011 11400 11400 11350 11350 4 ADMP.JK
11/10/2011 10950 11400 10800 11400 20 ADMP.JK
11/9/2011 11400 11500 11400 11400 13 ADMP.JK
11/8/2011 11350 11400 11350 11400 2 ADMP.JK
11/7/2011 11500 11500 11400 11400 3 ADMP.JK
11/4/2011 11200 11250 11200 11200 12 ADMP.JK
11/2/2011 10700 11000 10700 11000 13 ADMP.JK
11/1/2011 10800 10800 10650 10700 20 ADMP.JK
10/31/2011 11000 11000 11000 11000 3 ADMP.JK
10/28/2011 11500 11500 11350 11350 45 ADMP.JK
10/27/2011 10400 12000 10400 11400 134 ADMP.JK
10/25/2011 10200 10200 10200 10200 2 ADMP.JK
10/24/2011 10050 10050 10050 10050 1 ADMP.JK
10/20/2011 9950 9950 9950 9950 4 ADMP.JK
10/19/2011 10050 10050 10000 10000 43 ADMP.JK
10/18/2011 10000 10000 9850 10000 45 ADMP.JK
10/17/2011 10300 10300 10300 10300 38 ADMP.JK
10/13/2011 10750 10750 10250 10250 14 ADMP.JK
10/12/2011 10400 10600 10350 10500 29 ADMP.JK
10/11/2011 9850 10300 9850 10250 8 ADMP.JK
10/10/2011 9750 9750 9650 9750 12 ADMP.JK
10/7/2011 9600 9650 9600 9650 3 ADMP.JK
10/6/2011 9550 9800 9550 9800 10 ADMP.JK
10/5/2011 9350 9550 9350 9500 25 ADMP.JK
10/4/2011 9750 9750 9500 9500 61 ADMP.JK
10/3/2011 10000 10000 9650 9650 66 ADMP.JK
9/30/2011 10000 10000 10000 10000 2 ADMP.JK
9/29/2011 10000 10200 10000 10050 23 ADMP.JK
9/28/2011 10100 10150 10000 10000 18 ADMP.JK
9/27/2011 9850 10250 9850 10150 60 ADMP.JK
9/26/2011 10000 10000 9600 9600 431 ADMP.JK
9/23/2011 9700 10000 9200 10000 118 ADMP.JK
9/22/2011 10500 10600 9900 9900 124 ADMP.JK
9/21/2011 11000 11000 10800 10800 42 ADMP.JK
9/20/2011 10550 11000 10500 11000 4 ADMP.JK
9/19/2011 11000 11000 10900 10900 7 ADMP.JK
9/16/2011 10950 11000 10950 11000 44 ADMP.JK
9/15/2011 11000 11050 10950 11000 38 ADMP.JK
9/14/2011 11100 11100 11000 11050 124 ADMP.JK
9/12/2011 11200 11200 11150 11150 37 ADMP.JK
9/9/2011 11300 11300 11300 11300 17 ADMP.JK
9/8/2011 11400 11400 11300 11300 19 ADMP.JK
9/7/2011 11300 11500 11300 11400 43 ADMP.JK
9/6/2011 11050 11200 11050 11200 6 ADMP.JK
9/5/2011 11100 11150 10950 11000 49 ADMP.JK
8/26/2011 11150 11200 11100 11100 11 ADMP.JK
8/25/2011 11100 11300 11100 11250 17 ADMP.JK
8/24/2011 11150 11150 11000 11000 15 ADMP.JK
8/23/2011 11000 11150 11000 11150 12 ADMP.JK
8/22/2011 11000 11200 11000 11000 14 ADMP.JK
8/19/2011 11100 11250 10800 10800 39 ADMP.JK
8/18/2011 11200 11300 11200 11300 29 ADMP.JK
8/16/2011 11500 11500 11000 11200 355 ADMP.JK
8/15/2011 11600 11600 11300 11500 33 ADMP.JK
8/12/2011 11700 11700 11600 11600 22 ADMP.JK
8/11/2011 11500 11650 11250 11600 114 ADMP.JK
8/10/2011 11300 11700 11300 11700 174 ADMP.JK
8/9/2011 10900 11400 10600 11050 171 ADMP.JK
8/8/2011 11500 11700 10900 11700 400 ADMP.JK
8/5/2011 12450 12450 11700 11700 260 ADMP.JK
8/4/2011 13000 13000 12650 12650 109 ADMP.JK
8/3/2011 13000 13150 12850 12900 116 ADMP.JK
12/6/2012 420 450 380 380 715837 ADMG.JK
12/5/2012 350 425 350 420 286713 ADMG.JK
12/4/2012 350 360 350 350 48217 ADMG.JK
12/3/2012 350 350 345 350 3774 ADMG.JK
11/30/2012 345 350 345 345 2055 ADMG.JK
11/29/2012 345 350 345 345 3516 ADMG.JK
11/28/2012 345 350 345 345 5689 ADMG.JK
11/27/2012 345 350 345 345 4432 ADMG.JK
11/26/2012 355 365 340 345 47808 ADMG.JK
11/23/2012 350 355 350 350 5734 ADMG.JK
11/22/2012 350 360 350 350 16960 ADMG.JK
11/21/2012 350 365 350 350 23070 ADMG.JK
11/20/2012 355 355 350 355 8693 ADMG.JK
11/19/2012 355 355 350 350 2777 ADMG.JK
11/14/2012 355 355 350 350 14406 ADMG.JK
11/13/2012 355 360 355 355 2405 ADMG.JK
11/12/2012 350 355 350 355 4444 ADMG.JK
11/9/2012 350 355 350 350 1172 ADMG.JK
11/8/2012 350 355 340 350 6293 ADMG.JK
11/7/2012 370 370 350 355 4598 ADMG.JK
11/6/2012 370 375 360 365 47642 ADMG.JK
11/5/2012 365 370 365 370 8275 ADMG.JK
11/2/2012 365 370 365 365 5149 ADMG.JK
11/1/2012 365 370 365 365 34129 ADMG.JK
10/31/2012 370 370 365 365 7970 ADMG.JK
10/30/2012 360 370 360 370 11427 ADMG.JK
10/29/2012 360 360 350 355 4206 ADMG.JK
10/25/2012 365 365 355 355 2030 ADMG.JK
10/24/2012 360 375 355 360 5649 ADMG.JK
10/23/2012 380 385 360 360 64656 ADMG.JK
10/22/2012 345 380 345 375 24087 ADMG.JK
10/19/2012 345 350 345 345 1649 ADMG.JK
10/18/2012 340 350 340 345 7447 ADMG.JK
10/17/2012 345 345 340 340 5043 ADMG.JK
10/16/2012 345 345 340 340 3684 ADMG.JK
10/15/2012 335 345 335 340 2090 ADMG.JK
10/12/2012 360 360 335 335 5635 ADMG.JK
10/11/2012 360 365 345 345 3564 ADMG.JK
10/10/2012 365 370 360 360 3107 ADMG.JK
10/9/2012 375 385 365 365 72419 ADMG.JK
10/8/2012 355 375 355 375 17674 ADMG.JK
10/5/2012 360 365 355 355 12929 ADMG.JK
10/4/2012 345 375 345 360 36985 ADMG.JK
10/3/2012 345 350 345 345 2190 ADMG.JK
10/2/2012 355 355 340 345 5559 ADMG.JK
10/1/2012 360 375 350 355 48532 ADMG.JK
9/28/2012 350 360 330 360 23318 ADMG.JK
9/27/2012 315 360 310 350 66911 ADMG.JK
9/26/2012 310 320 310 315 8716 ADMG.JK
9/25/2012 305 310 305 310 7599 ADMG.JK
9/24/2012 310 310 305 305 5790 ADMG.JK
9/21/2012 310 310 305 310 1024 ADMG.JK
9/20/2012 310 310 305 305 1455 ADMG.JK
9/19/2012 310 315 305 310 17203 ADMG.JK
9/18/2012 305 310 300 305 8641 ADMG.JK
9/17/2012 310 310 305 305 3086 ADMG.JK
9/14/2012 310 315 305 310 4996 ADMG.JK
9/13/2012 305 315 300 310 10004 ADMG.JK
9/12/2012 310 310 305 305 2416 ADMG.JK
9/11/2012 305 310 305 310 1548 ADMG.JK
9/10/2012 320 320 305 310 1668 ADMG.JK
9/7/2012 310 325 310 315 18715 ADMG.JK
9/6/2012 305 310 300 310 1758 ADMG.JK
9/5/2012 315 320 300 305 7724 ADMG.JK
9/4/2012 310 315 310 315 2520 ADMG.JK
9/3/2012 315 320 305 315 1314 ADMG.JK
8/31/2012 310 320 310 315 4818 ADMG.JK
8/30/2012 310 320 305 310 4529 ADMG.JK
8/29/2012 335 345 305 320 5330 ADMG.JK
8/28/2012 345 345 335 335 892 ADMG.JK
8/27/2012 350 350 340 345 370 ADMG.JK
8/24/2012 350 350 340 350 456 ADMG.JK
8/23/2012 345 355 345 350 676 ADMG.JK
8/16/2012 345 350 345 345 2124 ADMG.JK
8/15/2012 350 350 340 345 2584 ADMG.JK
8/14/2012 365 365 350 355 1403 ADMG.JK
8/13/2012 355 365 355 360 1445 ADMG.JK
8/10/2012 355 360 350 355 2158 ADMG.JK
8/9/2012 355 365 350 355 4491 ADMG.JK
8/8/2012 365 370 355 355 5010 ADMG.JK
8/7/2012 370 375 365 365 2062 ADMG.JK
8/6/2012 380 385 370 370 1632 ADMG.JK
8/3/2012 370 375 370 375 2944 ADMG.JK
8/2/2012 385 395 375 380 12029 ADMG.JK
8/1/2012 365 395 360 385 23569 ADMG.JK
7/31/2012 360 370 360 370 5396 ADMG.JK
7/30/2012 365 375 355 360 3420 ADMG.JK
7/27/2012 375 380 360 365 3445 ADMG.JK
7/26/2012 375 375 365 370 1254 ADMG.JK
7/25/2012 370 380 370 375 16362 ADMG.JK
7/24/2012 360 375 360 375 6605 ADMG.JK
7/23/2012 375 375 355 360 4691 ADMG.JK
7/20/2012 380 380 375 375 3352 ADMG.JK
7/19/2012 390 390 380 380 3362 ADMG.JK
7/18/2012 395 400 380 380 3954 ADMG.JK
7/17/2012 395 400 390 395 22555 ADMG.JK
7/16/2012 400 400 385 390 15037 ADMG.JK
7/13/2012 400 410 395 405 18646 ADMG.JK
7/12/2012 405 405 395 395 7391 ADMG.JK
7/11/2012 365 410 365 405 32271 ADMG.JK
7/10/2012 370 370 365 370 669 ADMG.JK
7/9/2012 370 380 365 370 2678 ADMG.JK
7/6/2012 380 385 375 380 1258 ADMG.JK
7/5/2012 380 385 375 385 444 ADMG.JK
7/4/2012 385 390 385 385 5956 ADMG.JK
7/3/2012 370 390 370 385 4384 ADMG.JK
7/2/2012 370 375 370 375 2169 ADMG.JK
6/29/2012 360 375 360 370 1930 ADMG.JK
6/28/2012 385 385 360 365 6272 ADMG.JK
6/27/2012 390 390 380 385 2948 ADMG.JK
6/26/2012 380 390 375 390 2515 ADMG.JK
6/25/2012 400 400 375 375 2456 ADMG.JK
6/22/2012 390 405 390 395 1960 ADMG.JK
6/21/2012 415 425 405 405 9657 ADMG.JK
6/20/2012 395 420 395 415 18821 ADMG.JK
6/19/2012 390 395 390 390 505 ADMG.JK
6/18/2012 390 405 390 395 1483 ADMG.JK
6/15/2012 390 395 370 385 1738 ADMG.JK
6/14/2012 395 395 380 385 2679 ADMG.JK
6/13/2012 400 405 395 400 439 ADMG.JK
6/12/2012 410 410 395 400 4568 ADMG.JK
6/11/2012 410 415 410 415 1563 ADMG.JK
6/8/2012 400 415 395 410 1474 ADMG.JK
6/7/2012 415 420 400 405 2809 ADMG.JK
6/6/2012 395 410 395 410 3209 ADMG.JK
6/5/2012 375 400 370 390 3386 ADMG.JK
6/4/2012 400 400 355 370 7194 ADMG.JK
6/1/2012 405 430 400 415 2733 ADMG.JK
5/31/2012 425 425 400 420 5551 ADMG.JK
5/30/2012 435 440 425 430 3501 ADMG.JK
5/29/2012 450 450 435 440 3252 ADMG.JK
5/28/2012 445 450 440 450 1068 ADMG.JK
5/25/2012 465 465 440 450 4172 ADMG.JK
5/24/2012 445 470 445 460 10919 ADMG.JK
5/23/2012 440 460 435 445 8836 ADMG.JK
5/22/2012 435 450 435 440 3128 ADMG.JK
5/21/2012 430 435 425 430 4085 ADMG.JK
5/16/2012 450 450 420 430 3266 ADMG.JK
5/15/2012 460 460 445 450 3212 ADMG.JK
5/14/2012 470 470 450 455 5136 ADMG.JK
5/11/2012 485 490 470 470 5457 ADMG.JK
5/10/2012 495 495 485 490 2756 ADMG.JK
5/9/2012 500 500 490 495 6485 ADMG.JK
5/8/2012 510 510 500 510 4666 ADMG.JK
5/7/2012 500 510 495 510 7401 ADMG.JK
5/4/2012 520 530 500 520 10510 ADMG.JK
5/3/2012 520 520 510 520 6540 ADMG.JK
5/2/2012 530 530 510 520 4562 ADMG.JK
5/1/2012 520 530 510 530 8733 ADMG.JK
4/30/2012 530 540 520 520 6453 ADMG.JK
4/27/2012 530 530 520 530 2787 ADMG.JK
4/26/2012 540 550 530 540 8314 ADMG.JK
4/25/2012 540 540 530 540 4404 ADMG.JK
4/24/2012 540 540 530 540 5939 ADMG.JK
4/23/2012 550 550 530 540 8465 ADMG.JK
4/20/2012 540 560 540 550 11433 ADMG.JK
4/19/2012 540 540 530 530 2166 ADMG.JK
4/18/2012 550 560 540 540 8816 ADMG.JK
4/17/2012 550 550 530 540 5911 ADMG.JK
4/16/2012 540 560 540 550 5956 ADMG.JK
4/13/2012 550 560 540 550 9066 ADMG.JK
4/12/2012 550 560 530 540 10818 ADMG.JK
4/11/2012 550 560 530 540 15687 ADMG.JK
4/10/2012 560 570 550 550 15556 ADMG.JK
4/9/2012 570 580 550 560 10116 ADMG.JK
4/5/2012 550 580 550 570 13846 ADMG.JK
4/4/2012 540 590 540 560 66583 ADMG.JK
4/3/2012 560 560 540 540 11321 ADMG.JK
4/2/2012 540 560 540 550 7100 ADMG.JK
3/30/2012 540 580 540 550 68363 ADMG.JK
3/29/2012 530 540 530 540 3956 ADMG.JK
3/28/2012 530 540 520 540 11576 ADMG.JK
3/27/2012 540 540 520 530 19455 ADMG.JK
3/26/2012 500 560 495 530 64074 ADMG.JK
3/22/2012 500 510 500 500 9223 ADMG.JK
3/21/2012 500 510 495 495 9695 ADMG.JK
3/20/2012 510 520 500 500 8443 ADMG.JK
3/19/2012 520 530 510 510 7177 ADMG.JK
3/16/2012 520 530 510 520 4116 ADMG.JK
3/15/2012 530 540 520 530 5515 ADMG.JK
3/14/2012 520 540 510 530 19426 ADMG.JK
3/13/2012 510 520 510 520 2718 ADMG.JK
3/12/2012 520 520 500 510 3298 ADMG.JK
3/9/2012 520 520 510 520 3300 ADMG.JK
3/8/2012 500 520 495 520 11461 ADMG.JK
3/7/2012 495 510 495 500 8760 ADMG.JK
3/6/2012 510 520 500 510 7068 ADMG.JK
3/5/2012 520 530 510 520 4739 ADMG.JK
3/2/2012 510 540 510 520 15816 ADMG.JK
3/1/2012 520 520 510 510 2473 ADMG.JK
2/29/2012 530 530 520 520 3288 ADMG.JK
2/28/2012 520 530 510 530 3127 ADMG.JK
2/27/2012 530 530 500 520 7100 ADMG.JK
2/24/2012 540 540 510 520 7352 ADMG.JK
2/23/2012 540 550 530 540 3934 ADMG.JK
2/22/2012 540 550 540 540 7071 ADMG.JK
2/21/2012 540 550 540 550 3910 ADMG.JK
2/20/2012 560 560 530 540 19971 ADMG.JK
2/17/2012 560 570 550 560 10853 ADMG.JK
2/16/2012 560 570 560 560 6810 ADMG.JK
2/15/2012 570 570 560 560 1769 ADMG.JK
2/14/2012 570 570 560 560 4211 ADMG.JK
2/13/2012 560 580 560 580 9297 ADMG.JK
2/10/2012 580 580 560 560 13144 ADMG.JK
2/9/2012 580 580 570 580 5930 ADMG.JK
2/8/2012 570 590 560 580 13001 ADMG.JK
2/7/2012 580 580 560 570 14855 ADMG.JK
2/6/2012 580 600 570 580 18538 ADMG.JK
2/3/2012 580 580 570 580 2634 ADMG.JK
2/2/2012 580 580 570 580 6559 ADMG.JK
2/1/2012 570 580 570 580 4921 ADMG.JK
1/31/2012 580 580 560 570 9278 ADMG.JK
1/30/2012 590 590 570 580 6979 ADMG.JK
1/27/2012 600 600 580 590 14404 ADMG.JK
1/26/2012 600 600 590 600 2581 ADMG.JK
1/25/2012 590 610 590 600 12566 ADMG.JK
1/24/2012 600 610 590 590 9127 ADMG.JK
1/20/2012 610 620 600 600 7987 ADMG.JK
1/19/2012 610 640 610 610 35289 ADMG.JK
1/18/2012 620 630 600 610 17360 ADMG.JK
1/17/2012 620 630 610 610 19314 ADMG.JK
1/16/2012 610 630 590 610 32443 ADMG.JK
1/13/2012 630 630 610 620 8315 ADMG.JK
1/12/2012 590 640 590 620 65483 ADMG.JK
1/11/2012 600 610 590 590 7350 ADMG.JK
1/10/2012 600 610 590 600 18951 ADMG.JK
1/9/2012 600 600 590 600 4558 ADMG.JK
1/6/2012 600 610 590 600 11611 ADMG.JK
1/5/2012 610 620 590 600 25651 ADMG.JK
1/4/2012 570 630 570 610 103151 ADMG.JK
1/3/2012 570 580 560 570 6200 ADMG.JK
1/2/2012 570 570 560 570 4676 ADMG.JK
12/30/2011 580 580 560 580 2288 ADMG.JK
12/29/2011 570 580 560 580 3464 ADMG.JK
12/28/2011 570 590 570 580 11576 ADMG.JK
12/27/2011 580 580 560 570 3585 ADMG.JK
12/23/2011 580 590 560 580 4904 ADMG.JK
12/22/2011 570 580 560 580 8618 ADMG.JK
12/21/2011 590 590 570 570 5762 ADMG.JK
12/20/2011 590 590 570 580 10378 ADMG.JK
12/19/2011 580 590 580 590 8488 ADMG.JK
12/16/2011 580 620 580 580 37693 ADMG.JK
12/15/2011 590 590 570 580 7445 ADMG.JK
12/14/2011 590 610 590 600 10186 ADMG.JK
12/13/2011 590 600 580 600 8459 ADMG.JK
12/12/2011 610 610 590 590 7908 ADMG.JK
12/9/2011 600 610 590 600 11088 ADMG.JK
12/8/2011 600 610 590 610 9574 ADMG.JK
12/7/2011 600 620 600 600 14146 ADMG.JK
12/6/2011 620 620 590 610 23508 ADMG.JK
12/5/2011 620 640 610 630 25798 ADMG.JK
12/2/2011 610 640 590 640 28142 ADMG.JK
12/1/2011 620 630 600 610 52848 ADMG.JK
11/30/2011 560 600 560 600 41181 ADMG.JK
11/29/2011 570 580 560 570 3925 ADMG.JK
11/28/2011 570 580 560 570 7084 ADMG.JK
11/25/2011 580 580 560 560 8025 ADMG.JK
11/24/2011 580 590 570 590 15531 ADMG.JK
11/23/2011 580 580 560 580 6829 ADMG.JK
11/22/2011 560 590 560 580 12426 ADMG.JK
11/21/2011 570 570 550 560 13137 ADMG.JK
11/18/2011 570 580 560 580 8562 ADMG.JK
11/17/2011 590 590 570 580 10333 ADMG.JK
11/16/2011 600 600 560 590 26074 ADMG.JK
11/15/2011 590 600 590 600 6885 ADMG.JK
11/14/2011 620 620 590 600 7578 ADMG.JK
11/11/2011 610 610 590 600 6969 ADMG.JK
11/10/2011 590 610 580 600 55107 ADMG.JK
11/9/2011 630 640 620 620 19411 ADMG.JK
11/8/2011 620 630 600 620 13289 ADMG.JK
11/7/2011 620 640 610 620 19267 ADMG.JK
11/4/2011 630 650 620 630 32557 ADMG.JK
11/3/2011 610 620 600 610 21363 ADMG.JK
11/2/2011 580 640 560 630 36858 ADMG.JK
11/1/2011 620 640 600 600 30190 ADMG.JK
10/31/2011 650 660 630 630 18830 ADMG.JK
10/28/2011 690 710 650 660 64248 ADMG.JK
10/27/2011 650 710 650 680 100733 ADMG.JK
10/26/2011 640 650 630 640 22563 ADMG.JK
10/25/2011 650 670 630 650 39485 ADMG.JK
10/24/2011 620 660 620 640 58581 ADMG.JK
10/21/2011 600 610 590 600 12656 ADMG.JK
10/20/2011 620 640 590 600 31644 ADMG.JK
10/19/2011 630 650 620 630 53249 ADMG.JK
10/18/2011 640 650 600 610 38368 ADMG.JK
10/17/2011 670 690 650 660 49297 ADMG.JK
10/14/2011 650 680 630 670 120765 ADMG.JK
10/13/2011 560 690 550 650 227376 ADMG.JK
10/12/2011 520 560 510 560 49495 ADMG.JK
10/11/2011 530 540 510 520 44505 ADMG.JK
10/10/2011 520 520 495 510 35680 ADMG.JK
10/7/2011 530 550 510 510 42002 ADMG.JK
10/6/2011 510 530 500 520 37460 ADMG.JK
10/5/2011 500 500 485 490 15186 ADMG.JK
10/4/2011 480 510 480 485 45780 ADMG.JK
10/3/2011 540 550 490 495 56039 ADMG.JK
9/30/2011 600 610 570 570 23644 ADMG.JK
9/29/2011 560 610 550 600 79494 ADMG.JK
9/28/2011 560 600 550 570 65995 ADMG.JK
9/27/2011 520 570 510 560 47212 ADMG.JK
12/6/2012 1370 1390 1360 1380 11524 ADRO.JK
12/5/2012 1350 1370 1340 1370 22373 ADRO.JK
12/4/2012 1320 1340 1320 1340 31535 ADRO.JK
12/3/2012 1320 1340 1320 1320 23118 ADRO.JK
11/30/2012 1350 1370 1320 1340 80278 ADRO.JK
11/29/2012 1380 1380 1340 1350 56522 ADRO.JK
11/28/2012 1370 1390 1330 1390 47951 ADRO.JK
11/27/2012 1370 1370 1350 1360 28684 ADRO.JK
11/26/2012 1350 1370 1350 1350 25530 ADRO.JK
11/23/2012 1370 1370 1340 1350 82150 ADRO.JK
11/22/2012 1380 1390 1360 1370 21659 ADRO.JK
11/21/2012 1390 1390 1360 1380 25034 ADRO.JK
11/20/2012 1400 1410 1370 1390 16358 ADRO.JK
11/19/2012 1420 1430 1380 1400 48403 ADRO.JK
11/14/2012 1420 1430 1410 1430 58633 ADRO.JK
11/13/2012 1420 1420 1400 1420 34962 ADRO.JK
11/12/2012 1410 1430 1400 1420 61364 ADRO.JK
11/9/2012 1380 1410 1370 1410 93836 ADRO.JK
11/8/2012 1380 1390 1360 1390 60571 ADRO.JK
11/7/2012 1390 1410 1370 1410 55273 ADRO.JK
11/6/2012 1360 1400 1350 1390 67323 ADRO.JK
11/5/2012 1380 1380 1340 1350 31370 ADRO.JK
11/2/2012 1370 1380 1360 1370 41363 ADRO.JK
11/1/2012 1360 1370 1330 1370 72052 ADRO.JK
10/31/2012 1380 1380 1350 1370 48843 ADRO.JK
10/30/2012 1390 1390 1370 1380 35635 ADRO.JK
10/29/2012 1390 1400 1370 1390 33099 ADRO.JK
10/25/2012 1400 1410 1390 1400 71886 ADRO.JK
10/24/2012 1410 1450 1390 1390 98363 ADRO.JK
10/23/2012 1420 1430 1400 1410 71157 ADRO.JK
10/22/2012 1340 1410 1340 1400 68752 ADRO.JK
10/19/2012 1400 1400 1350 1350 79683 ADRO.JK
10/18/2012 1420 1420 1390 1390 62151 ADRO.JK
10/17/2012 1410 1420 1390 1410 102403 ADRO.JK
10/16/2012 1400 1410 1390 1400 22474 ADRO.JK
10/15/2012 1410 1410 1390 1390 44104 ADRO.JK
10/12/2012 1430 1430 1400 1410 110848 ADRO.JK
10/11/2012 1440 1440 1410 1420 53562 ADRO.JK
10/10/2012 1430 1450 1420 1440 62052 ADRO.JK
10/9/2012 1450 1460 1430 1440 26130 ADRO.JK
10/8/2012 1460 1470 1420 1440 45485 ADRO.JK
10/5/2012 1450 1490 1440 1460 102640 ADRO.JK
10/4/2012 1450 1460 1420 1430 50923 ADRO.JK
10/3/2012 1480 1480 1450 1450 32041 ADRO.JK
10/2/2012 1480 1490 1470 1480 48295 ADRO.JK
10/1/2012 1490 1490 1470 1480 58963 ADRO.JK
9/28/2012 1490 1510 1480 1500 26532 ADRO.JK
9/27/2012 1490 1510 1480 1490 29362 ADRO.JK
9/26/2012 1490 1510 1450 1490 41826 ADRO.JK
9/25/2012 1470 1510 1460 1500 28604 ADRO.JK
9/24/2012 1530 1530 1470 1480 51727 ADRO.JK
9/21/2012 1540 1550 1480 1550 70899 ADRO.JK
9/20/2012 1550 1560 1510 1530 35142 ADRO.JK
9/19/2012 1540 1580 1530 1570 56841 ADRO.JK
9/18/2012 1590 1600 1530 1550 43298 ADRO.JK
9/17/2012 1590 1610 1580 1590 81002 ADRO.JK
9/14/2012 1550 1600 1540 1590 186544 ADRO.JK
9/13/2012 1500 1540 1490 1510 59146 ADRO.JK
9/12/2012 1450 1500 1450 1500 62725 ADRO.JK
9/11/2012 1420 1450 1410 1440 36883 ADRO.JK
9/10/2012 1400 1430 1400 1430 76527 ADRO.JK
9/7/2012 1390 1400 1370 1400 55839 ADRO.JK
9/6/2012 1360 1380 1360 1360 21561 ADRO.JK
9/5/2012 1380 1390 1350 1360 24786 ADRO.JK
9/4/2012 1400 1410 1380 1380 26101 ADRO.JK
9/3/2012 1380 1410 1370 1390 32063 ADRO.JK
8/31/2012 1340 1390 1330 1370 56727 ADRO.JK
8/30/2012 1360 1380 1340 1350 42056 ADRO.JK
8/29/2012 1390 1420 1350 1360 68126 ADRO.JK
8/28/2012 1430 1430 1390 1400 63867 ADRO.JK
8/27/2012 1410 1450 1410 1430 20227 ADRO.JK
8/24/2012 1430 1430 1400 1410 61441 ADRO.JK
8/23/2012 1500 1530 1440 1450 119527 ADRO.JK
8/16/2012 1570 1570 1500 1520 53995 ADRO.JK
8/15/2012 1540 1570 1530 1570 36176 ADRO.JK
8/14/2012 1520 1560 1510 1540 21702 ADRO.JK
8/13/2012 1580 1580 1510 1520 24972 ADRO.JK
8/10/2012 1540 1570 1530 1560 78327 ADRO.JK
8/9/2012 1500 1540 1500 1540 24027 ADRO.JK
8/8/2012 1560 1580 1490 1500 41982 ADRO.JK
8/7/2012 1600 1600 1520 1550 60508 ADRO.JK
8/6/2012 1540 1610 1540 1590 118901 ADRO.JK
8/3/2012 1500 1530 1490 1520 45108 ADRO.JK
8/2/2012 1510 1530 1490 1520 84858 ADRO.JK
8/1/2012 1470 1520 1450 1510 109116 ADRO.JK
7/31/2012 1450 1470 1440 1460 84031 ADRO.JK
7/30/2012 1440 1480 1430 1440 110241 ADRO.JK
7/27/2012 1380 1440 1380 1430 124426 ADRO.JK
7/26/2012 1370 1370 1340 1360 25634 ADRO.JK
7/25/2012 1350 1360 1320 1350 47818 ADRO.JK
7/24/2012 1380 1390 1350 1360 42587 ADRO.JK
7/23/2012 1390 1390 1350 1370 56999 ADRO.JK
7/20/2012 1420 1440 1410 1420 29134 ADRO.JK
7/19/2012 1420 1440 1410 1420 57262 ADRO.JK
7/18/2012 1420 1420 1380 1410 46174 ADRO.JK
7/17/2012 1430 1440 1410 1420 45786 ADRO.JK
7/16/2012 1400 1440 1400 1420 72859 ADRO.JK
7/13/2012 1370 1410 1360 1380 76476 ADRO.JK
7/12/2012 1420 1420 1350 1370 127541 ADRO.JK
7/11/2012 1440 1440 1410 1420 79430 ADRO.JK
7/10/2012 1470 1490 1410 1440 136275 ADRO.JK
7/9/2012 1560 1560 1460 1480 97439 ADRO.JK
7/6/2012 1580 1610 1570 1570 32120 ADRO.JK
7/5/2012 1620 1620 1580 1590 37508 ADRO.JK
7/4/2012 1570 1630 1570 1620 121909 ADRO.JK
7/3/2012 1570 1580 1530 1550 33701 ADRO.JK
7/2/2012 1470 1580 1470 1560 167663 ADRO.JK
6/29/2012 1390 1460 1380 1450 125511 ADRO.JK
6/28/2012 1410 1420 1350 1360 37799 ADRO.JK
6/27/2012 1390 1430 1370 1400 144111 ADRO.JK
6/26/2012 1320 1410 1310 1390 83842 ADRO.JK
6/25/2012 1370 1370 1320 1330 41956 ADRO.JK
6/22/2012 1380 1380 1340 1370 80538 ADRO.JK
6/21/2012 1440 1470 1400 1420 78709 ADRO.JK
6/20/2012 1350 1430 1340 1420 117046 ADRO.JK
6/19/2012 1280 1340 1270 1330 97326 ADRO.JK
6/18/2012 1270 1310 1260 1270 139620 ADRO.JK
6/15/2012 1240 1260 1190 1240 89455 ADRO.JK
6/14/2012 1240 1260 1200 1210 149926 ADRO.JK
6/13/2012 1230 1260 1220 1230 86972 ADRO.JK
6/12/2012 1250 1260 1220 1230 91302 ADRO.JK
6/11/2012 1300 1310 1240 1270 170310 ADRO.JK
6/8/2012 1280 1290 1260 1260 59155 ADRO.JK
6/7/2012 1300 1340 1280 1300 224250 ADRO.JK
6/6/2012 1240 1280 1220 1270 226002 ADRO.JK
6/5/2012 1240 1260 1210 1220 141004 ADRO.JK
6/4/2012 1320 1350 1180 1200 218000 ADRO.JK
6/1/2012 1470 1490 1360 1380 110020 ADRO.JK
5/31/2012 1580 1580 1460 1470 135600 ADRO.JK
5/30/2012 1590 1600 1570 1590 55897 ADRO.JK
5/29/2012 1600 1640 1580 1610 82218 ADRO.JK
5/28/2012 1620 1620 1580 1610 58778 ADRO.JK
5/25/2012 1640 1650 1600 1620 71260 ADRO.JK
5/24/2012 1670 1670 1630 1650 84156 ADRO.JK
5/23/2012 1680 1680 1630 1650 86859 ADRO.JK
5/22/2012 1660 1720 1660 1700 91913 ADRO.JK
5/21/2012 1640 1660 1620 1650 62713 ADRO.JK
5/16/2012 1660 1660 1610 1650 76484 ADRO.JK
5/15/2012 1710 1720 1670 1680 115042 ADRO.JK
5/14/2012 1730 1740 1710 1730 39976 ADRO.JK
5/11/2012 1750 1750 1730 1730 26464 ADRO.JK
5/10/2012 1760 1770 1750 1760 48210 ADRO.JK
5/9/2012 1760 1770 1740 1760 62876 ADRO.JK
5/8/2012 1770 1790 1760 1760 42843 ADRO.JK
5/7/2012 1790 1790 1760 1770 132360 ADRO.JK
5/4/2012 1850 1850 1800 1810 47851 ADRO.JK
5/3/2012 1850 1860 1830 1840 60406 ADRO.JK
5/2/2012 1870 1880 1830 1870 107771 ADRO.JK
5/1/2012 1860 1870 1840 1870 62983 ADRO.JK
4/30/2012 1830 1860 1830 1860 115536 ADRO.JK
4/27/2012 1820 1820 1800 1810 69787 ADRO.JK
4/26/2012 1810 1820 1800 1810 48823 ADRO.JK
4/25/2012 1820 1820 1790 1820 57932 ADRO.JK
4/24/2012 1800 1830 1790 1830 53517 ADRO.JK
4/23/2012 1790 1810 1780 1800 62261 ADRO.JK
4/20/2012 1800 1800 1770 1800 71352 ADRO.JK
4/19/2012 1820 1820 1790 1810 86225 ADRO.JK
4/18/2012 1830 1860 1810 1820 129366 ADRO.JK
4/17/2012 1840 1840 1800 1810 68871 ADRO.JK
4/16/2012 1820 1840 1810 1820 24060 ADRO.JK
4/13/2012 1830 1840 1820 1830 65570 ADRO.JK
4/12/2012 1840 1860 1800 1810 145177 ADRO.JK
4/11/2012 1880 1880 1820 1830 145319 ADRO.JK
4/10/2012 1900 1910 1880 1880 45116 ADRO.JK
4/9/2012 1890 1920 1890 1900 15813 ADRO.JK
4/5/2012 1890 1920 1890 1910 45848 ADRO.JK
4/4/2012 1950 1950 1900 1910 102988 ADRO.JK
4/3/2012 1960 1970 1940 1960 89322 ADRO.JK
4/2/2012 1930 1960 1930 1960 63221 ADRO.JK
3/30/2012 1910 1930 1910 1930 86928 ADRO.JK
3/29/2012 1920 1930 1910 1920 67164 ADRO.JK
3/28/2012 1900 1930 1890 1930 145902 ADRO.JK
3/27/2012 1910 1920 1870 1890 193187 ADRO.JK
3/26/2012 1920 1930 1880 1890 197825 ADRO.JK
3/22/2012 1880 1910 1870 1900 67993 ADRO.JK
3/21/2012 1920 1930 1870 1900 239165 ADRO.JK
3/20/2012 1910 1930 1900 1920 45073 ADRO.JK
3/19/2012 1930 1940 1910 1910 33926 ADRO.JK
3/16/2012 1950 1950 1910 1920 53436 ADRO.JK
3/15/2012 1980 1980 1920 1940 87474 ADRO.JK
3/14/2012 1970 1980 1960 1970 77450 ADRO.JK
3/13/2012 1960 1970 1940 1940 15556 ADRO.JK
3/12/2012 1960 1970 1940 1950 20367 ADRO.JK
3/9/2012 1930 1960 1930 1960 47982 ADRO.JK
3/8/2012 1920 1940 1920 1930 33844 ADRO.JK
3/7/2012 1900 1920 1900 1920 54956 ADRO.JK
3/6/2012 1940 1940 1920 1930 61038 ADRO.JK
3/5/2012 1970 1970 1930 1950 33785 ADRO.JK
3/2/2012 1920 1970 1920 1970 107023 ADRO.JK
3/1/2012 1910 1920 1900 1900 35491 ADRO.JK
2/29/2012 1900 1930 1890 1920 121476 ADRO.JK
2/28/2012 1890 1900 1870 1900 106213 ADRO.JK
2/27/2012 1910 1920 1870 1890 78862 ADRO.JK
2/24/2012 1960 1960 1900 1920 157694 ADRO.JK
2/23/2012 1990 2000 1960 1960 50227 ADRO.JK
2/22/2012 1980 2000 1960 2000 99374 ADRO.JK
2/21/2012 1990 1990 1970 1990 47956 ADRO.JK
2/20/2012 1990 2000 1960 1990 74173 ADRO.JK
2/17/2012 1950 1980 1930 1980 113206 ADRO.JK
2/16/2012 1930 1940 1910 1920 45840 ADRO.JK
2/15/2012 1930 1960 1920 1950 107978 ADRO.JK
2/14/2012 1950 1950 1900 1920 64009 ADRO.JK
2/13/2012 1940 1950 1920 1950 44807 ADRO.JK
2/10/2012 1990 1990 1910 1930 110785 ADRO.JK
2/9/2012 2000 2000 1970 1980 84138 ADRO.JK
2/8/2012 1990 2025 1950 2000 120992 ADRO.JK
2/7/2012 1960 2000 1940 1980 152665 ADRO.JK
2/6/2012 1960 1980 1930 1940 103255 ADRO.JK
2/3/2012 1960 1980 1920 1920 159715 ADRO.JK
2/2/2012 1880 1960 1870 1960 347373 ADRO.JK
2/1/2012 1830 1880 1790 1870 218485 ADRO.JK
1/31/2012 1820 1840 1810 1830 83434 ADRO.JK
1/30/2012 1850 1860 1820 1820 66395 ADRO.JK
1/27/2012 1840 1860 1830 1860 108789 ADRO.JK
1/26/2012 1840 1850 1830 1840 70097 ADRO.JK
1/25/2012 1840 1850 1830 1840 45121 ADRO.JK
1/24/2012 1830 1840 1820 1830 47588 ADRO.JK
1/20/2012 1850 1850 1800 1820 61918 ADRO.JK
1/19/2012 1830 1850 1820 1830 165689 ADRO.JK
1/18/2012 1800 1820 1790 1820 92314 ADRO.JK
1/17/2012 1790 1800 1780 1800 61214 ADRO.JK
1/16/2012 1790 1800 1760 1780 64789 ADRO.JK
1/13/2012 1810 1820 1790 1810 61139 ADRO.JK
1/12/2012 1800 1810 1790 1810 53042 ADRO.JK
1/11/2012 1820 1830 1790 1810 89053 ADRO.JK
1/10/2012 1790 1820 1770 1820 166338 ADRO.JK
1/9/2012 1760 1790 1760 1780 97472 ADRO.JK
1/6/2012 1790 1800 1760 1770 67383 ADRO.JK
1/5/2012 1830 1830 1780 1790 113189 ADRO.JK
1/4/2012 1820 1830 1810 1830 138398 ADRO.JK
1/3/2012 1770 1820 1770 1810 218947 ADRO.JK
1/2/2012 1760 1770 1750 1760 12488 ADRO.JK
12/30/2011 1770 1790 1760 1770 53842 ADRO.JK
12/29/2011 1750 1770 1740 1760 74307 ADRO.JK
12/28/2011 1780 1780 1750 1770 56594 ADRO.JK
12/27/2011 1770 1790 1760 1780 19100 ADRO.JK
12/23/2011 1770 1790 1760 1770 90696 ADRO.JK
12/22/2011 1760 1780 1740 1760 89839 ADRO.JK
12/21/2011 1780 1790 1750 1760 140214 ADRO.JK
12/20/2011 1780 1790 1730 1730 221619 ADRO.JK
12/19/2011 1820 1820 1770 1790 114873 ADRO.JK
12/16/2011 1830 1840 1820 1840 131966 ADRO.JK
12/15/2011 1820 1820 1790 1820 193892 ADRO.JK
12/14/2011 1860 1900 1840 1860 100208 ADRO.JK
12/13/2011 1900 1920 1870 1880 101726 ADRO.JK
12/12/2011 1960 1960 1920 1930 70785 ADRO.JK
12/9/2011 1970 1980 1920 1920 92544 ADRO.JK
12/8/2011 2000 2000 1980 1990 24979 ADRO.JK
12/7/2011 1970 2025 1970 2000 148693 ADRO.JK
12/6/2011 1950 1970 1940 1970 44277 ADRO.JK
12/5/2011 1950 1980 1950 1970 36990 ADRO.JK
12/2/2011 1970 1970 1930 1970 67788 ADRO.JK
12/1/2011 1950 1980 1940 1960 152548 ADRO.JK
11/30/2011 1910 1960 1890 1910 171110 ADRO.JK
11/29/2011 1890 1920 1880 1900 121532 ADRO.JK
11/28/2011 1900 1920 1880 1900 158688 ADRO.JK
11/25/2011 1890 1890 1830 1870 78925 ADRO.JK
11/24/2011 1900 1930 1890 1910 75568 ADRO.JK
11/23/2011 1890 1910 1870 1910 100722 ADRO.JK
11/22/2011 1860 1920 1860 1920 295059 ADRO.JK
11/21/2011 1940 1940 1850 1880 131917 ADRO.JK
11/18/2011 1970 1990 1950 1960 57304 ADRO.JK
11/17/2011 2000 2000 1980 2000 63991 ADRO.JK
11/16/2011 2000 2025 1990 2025 64633 ADRO.JK
11/15/2011 2025 2050 1990 2000 72694 ADRO.JK
11/14/2011 2075 2100 2025 2050 41000 ADRO.JK
11/11/2011 2075 2075 2025 2050 36356 ADRO.JK
11/10/2011 2050 2075 2025 2075 72730 ADRO.JK
11/9/2011 2075 2150 2075 2150 97873 ADRO.JK
11/8/2011 2075 2100 2075 2075 29610 ADRO.JK
11/7/2011 2075 2100 2050 2075 66578 ADRO.JK
11/4/2011 2050 2075 2025 2050 117011 ADRO.JK
11/3/2011 2025 2025 1980 2000 92119 ADRO.JK
11/2/2011 1960 2075 1930 2050 160372 ADRO.JK
11/1/2011 2000 2100 1980 1990 150139 ADRO.JK
10/31/2011 2125 2125 2025 2025 60679 ADRO.JK
10/28/2011 2125 2150 2075 2125 155914 ADRO.JK
10/27/2011 2025 2125 2025 2075 308767 ADRO.JK
10/26/2011 1970 2025 1970 2000 97023 ADRO.JK
10/25/2011 1970 2000 1960 2000 120908 ADRO.JK
10/24/2011 1950 1990 1940 1950 167742 ADRO.JK
10/21/2011 1930 1930 1890 1910 89790 ADRO.JK
10/20/2011 1970 1970 1870 1900 178285 ADRO.JK
10/19/2011 1920 1990 1920 1980 161365 ADRO.JK
10/18/2011 1930 1930 1860 1880 127607 ADRO.JK
10/17/2011 1930 1960 1930 1960 171296 ADRO.JK
10/14/2011 1850 1910 1840 1900 121028 ADRO.JK
10/13/2011 1890 1920 1850 1860 275691 ADRO.JK
10/12/2011 1780 1870 1760 1860 259360 ADRO.JK
10/11/2011 1730 1790 1720 1780 196847 ADRO.JK
10/10/2011 1650 1690 1640 1670 38047 ADRO.JK
10/7/2011 1720 1760 1610 1680 108858 ADRO.JK
10/6/2011 1570 1700 1570 1680 258506 ADRO.JK
10/5/2011 1530 1580 1510 1530 227773 ADRO.JK
10/4/2011 1570 1620 1500 1530 131555 ADRO.JK
10/3/2011 1690 1690 1610 1610 135891 ADRO.JK
9/30/2011 1740 1780 1700 1720 207186 ADRO.JK
9/29/2011 1680 1750 1660 1730 187502 ADRO.JK
9/28/2011 1640 1720 1600 1690 297153 ADRO.JK
9/27/2011 1570 1650 1570 1630 236110 ADRO.JK
12/6/2012 148 148 146 146 39 AGRO.JK
12/5/2012 149 150 147 149 612 AGRO.JK
12/4/2012 149 149 147 147 326 AGRO.JK
12/3/2012 150 150 147 148 1207 AGRO.JK
11/30/2012 150 151 148 150 1033 AGRO.JK
11/29/2012 150 157 150 151 4811 AGRO.JK
11/28/2012 152 152 146 146 519 AGRO.JK
11/27/2012 151 153 150 152 1028 AGRO.JK
11/26/2012 149 156 149 152 4474 AGRO.JK
11/23/2012 141 147 141 147 1354 AGRO.JK
11/22/2012 138 143 138 143 1749 AGRO.JK
11/21/2012 134 143 133 140 2789 AGRO.JK
11/20/2012 130 134 130 133 400 AGRO.JK
11/19/2012 130 130 130 130 300 AGRO.JK
11/14/2012 133 134 132 132 333 AGRO.JK
11/13/2012 135 135 132 132 172 AGRO.JK
11/12/2012 137 137 134 135 72 AGRO.JK
11/9/2012 136 137 135 135 431 AGRO.JK
11/8/2012 136 136 136 136 24 AGRO.JK
11/7/2012 136 137 136 137 21 AGRO.JK
11/6/2012 137 138 134 138 552 AGRO.JK
11/5/2012 139 140 132 137 809 AGRO.JK
11/2/2012 138 142 138 139 320 AGRO.JK
11/1/2012 142 142 140 140 1023 AGRO.JK
10/31/2012 133 140 133 140 336 AGRO.JK
10/30/2012 139 140 133 133 67 AGRO.JK
10/29/2012 138 144 138 139 1727 AGRO.JK
10/25/2012 138 138 134 138 515 AGRO.JK
10/24/2012 138 138 135 136 518 AGRO.JK
10/23/2012 133 145 133 136 2099 AGRO.JK
10/22/2012 125 136 125 132 4888 AGRO.JK
10/19/2012 131 131 125 125 101 AGRO.JK
10/18/2012 130 131 127 127 712 AGRO.JK
10/17/2012 122 135 121 130 9028 AGRO.JK
10/16/2012 120 120 120 120 21 AGRO.JK
10/15/2012 120 120 120 120 10 AGRO.JK
10/12/2012 121 122 120 120 257 AGRO.JK
10/11/2012 121 122 121 121 352 AGRO.JK
10/10/2012 122 122 119 120 206 AGRO.JK
10/9/2012 123 124 120 121 1211 AGRO.JK
10/8/2012 122 124 119 123 1672 AGRO.JK
10/5/2012 123 123 119 120 289 AGRO.JK
10/4/2012 120 120 120 120 11 AGRO.JK
10/3/2012 119 121 119 121 21 AGRO.JK
10/2/2012 120 123 119 119 310 AGRO.JK
10/1/2012 120 127 120 120 1597 AGRO.JK
9/28/2012 122 122 122 122 1 AGRO.JK
9/27/2012 118 121 118 120 1011 AGRO.JK
9/26/2012 119 121 118 120 1129 AGRO.JK
9/25/2012 121 121 119 120 1123 AGRO.JK
9/24/2012 123 123 123 123 204 AGRO.JK
9/21/2012 121 124 121 124 142 AGRO.JK
9/20/2012 124 128 121 122 722 AGRO.JK
9/19/2012 121 122 121 122 216 AGRO.JK
9/18/2012 121 121 119 121 118 AGRO.JK
9/17/2012 120 121 120 121 112 AGRO.JK
9/14/2012 122 122 120 121 574 AGRO.JK
9/13/2012 120 120 120 120 11 AGRO.JK
9/12/2012 122 122 122 122 2 AGRO.JK
9/11/2012 120 121 120 121 347 AGRO.JK
9/10/2012 123 123 120 120 170 AGRO.JK
9/7/2012 123 126 121 121 250 AGRO.JK
9/6/2012 120 122 120 121 423 AGRO.JK
9/5/2012 120 122 120 122 896 AGRO.JK
9/4/2012 122 123 120 123 87 AGRO.JK
9/3/2012 124 124 122 122 49 AGRO.JK
8/31/2012 122 124 121 124 253 AGRO.JK
8/30/2012 124 124 120 122 455 AGRO.JK
8/29/2012 122 130 121 121 2057 AGRO.JK
8/28/2012 123 123 121 121 32 AGRO.JK
8/27/2012 120 123 120 123 117 AGRO.JK
8/24/2012 123 123 120 123 58 AGRO.JK
8/23/2012 122 124 122 123 657 AGRO.JK
8/16/2012 121 123 121 122 453 AGRO.JK
8/15/2012 121 121 121 121 12 AGRO.JK
8/14/2012 121 123 120 121 92 AGRO.JK
8/13/2012 125 125 120 120 321 AGRO.JK
8/10/2012 125 125 124 124 36 AGRO.JK
8/9/2012 124 126 124 126 366 AGRO.JK
8/8/2012 120 124 120 124 336 AGRO.JK
8/7/2012 124 125 122 122 759 AGRO.JK
8/6/2012 126 127 125 125 208 AGRO.JK
8/3/2012 124 126 123 126 1096 AGRO.JK
8/2/2012 124 129 124 125 2338 AGRO.JK
8/1/2012 127 128 124 124 1004 AGRO.JK
7/31/2012 130 130 122 125 857 AGRO.JK
7/30/2012 131 131 123 123 317 AGRO.JK
7/27/2012 125 129 123 129 781 AGRO.JK
7/26/2012 125 125 124 124 31 AGRO.JK
7/25/2012 119 126 119 125 1762 AGRO.JK
7/24/2012 128 129 123 123 1603 AGRO.JK
7/23/2012 124 124 123 123 549 AGRO.JK
7/20/2012 123 133 123 125 1461 AGRO.JK
7/19/2012 127 127 127 127 1 AGRO.JK
7/18/2012 127 127 120 127 526 AGRO.JK
7/17/2012 125 126 125 126 282 AGRO.JK
7/16/2012 126 126 125 125 11 AGRO.JK
7/13/2012 125 125 125 125 6 AGRO.JK
7/12/2012 129 129 124 124 121 AGRO.JK
7/11/2012 126 129 125 125 502 AGRO.JK
7/10/2012 130 130 126 126 7 AGRO.JK
7/9/2012 128 130 127 127 3 AGRO.JK
7/6/2012 126 132 126 127 634 AGRO.JK
7/5/2012 134 134 127 131 1265 AGRO.JK
7/4/2012 128 130 126 127 1204 AGRO.JK
7/3/2012 132 134 127 127 498 AGRO.JK
7/2/2012 130 133 128 131 359 AGRO.JK
6/29/2012 126 129 124 129 1242 AGRO.JK
6/28/2012 129 129 125 125 763 AGRO.JK
6/27/2012 129 131 125 126 599 AGRO.JK
6/26/2012 126 127 126 126 78 AGRO.JK
6/25/2012 129 131 125 131 66 AGRO.JK
6/22/2012 129 133 129 130 116 AGRO.JK
6/21/2012 126 130 126 127 47 AGRO.JK
6/20/2012 130 133 127 127 270 AGRO.JK
6/19/2012 130 132 128 130 37 AGRO.JK
6/18/2012 127 134 127 128 51 AGRO.JK
6/15/2012 127 127 125 125 5 AGRO.JK
6/14/2012 127 127 124 124 138 AGRO.JK
6/13/2012 128 130 125 125 1681 AGRO.JK
6/12/2012 130 133 129 133 20 AGRO.JK
6/11/2012 125 135 125 130 69 AGRO.JK
6/8/2012 135 137 125 125 95 AGRO.JK
6/7/2012 130 140 130 136 101 AGRO.JK
6/6/2012 140 140 130 140 269 AGRO.JK
6/5/2012 118 138 112 120 306 AGRO.JK
6/4/2012 133 138 118 118 360 AGRO.JK
6/1/2012 126 138 126 138 43 AGRO.JK
5/31/2012 125 140 125 133 45 AGRO.JK
5/30/2012 133 139 125 125 128 AGRO.JK
5/29/2012 133 150 133 133 237 AGRO.JK
5/28/2012 137 145 137 139 325 AGRO.JK
5/25/2012 139 146 129 140 437 AGRO.JK
5/24/2012 152 152 125 139 468 AGRO.JK
5/23/2012 144 153 130 153 215 AGRO.JK
5/22/2012 152 153 152 153 250 AGRO.JK
5/16/2012 145 153 145 153 101 AGRO.JK
5/15/2012 157 157 157 157 1 AGRO.JK
5/14/2012 152 152 150 150 55 AGRO.JK
5/11/2012 153 153 153 153 50 AGRO.JK
5/10/2012 155 155 153 153 106 AGRO.JK
5/9/2012 154 155 154 154 245 AGRO.JK
5/8/2012 156 156 154 155 187 AGRO.JK
5/7/2012 157 157 155 155 864 AGRO.JK
5/4/2012 156 159 156 158 436 AGRO.JK
5/3/2012 158 160 156 156 558 AGRO.JK
5/2/2012 160 160 157 158 394 AGRO.JK
5/1/2012 160 160 157 160 1492 AGRO.JK
4/30/2012 159 164 159 163 1519 AGRO.JK
4/27/2012 164 164 160 160 2314 AGRO.JK
4/26/2012 163 167 162 164 4984 AGRO.JK
4/25/2012 160 163 160 161 1301 AGRO.JK
4/24/2012 159 162 158 160 3171 AGRO.JK
4/23/2012 162 164 158 159 1274 AGRO.JK
4/20/2012 159 164 155 163 6447 AGRO.JK
4/19/2012 150 160 150 155 4539 AGRO.JK
4/18/2012 143 153 143 152 774 AGRO.JK
4/17/2012 150 150 141 150 320 AGRO.JK
4/16/2012 150 152 146 152 220 AGRO.JK
4/13/2012 149 153 145 153 447 AGRO.JK
4/12/2012 151 152 149 149 483 AGRO.JK
4/11/2012 153 158 150 150 618 AGRO.JK
4/10/2012 155 155 150 155 335 AGRO.JK
4/9/2012 153 153 151 152 56 AGRO.JK
4/5/2012 153 155 151 152 214 AGRO.JK
4/4/2012 153 153 152 153 202 AGRO.JK
4/3/2012 154 155 152 155 253 AGRO.JK
4/2/2012 159 159 152 156 587 AGRO.JK
3/30/2012 157 158 153 158 1238 AGRO.JK
3/29/2012 153 158 153 156 232 AGRO.JK
3/28/2012 156 156 155 156 29 AGRO.JK
3/27/2012 155 160 155 156 169 AGRO.JK
3/26/2012 158 159 154 154 446 AGRO.JK
3/22/2012 157 158 156 158 591 AGRO.JK
3/21/2012 157 161 155 156 6817 AGRO.JK
3/20/2012 155 156 153 154 1588 AGRO.JK
3/19/2012 159 159 154 154 120 AGRO.JK
3/16/2012 153 157 153 155 605 AGRO.JK
3/15/2012 157 157 153 153 284 AGRO.JK
3/14/2012 154 160 151 156 2953 AGRO.JK
3/13/2012 153 155 152 153 269 AGRO.JK
3/12/2012 154 155 152 153 647 AGRO.JK
3/9/2012 151 159 151 154 4412 AGRO.JK
3/8/2012 154 154 152 153 123 AGRO.JK
3/7/2012 151 159 151 153 458 AGRO.JK
3/6/2012 154 154 150 151 2245 AGRO.JK
3/5/2012 159 160 153 154 448 AGRO.JK
3/2/2012 152 162 152 157 1993 AGRO.JK
3/1/2012 155 159 152 153 563 AGRO.JK
2/29/2012 154 163 152 159 2529 AGRO.JK
2/28/2012 159 162 156 158 2222 AGRO.JK
2/27/2012 151 167 151 159 12840 AGRO.JK
2/24/2012 158 162 149 156 3805 AGRO.JK
2/23/2012 153 170 149 158 55955 AGRO.JK
2/22/2012 138 155 138 150 10709 AGRO.JK
2/21/2012 137 142 137 137 2056 AGRO.JK
2/20/2012 134 136 132 136 99 AGRO.JK
2/17/2012 133 134 132 134 141 AGRO.JK
2/16/2012 127 139 127 132 2257 AGRO.JK
2/15/2012 131 131 128 128 273 AGRO.JK
2/14/2012 131 131 126 130 540 AGRO.JK
2/13/2012 132 132 125 131 384 AGRO.JK
2/10/2012 130 132 130 130 33 AGRO.JK
2/9/2012 135 135 130 135 130 AGRO.JK
2/8/2012 135 140 135 136 126 AGRO.JK
2/7/2012 136 136 134 135 1030 AGRO.JK
2/6/2012 137 137 135 136 666 AGRO.JK
2/3/2012 133 136 133 136 1134 AGRO.JK
2/2/2012 133 135 130 134 539 AGRO.JK
2/1/2012 127 136 127 133 821 AGRO.JK
1/31/2012 133 133 128 129 370 AGRO.JK
1/30/2012 133 133 126 129 507 AGRO.JK
1/27/2012 130 131 129 130 119 AGRO.JK
1/26/2012 135 136 130 133 177 AGRO.JK
1/25/2012 136 138 130 130 148 AGRO.JK
1/24/2012 130 137 130 136 212 AGRO.JK
1/20/2012 136 139 130 130 723 AGRO.JK
1/19/2012 135 149 135 137 1767 AGRO.JK
1/18/2012 134 148 131 138 8661 AGRO.JK
1/17/2012 125 134 125 134 2108 AGRO.JK
1/16/2012 122 125 122 125 382 AGRO.JK
1/13/2012 124 125 121 125 971 AGRO.JK
1/12/2012 121 123 121 121 693 AGRO.JK
1/11/2012 122 123 120 120 397 AGRO.JK
1/10/2012 120 122 120 122 606 AGRO.JK
1/9/2012 119 121 119 120 583 AGRO.JK
1/6/2012 118 120 118 120 92 AGRO.JK
1/5/2012 119 121 119 119 222 AGRO.JK
1/4/2012 119 120 118 119 262 AGRO.JK
1/3/2012 119 121 119 120 217 AGRO.JK
1/2/2012 118 119 118 119 234 AGRO.JK
12/30/2011 118 120 118 118 161 AGRO.JK
12/29/2011 121 121 118 119 112 AGRO.JK
12/28/2011 118 122 118 121 107 AGRO.JK
12/27/2011 118 118 114 118 218 AGRO.JK
12/23/2011 118 120 118 118 215 AGRO.JK
12/22/2011 122 122 118 120 281 AGRO.JK
12/21/2011 120 122 119 120 60 AGRO.JK
12/20/2011 120 120 117 117 84 AGRO.JK
12/19/2011 118 120 117 120 115 AGRO.JK
12/16/2011 118 120 118 118 1091 AGRO.JK
12/15/2011 119 120 111 116 2357 AGRO.JK
12/14/2011 120 120 115 119 636 AGRO.JK
12/13/2011 118 120 117 120 294 AGRO.JK
12/12/2011 121 122 119 120 1061 AGRO.JK
12/9/2011 120 121 116 121 269 AGRO.JK
12/8/2011 122 122 119 121 329 AGRO.JK
12/7/2011 122 122 120 121 170 AGRO.JK
12/6/2011 121 126 117 120 486 AGRO.JK
12/5/2011 120 122 120 121 127 AGRO.JK
12/2/2011 120 123 120 122 98 AGRO.JK
12/1/2011 125 125 122 122 147 AGRO.JK
11/30/2011 124 124 119 119 955 AGRO.JK
11/29/2011 125 125 121 122 323 AGRO.JK
11/28/2011 126 129 120 121 428 AGRO.JK
11/25/2011 121 121 121 121 3 AGRO.JK
11/24/2011 120 124 120 123 335 AGRO.JK
11/23/2011 120 120 120 120 465 AGRO.JK
11/22/2011 121 122 121 122 10 AGRO.JK
11/21/2011 122 125 120 123 686 AGRO.JK
11/18/2011 127 127 124 124 599 AGRO.JK
11/17/2011 126 128 125 125 362 AGRO.JK
11/16/2011 125 126 125 125 368 AGRO.JK
11/15/2011 127 128 125 125 676 AGRO.JK
11/14/2011 126 129 126 127 864 AGRO.JK
11/11/2011 128 128 125 125 1534 AGRO.JK
11/10/2011 130 131 129 131 309 AGRO.JK
11/9/2011 133 133 131 132 210 AGRO.JK
11/8/2011 133 133 133 133 1 AGRO.JK
11/7/2011 132 133 131 131 194 AGRO.JK
11/4/2011 131 133 131 131 292 AGRO.JK
11/3/2011 134 134 129 130 296 AGRO.JK
11/2/2011 131 134 131 134 1353 AGRO.JK
11/1/2011 138 138 133 133 197 AGRO.JK
10/31/2011 137 137 135 137 324 AGRO.JK
10/28/2011 137 138 137 137 252 AGRO.JK
10/27/2011 137 138 135 137 835 AGRO.JK
10/26/2011 131 134 130 134 66 AGRO.JK
10/25/2011 131 133 130 133 537 AGRO.JK
10/24/2011 130 140 130 130 706 AGRO.JK
10/21/2011 130 130 130 130 63 AGRO.JK
10/20/2011 130 133 130 130 308 AGRO.JK
10/19/2011 135 135 134 134 15 AGRO.JK
10/18/2011 129 135 129 132 144 AGRO.JK
10/17/2011 135 140 135 135 1706 AGRO.JK
10/14/2011 132 138 130 138 315 AGRO.JK
10/13/2011 130 134 130 130 517 AGRO.JK
10/12/2011 129 130 128 130 114 AGRO.JK
10/11/2011 130 130 126 126 628 AGRO.JK
10/10/2011 126 126 124 124 47 AGRO.JK
10/7/2011 128 128 127 127 40 AGRO.JK
10/6/2011 132 132 127 127 284 AGRO.JK
10/5/2011 130 130 125 127 220 AGRO.JK
10/4/2011 128 130 127 130 435 AGRO.JK
10/3/2011 130 130 127 127 542 AGRO.JK
9/30/2011 135 138 135 137 382 AGRO.JK
9/29/2011 135 137 135 137 252 AGRO.JK
9/28/2011 136 137 135 135 122 AGRO.JK
9/27/2011 134 140 133 135 659 AGRO.JK
9/26/2011 138 138 131 133 649 AGRO.JK
12/6/2012 200 200 200 200 0 AHAP.JK
11/28/2012 190 200 190 200 10 AHAP.JK
11/26/2012 190 190 190 190 32 AHAP.JK
11/23/2012 190 190 190 190 5 AHAP.JK
10/25/2012 190 190 190 190 2 AHAP.JK
9/28/2012 190 190 190 190 10 AHAP.JK
9/25/2012 185 185 185 185 95 AHAP.JK
9/24/2012 185 185 185 185 35 AHAP.JK
8/2/2012 185 185 185 185 25 AHAP.JK
7/6/2012 190 190 190 190 10 AHAP.JK
6/29/2012 200 200 200 200 100 AHAP.JK
6/27/2012 200 200 200 200 30 AHAP.JK
6/26/2012 200 200 200 200 57 AHAP.JK
6/25/2012 200 200 200 200 183 AHAP.JK
6/21/2012 199 205 199 200 402 AHAP.JK
6/20/2012 199 199 198 198 10 AHAP.JK
6/19/2012 200 200 190 190 180 AHAP.JK
6/18/2012 190 190 190 190 3 AHAP.JK
6/15/2012 190 190 190 190 64 AHAP.JK
6/14/2012 190 190 190 190 29 AHAP.JK
6/13/2012 190 195 190 195 4 AHAP.JK
6/11/2012 210 210 160 197 2204 AHAP.JK
6/5/2012 200 200 200 200 290 AHAP.JK
5/14/2012 205 205 205 205 36 AHAP.JK
5/11/2012 200 200 185 200 325 AHAP.JK
5/1/2012 210 210 210 210 7 AHAP.JK
4/30/2012 205 210 205 205 73 AHAP.JK
4/26/2012 205 205 205 205 157 AHAP.JK
4/25/2012 205 205 205 205 100 AHAP.JK
4/24/2012 205 205 205 205 86 AHAP.JK
4/23/2012 205 205 205 205 322 AHAP.JK
4/20/2012 205 205 205 205 60 AHAP.JK
4/13/2012 205 205 205 205 2 AHAP.JK
4/12/2012 205 205 205 205 152 AHAP.JK
4/11/2012 205 205 205 205 5 AHAP.JK
4/10/2012 210 210 210 210 165 AHAP.JK
4/9/2012 200 215 200 215 3 AHAP.JK
4/5/2012 210 215 210 215 45 AHAP.JK
4/4/2012 210 210 210 210 20 AHAP.JK
4/3/2012 210 210 210 210 364 AHAP.JK
4/2/2012 215 215 215 215 160 AHAP.JK
3/30/2012 215 220 215 215 627 AHAP.JK
3/29/2012 215 215 200 210 216 AHAP.JK
3/28/2012 210 215 210 210 110 AHAP.JK
3/27/2012 205 210 205 205 361 AHAP.JK
3/26/2012 200 210 200 205 207 AHAP.JK
3/22/2012 210 210 205 210 886 AHAP.JK
3/21/2012 200 220 200 205 1219 AHAP.JK
3/20/2012 190 220 190 205 2420 AHAP.JK
3/19/2012 190 192 188 190 341 AHAP.JK
3/14/2012 185 185 185 185 52 AHAP.JK
3/13/2012 185 185 185 185 70 AHAP.JK
3/8/2012 185 187 185 185 30 AHAP.JK
3/5/2012 185 185 185 185 40 AHAP.JK
3/1/2012 185 185 185 185 10 AHAP.JK
2/23/2012 190 190 190 190 97 AHAP.JK
2/22/2012 190 190 190 190 155 AHAP.JK
2/21/2012 190 190 190 190 30 AHAP.JK
2/20/2012 195 195 195 195 45 AHAP.JK
2/10/2012 190 190 190 190 1 AHAP.JK
2/9/2012 190 190 190 190 1 AHAP.JK
2/6/2012 190 190 190 190 10 AHAP.JK
2/1/2012 190 190 190 190 38 AHAP.JK
1/31/2012 190 195 190 195 108 AHAP.JK
1/27/2012 190 190 190 190 50 AHAP.JK
1/24/2012 190 190 190 190 97 AHAP.JK
1/20/2012 190 190 190 190 5 AHAP.JK
1/19/2012 190 190 190 190 292 AHAP.JK
1/18/2012 190 190 190 190 42 AHAP.JK
1/17/2012 190 190 190 190 83 AHAP.JK
1/13/2012 200 215 195 195 322 AHAP.JK
1/12/2012 205 205 200 200 12 AHAP.JK
1/11/2012 189 189 189 189 95 AHAP.JK
1/6/2012 199 199 190 199 19 AHAP.JK
1/4/2012 190 190 190 190 79 AHAP.JK
1/3/2012 189 189 189 189 1 AHAP.JK
1/2/2012 200 200 190 190 4 AHAP.JK
12/30/2011 186 200 161 200 678 AHAP.JK
12/29/2011 190 200 180 185 144 AHAP.JK
12/28/2011 171 200 170 200 36 AHAP.JK
12/27/2011 190 200 190 193 8 AHAP.JK
12/23/2011 193 215 191 205 3676 AHAP.JK
12/21/2011 186 200 186 200 108 AHAP.JK
12/16/2011 205 205 185 186 124 AHAP.JK
12/15/2011 188 198 185 198 265 AHAP.JK
12/14/2011 196 200 190 200 341 AHAP.JK
12/13/2011 199 210 195 205 2096 AHAP.JK
12/12/2011 175 199 173 199 176 AHAP.JK
12/9/2011 177 177 172 172 5 AHAP.JK
12/8/2011 170 178 170 172 172 AHAP.JK
12/5/2011 165 170 165 170 5 AHAP.JK
11/28/2011 167 167 164 164 8 AHAP.JK
11/21/2011 175 175 165 165 20 AHAP.JK
11/14/2011 168 168 167 167 17 AHAP.JK
11/11/2011 166 166 166 166 4 AHAP.JK
11/10/2011 170 178 169 170 106 AHAP.JK
11/9/2011 180 185 180 180 12 AHAP.JK
11/7/2011 185 189 170 185 266 AHAP.JK
11/3/2011 191 191 191 191 1 AHAP.JK
10/28/2011 191 191 191 191 11 AHAP.JK
10/27/2011 190 190 190 190 2 AHAP.JK
10/26/2011 184 190 184 188 43 AHAP.JK
10/25/2011 179 179 179 179 1 AHAP.JK
10/24/2011 175 175 174 174 2 AHAP.JK
10/20/2011 170 170 170 170 1 AHAP.JK
10/19/2011 174 174 165 165 2 AHAP.JK
10/13/2011 150 165 146 165 36 AHAP.JK
10/11/2011 140 149 140 147 32 AHAP.JK
10/10/2011 141 141 141 141 5 AHAP.JK
10/7/2011 150 150 140 140 29 AHAP.JK
10/6/2011 135 151 135 151 30 AHAP.JK
10/3/2011 164 164 150 150 245 AHAP.JK
9/29/2011 190 190 176 176 12 AHAP.JK
9/28/2011 190 190 190 190 4 AHAP.JK
9/27/2011 190 190 180 187 15 AHAP.JK
9/26/2011 193 193 193 193 1 AHAP.JK
9/19/2011 197 197 195 195 2 AHAP.JK
9/16/2011 197 197 197 197 2 AHAP.JK
9/8/2011 198 198 196 196 30 AHAP.JK
9/7/2011 199 199 199 199 1 AHAP.JK
8/26/2011 200 200 198 199 29 AHAP.JK
8/19/2011 198 198 198 198 4 AHAP.JK
8/18/2011 198 198 198 198 2 AHAP.JK
8/16/2011 199 199 197 198 7 AHAP.JK
8/11/2011 200 200 180 198 25 AHAP.JK
8/10/2011 195 195 186 195 7 AHAP.JK
8/9/2011 200 205 200 200 5 AHAP.JK
8/8/2011 190 190 190 190 1 AHAP.JK
8/5/2011 185 185 185 185 21 AHAP.JK
8/4/2011 191 191 185 185 12 AHAP.JK
8/3/2011 199 205 192 192 131 AHAP.JK
8/2/2011 199 199 196 196 6 AHAP.JK
8/1/2011 197 210 197 199 100 AHAP.JK
7/29/2011 188 194 187 194 91 AHAP.JK
7/27/2011 188 189 187 187 55 AHAP.JK
7/26/2011 188 188 186 188 12 AHAP.JK
7/25/2011 188 188 188 188 1 AHAP.JK
7/21/2011 190 194 189 189 38 AHAP.JK
7/20/2011 199 205 188 190 188 AHAP.JK
7/19/2011 193 196 190 196 236 AHAP.JK
7/18/2011 194 194 187 187 13 AHAP.JK
7/15/2011 192 193 189 189 11 AHAP.JK
7/14/2011 191 192 190 191 6 AHAP.JK
7/13/2011 187 187 186 186 18 AHAP.JK
7/12/2011 198 198 187 187 82 AHAP.JK
7/11/2011 195 198 195 198 7 AHAP.JK
7/7/2011 186 189 186 189 23 AHAP.JK
7/6/2011 190 191 180 191 24 AHAP.JK
7/5/2011 194 195 194 195 51 AHAP.JK
6/30/2011 195 195 194 194 20 AHAP.JK
6/28/2011 194 194 194 194 70 AHAP.JK
6/27/2011 205 205 194 195 73 AHAP.JK
6/24/2011 195 195 195 195 19 AHAP.JK
6/23/2011 199 205 198 198 215 AHAP.JK
6/22/2011 195 199 195 199 82 AHAP.JK
6/21/2011 199 199 194 198 161 AHAP.JK
6/20/2011 200 200 194 194 8 AHAP.JK
6/17/2011 197 197 195 197 36 AHAP.JK
6/16/2011 193 200 193 199 85 AHAP.JK
6/15/2011 199 199 193 193 76 AHAP.JK
6/14/2011 197 199 190 195 83 AHAP.JK
6/13/2011 190 198 185 197 64 AHAP.JK
6/10/2011 215 215 200 200 1204 AHAP.JK
6/9/2011 220 235 215 220 563 AHAP.JK
6/8/2011 220 250 200 225 8017 AHAP.JK
6/7/2011 165 215 165 215 7148 AHAP.JK
6/6/2011 137 160 135 160 218 AHAP.JK
6/3/2011 131 142 131 136 101 AHAP.JK
6/1/2011 136 145 130 145 1410 AHAP.JK
5/31/2011 150 150 142 147 43 AHAP.JK
5/30/2011 142 150 142 142 33 AHAP.JK
5/27/2011 139 140 137 139 136 AHAP.JK
5/26/2011 135 138 135 138 101 AHAP.JK
5/25/2011 136 136 136 136 1 AHAP.JK
5/20/2011 145 145 135 135 61 AHAP.JK
5/19/2011 135 144 135 138 81 AHAP.JK
5/18/2011 144 148 135 135 149 AHAP.JK
5/16/2011 138 145 138 145 63 AHAP.JK
5/13/2011 126 138 126 138 2 AHAP.JK
5/12/2011 132 138 132 135 16 AHAP.JK
5/11/2011 131 142 131 138 171 AHAP.JK
5/10/2011 139 139 130 133 44 AHAP.JK
5/9/2011 140 140 139 139 40 AHAP.JK
5/6/2011 140 140 140 140 5 AHAP.JK
5/5/2011 134 134 134 134 30 AHAP.JK
5/4/2011 134 144 134 134 186 AHAP.JK
5/3/2011 133 138 133 135 130 AHAP.JK
5/2/2011 139 139 134 134 30 AHAP.JK
4/29/2011 130 140 128 134 96 AHAP.JK
4/27/2011 127 130 127 130 2 AHAP.JK
4/26/2011 127 129 127 129 151 AHAP.JK
4/25/2011 127 128 127 128 240 AHAP.JK
4/21/2011 128 128 128 128 15 AHAP.JK
4/20/2011 124 124 124 124 11 AHAP.JK
4/19/2011 123 124 121 124 63 AHAP.JK
4/18/2011 125 125 123 124 622 AHAP.JK
4/15/2011 123 131 123 123 440 AHAP.JK
4/14/2011 124 128 121 123 111 AHAP.JK
4/13/2011 131 131 119 120 354 AHAP.JK
4/12/2011 140 140 121 127 730 AHAP.JK
4/11/2011 118 145 118 138 4463 AHAP.JK
4/7/2011 112 114 112 114 3 AHAP.JK
4/6/2011 120 120 120 120 70 AHAP.JK
4/5/2011 120 120 120 120 7 AHAP.JK
4/4/2011 120 120 120 120 106 AHAP.JK
4/1/2011 118 120 117 120 38 AHAP.JK
3/21/2011 127 127 127 127 348 AHAP.JK
3/18/2011 128 128 128 128 25 AHAP.JK
3/15/2011 129 129 129 129 1 AHAP.JK
3/11/2011 128 128 128 128 2 AHAP.JK
3/10/2011 123 134 117 132 881 AHAP.JK
3/8/2011 123 124 122 124 4 AHAP.JK
3/7/2011 123 124 111 120 10 AHAP.JK
3/4/2011 121 121 121 121 1 AHAP.JK
3/3/2011 114 120 113 120 7 AHAP.JK
3/1/2011 110 110 110 110 2 AHAP.JK
2/25/2011 106 118 106 118 12 AHAP.JK
2/22/2011 110 116 110 112 215 AHAP.JK
2/21/2011 113 117 110 110 14 AHAP.JK
2/17/2011 113 114 113 114 5 AHAP.JK
2/16/2011 105 115 105 115 85 AHAP.JK
2/14/2011 104 115 103 115 107 AHAP.JK
2/11/2011 106 120 106 120 4 AHAP.JK
2/8/2011 106 106 106 106 4 AHAP.JK
2/7/2011 108 109 108 109 4 AHAP.JK
2/4/2011 110 110 110 110 2 AHAP.JK
2/1/2011 101 111 101 111 3 AHAP.JK
1/31/2011 101 101 101 101 1 AHAP.JK
1/26/2011 101 101 101 101 4 AHAP.JK
1/25/2011 101 101 101 101 1 AHAP.JK
1/24/2011 91 92 91 92 21 AHAP.JK
1/21/2011 100 105 100 104 9 AHAP.JK
1/19/2011 124 125 124 125 2 AHAP.JK
1/18/2011 120 120 120 120 2 AHAP.JK
1/14/2011 117 130 117 129 9 AHAP.JK
1/5/2011 117 117 117 117 1 AHAP.JK
1/4/2011 125 125 117 117 6 AHAP.JK
1/3/2011 135 140 125 125 558 AHAP.JK
12/30/2010 130 130 125 125 150 AHAP.JK
12/29/2010 133 133 120 120 28 AHAP.JK
12/28/2010 125 139 125 125 133 AHAP.JK
12/27/2010 142 142 109 125 317 AHAP.JK
12/23/2010 118 147 114 139 2441 AHAP.JK
12/22/2010 110 110 110 110 9 AHAP.JK
12/21/2010 110 110 110 110 1 AHAP.JK
12/20/2010 110 127 105 127 171 AHAP.JK
12/17/2010 107 107 107 107 35 AHAP.JK
12/16/2010 104 108 104 108 588 AHAP.JK
12/14/2010 101 103 101 103 102 AHAP.JK
12/10/2010 108 108 106 107 92 AHAP.JK
12/9/2010 105 108 105 108 5 AHAP.JK
12/1/2010 104 105 104 105 864 AHAP.JK
11/29/2010 103 103 103 103 100 AHAP.JK
11/26/2010 101 105 101 105 11 AHAP.JK
11/25/2010 104 110 103 106 184 AHAP.JK
11/24/2010 104 118 103 104 960 AHAP.JK
11/23/2010 101 101 100 100 62 AHAP.JK
11/18/2010 105 105 105 105 500 AHAP.JK
11/16/2010 106 106 106 106 41 AHAP.JK
11/12/2010 106 106 105 106 115 AHAP.JK
11/3/2010 113 113 112 112 40 AHAP.JK
11/2/2010 115 115 114 114 37 AHAP.JK
10/28/2010 115 115 115 115 6 AHAP.JK
10/25/2010 117 119 111 119 8 AHAP.JK
10/22/2010 115 115 115 115 22 AHAP.JK
10/21/2010 106 106 106 106 6 AHAP.JK
10/20/2010 110 110 110 110 1 AHAP.JK
10/15/2010 114 125 114 118 1022 AHAP.JK
10/14/2010 116 122 116 122 3 AHAP.JK
10/13/2010 117 121 117 121 6 AHAP.JK
10/12/2010 110 125 110 123 1260 AHAP.JK
10/11/2010 106 118 106 118 20 AHAP.JK
10/8/2010 116 116 116 116 19 AHAP.JK
10/7/2010 127 127 120 125 3 AHAP.JK
10/6/2010 116 124 115 124 20 AHAP.JK
10/5/2010 127 128 127 128 2 AHAP.JK
10/4/2010 119 135 119 125 1767 AHAP.JK
10/1/2010 113 125 113 125 8 AHAP.JK
9/30/2010 115 115 113 113 64 AHAP.JK
9/29/2010 111 129 111 115 58 AHAP.JK
9/28/2010 135 140 110 122 914 AHAP.JK
9/27/2010 124 137 120 120 1047 AHAP.JK
9/24/2010 120 120 120 120 2 AHAP.JK
9/21/2010 126 126 126 126 1 AHAP.JK
9/17/2010 109 120 109 120 46 AHAP.JK
9/16/2010 120 120 107 110 529 AHAP.JK
9/15/2010 106 106 106 106 20 AHAP.JK
9/7/2010 112 120 112 115 250 AHAP.JK
9/6/2010 107 117 107 117 126 AHAP.JK
9/3/2010 105 105 105 105 1 AHAP.JK
9/2/2010 105 105 105 105 200 AHAP.JK
9/1/2010 105 105 105 105 1 AHAP.JK
8/31/2010 105 105 105 105 50 AHAP.JK
8/27/2010 103 107 101 107 920 AHAP.JK
8/26/2010 107 110 107 110 164 AHAP.JK
8/25/2010 103 110 103 110 50 AHAP.JK
8/24/2010 105 119 101 105 617 AHAP.JK
8/20/2010 107 107 107 107 5 AHAP.JK
8/19/2010 101 105 101 105 24 AHAP.JK
8/12/2010 112 112 101 101 20 AHAP.JK
12/6/2012 240 240 240 240 0 AIMS.JK
11/19/2012 240 240 240 240 2 AIMS.JK
11/14/2012 240 240 240 240 4 AIMS.JK
11/7/2012 250 250 250 250 100 AIMS.JK
11/6/2012 255 255 250 250 141 AIMS.JK
11/2/2012 255 255 250 255 925 AIMS.JK
5/7/2012 255 255 255 255 3 AIMS.JK
3/30/2012 255 255 255 255 1 AIMS.JK
12/12/2011 255 255 255 255 4 AIMS.JK
12/6/2011 280 280 280 280 2 AIMS.JK
11/30/2011 240 240 240 240 2785 AIMS.JK
11/28/2011 240 265 240 265 502 AIMS.JK
11/23/2011 240 265 240 265 702 AIMS.JK
11/22/2011 270 270 270 270 2 AIMS.JK
11/16/2011 240 240 240 240 400 AIMS.JK
11/11/2011 260 260 260 260 10 AIMS.JK
11/10/2011 240 240 240 240 800 AIMS.JK
11/9/2011 250 250 245 245 239 AIMS.JK
11/8/2011 250 250 250 250 2 AIMS.JK
11/2/2011 240 240 240 240 400 AIMS.JK
11/1/2011 250 250 250 250 150 AIMS.JK
10/24/2011 260 260 260 260 2 AIMS.JK
10/21/2011 240 240 240 240 200 AIMS.JK
10/19/2011 240 240 240 240 450 AIMS.JK
10/18/2011 240 240 240 240 150 AIMS.JK
10/11/2011 245 245 245 245 1 AIMS.JK
10/7/2011 240 240 240 240 604 AIMS.JK
10/6/2011 240 250 240 250 709 AIMS.JK
10/5/2011 250 255 250 250 148 AIMS.JK
10/4/2011 200 200 200 200 20 AIMS.JK
9/29/2011 200 200 190 190 52 AIMS.JK
9/28/2011 250 250 200 200 101 AIMS.JK
9/26/2011 205 205 200 205 147 AIMS.JK
9/23/2011 200 240 200 240 101 AIMS.JK
9/22/2011 260 260 215 215 106 AIMS.JK
9/21/2011 250 280 250 270 30 AIMS.JK
9/19/2011 200 230 200 230 279 AIMS.JK
9/15/2011 200 200 200 200 1 AIMS.JK
9/14/2011 200 200 200 200 1 AIMS.JK
9/13/2011 195 195 195 195 2 AIMS.JK
9/12/2011 180 190 180 190 300 AIMS.JK
8/19/2011 180 180 180 180 1 AIMS.JK
8/18/2011 175 180 175 180 572 AIMS.JK
8/3/2011 175 175 175 175 5 AIMS.JK
7/22/2011 175 175 175 175 1 AIMS.JK
7/21/2011 165 170 165 170 150 AIMS.JK
7/20/2011 155 160 155 160 1259 AIMS.JK
7/18/2011 155 155 155 155 1 AIMS.JK
6/6/2011 155 155 155 155 5 AIMS.JK
6/3/2011 155 155 155 155 70 AIMS.JK
5/12/2011 155 155 155 155 50 AIMS.JK
5/11/2011 150 150 150 150 50 AIMS.JK
5/10/2011 155 155 155 155 15 AIMS.JK
5/6/2011 135 150 135 150 60 AIMS.JK
5/4/2011 135 135 135 135 200 AIMS.JK
3/2/2011 135 135 135 135 54 AIMS.JK
12/30/2010 135 135 135 135 400 AIMS.JK
12/29/2010 135 136 135 136 146 AIMS.JK
12/28/2010 130 130 130 130 50 AIMS.JK
11/23/2010 130 130 130 130 30 AIMS.JK
11/22/2010 130 130 130 130 29 AIMS.JK
11/11/2010 130 130 130 130 21 AIMS.JK
11/5/2010 130 130 130 130 52 AIMS.JK
10/20/2010 130 130 130 130 200 AIMS.JK
10/13/2010 130 130 130 130 51 AIMS.JK
7/26/2010 134 134 134 134 20 AIMS.JK
7/16/2010 134 134 134 134 50 AIMS.JK
7/15/2010 134 134 134 134 60 AIMS.JK
7/7/2010 130 134 130 134 57 AIMS.JK
6/24/2010 123 123 123 123 228 AIMS.JK
6/22/2010 135 135 89 123 5 AIMS.JK
5/27/2010 127 127 127 127 10 AIMS.JK
5/4/2010 125 130 125 130 3 AIMS.JK
5/3/2010 125 125 125 125 100 AIMS.JK
4/27/2010 115 115 115 115 30 AIMS.JK
4/7/2010 125 125 125 125 1 AIMS.JK
3/29/2010 125 125 124 125 201 AIMS.JK
3/18/2010 123 125 123 125 383 AIMS.JK
3/11/2010 105 105 104 104 15 AIMS.JK
3/9/2010 101 105 101 103 86 AIMS.JK
3/1/2010 115 115 115 115 10 AIMS.JK
2/25/2010 125 125 125 125 200 AIMS.JK
2/3/2010 125 125 125 125 320 AIMS.JK
1/27/2010 110 125 110 125 201 AIMS.JK
1/19/2010 125 125 125 125 12 AIMS.JK
1/15/2010 120 120 120 120 219 AIMS.JK
12/30/2009 115 115 115 115 5 AIMS.JK
12/17/2009 115 115 115 115 131 AIMS.JK
12/2/2009 114 114 114 114 10 AIMS.JK
12/1/2009 105 135 105 135 538 AIMS.JK
11/26/2009 105 105 105 105 20 AIMS.JK
11/20/2009 100 100 100 100 1 AIMS.JK
11/10/2009 100 100 100 100 118 AIMS.JK
11/3/2009 74 74 74 74 1 AIMS.JK
11/2/2009 74 74 74 74 1 AIMS.JK
10/30/2009 80 137 80 114 352 AIMS.JK
10/29/2009 109 109 109 109 1 AIMS.JK
10/28/2009 125 125 121 121 305 AIMS.JK
10/27/2009 140 140 135 135 325 AIMS.JK
10/26/2009 195 195 140 140 101 AIMS.JK
10/23/2009 199 199 150 150 41 AIMS.JK
10/22/2009 179 179 150 150 206 AIMS.JK
10/21/2009 169 169 169 169 200 AIMS.JK
10/20/2009 169 169 169 169 1 AIMS.JK
10/19/2009 125 125 125 125 12 AIMS.JK
10/15/2009 199 200 165 185 6350 AIMS.JK
10/14/2009 160 200 151 151 225 AIMS.JK
10/13/2009 154 154 154 154 2 AIMS.JK
10/12/2009 134 144 134 144 2 AIMS.JK
10/8/2009 135 149 132 133 530 AIMS.JK
10/6/2009 125 125 125 125 20 AIMS.JK
10/1/2009 137 139 130 130 242 AIMS.JK
9/17/2009 103 103 103 103 30 AIMS.JK
9/7/2009 118 129 105 107 492 AIMS.JK
9/2/2009 100 100 100 100 45 AIMS.JK
9/1/2009 103 103 102 102 17 AIMS.JK
8/31/2009 101 101 101 101 10 AIMS.JK
8/27/2009 113 113 101 101 21 AIMS.JK
8/26/2009 115 115 113 113 2 AIMS.JK
8/25/2009 125 128 120 128 83 AIMS.JK
8/24/2009 148 149 111 128 34 AIMS.JK
8/21/2009 149 149 149 149 11 AIMS.JK
8/20/2009 125 130 125 130 784 AIMS.JK
8/18/2009 120 124 120 124 29 AIMS.JK
8/11/2009 110 120 110 120 140 AIMS.JK
8/10/2009 120 125 113 113 381 AIMS.JK
8/7/2009 116 116 110 116 69 AIMS.JK
8/6/2009 101 113 101 108 295 AIMS.JK
8/5/2009 100 118 100 111 1155 AIMS.JK
8/4/2009 101 101 100 100 80 AIMS.JK
8/3/2009 101 105 101 104 124 AIMS.JK
7/31/2009 118 118 118 118 8 AIMS.JK
7/30/2009 100 117 100 117 2 AIMS.JK
7/29/2009 101 110 101 110 196 AIMS.JK
7/28/2009 140 140 125 127 1085 AIMS.JK
7/27/2009 104 135 104 135 1916 AIMS.JK
7/24/2009 90 100 90 100 249 AIMS.JK
7/23/2009 69 97 69 90 96 AIMS.JK
7/13/2009 96 96 95 95 120 AIMS.JK
7/9/2009 98 98 96 96 196 AIMS.JK
7/7/2009 97 97 95 95 255 AIMS.JK
7/2/2009 110 110 110 110 123 AIMS.JK
7/1/2009 107 108 100 101 115 AIMS.JK
6/26/2009 108 108 108 108 4 AIMS.JK
6/25/2009 96 96 96 96 20 AIMS.JK
6/19/2009 96 98 96 98 70 AIMS.JK
6/18/2009 108 108 105 105 40 AIMS.JK
6/17/2009 104 105 103 105 536 AIMS.JK
6/15/2009 98 120 98 107 815 AIMS.JK
6/12/2009 100 100 92 99 38 AIMS.JK
6/11/2009 100 100 100 100 50 AIMS.JK
6/10/2009 99 101 99 100 247 AIMS.JK
6/9/2009 101 102 96 96 247 AIMS.JK
6/8/2009 105 107 102 104 615 AIMS.JK
6/5/2009 148 148 104 104 2 AIMS.JK
5/14/2009 160 160 160 160 1 AIMS.JK
5/13/2009 155 155 150 150 26 AIMS.JK
4/16/2009 139 139 135 135 69 AIMS.JK
3/19/2009 139 139 139 139 44 AIMS.JK
12/3/2008 137 137 137 137 1 AIMS.JK
9/25/2008 147 147 147 147 2 AIMS.JK
9/9/2008 110 110 110 110 300 AIMS.JK
8/28/2008 110 110 110 110 300 AIMS.JK
7/16/2008 111 111 110 110 42 AIMS.JK
7/10/2008 148 148 148 148 2 AIMS.JK
6/30/2008 109 110 109 110 73 AIMS.JK
6/25/2008 129 129 100 100 7 AIMS.JK
6/24/2008 110 110 110 110 1000 AIMS.JK
6/3/2008 110 110 110 110 100 AIMS.JK
5/22/2008 110 110 110 110 250 AIMS.JK
5/21/2008 100 100 100 100 200 AIMS.JK
5/19/2008 100 100 100 100 200 AIMS.JK
4/28/2008 99 99 99 99 40 AIMS.JK
4/17/2008 100 100 100 100 23 AIMS.JK
4/9/2008 110 110 110 110 364 AIMS.JK
2/19/2008 111 111 111 111 12 AIMS.JK
1/14/2008 125 125 125 125 135 AIMS.JK
1/4/2008 130 130 130 130 4 AIMS.JK
1/3/2008 135 135 135 135 500 AIMS.JK
12/28/2007 135 135 135 135 25 AIMS.JK
12/17/2007 126 126 126 126 30 AIMS.JK
12/14/2007 135 135 135 135 408 AIMS.JK
12/10/2007 136 136 136 136 2 AIMS.JK
12/7/2007 137 137 136 136 100 AIMS.JK
12/6/2007 137 138 137 138 2 AIMS.JK
12/3/2007 131 131 131 131 10 AIMS.JK
11/16/2007 125 125 125 125 20 AIMS.JK
11/14/2007 121 121 121 121 20 AIMS.JK
11/13/2007 121 121 121 121 25 AIMS.JK
12/6/2012 1160 1180 1150 1150 2256 AISA.JK
12/5/2012 1120 1160 1120 1160 11611 AISA.JK
12/4/2012 1120 1140 1120 1120 10638 AISA.JK
12/3/2012 1180 1180 1120 1120 18952 AISA.JK
11/30/2012 1070 1190 1060 1190 71235 AISA.JK
11/29/2012 1050 1080 1050 1070 21900 AISA.JK
11/28/2012 1050 1060 1020 1050 31515 AISA.JK
11/27/2012 1030 1070 1020 1050 34887 AISA.JK
11/26/2012 980 1020 980 1020 43567 AISA.JK
11/23/2012 980 980 950 980 14409 AISA.JK
11/22/2012 940 980 940 980 58889 AISA.JK
11/21/2012 920 940 910 940 13887 AISA.JK
11/20/2012 920 940 900 920 9949 AISA.JK
11/19/2012 940 950 920 920 12228 AISA.JK
11/14/2012 910 960 910 940 50725 AISA.JK
11/13/2012 890 920 890 900 30555 AISA.JK
11/12/2012 870 890 870 890 10934 AISA.JK
11/9/2012 880 880 860 870 11436 AISA.JK
11/8/2012 890 890 870 890 9567 AISA.JK
11/7/2012 890 910 890 900 13760 AISA.JK
11/6/2012 880 900 870 890 15253 AISA.JK
11/5/2012 850 890 840 870 10348 AISA.JK
11/2/2012 870 880 840 860 12880 AISA.JK
11/1/2012 900 900 860 870 8426 AISA.JK
10/31/2012 910 920 890 900 11808 AISA.JK
10/30/2012 880 930 880 910 37926 AISA.JK
10/29/2012 890 900 880 890 7060 AISA.JK
10/25/2012 910 920 890 900 11632 AISA.JK
10/24/2012 860 930 860 910 57929 AISA.JK
10/23/2012 850 880 850 860 25437 AISA.JK
10/22/2012 830 870 820 850 20025 AISA.JK
10/19/2012 850 850 830 840 4749 AISA.JK
10/18/2012 850 850 840 850 7849 AISA.JK
10/17/2012 880 900 850 860 21406 AISA.JK
10/16/2012 820 880 810 880 65251 AISA.JK
10/15/2012 820 820 800 820 9404 AISA.JK
10/12/2012 820 820 800 820 14796 AISA.JK
10/11/2012 750 840 750 820 98859 AISA.JK
10/10/2012 750 760 750 760 14620 AISA.JK
10/9/2012 750 760 740 760 25293 AISA.JK
10/8/2012 750 770 740 750 21687 AISA.JK
10/5/2012 720 750 720 750 26236 AISA.JK
10/4/2012 720 730 720 720 11022 AISA.JK
10/3/2012 730 730 720 730 4340 AISA.JK
10/2/2012 740 750 720 730 17696 AISA.JK
10/1/2012 720 740 720 740 7010 AISA.JK
9/28/2012 730 740 720 730 18996 AISA.JK
9/27/2012 720 730 720 730 4426 AISA.JK
9/26/2012 720 730 710 720 8365 AISA.JK
9/25/2012 730 730 720 720 14824 AISA.JK
9/24/2012 720 740 710 730 26391 AISA.JK
9/21/2012 680 720 680 710 61839 AISA.JK
9/20/2012 690 690 670 690 5563 AISA.JK
9/19/2012 680 690 670 690 7325 AISA.JK
9/18/2012 700 700 680 690 10309 AISA.JK
9/17/2012 690 710 680 700 11879 AISA.JK
9/14/2012 680 690 680 690 16717 AISA.JK
9/13/2012 680 700 670 680 21771 AISA.JK
9/12/2012 650 690 650 690 43005 AISA.JK
9/11/2012 640 660 630 650 16086 AISA.JK
9/10/2012 640 660 640 650 23898 AISA.JK
9/7/2012 650 650 630 640 11483 AISA.JK
9/6/2012 630 640 630 640 10202 AISA.JK
9/5/2012 650 650 620 630 15575 AISA.JK
9/4/2012 660 660 640 650 7784 AISA.JK
9/3/2012 660 670 650 660 8292 AISA.JK
8/31/2012 640 670 640 660 21657 AISA.JK
8/30/2012 670 680 640 640 26234 AISA.JK
8/29/2012 710 710 660 670 27882 AISA.JK
8/28/2012 710 720 700 710 5602 AISA.JK
8/27/2012 710 720 710 710 1121 AISA.JK
8/24/2012 710 720 700 710 14653 AISA.JK
8/23/2012 700 720 700 720 8213 AISA.JK
8/16/2012 710 710 690 710 3850 AISA.JK
8/15/2012 720 720 690 710 6898 AISA.JK
8/14/2012 720 720 700 720 7127 AISA.JK
8/13/2012 730 740 710 710 28951 AISA.JK
8/10/2012 700 740 690 730 49812 AISA.JK
8/9/2012 660 690 660 690 12625 AISA.JK
8/8/2012 670 670 650 660 11359 AISA.JK
8/7/2012 680 680 660 670 9473 AISA.JK
8/6/2012 680 690 670 680 14276 AISA.JK
8/3/2012 670 680 660 680 10408 AISA.JK
8/2/2012 700 700 670 680 25311 AISA.JK
8/1/2012 700 700 680 700 27527 AISA.JK
7/31/2012 710 720 700 720 9268 AISA.JK
7/30/2012 740 740 700 720 38589 AISA.JK
7/27/2012 730 750 720 730 19136 AISA.JK
7/26/2012 730 740 720 720 17344 AISA.JK
7/25/2012 720 730 710 730 5477 AISA.JK
7/24/2012 690 740 690 730 45627 AISA.JK
7/23/2012 750 750 690 700 30849 AISA.JK
7/20/2012 760 760 750 760 9489 AISA.JK
7/19/2012 760 770 740 760 35162 AISA.JK
7/18/2012 740 770 730 750 62425 AISA.JK
7/17/2012 690 750 690 740 108661 AISA.JK
7/16/2012 680 700 680 690 38815 AISA.JK
7/13/2012 660 700 660 680 47822 AISA.JK
7/12/2012 640 660 620 660 12075 AISA.JK
7/11/2012 650 660 650 650 8098 AISA.JK
7/10/2012 640 660 640 660 15282 AISA.JK
7/9/2012 650 660 640 650 20549 AISA.JK
7/6/2012 660 690 650 660 56556 AISA.JK
7/5/2012 650 670 640 660 33144 AISA.JK
7/4/2012 670 670 640 650 30742 AISA.JK
7/3/2012 630 680 620 670 124556 AISA.JK
7/2/2012 610 630 600 630 30207 AISA.JK
6/29/2012 580 610 580 610 21517 AISA.JK
6/28/2012 590 600 570 580 14637 AISA.JK
6/27/2012 590 600 580 590 7379 AISA.JK
6/26/2012 580 600 580 600 5839 AISA.JK
6/25/2012 590 600 580 590 13110 AISA.JK
6/22/2012 560 590 560 590 40143 AISA.JK
6/21/2012 630 640 570 590 75138 AISA.JK
6/20/2012 630 660 620 630 108145 AISA.JK
6/19/2012 620 630 610 620 5372 AISA.JK
6/18/2012 630 640 620 630 14764 AISA.JK
6/15/2012 580 620 580 620 41492 AISA.JK
6/14/2012 610 610 570 580 28172 AISA.JK
6/13/2012 620 620 600 620 6719 AISA.JK
6/12/2012 610 620 600 610 9122 AISA.JK
6/11/2012 610 630 610 620 21605 AISA.JK
6/8/2012 590 620 590 600 21930 AISA.JK
6/7/2012 600 610 580 600 27613 AISA.JK
6/6/2012 550 600 550 590 33629 AISA.JK
6/5/2012 520 560 520 540 25942 AISA.JK
6/4/2012 530 530 500 510 27723 AISA.JK
6/1/2012 560 570 530 540 24756 AISA.JK
5/31/2012 580 580 540 570 36617 AISA.JK
5/30/2012 590 600 580 580 11423 AISA.JK
5/29/2012 590 610 580 580 21028 AISA.JK
5/28/2012 590 590 570 590 16308 AISA.JK
5/25/2012 610 610 570 590 35635 AISA.JK
5/24/2012 610 630 600 600 22991 AISA.JK
5/23/2012 630 640 600 610 43304 AISA.JK
5/22/2012 590 640 590 640 65348 AISA.JK
5/21/2012 560 590 560 590 36212 AISA.JK
5/16/2012 580 580 540 570 43000 AISA.JK
5/15/2012 580 600 550 590 60806 AISA.JK
5/14/2012 610 610 560 580 41522 AISA.JK
5/11/2012 630 630 600 610 39472 AISA.JK
5/10/2012 620 630 600 630 36338 AISA.JK
5/9/2012 630 640 620 620 30845 AISA.JK
5/8/2012 650 650 630 630 23336 AISA.JK
5/7/2012 640 660 620 650 60985 AISA.JK
5/4/2012 690 690 650 660 24675 AISA.JK
5/3/2012 700 700 670 690 28130 AISA.JK
5/2/2012 700 710 690 700 34990 AISA.JK
5/1/2012 710 710 690 700 25141 AISA.JK
4/30/2012 690 720 670 710 60523 AISA.JK
4/27/2012 650 690 640 690 58935 AISA.JK
4/26/2012 660 670 640 640 17716 AISA.JK
4/25/2012 630 660 620 660 22704 AISA.JK
4/24/2012 630 640 620 630 16634 AISA.JK
4/23/2012 660 660 620 630 42025 AISA.JK
4/20/2012 660 660 630 660 29448 AISA.JK
4/19/2012 650 660 620 660 74700 AISA.JK
4/18/2012 600 650 590 650 102382 AISA.JK
4/17/2012 590 610 570 600 134104 AISA.JK
4/16/2012 510 580 510 580 148804 AISA.JK
4/13/2012 510 510 500 510 6321 AISA.JK
4/12/2012 510 510 495 510 16962 AISA.JK
4/11/2012 520 520 500 510 15824 AISA.JK
4/10/2012 520 540 520 520 13272 AISA.JK
4/9/2012 540 540 520 530 8653 AISA.JK
4/5/2012 530 540 520 540 44656 AISA.JK
4/4/2012 530 540 520 530 22214 AISA.JK
4/3/2012 530 540 520 530 22434 AISA.JK
4/2/2012 510 530 500 530 41831 AISA.JK
3/30/2012 510 520 500 510 15801 AISA.JK
3/29/2012 500 510 500 510 4579 AISA.JK
3/28/2012 520 520 500 510 13711 AISA.JK
3/27/2012 510 530 510 520 36219 AISA.JK
3/26/2012 530 530 500 510 36524 AISA.JK
3/22/2012 540 540 520 520 47153 AISA.JK
3/21/2012 485 540 480 540 144079 AISA.JK
3/20/2012 485 490 480 485 13591 AISA.JK
3/19/2012 485 495 480 485 39017 AISA.JK
3/16/2012 470 490 465 485 92847 AISA.JK
3/15/2012 470 470 465 470 23666 AISA.JK
3/14/2012 470 470 465 470 16784 AISA.JK
3/13/2012 470 470 460 470 10143 AISA.JK
3/12/2012 470 470 465 465 6620 AISA.JK
3/9/2012 465 470 465 470 11948 AISA.JK
3/8/2012 470 470 465 470 11177 AISA.JK
3/7/2012 465 470 460 470 12850 AISA.JK
3/6/2012 465 470 465 470 11715 AISA.JK
3/5/2012 470 475 465 470 15067 AISA.JK
3/2/2012 470 475 465 470 8454 AISA.JK
3/1/2012 470 475 465 470 25157 AISA.JK
2/29/2012 470 475 465 470 23061 AISA.JK
2/28/2012 460 470 455 470 18198 AISA.JK
2/27/2012 465 465 455 460 13388 AISA.JK
2/24/2012 475 475 460 465 32645 AISA.JK
2/23/2012 470 475 465 470 45139 AISA.JK
2/22/2012 475 480 470 475 22322 AISA.JK
2/21/2012 475 480 470 475 10788 AISA.JK
2/20/2012 475 485 470 475 15864 AISA.JK
2/17/2012 480 490 470 475 24855 AISA.JK
2/16/2012 490 490 475 480 17786 AISA.JK
2/15/2012 490 490 480 490 10008 AISA.JK
2/14/2012 490 490 480 490 13904 AISA.JK
2/13/2012 470 490 470 490 32190 AISA.JK
2/10/2012 475 485 465 470 19681 AISA.JK
2/9/2012 490 490 470 475 20888 AISA.JK
2/8/2012 510 510 485 490 37007 AISA.JK
2/7/2012 500 510 495 510 21448 AISA.JK
2/6/2012 495 510 495 500 55049 AISA.JK
2/3/2012 485 495 480 495 26945 AISA.JK
2/2/2012 480 490 475 485 19834 AISA.JK
2/1/2012 475 485 470 480 15409 AISA.JK
1/31/2012 470 475 465 475 18133 AISA.JK
1/30/2012 485 485 465 470 13102 AISA.JK
1/27/2012 490 490 480 485 8280 AISA.JK
1/26/2012 485 495 480 490 44601 AISA.JK
1/25/2012 485 490 480 485 10953 AISA.JK
1/24/2012 490 490 480 485 12888 AISA.JK
1/20/2012 485 490 475 490 42925 AISA.JK
1/19/2012 480 485 475 480 36450 AISA.JK
1/18/2012 480 485 475 480 15862 AISA.JK
1/17/2012 470 495 470 475 100795 AISA.JK
1/16/2012 470 475 465 470 24850 AISA.JK
1/13/2012 470 475 465 475 61769 AISA.JK
1/12/2012 470 470 460 470 18226 AISA.JK
1/11/2012 475 475 465 470 14052 AISA.JK
1/10/2012 465 475 465 475 39545 AISA.JK
1/9/2012 455 475 440 465 58569 AISA.JK
1/6/2012 465 470 445 455 52701 AISA.JK
1/5/2012 480 485 465 470 27250 AISA.JK
1/4/2012 490 490 480 480 27722 AISA.JK
1/3/2012 490 495 485 490 13717 AISA.JK
1/2/2012 485 490 485 490 5629 AISA.JK
12/30/2011 490 495 485 495 13533 AISA.JK
12/29/2011 495 500 485 490 20928 AISA.JK
12/28/2011 500 500 490 500 32103 AISA.JK
12/27/2011 490 510 485 500 46012 AISA.JK
12/23/2011 510 510 485 490 37477 AISA.JK
12/22/2011 530 530 495 510 43320 AISA.JK
12/21/2011 495 560 485 530 217721 AISA.JK
12/20/2011 520 520 440 485 283301 AISA.JK
12/19/2011 560 560 510 520 52817 AISA.JK
12/16/2011 560 560 550 560 30440 AISA.JK
12/15/2011 560 570 550 560 4619 AISA.JK
12/14/2011 570 570 560 560 9017 AISA.JK
12/13/2011 570 570 550 570 23411 AISA.JK
12/12/2011 570 580 560 570 17730 AISA.JK
12/9/2011 560 580 550 570 52954 AISA.JK
12/8/2011 570 580 560 560 24015 AISA.JK
12/7/2011 560 590 560 570 47490 AISA.JK
12/6/2011 580 580 540 560 55304 AISA.JK
12/5/2011 620 620 560 590 38765 AISA.JK
12/2/2011 640 650 620 630 11230 AISA.JK
12/1/2011 680 700 680 700 14060 AISA.JK
11/30/2011 660 680 650 680 10133 AISA.JK
11/29/2011 670 670 650 660 8906 AISA.JK
11/28/2011 680 680 660 680 5871 AISA.JK
11/25/2011 680 680 660 680 5957 AISA.JK
11/24/2011 670 690 660 690 13034 AISA.JK
11/23/2011 670 680 660 680 11595 AISA.JK
11/22/2011 680 680 650 680 10445 AISA.JK
11/21/2011 680 690 670 680 3660 AISA.JK
11/18/2011 690 700 670 690 6414 AISA.JK
11/17/2011 690 700 690 690 7138 AISA.JK
11/16/2011 700 700 690 700 4094 AISA.JK
11/15/2011 690 710 680 700 13148 AISA.JK
11/14/2011 700 710 680 690 7908 AISA.JK
11/11/2011 680 720 680 700 18418 AISA.JK
11/10/2011 670 690 670 680 6140 AISA.JK
11/9/2011 670 690 650 690 14385 AISA.JK
11/8/2011 670 670 650 670 8546 AISA.JK
11/7/2011 690 690 660 670 5076 AISA.JK
11/4/2011 670 700 670 690 16762 AISA.JK
11/3/2011 660 670 650 670 6553 AISA.JK
11/2/2011 640 670 640 670 11458 AISA.JK
11/1/2011 650 680 640 660 14516 AISA.JK
10/31/2011 640 650 620 650 14457 AISA.JK
10/28/2011 640 650 630 630 10326 AISA.JK
10/27/2011 630 650 610 630 17356 AISA.JK
10/26/2011 650 650 600 630 29638 AISA.JK
10/25/2011 680 680 650 660 13282 AISA.JK
10/24/2011 670 690 670 680 12234 AISA.JK
10/21/2011 650 680 650 670 19382 AISA.JK
10/20/2011 650 660 640 650 10181 AISA.JK
10/19/2011 650 660 640 650 8186 AISA.JK
10/18/2011 660 670 640 650 7458 AISA.JK
10/17/2011 680 680 660 680 7192 AISA.JK
10/14/2011 670 690 670 680 7236 AISA.JK
10/13/2011 680 690 660 680 10253 AISA.JK
10/12/2011 680 680 660 680 4480 AISA.JK
10/11/2011 660 690 650 680 11280 AISA.JK
10/10/2011 650 660 650 660 4555 AISA.JK
10/7/2011 690 700 640 650 9520 AISA.JK
10/6/2011 600 690 600 690 18373 AISA.JK
10/5/2011 600 610 580 600 3760 AISA.JK
10/4/2011 610 620 580 600 9343 AISA.JK
10/3/2011 660 660 620 620 10614 AISA.JK
9/30/2011 670 680 660 670 5145 AISA.JK
9/29/2011 660 690 660 680 19265 AISA.JK
9/28/2011 680 680 660 670 11990 AISA.JK
9/27/2011 680 700 670 680 14354 AISA.JK
12/6/2012 175 175 175 175 0 AKKU.JK
10/4/2012 175 175 175 175 2 AKKU.JK
5/2/2012 191 191 181 181 22 AKKU.JK
5/1/2012 190 191 190 191 35 AKKU.JK
4/11/2012 191 191 191 191 1 AKKU.JK
4/10/2012 210 210 210 210 1 AKKU.JK
4/2/2012 230 230 230 230 10 AKKU.JK
3/26/2012 200 210 200 210 20 AKKU.JK
3/12/2012 190 190 190 190 10 AKKU.JK
3/9/2012 190 190 190 190 1 AKKU.JK
3/5/2012 240 240 240 240 10 AKKU.JK
3/2/2012 190 220 190 220 32 AKKU.JK
2/24/2012 180 180 180 180 1 AKKU.JK
2/21/2012 199 220 199 220 1548 AKKU.JK
2/15/2012 180 180 180 180 20 AKKU.JK
1/31/2012 160 160 160 160 1 AKKU.JK
1/30/2012 176 176 165 165 3 AKKU.JK
1/26/2012 185 185 185 185 10 AKKU.JK
1/25/2012 188 188 188 188 10 AKKU.JK
1/19/2012 189 189 189 189 3 AKKU.JK
1/18/2012 183 190 183 190 58 AKKU.JK
1/17/2012 182 182 182 182 100 AKKU.JK
1/16/2012 183 183 183 183 10 AKKU.JK
1/11/2012 183 183 182 182 23 AKKU.JK
1/10/2012 184 184 184 184 19 AKKU.JK
1/9/2012 175 190 175 183 40 AKKU.JK
1/6/2012 180 180 175 175 31 AKKU.JK
12/19/2011 155 155 155 155 1 AKKU.JK
11/4/2011 149 149 149 149 10 AKKU.JK
11/3/2011 150 150 150 150 20 AKKU.JK
10/17/2011 150 150 150 150 57 AKKU.JK
9/27/2011 150 150 150 150 10 AKKU.JK
9/15/2011 150 150 150 150 2 AKKU.JK
9/6/2011 150 150 150 150 11 AKKU.JK
8/22/2011 200 200 200 200 18 AKKU.JK
8/12/2011 200 200 200 200 16 AKKU.JK
8/11/2011 185 190 185 190 15 AKKU.JK
8/8/2011 150 150 145 145 1500 AKKU.JK
8/5/2011 165 165 165 165 50 AKKU.JK
8/2/2011 175 175 175 175 100 AKKU.JK
7/18/2011 210 210 210 210 1 AKKU.JK
7/1/2011 210 210 210 210 1 AKKU.JK
6/23/2011 200 200 200 200 6 AKKU.JK
6/22/2011 200 205 200 200 360 AKKU.JK
6/21/2011 200 215 200 215 10 AKKU.JK
6/20/2011 210 210 205 210 283 AKKU.JK
6/17/2011 200 240 200 235 665 AKKU.JK
6/16/2011 160 180 160 180 1055 AKKU.JK
6/15/2011 160 160 160 160 52 AKKU.JK
6/10/2011 152 160 152 160 52 AKKU.JK
6/9/2011 145 160 145 150 277 AKKU.JK
6/8/2011 145 145 145 145 1 AKKU.JK
4/12/2011 145 145 145 145 15 AKKU.JK
3/10/2011 146 146 145 145 11 AKKU.JK
3/8/2011 170 170 136 136 26 AKKU.JK
3/7/2011 126 180 126 180 13 AKKU.JK
3/4/2011 164 164 164 164 3 AKKU.JK
3/3/2011 160 160 160 160 14 AKKU.JK
3/2/2011 121 160 121 160 16 AKKU.JK
2/28/2011 150 150 150 150 2 AKKU.JK
2/25/2011 160 160 160 160 10 AKKU.JK
2/24/2011 150 150 150 150 1 AKKU.JK
2/23/2011 126 127 126 127 36 AKKU.JK
2/21/2011 150 150 150 150 15 AKKU.JK
2/17/2011 180 180 180 180 140 AKKU.JK
2/16/2011 184 185 180 180 123 AKKU.JK
2/14/2011 190 190 190 190 2 AKKU.JK
2/11/2011 190 195 180 180 1300 AKKU.JK
2/10/2011 200 200 180 181 528 AKKU.JK
2/9/2011 180 180 180 180 70 AKKU.JK
1/31/2011 240 240 240 240 2 AKKU.JK
1/28/2011 205 230 200 230 127 AKKU.JK
1/27/2011 189 195 189 195 12 AKKU.JK
1/26/2011 175 175 175 175 52 AKKU.JK
1/24/2011 183 183 173 180 6 AKKU.JK
1/20/2011 143 143 143 143 1 AKKU.JK
1/7/2011 115 115 115 115 38 AKKU.JK
1/6/2011 105 105 101 101 100 AKKU.JK
1/5/2011 120 120 115 115 4 AKKU.JK
1/4/2011 169 170 169 170 5 AKKU.JK
12/30/2010 101 129 101 129 3 AKKU.JK
12/21/2010 107 108 101 101 4 AKKU.JK
12/17/2010 120 120 107 107 6 AKKU.JK
12/15/2010 100 102 100 101 6 AKKU.JK
12/14/2010 100 100 100 100 2 AKKU.JK
12/13/2010 136 136 136 136 2 AKKU.JK
12/10/2010 101 101 101 101 50 AKKU.JK
12/8/2010 105 105 100 100 20 AKKU.JK
12/2/2010 105 105 105 105 1 AKKU.JK
12/1/2010 115 115 115 115 10 AKKU.JK
11/15/2010 120 120 120 120 5 AKKU.JK
11/10/2010 95 95 90 90 10 AKKU.JK
11/4/2010 120 130 120 120 11 AKKU.JK
11/3/2010 100 100 100 100 750 AKKU.JK
10/19/2010 95 95 95 95 1 AKKU.JK
10/4/2010 95 95 95 95 5 AKKU.JK
9/20/2010 110 110 100 100 50 AKKU.JK
9/16/2010 100 100 95 95 10 AKKU.JK
9/7/2010 110 110 110 110 1 AKKU.JK
8/26/2010 100 100 100 100 50 AKKU.JK
8/25/2010 100 100 100 100 35 AKKU.JK
8/20/2010 100 100 95 95 55 AKKU.JK
8/19/2010 100 100 100 100 50 AKKU.JK
8/10/2010 90 95 85 95 500 AKKU.JK
7/16/2010 105 105 95 95 2 AKKU.JK
6/3/2010 100 100 100 100 10 AKKU.JK
5/25/2010 100 100 100 100 10 AKKU.JK
5/11/2010 120 120 120 120 200 AKKU.JK
4/23/2010 120 120 120 120 1 AKKU.JK
4/21/2010 130 169 110 169 4 AKKU.JK
3/26/2010 155 155 140 140 21 AKKU.JK
3/8/2010 155 158 150 150 401 AKKU.JK
3/3/2010 151 155 151 151 116 AKKU.JK
3/2/2010 151 151 150 150 100 AKKU.JK
2/23/2010 151 151 151 151 1 AKKU.JK
2/22/2010 151 151 151 151 30 AKKU.JK
2/16/2010 151 151 151 151 15 AKKU.JK
2/9/2010 155 155 155 155 1 AKKU.JK
2/8/2010 180 180 152 152 39 AKKU.JK
1/21/2010 151 151 151 151 5 AKKU.JK
1/20/2010 151 151 151 151 5 AKKU.JK
1/19/2010 151 151 150 150 10 AKKU.JK
1/18/2010 151 151 151 151 10 AKKU.JK
1/5/2010 188 188 151 151 41 AKKU.JK
1/4/2010 150 150 150 150 5 AKKU.JK
12/21/2009 180 180 150 150 210 AKKU.JK
12/17/2009 150 150 150 150 285 AKKU.JK
12/15/2009 150 150 150 150 3 AKKU.JK
12/14/2009 156 156 156 156 9 AKKU.JK
12/3/2009 155 155 155 155 1 AKKU.JK
12/1/2009 160 160 150 150 21 AKKU.JK
11/30/2009 155 170 150 150 516 AKKU.JK
11/20/2009 150 150 150 150 1 AKKU.JK
11/19/2009 160 160 160 160 20 AKKU.JK
11/18/2009 150 165 140 150 23 AKKU.JK
11/17/2009 156 170 156 166 23 AKKU.JK
11/12/2009 170 170 155 170 72 AKKU.JK
11/11/2009 165 165 165 165 10 AKKU.JK
11/10/2009 165 165 165 165 51 AKKU.JK
11/9/2009 151 151 150 150 5 AKKU.JK
11/6/2009 160 180 140 150 1456 AKKU.JK
11/5/2009 150 150 150 150 1 AKKU.JK
11/4/2009 170 170 170 170 1 AKKU.JK
11/3/2009 170 170 170 170 2 AKKU.JK
11/2/2009 170 170 170 170 19 AKKU.JK
10/30/2009 170 170 170 170 30 AKKU.JK
10/28/2009 160 170 160 170 401 AKKU.JK
10/27/2009 160 160 160 160 3 AKKU.JK
10/26/2009 150 150 150 150 35 AKKU.JK
10/22/2009 170 170 160 160 150 AKKU.JK
10/21/2009 184 184 184 184 1 AKKU.JK
10/16/2009 175 180 175 180 91 AKKU.JK
10/15/2009 170 200 170 175 1027 AKKU.JK
10/14/2009 170 180 151 151 34 AKKU.JK
10/13/2009 169 180 150 151 54 AKKU.JK
10/12/2009 160 160 150 150 4 AKKU.JK
10/9/2009 156 170 156 170 13 AKKU.JK
10/8/2009 170 170 150 150 2 AKKU.JK
10/7/2009 175 178 160 160 119 AKKU.JK
10/6/2009 161 170 151 170 282 AKKU.JK
10/2/2009 175 197 161 161 206 AKKU.JK
10/1/2009 151 165 146 146 328 AKKU.JK
9/30/2009 144 151 143 151 479 AKKU.JK
9/29/2009 140 140 140 140 202 AKKU.JK
9/28/2009 151 151 121 121 16 AKKU.JK
9/25/2009 165 165 155 155 2 AKKU.JK
9/17/2009 170 175 170 175 6 AKKU.JK
9/16/2009 175 175 168 168 3 AKKU.JK
9/15/2009 166 175 166 167 26 AKKU.JK
9/14/2009 188 188 166 166 4 AKKU.JK
9/11/2009 140 189 140 189 795 AKKU.JK
9/10/2009 140 170 140 140 845 AKKU.JK
9/9/2009 136 160 100 137 1942 AKKU.JK
9/8/2009 90 140 90 135 774 AKKU.JK
9/7/2009 104 116 88 110 6889 AKKU.JK
9/4/2009 80 86 80 86 5 AKKU.JK
9/3/2009 65 65 64 64 4 AKKU.JK
9/2/2009 71 71 62 62 2 AKKU.JK
8/28/2009 100 110 81 81 124 AKKU.JK
8/27/2009 100 110 81 100 557 AKKU.JK
8/26/2009 100 100 76 100 91 AKKU.JK
8/25/2009 96 100 96 96 58 AKKU.JK
8/24/2009 96 96 96 96 10 AKKU.JK
8/19/2009 95 100 95 96 92 AKKU.JK
8/18/2009 95 105 95 97 68 AKKU.JK
8/14/2009 105 105 105 105 2 AKKU.JK
8/13/2009 95 95 95 95 21 AKKU.JK
8/12/2009 88 88 88 88 22 AKKU.JK
8/11/2009 88 88 85 88 472 AKKU.JK
8/10/2009 95 95 88 88 2 AKKU.JK
8/6/2009 110 115 109 115 11 AKKU.JK
7/30/2009 111 119 111 119 63 AKKU.JK
7/29/2009 125 125 118 118 2 AKKU.JK
7/28/2009 103 134 96 134 149 AKKU.JK
7/27/2009 134 134 103 103 114 AKKU.JK
7/24/2009 134 145 134 135 609 AKKU.JK
7/23/2009 115 134 105 134 644 AKKU.JK
7/22/2009 95 138 95 115 501 AKKU.JK
7/21/2009 95 112 76 105 1212 AKKU.JK
7/17/2009 79 100 66 83 18 AKKU.JK
7/16/2009 104 110 82 89 782 AKKU.JK
7/15/2009 78 105 78 104 4363 AKKU.JK
7/14/2009 76 80 72 78 66 AKKU.JK
7/13/2009 83 100 73 86 1018 AKKU.JK
7/10/2009 67 90 67 86 2962 AKKU.JK
7/9/2009 70 80 65 67 1020 AKKU.JK
7/7/2009 60 95 60 95 5559 AKKU.JK
7/6/2009 66 70 57 70 68 AKKU.JK
7/3/2009 78 78 66 66 1100 AKKU.JK
7/2/2009 58 78 58 78 7694 AKKU.JK
7/1/2009 58 63 58 58 321 AKKU.JK
6/30/2009 60 60 58 58 101 AKKU.JK
6/26/2009 58 60 58 60 15 AKKU.JK
6/25/2009 55 72 55 70 3646 AKKU.JK
6/24/2009 53 53 53 53 5 AKKU.JK
6/23/2009 55 55 55 55 210 AKKU.JK
6/19/2009 59 60 59 60 106 AKKU.JK
6/18/2009 60 62 60 62 220 AKKU.JK
6/17/2009 57 68 56 68 201 AKKU.JK
6/16/2009 78 79 56 67 893 AKKU.JK
6/15/2009 70 70 70 70 1 AKKU.JK
6/12/2009 70 77 70 74 7053 AKKU.JK
6/11/2009 72 91 64 70 70959 AKKU.JK
6/10/2009 50 68 50 68 10930 AKKU.JK
6/9/2009 51 51 50 50 1000 AKKU.JK
6/8/2009 50 50 50 50 700 AKKU.JK
6/5/2009 50 51 50 50 376 AKKU.JK
6/4/2009 50 50 50 50 200 AKKU.JK
6/2/2009 50 50 50 50 1 AKKU.JK
5/29/2009 50 50 50 50 51 AKKU.JK
5/28/2009 50 50 50 50 259 AKKU.JK
5/27/2009 50 51 50 51 727 AKKU.JK
5/26/2009 51 53 50 51 5660 AKKU.JK
5/25/2009 50 50 50 50 65 AKKU.JK
5/22/2009 51 51 51 51 17 AKKU.JK
5/20/2009 50 50 50 50 20 AKKU.JK
5/19/2009 51 51 51 51 1 AKKU.JK
5/18/2009 51 51 51 51 2 AKKU.JK
5/15/2009 50 50 50 50 1667 AKKU.JK
5/14/2009 50 52 50 50 3637 AKKU.JK
5/13/2009 51 51 50 50 677 AKKU.JK
5/12/2009 52 52 50 52 1450 AKKU.JK
5/11/2009 50 54 50 54 513 AKKU.JK
5/8/2009 50 50 50 50 310 AKKU.JK
5/7/2009 53 56 50 50 2658 AKKU.JK
5/6/2009 54 56 52 55 1667 AKKU.JK
5/5/2009 51 54 50 54 2972 AKKU.JK
5/4/2009 50 51 50 51 1944 AKKU.JK
5/1/2009 50 50 50 50 15 AKKU.JK
4/30/2009 50 50 50 50 740 AKKU.JK
4/29/2009 50 52 50 50 3109 AKKU.JK
4/23/2009 50 50 50 50 20 AKKU.JK
4/22/2009 50 50 50 50 3310 AKKU.JK
4/16/2009 50 51 50 50 10344 AKKU.JK
3/16/2009 50 50 50 50 8 AKKU.JK
10/14/2008 50 50 50 50 30 AKKU.JK
9/26/2008 50 50 50 50 23 AKKU.JK
9/19/2008 50 50 50 50 50 AKKU.JK
9/12/2008 50 50 50 50 100 AKKU.JK
9/10/2008 50 50 50 50 15 AKKU.JK
9/9/2008 50 50 50 50 783 AKKU.JK
9/8/2008 52 52 52 52 3 AKKU.JK
9/5/2008 50 50 50 50 200 AKKU.JK
9/4/2008 50 51 50 50 293 AKKU.JK
9/2/2008 51 52 50 52 455 AKKU.JK
9/1/2008 52 59 52 59 339 AKKU.JK
8/29/2008 53 55 52 54 196 AKKU.JK
8/28/2008 50 53 50 53 214 AKKU.JK
8/27/2008 50 51 50 50 621 AKKU.JK
8/26/2008 50 52 50 50 402 AKKU.JK
8/25/2008 51 51 50 50 27 AKKU.JK
8/22/2008 50 50 50 50 350 AKKU.JK
8/21/2008 50 50 50 50 300 AKKU.JK
8/14/2008 50 50 50 50 25 AKKU.JK
8/13/2008 51 51 51 51 25 AKKU.JK
8/12/2008 53 54 50 50 414 AKKU.JK
8/7/2008 51 51 51 51 40 AKKU.JK
8/6/2008 53 53 53 53 10 AKKU.JK
8/5/2008 50 51 50 51 250 AKKU.JK
8/1/2008 53 53 53 53 40 AKKU.JK
7/31/2008 51 53 51 53 40 AKKU.JK
7/29/2008 53 53 52 52 31 AKKU.JK
7/28/2008 52 53 52 53 140 AKKU.JK
7/25/2008 53 53 53 53 15 AKKU.JK
7/24/2008 51 51 51 51 10 AKKU.JK
7/23/2008 52 52 52 52 30 AKKU.JK
7/22/2008 50 52 50 52 693 AKKU.JK
7/21/2008 50 51 50 50 1251 AKKU.JK
7/18/2008 51 51 50 51 709 AKKU.JK
7/17/2008 51 52 50 52 392 AKKU.JK
7/16/2008 51 51 51 51 400 AKKU.JK
7/15/2008 51 51 51 51 50 AKKU.JK
7/14/2008 52 53 52 52 24 AKKU.JK
7/11/2008 53 53 53 53 30 AKKU.JK
7/10/2008 52 53 52 53 888 AKKU.JK
7/9/2008 53 55 50 53 4218 AKKU.JK
7/8/2008 62 62 52 58 323 AKKU.JK
7/7/2008 52 54 52 54 48 AKKU.JK
7/4/2008 57 61 53 60 169 AKKU.JK
7/3/2008 51 53 51 53 102 AKKU.JK
12/6/2012 940 940 940 940 0 AKPI.JK
12/4/2012 900 970 900 940 54 AKPI.JK
12/3/2012 920 940 900 940 206 AKPI.JK
11/30/2012 970 970 970 970 1 AKPI.JK
11/29/2012 930 940 930 940 33 AKPI.JK
11/28/2012 940 940 940 940 110 AKPI.JK
11/27/2012 900 1040 900 940 790 AKPI.JK
11/26/2012 880 920 880 920 484 AKPI.JK
11/23/2012 890 940 890 890 252 AKPI.JK
11/22/2012 810 890 810 890 211 AKPI.JK
11/21/2012 840 860 840 860 116 AKPI.JK
11/19/2012 800 800 800 800 30 AKPI.JK
11/14/2012 800 800 800 800 10 AKPI.JK
11/13/2012 800 800 800 800 2 AKPI.JK
11/12/2012 800 800 800 800 2 AKPI.JK
11/7/2012 800 800 800 800 2 AKPI.JK
11/1/2012 800 800 800 800 1 AKPI.JK
10/30/2012 860 870 810 810 11 AKPI.JK
10/29/2012 800 850 800 850 147 AKPI.JK
10/25/2012 830 830 830 830 5 AKPI.JK
10/24/2012 830 830 830 830 1 AKPI.JK
10/23/2012 830 830 830 830 1 AKPI.JK
10/22/2012 820 830 820 830 11 AKPI.JK
10/19/2012 800 830 800 830 6 AKPI.JK
10/18/2012 830 830 800 830 68 AKPI.JK
10/16/2012 830 830 830 830 25 AKPI.JK
10/15/2012 830 830 800 830 4 AKPI.JK
10/12/2012 830 830 830 830 2 AKPI.JK
10/11/2012 830 830 830 830 1 AKPI.JK
10/10/2012 810 840 800 840 316 AKPI.JK
10/9/2012 840 890 830 830 210 AKPI.JK
10/8/2012 830 830 800 800 1898 AKPI.JK
10/5/2012 730 790 730 780 30 AKPI.JK
10/4/2012 810 820 810 820 2 AKPI.JK
10/1/2012 820 820 820 820 1 AKPI.JK
9/28/2012 680 830 680 830 6 AKPI.JK
9/26/2012 850 850 840 840 201 AKPI.JK
9/25/2012 800 800 800 800 7 AKPI.JK
9/20/2012 750 840 750 840 2 AKPI.JK
9/14/2012 820 850 800 840 42 AKPI.JK
9/13/2012 800 800 790 800 15 AKPI.JK
9/11/2012 810 810 800 800 51 AKPI.JK
9/10/2012 760 810 760 780 4 AKPI.JK
9/7/2012 820 820 820 820 27 AKPI.JK
9/5/2012 820 820 820 820 19 AKPI.JK
9/4/2012 770 820 770 820 80 AKPI.JK
9/3/2012 830 830 820 830 53 AKPI.JK
8/31/2012 800 810 800 810 16 AKPI.JK
8/30/2012 820 820 800 800 3 AKPI.JK
8/29/2012 780 820 780 780 34 AKPI.JK
8/28/2012 800 890 800 830 18 AKPI.JK
8/27/2012 810 810 810 810 8 AKPI.JK
8/24/2012 800 800 800 800 15 AKPI.JK
8/23/2012 800 800 800 800 12 AKPI.JK
8/16/2012 790 810 790 800 58 AKPI.JK
8/15/2012 800 820 800 800 36 AKPI.JK
8/14/2012 800 800 800 800 39 AKPI.JK
8/13/2012 780 800 770 800 9 AKPI.JK
8/10/2012 800 810 760 800 50 AKPI.JK
8/9/2012 830 830 770 800 24 AKPI.JK
8/8/2012 790 800 790 800 67 AKPI.JK
8/7/2012 770 800 770 800 11 AKPI.JK
8/6/2012 760 800 760 800 6 AKPI.JK
8/3/2012 800 800 750 800 14 AKPI.JK
8/2/2012 800 800 800 800 8 AKPI.JK
8/1/2012 780 790 780 790 232 AKPI.JK
7/31/2012 780 780 780 780 2 AKPI.JK
7/30/2012 800 820 790 800 321 AKPI.JK
7/27/2012 760 800 760 790 55 AKPI.JK
7/26/2012 780 800 740 800 239 AKPI.JK
7/25/2012 720 810 720 780 122 AKPI.JK
7/24/2012 790 820 760 770 59 AKPI.JK
7/23/2012 790 840 750 770 273 AKPI.JK
7/20/2012 800 830 800 800 31 AKPI.JK
7/19/2012 850 850 800 800 148 AKPI.JK
7/18/2012 830 870 830 850 531 AKPI.JK
7/17/2012 1020 1030 830 830 9768 AKPI.JK
7/16/2012 1000 1030 1000 1030 3 AKPI.JK
7/12/2012 940 940 940 940 10 AKPI.JK
6/26/2012 940 940 940 940 2 AKPI.JK
6/25/2012 900 900 900 900 20 AKPI.JK
6/22/2012 950 950 900 900 201 AKPI.JK
6/21/2012 900 900 810 810 25 AKPI.JK
6/20/2012 800 900 800 900 25 AKPI.JK
6/12/2012 900 900 900 900 5 AKPI.JK
6/8/2012 920 920 920 920 4 AKPI.JK
5/23/2012 910 910 910 910 22 AKPI.JK
5/9/2012 940 1000 940 940 67 AKPI.JK
5/8/2012 950 950 860 950 29 AKPI.JK
5/7/2012 950 950 950 950 25 AKPI.JK
5/4/2012 990 1200 990 990 228 AKPI.JK
4/30/2012 990 990 990 990 13 AKPI.JK
4/25/2012 960 960 950 950 42 AKPI.JK
4/24/2012 960 960 960 960 11 AKPI.JK
4/23/2012 960 1000 950 980 80 AKPI.JK
4/20/2012 950 960 940 940 21 AKPI.JK
4/18/2012 960 960 930 930 9 AKPI.JK
4/17/2012 980 1000 960 960 35 AKPI.JK
4/16/2012 1000 1000 1000 1000 7 AKPI.JK
4/13/2012 1040 1080 980 1000 2997 AKPI.JK
4/12/2012 950 1030 950 1030 40 AKPI.JK
4/11/2012 1100 1100 1070 1070 62 AKPI.JK
4/10/2012 1000 1090 1000 1090 3 AKPI.JK
4/5/2012 980 980 970 970 6 AKPI.JK
3/30/2012 940 1000 940 1000 3 AKPI.JK
3/28/2012 1000 1000 1000 1000 1 AKPI.JK
3/27/2012 930 940 930 940 7 AKPI.JK
3/26/2012 920 920 920 920 18 AKPI.JK
3/21/2012 950 990 950 990 11 AKPI.JK
3/20/2012 1000 1000 1000 1000 10 AKPI.JK
3/15/2012 1000 1010 1000 1010 36 AKPI.JK
3/9/2012 1000 1010 1000 1010 10 AKPI.JK
3/8/2012 920 920 920 920 1 AKPI.JK
3/6/2012 920 920 920 920 1 AKPI.JK
3/5/2012 920 920 920 920 13 AKPI.JK
3/1/2012 930 930 930 930 3 AKPI.JK
2/28/2012 950 950 950 950 25 AKPI.JK
2/27/2012 950 950 950 950 5 AKPI.JK
2/24/2012 950 950 950 950 50 AKPI.JK
2/22/2012 1000 1000 950 1000 53 AKPI.JK
2/21/2012 1000 1000 1000 1000 18 AKPI.JK
2/20/2012 950 950 950 950 10 AKPI.JK
2/17/2012 950 950 950 950 7 AKPI.JK
2/15/2012 990 1020 950 950 82 AKPI.JK
2/14/2012 970 970 950 950 38 AKPI.JK
2/13/2012 960 960 960 960 10 AKPI.JK
2/10/2012 970 970 960 960 11 AKPI.JK
2/9/2012 970 970 970 970 3 AKPI.JK
2/8/2012 1000 1000 1000 1000 3 AKPI.JK
2/7/2012 970 970 970 970 10 AKPI.JK
2/6/2012 980 980 970 970 5 AKPI.JK
2/2/2012 960 1000 960 1000 58 AKPI.JK
2/1/2012 960 990 960 960 15 AKPI.JK
1/31/2012 1000 1000 950 990 106 AKPI.JK
1/30/2012 1000 1000 1000 1000 15 AKPI.JK
1/27/2012 1000 1000 980 980 58 AKPI.JK
1/26/2012 1020 1020 990 990 259 AKPI.JK
1/24/2012 1020 1020 1020 1020 1 AKPI.JK
1/20/2012 1020 1070 1020 1050 1049 AKPI.JK
1/19/2012 1070 1070 1040 1040 50 AKPI.JK
1/18/2012 1070 1070 1040 1040 9 AKPI.JK
1/17/2012 1010 1040 1000 1040 89 AKPI.JK
1/16/2012 1060 1070 1010 1050 75 AKPI.JK
1/13/2012 1050 1070 1050 1070 432 AKPI.JK
1/12/2012 1010 1090 1010 1070 50 AKPI.JK
1/11/2012 1050 1070 1050 1070 5 AKPI.JK
1/10/2012 1050 1070 1050 1070 120 AKPI.JK
1/9/2012 1060 1070 1060 1070 28 AKPI.JK
1/6/2012 1070 1090 1070 1070 25 AKPI.JK
1/5/2012 1100 1100 1050 1070 126 AKPI.JK
1/4/2012 1080 1090 1070 1070 56 AKPI.JK
1/3/2012 1060 1100 1060 1100 88 AKPI.JK
1/2/2012 1010 1070 1000 1060 211 AKPI.JK
12/30/2011 1040 1040 1020 1020 60 AKPI.JK
12/29/2011 980 1080 980 1010 456 AKPI.JK
12/28/2011 980 1050 980 1000 193 AKPI.JK
12/27/2011 980 980 980 980 20 AKPI.JK
12/23/2011 930 960 930 960 34 AKPI.JK
12/22/2011 930 930 930 930 1 AKPI.JK
12/21/2011 950 950 930 950 25 AKPI.JK
12/20/2011 920 930 920 930 27 AKPI.JK
12/19/2011 930 930 930 930 4 AKPI.JK
12/16/2011 920 950 920 950 29 AKPI.JK
12/15/2011 920 940 920 940 15 AKPI.JK
12/14/2011 940 940 920 940 76 AKPI.JK
12/13/2011 910 950 900 940 99 AKPI.JK
12/12/2011 940 950 910 950 101 AKPI.JK
12/9/2011 920 970 910 940 27 AKPI.JK
12/8/2011 910 970 910 970 19 AKPI.JK
12/7/2011 940 980 940 970 17 AKPI.JK
12/6/2011 890 890 890 890 55 AKPI.JK
12/5/2011 890 940 890 920 33 AKPI.JK
12/2/2011 850 900 850 900 5 AKPI.JK
12/1/2011 920 920 920 920 12 AKPI.JK
11/29/2011 920 920 920 920 7 AKPI.JK
11/28/2011 930 950 920 920 215 AKPI.JK
11/24/2011 950 950 910 930 38 AKPI.JK
11/23/2011 930 930 930 930 1 AKPI.JK
11/22/2011 930 940 930 940 34 AKPI.JK
11/21/2011 990 990 930 940 27 AKPI.JK
11/18/2011 980 980 960 980 76 AKPI.JK
11/17/2011 950 990 950 990 84 AKPI.JK
11/16/2011 960 960 940 940 157 AKPI.JK
11/15/2011 990 990 960 970 28 AKPI.JK
11/14/2011 990 1000 960 970 97 AKPI.JK
11/11/2011 1020 1060 980 990 206 AKPI.JK
11/10/2011 960 1110 900 1010 661 AKPI.JK
11/9/2011 1070 1090 950 980 890 AKPI.JK
11/8/2011 1080 1300 1040 1040 3517 AKPI.JK
10/31/2011 1300 1380 1280 1380 20 AKPI.JK
10/28/2011 1380 1390 1380 1390 2 AKPI.JK
10/27/2011 1210 1300 1210 1300 29 AKPI.JK
10/26/2011 1210 1210 1100 1210 68 AKPI.JK
10/25/2011 1280 1290 1280 1280 111 AKPI.JK
10/24/2011 1270 1300 1270 1280 3 AKPI.JK
10/21/2011 1210 1260 1210 1260 14 AKPI.JK
10/20/2011 1160 1280 1160 1260 4 AKPI.JK
10/19/2011 1300 1300 1180 1280 58 AKPI.JK
10/17/2011 1300 1310 1300 1310 5 AKPI.JK
10/14/2011 1310 1310 1250 1250 7 AKPI.JK
10/13/2011 1310 1320 1310 1320 2 AKPI.JK
10/12/2011 1300 1320 1250 1250 63 AKPI.JK
10/11/2011 1220 1330 1220 1300 81 AKPI.JK
10/10/2011 1200 1210 1150 1200 46 AKPI.JK
10/7/2011 1200 1300 1150 1230 86 AKPI.JK
10/6/2011 1200 1300 1200 1250 121 AKPI.JK
10/5/2011 1000 1120 1000 1120 97 AKPI.JK
10/4/2011 1000 1000 1000 1000 2 AKPI.JK
10/3/2011 1000 1000 950 1000 83 AKPI.JK
9/30/2011 1000 1000 1000 1000 21 AKPI.JK
9/29/2011 1000 1000 1000 1000 73 AKPI.JK
9/28/2011 960 1010 860 1000 280 AKPI.JK
9/27/2011 990 1050 960 960 89 AKPI.JK
9/26/2011 950 950 810 910 89 AKPI.JK
9/23/2011 880 990 850 990 81 AKPI.JK
9/22/2011 1100 1100 890 900 277 AKPI.JK
9/21/2011 1150 1150 1100 1100 79 AKPI.JK
9/20/2011 1180 1240 1150 1220 88 AKPI.JK
9/19/2011 1260 1260 1220 1220 18 AKPI.JK
9/16/2011 1200 1250 1200 1240 64 AKPI.JK
9/15/2011 1180 1250 1180 1200 7 AKPI.JK
9/14/2011 1270 1280 1180 1180 52 AKPI.JK
9/13/2011 1250 1290 1220 1220 53 AKPI.JK
9/12/2011 1270 1270 1220 1220 46 AKPI.JK
9/9/2011 1290 1370 1270 1270 215 AKPI.JK
9/8/2011 1270 1300 1240 1240 64 AKPI.JK
9/7/2011 1300 1390 1300 1350 16 AKPI.JK
9/6/2011 1240 1330 1240 1300 30 AKPI.JK
9/5/2011 1200 1200 1200 1200 6 AKPI.JK
8/25/2011 1260 1270 1250 1250 19 AKPI.JK
8/24/2011 1270 1300 1260 1260 171 AKPI.JK
8/23/2011 1220 1270 1220 1250 258 AKPI.JK
8/22/2011 1250 1290 1240 1240 154 AKPI.JK
8/19/2011 1350 1350 1210 1250 117 AKPI.JK
8/18/2011 1570 1570 1360 1360 349 AKPI.JK
8/16/2011 1400 1610 1400 1410 848 AKPI.JK
8/15/2011 1360 1390 1340 1370 86 AKPI.JK
8/12/2011 1440 1440 1330 1370 172 AKPI.JK
8/11/2011 1390 1410 1310 1380 55 AKPI.JK
8/10/2011 1430 1470 1360 1390 352 AKPI.JK
8/9/2011 1240 1550 1200 1360 754 AKPI.JK
8/8/2011 1520 1520 1180 1280 636 AKPI.JK
8/5/2011 1860 1860 1500 1570 191 AKPI.JK
8/4/2011 2000 2200 1950 1970 89 AKPI.JK
8/3/2011 2200 2200 2000 2050 461 AKPI.JK
8/2/2011 2300 2475 2125 2200 1404 AKPI.JK
8/1/2011 2500 2500 2250 2275 966 AKPI.JK
7/29/2011 2400 2475 2000 2425 2190 AKPI.JK
7/28/2011 2550 2600 2375 2375 763 AKPI.JK
7/27/2011 2350 2825 2325 2500 5387 AKPI.JK
7/26/2011 1950 2325 1870 2325 3180 AKPI.JK
7/25/2011 1510 1870 1500 1870 2094 AKPI.JK
7/22/2011 1190 1500 1190 1500 482 AKPI.JK
7/21/2011 1230 1230 1200 1200 6 AKPI.JK
7/20/2011 1110 1220 1100 1220 88 AKPI.JK
7/18/2011 1050 1220 1050 1220 102 AKPI.JK
7/15/2011 1050 1050 1050 1050 20 AKPI.JK
7/14/2011 1040 1120 1040 1120 229 AKPI.JK
7/13/2011 1010 1050 1010 1040 20 AKPI.JK
7/12/2011 1020 1050 1020 1050 7 AKPI.JK
7/8/2011 1030 1030 1030 1030 8 AKPI.JK
7/7/2011 1060 1060 1060 1060 57 AKPI.JK
7/6/2011 1060 1070 1000 1060 30 AKPI.JK
7/1/2011 1070 1090 1060 1060 48 AKPI.JK
6/30/2011 1050 1120 1050 1070 727 AKPI.JK
6/28/2011 1030 1080 1010 1010 76 AKPI.JK
6/27/2011 1010 1050 980 1030 118 AKPI.JK
6/24/2011 950 1000 940 1000 1304 AKPI.JK
6/22/2011 1050 1050 1050 1050 80 AKPI.JK
6/10/2011 1050 1050 1050 1050 20 AKPI.JK
6/9/2011 1120 1130 1120 1130 23 AKPI.JK
6/8/2011 1200 1200 1000 1120 11 AKPI.JK
6/7/2011 1120 1130 1120 1130 155 AKPI.JK
6/3/2011 1140 1140 1140 1140 7 AKPI.JK
6/1/2011 1180 1180 1150 1150 51 AKPI.JK
5/31/2011 1180 1190 1170 1190 17 AKPI.JK
5/30/2011 1140 1180 1140 1180 23 AKPI.JK
5/27/2011 1000 1180 1000 1180 24 AKPI.JK
5/26/2011 1030 1150 1030 1150 24 AKPI.JK
5/25/2011 970 1200 970 1100 128 AKPI.JK
5/24/2011 950 970 950 960 18 AKPI.JK
5/23/2011 960 970 960 960 9 AKPI.JK
5/20/2011 970 1020 970 1020 169 AKPI.JK
5/19/2011 960 970 960 970 17 AKPI.JK
5/18/2011 940 990 940 970 56 AKPI.JK
5/16/2011 920 970 920 940 101 AKPI.JK
5/13/2011 1010 1010 980 980 3 AKPI.JK
5/12/2011 990 1000 960 1000 10 AKPI.JK
5/11/2011 990 990 940 990 28 AKPI.JK
5/10/2011 1020 1030 950 950 32 AKPI.JK
5/9/2011 1000 1010 970 1000 1046 AKPI.JK
5/6/2011 950 970 950 970 8 AKPI.JK
5/5/2011 1030 1050 960 970 3338 AKPI.JK
5/4/2011 890 1000 890 1000 993 AKPI.JK
5/3/2011 880 890 880 890 376 AKPI.JK
5/2/2011 880 880 880 880 300 AKPI.JK
4/14/2011 880 880 860 860 156 AKPI.JK
4/13/2011 880 880 880 880 2 AKPI.JK
4/4/2011 890 890 890 890 1 AKPI.JK
3/3/2011 910 910 910 910 20 AKPI.JK
12/6/2012 4175 4225 4150 4150 10062 AKRA.JK
12/5/2012 4175 4200 4125 4175 17460 AKRA.JK
12/4/2012 4175 4225 4150 4200 22451 AKRA.JK
12/3/2012 4250 4325 4125 4175 27403 AKRA.JK
11/30/2012 4275 4325 4275 4300 16462 AKRA.JK
11/29/2012 4250 4300 4250 4300 15003 AKRA.JK
11/28/2012 4350 4375 4225 4250 27629 AKRA.JK
11/27/2012 4400 4425 4350 4375 17928 AKRA.JK
11/26/2012 4375 4400 4350 4375 12462 AKRA.JK
11/23/2012 4400 4425 4325 4350 21559 AKRA.JK
11/22/2012 4350 4425 4350 4400 11746 AKRA.JK
11/21/2012 4425 4450 4325 4350 17759 AKRA.JK
11/20/2012 4500 4525 4375 4425 21597 AKRA.JK
11/19/2012 4625 4675 4450 4475 34143 AKRA.JK
11/14/2012 4600 4650 4575 4625 17087 AKRA.JK
11/13/2012 4625 4675 4575 4675 22211 AKRA.JK
11/12/2012 4550 4700 4550 4625 34351 AKRA.JK
11/9/2012 4425 4550 4425 4550 18189 AKRA.JK
11/8/2012 4375 4450 4350 4450 8508 AKRA.JK
11/7/2012 4325 4475 4325 4450 27469 AKRA.JK
11/6/2012 4325 4350 4300 4350 16517 AKRA.JK
11/5/2012 4300 4375 4300 4325 13119 AKRA.JK
11/2/2012 4450 4450 4300 4350 14837 AKRA.JK
11/1/2012 4425 4450 4400 4400 21419 AKRA.JK
10/31/2012 4475 4475 4425 4450 12215 AKRA.JK
10/30/2012 4450 4475 4425 4475 11543 AKRA.JK
10/29/2012 4425 4475 4425 4475 19025 AKRA.JK
10/25/2012 4450 4475 4425 4450 20215 AKRA.JK
10/24/2012 4450 4450 4400 4450 24149 AKRA.JK
10/23/2012 4450 4500 4425 4475 19839 AKRA.JK
10/22/2012 4425 4475 4375 4475 12462 AKRA.JK
10/19/2012 4450 4475 4425 4450 12117 AKRA.JK
10/18/2012 4475 4500 4400 4500 16292 AKRA.JK
10/17/2012 4400 4550 4400 4475 42088 AKRA.JK
10/16/2012 4300 4350 4275 4350 29969 AKRA.JK
10/15/2012 4200 4275 4175 4275 15524 AKRA.JK
10/12/2012 4150 4200 4150 4200 8301 AKRA.JK
10/11/2012 4125 4225 4125 4175 19081 AKRA.JK
10/10/2012 4150 4150 4100 4125 8355 AKRA.JK
10/9/2012 4175 4175 4100 4150 16447 AKRA.JK
10/8/2012 4125 4200 4100 4175 31850 AKRA.JK
10/5/2012 4125 4175 4050 4125 23041 AKRA.JK
10/4/2012 3975 4125 3975 4100 17472 AKRA.JK
10/3/2012 4100 4100 3975 4050 13680 AKRA.JK
10/2/2012 4175 4175 4075 4100 17207 AKRA.JK
10/1/2012 4150 4200 4125 4175 20557 AKRA.JK
9/28/2012 4075 4275 4050 4250 59015 AKRA.JK
9/27/2012 3875 4075 3875 4075 33540 AKRA.JK
9/26/2012 3825 3925 3800 3900 15427 AKRA.JK
9/25/2012 3850 3900 3800 3875 19071 AKRA.JK
9/24/2012 3875 3925 3800 3850 21355 AKRA.JK
9/21/2012 3850 3900 3825 3900 16292 AKRA.JK
9/20/2012 3800 3850 3725 3850 32363 AKRA.JK
9/19/2012 3950 3975 3825 3850 19142 AKRA.JK
9/18/2012 4025 4050 3925 3925 24561 AKRA.JK
9/17/2012 4025 4050 4000 4025 19730 AKRA.JK
9/14/2012 3850 4075 3850 4025 68205 AKRA.JK
9/13/2012 3775 3825 3775 3825 33468 AKRA.JK
9/12/2012 3700 3775 3700 3775 23604 AKRA.JK
9/11/2012 3700 3750 3675 3750 10024 AKRA.JK
9/10/2012 3775 3775 3675 3725 19818 AKRA.JK
9/7/2012 3750 3775 3700 3775 22934 AKRA.JK
9/6/2012 3650 3725 3650 3700 18544 AKRA.JK
9/5/2012 3625 3650 3575 3650 13497 AKRA.JK
9/4/2012 3675 3675 3575 3625 22622 AKRA.JK
9/3/2012 3475 3650 3450 3650 45353 AKRA.JK
8/31/2012 3450 3500 3400 3500 31498 AKRA.JK
8/30/2012 3625 3625 3425 3475 33492 AKRA.JK
8/29/2012 3650 3700 3600 3625 32581 AKRA.JK
8/28/2012 3675 3700 3600 3650 18482 AKRA.JK
8/27/2012 3700 3725 3625 3675 6949 AKRA.JK
8/24/2012 3675 3725 3675 3725 12131 AKRA.JK
8/23/2012 3600 3750 3600 3725 57974 AKRA.JK
8/16/2012 3550 3675 3525 3625 32897 AKRA.JK
8/15/2012 3500 3550 3500 3550 12299 AKRA.JK
8/14/2012 3525 3550 3500 3550 17678 AKRA.JK
8/13/2012 3550 3550 3500 3550 17526 AKRA.JK
8/10/2012 3500 3525 3475 3525 40702 AKRA.JK
8/9/2012 3500 3525 3475 3525 35984 AKRA.JK
8/8/2012 3400 3500 3375 3475 51354 AKRA.JK
8/7/2012 3375 3450 3325 3400 32206 AKRA.JK
8/6/2012 3525 3550 3350 3375 57935 AKRA.JK
8/3/2012 3400 3475 3400 3475 27320 AKRA.JK
8/2/2012 3525 3550 3475 3500 29395 AKRA.JK
8/1/2012 3600 3650 3575 3575 19010 AKRA.JK
7/31/2012 3700 3700 3575 3650 24555 AKRA.JK
7/30/2012 3725 3750 3675 3700 28690 AKRA.JK
7/27/2012 3600 3725 3600 3675 41146 AKRA.JK
7/26/2012 3600 3625 3525 3550 16049 AKRA.JK
7/25/2012 3550 3600 3525 3600 20567 AKRA.JK
7/24/2012 3575 3625 3525 3575 17877 AKRA.JK
7/23/2012 3600 3600 3525 3600 27705 AKRA.JK
7/20/2012 3675 3750 3600 3625 47384 AKRA.JK
7/19/2012 3725 3775 3675 3700 22915 AKRA.JK
7/18/2012 3775 3800 3650 3700 30913 AKRA.JK
7/17/2012 3775 3875 3750 3800 30585 AKRA.JK
7/16/2012 3650 3750 3650 3750 28767 AKRA.JK
7/13/2012 3575 3700 3550 3625 23728 AKRA.JK
7/12/2012 3750 3750 3575 3600 31680 AKRA.JK
7/11/2012 3875 3875 3725 3775 26099 AKRA.JK
7/10/2012 3850 3950 3825 3900 25546 AKRA.JK
7/9/2012 3850 3875 3775 3850 15663 AKRA.JK
7/6/2012 3850 3900 3825 3875 14945 AKRA.JK
7/5/2012 3900 3900 3800 3850 13227 AKRA.JK
7/4/2012 3750 3900 3750 3900 25974 AKRA.JK
7/3/2012 3650 3775 3625 3750 49909 AKRA.JK
7/2/2012 3525 3625 3500 3600 28455 AKRA.JK
6/29/2012 3475 3550 3450 3475 18126 AKRA.JK
6/28/2012 3500 3525 3425 3475 20710 AKRA.JK
6/27/2012 3450 3525 3450 3500 15646 AKRA.JK
6/26/2012 3450 3525 3425 3475 22022 AKRA.JK
6/25/2012 3450 3550 3450 3475 16282 AKRA.JK
6/22/2012 3475 3475 3400 3475 12759 AKRA.JK
6/21/2012 3600 3625 3475 3525 20528 AKRA.JK
6/20/2012 3550 3625 3550 3625 21170 AKRA.JK
6/19/2012 3475 3550 3475 3525 15037 AKRA.JK
6/18/2012 3600 3650 3500 3550 21862 AKRA.JK
6/15/2012 3650 3725 3475 3475 15223 AKRA.JK
6/14/2012 3650 3675 3575 3625 9395 AKRA.JK
6/13/2012 3700 3775 3700 3725 21464 AKRA.JK
6/12/2012 3625 3650 3550 3650 9401 AKRA.JK
6/11/2012 3650 3700 3625 3650 22842 AKRA.JK
6/8/2012 3675 3700 3525 3600 15639 AKRA.JK
6/7/2012 3700 3750 3625 3700 28913 AKRA.JK
6/6/2012 3450 3625 3450 3625 28556 AKRA.JK
6/5/2012 3350 3400 3300 3400 14260 AKRA.JK
6/4/2012 3175 3275 3150 3250 22612 AKRA.JK
6/1/2012 3225 3425 3225 3375 26101 AKRA.JK
5/31/2012 3425 3450 3325 3375 25354 AKRA.JK
5/30/2012 3500 3600 3500 3525 20958 AKRA.JK
5/29/2012 3525 3575 3475 3550 11145 AKRA.JK
5/28/2012 3475 3525 3400 3525 20563 AKRA.JK
5/25/2012 3600 3600 3450 3475 25540 AKRA.JK
5/24/2012 3625 3650 3575 3600 19689 AKRA.JK
5/23/2012 3650 3650 3550 3625 21517 AKRA.JK
5/22/2012 3450 3675 3450 3675 53187 AKRA.JK
5/21/2012 3550 3575 3375 3450 42182 AKRA.JK
5/16/2012 3725 3725 3525 3600 29839 AKRA.JK
5/15/2012 3800 3825 3675 3775 33334 AKRA.JK
5/14/2012 3850 3900 3800 3825 16458 AKRA.JK
5/11/2012 3900 3900 3800 3850 19906 AKRA.JK
5/10/2012 3850 3925 3775 3925 27208 AKRA.JK
5/9/2012 4000 4025 3800 3850 45077 AKRA.JK
5/8/2012 4050 4050 3975 4000 22346 AKRA.JK
5/7/2012 4000 4050 3925 4050 16220 AKRA.JK
5/4/2012 4150 4150 4075 4075 14966 AKRA.JK
5/3/2012 4150 4175 4100 4125 28528 AKRA.JK
5/2/2012 4125 4200 4100 4175 22854 AKRA.JK
5/1/2012 4100 4125 4050 4100 14669 AKRA.JK
4/30/2012 4150 4150 4050 4125 18427 AKRA.JK
4/27/2012 4225 4225 4125 4150 21299 AKRA.JK
4/26/2012 4225 4225 4175 4225 15529 AKRA.JK
4/25/2012 4225 4225 4150 4225 14645 AKRA.JK
4/24/2012 4175 4225 4175 4225 18380 AKRA.JK
4/23/2012 4250 4350 4125 4175 34348 AKRA.JK
4/20/2012 4275 4275 4200 4275 22565 AKRA.JK
4/19/2012 4250 4275 4250 4275 16314 AKRA.JK
4/18/2012 4250 4275 4225 4250 21502 AKRA.JK
4/17/2012 4275 4275 4200 4225 11708 AKRA.JK
4/16/2012 4275 4350 4250 4275 29478 AKRA.JK
4/13/2012 4075 4325 4075 4275 74160 AKRA.JK
4/12/2012 4075 4100 4025 4050 21471 AKRA.JK
4/11/2012 4050 4075 4000 4075 21967 AKRA.JK
4/10/2012 4050 4100 4050 4100 20827 AKRA.JK
4/9/2012 4100 4100 4000 4050 16782 AKRA.JK
4/5/2012 4025 4200 4000 4100 30633 AKRA.JK
4/4/2012 4200 4200 4050 4075 25198 AKRA.JK
4/3/2012 4300 4300 4175 4200 21761 AKRA.JK
4/2/2012 4275 4325 4250 4300 17409 AKRA.JK
3/30/2012 4250 4300 4250 4300 21331 AKRA.JK
3/29/2012 4300 4350 4250 4300 17473 AKRA.JK
3/28/2012 4300 4425 4225 4300 18357 AKRA.JK
3/27/2012 4050 4350 4050 4300 42878 AKRA.JK
3/26/2012 3975 4075 3975 4025 21054 AKRA.JK
3/22/2012 3975 3975 3900 3925 19546 AKRA.JK
3/21/2012 4050 4100 3950 3975 28818 AKRA.JK
3/20/2012 4050 4150 4050 4100 24053 AKRA.JK
3/19/2012 4050 4100 4050 4100 19303 AKRA.JK
3/16/2012 4050 4075 4000 4050 18700 AKRA.JK
3/15/2012 4000 4125 4000 4075 25912 AKRA.JK
3/14/2012 4150 4175 4025 4050 22899 AKRA.JK
3/13/2012 4100 4150 4075 4125 20653 AKRA.JK
3/12/2012 3900 4125 3900 4050 44200 AKRA.JK
3/9/2012 3800 3925 3800 3925 47816 AKRA.JK
3/8/2012 3750 3800 3725 3800 28252 AKRA.JK
3/7/2012 3700 3775 3700 3775 20697 AKRA.JK
3/6/2012 3750 3775 3700 3775 28545 AKRA.JK
3/5/2012 3750 3775 3725 3775 20730 AKRA.JK
3/2/2012 3700 3750 3675 3750 36987 AKRA.JK
3/1/2012 3600 3700 3550 3700 44731 AKRA.JK
2/29/2012 3600 3625 3550 3600 51602 AKRA.JK
2/28/2012 3700 3700 3550 3600 47020 AKRA.JK
2/27/2012 3725 3725 3650 3700 19800 AKRA.JK
2/24/2012 3725 3775 3675 3725 18626 AKRA.JK
2/23/2012 3750 3800 3725 3800 29251 AKRA.JK
2/22/2012 3825 3875 3775 3800 17876 AKRA.JK
2/21/2012 3850 3900 3800 3825 21299 AKRA.JK
2/20/2012 3750 3875 3725 3850 31524 AKRA.JK
2/17/2012 3725 3725 3675 3725 19676 AKRA.JK
2/16/2012 3725 3725 3650 3675 18278 AKRA.JK
2/15/2012 3675 3775 3675 3750 39399 AKRA.JK
2/14/2012 3550 3650 3550 3650 21380 AKRA.JK
2/13/2012 3525 3550 3500 3550 22929 AKRA.JK
2/10/2012 3675 3675 3500 3525 27353 AKRA.JK
2/9/2012 3700 3700 3625 3675 16980 AKRA.JK
2/8/2012 3675 3725 3650 3725 19529 AKRA.JK
2/7/2012 3650 3725 3625 3675 40520 AKRA.JK
2/6/2012 3650 3650 3600 3625 19509 AKRA.JK
2/3/2012 3650 3650 3600 3625 21963 AKRA.JK
2/2/2012 3625 3650 3550 3650 32562 AKRA.JK
2/1/2012 3600 3625 3575 3625 27491 AKRA.JK
1/31/2012 3450 3650 3425 3650 55213 AKRA.JK
1/30/2012 3450 3475 3425 3450 14369 AKRA.JK
1/27/2012 3450 3500 3425 3450 24604 AKRA.JK
1/26/2012 3450 3475 3400 3450 22061 AKRA.JK
1/25/2012 3350 3450 3350 3450 45953 AKRA.JK
1/24/2012 3475 3475 3325 3350 45895 AKRA.JK
1/20/2012 3550 3575 3400 3450 47533 AKRA.JK
1/19/2012 3500 3600 3500 3550 58342 AKRA.JK
1/18/2012 3550 3550 3450 3500 63033 AKRA.JK
1/17/2012 3625 3650 3475 3525 53942 AKRA.JK
1/16/2012 3325 3625 3325 3625 62314 AKRA.JK
1/13/2012 3325 3350 3275 3350 45343 AKRA.JK
1/12/2012 3300 3350 3275 3325 45343 AKRA.JK
1/11/2012 3375 3425 3250 3300 33401 AKRA.JK
1/10/2012 3375 3400 3300 3400 28311 AKRA.JK
1/9/2012 3350 3375 3325 3375 11970 AKRA.JK
1/6/2012 3300 3400 3300 3350 25807 AKRA.JK
1/5/2012 3175 3300 3150 3300 41941 AKRA.JK
1/4/2012 3125 3250 3075 3175 54106 AKRA.JK
1/3/2012 3050 3100 3025 3075 30549 AKRA.JK
1/2/2012 3050 3050 3000 3025 10933 AKRA.JK
12/30/2011 3025 3075 3000 3025 31576 AKRA.JK
12/29/2011 2975 3025 2975 3025 21059 AKRA.JK
12/28/2011 2950 3000 2950 3000 20521 AKRA.JK
12/27/2011 2950 3000 2925 2950 20242 AKRA.JK
12/23/2011 2975 3000 2925 2950 15342 AKRA.JK
12/22/2011 2950 2975 2925 2975 16390 AKRA.JK
12/21/2011 2975 3000 2925 2975 31930 AKRA.JK
12/20/2011 2975 2975 2925 2950 30444 AKRA.JK
12/19/2011 2975 2975 2900 2975 36245 AKRA.JK
12/16/2011 2950 3000 2925 2975 35004 AKRA.JK
12/15/2011 2975 3000 2900 2950 26741 AKRA.JK
12/14/2011 3075 3075 2975 3000 31129 AKRA.JK
12/13/2011 3000 3075 2975 3075 42672 AKRA.JK
12/12/2011 3000 3075 3000 3025 34351 AKRA.JK
12/9/2011 2975 3000 2925 3000 27814 AKRA.JK
12/8/2011 3025 3025 2975 3000 19681 AKRA.JK
12/7/2011 2950 3050 2950 3025 71186 AKRA.JK
12/6/2011 2950 2950 2900 2950 30084 AKRA.JK
12/5/2011 2975 2975 2900 2950 27216 AKRA.JK
12/2/2011 2975 2975 2900 2975 35340 AKRA.JK
12/1/2011 2900 3000 2900 2975 72088 AKRA.JK
11/30/2011 2850 2900 2825 2850 43236 AKRA.JK
11/29/2011 2875 2900 2775 2850 44757 AKRA.JK
11/28/2011 2875 2875 2750 2825 34443 AKRA.JK
11/25/2011 2950 2950 2800 2825 11859 AKRA.JK
11/24/2011 2975 2975 2875 2925 16534 AKRA.JK
11/23/2011 3100 3100 2950 3000 30831 AKRA.JK
11/22/2011 3000 3100 2975 3100 20669 AKRA.JK
11/21/2011 3000 3025 2950 3000 14636 AKRA.JK
11/18/2011 3000 3025 2975 3025 11817 AKRA.JK
11/17/2011 3000 3075 2950 3050 30715 AKRA.JK
11/16/2011 3000 3000 2925 3000 20325 AKRA.JK
11/15/2011 3050 3050 2975 3000 21134 AKRA.JK
11/14/2011 3125 3125 3025 3050 28783 AKRA.JK
11/11/2011 3075 3125 3025 3050 18892 AKRA.JK
11/10/2011 3175 3175 3025 3075 36773 AKRA.JK
11/9/2011 3200 3250 3175 3225 16900 AKRA.JK
11/8/2011 3200 3250 3150 3175 17847 AKRA.JK
11/7/2011 3100 3250 3100 3175 36753 AKRA.JK
11/4/2011 2950 3125 2950 3125 51752 AKRA.JK
11/3/2011 3025 3025 2875 2925 35687 AKRA.JK
11/2/2011 2900 3025 2850 3000 46283 AKRA.JK
11/1/2011 3000 3000 2850 2950 32042 AKRA.JK
10/31/2011 3075 3075 2975 3025 13601 AKRA.JK
10/28/2011 3075 3125 3025 3050 29289 AKRA.JK
10/27/2011 3050 3075 3025 3050 34814 AKRA.JK
10/26/2011 2875 3075 2850 3000 55754 AKRA.JK
10/25/2011 2825 2900 2775 2900 33894 AKRA.JK
10/24/2011 2800 2850 2775 2825 22982 AKRA.JK
10/21/2011 2650 2750 2575 2750 18141 AKRA.JK
10/20/2011 2675 2700 2650 2700 11467 AKRA.JK
10/19/2011 2650 2750 2650 2725 23014 AKRA.JK
10/18/2011 2675 2700 2600 2650 17823 AKRA.JK
10/17/2011 2700 2750 2700 2750 30327 AKRA.JK
10/14/2011 2675 2725 2675 2700 17734 AKRA.JK
10/13/2011 2650 2725 2650 2700 28762 AKRA.JK
10/12/2011 2600 2650 2550 2650 25734 AKRA.JK
10/11/2011 2575 2625 2550 2600 29165 AKRA.JK
10/10/2011 2500 2550 2500 2550 19081 AKRA.JK
10/7/2011 2475 2550 2475 2500 30583 AKRA.JK
10/6/2011 2375 2475 2350 2475 29908 AKRA.JK
10/5/2011 2300 2350 2275 2325 19560 AKRA.JK
10/4/2011 2250 2325 2225 2275 31848 AKRA.JK
10/3/2011 2350 2400 2200 2275 33412 AKRA.JK
9/30/2011 2400 2425 2350 2400 20543 AKRA.JK
9/29/2011 2400 2400 2325 2400 18352 AKRA.JK
9/28/2011 2375 2425 2300 2400 52910 AKRA.JK
9/27/2011 2375 2425 2300 2375 46562 AKRA.JK
12/6/2012 72 72 72 72 0 AKSI.JK
11/29/2012 72 72 72 72 15 AKSI.JK
11/27/2012 72 72 72 72 2 AKSI.JK
11/26/2012 74 74 74 74 1 AKSI.JK
11/20/2012 72 72 72 72 4 AKSI.JK
11/13/2012 75 75 72 72 5 AKSI.JK
11/12/2012 89 94 75 75 25 AKSI.JK
11/7/2012 70 70 70 70 9 AKSI.JK
10/24/2012 70 70 70 70 1 AKSI.JK
10/23/2012 76 77 70 70 3 AKSI.JK
10/16/2012 75 75 75 75 10 AKSI.JK
10/15/2012 75 75 75 75 2 AKSI.JK
10/4/2012 90 90 90 90 1 AKSI.JK
10/1/2012 93 93 92 92 2 AKSI.JK
9/25/2012 90 90 90 90 1 AKSI.JK
9/14/2012 90 90 90 90 1 AKSI.JK
8/16/2012 90 90 90 90 1 AKSI.JK
5/28/2012 88 88 88 88 20 AKSI.JK
5/24/2012 87 88 87 88 37 AKSI.JK
5/23/2012 85 92 80 87 466 AKSI.JK
3/12/2012 75 75 75 75 24 AKSI.JK
3/8/2012 75 75 75 75 123 AKSI.JK
12/19/2011 75 75 75 75 1 AKSI.JK
11/30/2011 75 75 75 75 6 AKSI.JK
11/28/2011 78 78 78 78 3 AKSI.JK
11/23/2011 85 85 82 82 10 AKSI.JK
11/21/2011 91 91 89 89 5 AKSI.JK
11/16/2011 97 97 97 97 8 AKSI.JK
2/22/2011 100 100 100 100 5 AKSI.JK
2/18/2011 100 100 100 100 1 AKSI.JK
1/25/2011 100 100 100 100 2 AKSI.JK
12/23/2010 100 100 100 100 2 AKSI.JK
12/16/2010 103 103 101 101 20 AKSI.JK
12/13/2010 104 104 103 103 7 AKSI.JK
12/10/2010 105 106 105 105 16 AKSI.JK
12/9/2010 107 107 107 107 2 AKSI.JK
11/23/2010 109 109 109 109 2 AKSI.JK
11/18/2010 113 113 111 111 7 AKSI.JK
11/16/2010 113 113 113 113 2 AKSI.JK
11/12/2010 114 114 113 113 8 AKSI.JK
11/11/2010 115 115 115 115 2 AKSI.JK
11/9/2010 121 121 119 119 9 AKSI.JK
10/22/2010 124 124 124 124 5 AKSI.JK
10/18/2010 122 122 122 122 2 AKSI.JK
10/15/2010 120 120 120 120 4 AKSI.JK
10/11/2010 119 119 119 119 1 AKSI.JK
10/5/2010 119 119 119 119 5 AKSI.JK
9/15/2010 119 119 119 119 4 AKSI.JK
9/3/2010 118 118 118 118 3 AKSI.JK
8/19/2010 117 117 117 117 6 AKSI.JK
7/9/2010 116 116 116 116 3 AKSI.JK
7/2/2010 116 116 116 116 2 AKSI.JK
6/16/2010 115 115 115 115 2 AKSI.JK
6/3/2010 115 115 115 115 5 AKSI.JK
5/11/2010 114 114 114 114 7 AKSI.JK
4/6/2010 114 114 114 114 5 AKSI.JK
4/1/2010 114 114 114 114 5 AKSI.JK
3/24/2010 114 114 114 114 5 AKSI.JK
3/19/2010 114 114 113 114 20 AKSI.JK
3/17/2010 113 113 113 113 4 AKSI.JK
3/11/2010 113 113 113 113 5 AKSI.JK
3/9/2010 114 114 113 113 13 AKSI.JK
3/3/2010 113 113 113 113 2 AKSI.JK
2/23/2010 113 113 113 113 2 AKSI.JK
1/28/2010 113 113 113 113 4 AKSI.JK
12/16/2009 113 113 113 113 2 AKSI.JK
12/11/2009 112 112 112 112 3 AKSI.JK
12/9/2009 112 112 112 112 3 AKSI.JK
12/8/2009 112 112 112 112 4 AKSI.JK
12/7/2009 112 112 112 112 3 AKSI.JK
12/3/2009 112 112 112 112 2 AKSI.JK
10/26/2009 110 110 110 110 2 AKSI.JK
10/23/2009 111 111 111 111 3 AKSI.JK
9/24/2009 111 111 111 111 2 AKSI.JK
8/26/2009 111 111 111 111 3 AKSI.JK
8/25/2009 112 112 112 112 2 AKSI.JK
7/23/2009 110 111 110 111 4 AKSI.JK
6/24/2009 111 111 111 111 2 AKSI.JK
6/9/2009 113 113 112 112 3 AKSI.JK
6/8/2009 114 114 114 114 2 AKSI.JK
5/15/2009 115 115 115 115 1 AKSI.JK
5/6/2009 116 116 116 116 3 AKSI.JK
4/30/2009 117 117 117 117 3 AKSI.JK
4/21/2009 115 115 115 115 3 AKSI.JK
4/15/2009 112 115 112 115 4 AKSI.JK
4/14/2009 115 115 115 115 2 AKSI.JK
3/20/2009 114 115 112 115 6 AKSI.JK
3/4/2009 115 116 115 116 11 AKSI.JK
2/27/2009 115 115 114 115 13 AKSI.JK
2/18/2009 113 114 113 114 15 AKSI.JK
2/6/2009 112 113 112 113 8 AKSI.JK
1/28/2009 112 112 112 112 10 AKSI.JK
1/21/2009 115 115 113 113 18 AKSI.JK
1/16/2009 114 115 113 115 11 AKSI.JK
1/15/2009 114 114 113 113 20 AKSI.JK
1/14/2009 115 116 114 114 17 AKSI.JK
1/9/2009 114 115 114 115 14 AKSI.JK
1/8/2009 115 115 114 114 14 AKSI.JK
1/6/2009 116 116 115 116 21 AKSI.JK
12/30/2008 115 115 115 115 17 AKSI.JK
12/26/2008 115 116 115 115 14 AKSI.JK
12/24/2008 114 115 113 115 7 AKSI.JK
12/23/2008 114 114 113 113 8 AKSI.JK
12/22/2008 114 114 114 114 5 AKSI.JK
12/18/2008 113 113 112 112 4 AKSI.JK
12/17/2008 110 113 110 112 13 AKSI.JK
12/16/2008 111 111 108 108 9 AKSI.JK
12/15/2008 115 115 113 113 9 AKSI.JK
12/12/2008 112 113 112 113 4 AKSI.JK
12/11/2008 111 113 111 112 12 AKSI.JK
12/9/2008 109 109 108 108 9 AKSI.JK
12/5/2008 107 107 106 106 6 AKSI.JK
12/4/2008 108 108 106 107 14 AKSI.JK
12/3/2008 106 106 105 105 13 AKSI.JK
12/2/2008 108 108 106 106 15 AKSI.JK
11/27/2008 115 115 110 110 46 AKSI.JK
11/26/2008 112 112 110 110 16 AKSI.JK
11/25/2008 105 110 105 110 15 AKSI.JK
11/24/2008 105 105 104 104 26 AKSI.JK
11/21/2008 105 105 105 105 10 AKSI.JK
11/19/2008 110 110 105 105 25 AKSI.JK
11/18/2008 111 111 110 110 20 AKSI.JK
11/17/2008 113 113 113 113 5 AKSI.JK
11/14/2008 115 115 115 115 10 AKSI.JK
11/13/2008 115 115 113 113 15 AKSI.JK
11/12/2008 115 115 115 115 5 AKSI.JK
11/11/2008 120 120 120 120 10 AKSI.JK
9/22/2008 115 115 115 115 5 AKSI.JK
12/28/2007 105 105 105 105 110 AKSI.JK
12/17/2007 100 105 100 105 159 AKSI.JK
11/22/2007 139 139 105 105 151 AKSI.JK
11/20/2007 105 105 105 105 100 AKSI.JK
11/9/2007 135 135 135 135 1 AKSI.JK
12/6/2012 590 610 590 590 12773 ALDO.JK
12/5/2012 590 600 580 590 10677 ALDO.JK
12/4/2012 600 600 580 590 8996 ALDO.JK
12/3/2012 550 630 550 610 32542 ALDO.JK
11/30/2012 560 570 530 560 11161 ALDO.JK
11/29/2012 560 590 550 560 18990 ALDO.JK
11/28/2012 560 560 530 550 8372 ALDO.JK
11/27/2012 570 580 550 560 13429 ALDO.JK
11/26/2012 485 570 485 570 28798 ALDO.JK
11/23/2012 485 485 465 485 10971 ALDO.JK
11/22/2012 475 485 475 485 14270 ALDO.JK
11/21/2012 470 480 465 470 11650 ALDO.JK
11/20/2012 445 475 445 470 23240 ALDO.JK
11/19/2012 445 445 435 440 7646 ALDO.JK
11/14/2012 440 445 425 440 11853 ALDO.JK
11/13/2012 445 445 435 440 6171 ALDO.JK
11/12/2012 440 445 435 445 6441 ALDO.JK
11/9/2012 440 450 440 445 3384 ALDO.JK
11/8/2012 445 445 420 445 14794 ALDO.JK
11/7/2012 445 450 440 445 5277 ALDO.JK
11/6/2012 440 445 435 445 9519 ALDO.JK
11/5/2012 445 445 440 440 7223 ALDO.JK
11/2/2012 445 450 440 445 7864 ALDO.JK
11/1/2012 445 450 440 445 8216 ALDO.JK
10/31/2012 445 445 440 445 3504 ALDO.JK
10/30/2012 445 455 445 445 12781 ALDO.JK
10/29/2012 445 450 440 445 5174 ALDO.JK
10/25/2012 445 455 440 445 11937 ALDO.JK
10/24/2012 445 450 440 445 7354 ALDO.JK
10/23/2012 440 460 440 445 23999 ALDO.JK
10/22/2012 435 445 430 440 10328 ALDO.JK
10/19/2012 425 435 415 435 13005 ALDO.JK
10/18/2012 430 440 430 430 6476 ALDO.JK
10/17/2012 435 445 425 430 8937 ALDO.JK
10/16/2012 440 450 435 435 15038 ALDO.JK
10/15/2012 435 450 435 440 17917 ALDO.JK
10/12/2012 415 435 415 435 17842 ALDO.JK
10/11/2012 415 415 400 415 5920 ALDO.JK
10/10/2012 420 420 405 420 7198 ALDO.JK
10/9/2012 425 430 425 425 10358 ALDO.JK
10/8/2012 425 430 415 425 15857 ALDO.JK
10/5/2012 420 435 420 425 13173 ALDO.JK
10/4/2012 420 425 405 420 17079 ALDO.JK
10/3/2012 420 420 415 415 6095 ALDO.JK
10/2/2012 425 425 420 420 9809 ALDO.JK
10/1/2012 420 425 410 420 12237 ALDO.JK
9/28/2012 420 430 420 420 7486 ALDO.JK
9/27/2012 425 430 420 420 15464 ALDO.JK
9/26/2012 420 420 415 420 4065 ALDO.JK
9/25/2012 420 440 420 425 15286 ALDO.JK
9/24/2012 425 425 415 420 6882 ALDO.JK
9/21/2012 425 430 425 425 5480 ALDO.JK
9/20/2012 425 425 420 425 2746 ALDO.JK
9/19/2012 410 435 410 430 20728 ALDO.JK
9/18/2012 410 410 400 410 10468 ALDO.JK
9/17/2012 400 415 400 415 12234 ALDO.JK
9/14/2012 400 405 395 400 12483 ALDO.JK
9/13/2012 390 400 390 395 9633 ALDO.JK
9/12/2012 385 400 385 390 11128 ALDO.JK
9/11/2012 375 380 365 380 8956 ALDO.JK
9/10/2012 385 385 370 380 10164 ALDO.JK
9/7/2012 370 385 370 380 9579 ALDO.JK
9/6/2012 355 370 355 365 5970 ALDO.JK
9/5/2012 365 370 360 360 10031 ALDO.JK
9/4/2012 375 380 365 370 13128 ALDO.JK
9/3/2012 370 380 365 375 10337 ALDO.JK
8/31/2012 360 375 350 370 15139 ALDO.JK
8/30/2012 360 365 355 360 10608 ALDO.JK
8/29/2012 355 360 355 360 10534 ALDO.JK
8/28/2012 355 360 350 355 10297 ALDO.JK
8/27/2012 355 360 350 355 8330 ALDO.JK
8/24/2012 350 355 345 355 10348 ALDO.JK
8/23/2012 355 355 350 355 10371 ALDO.JK
8/16/2012 355 360 350 360 10096 ALDO.JK
8/15/2012 355 360 350 360 10317 ALDO.JK
8/14/2012 360 365 355 360 11007 ALDO.JK
8/13/2012 360 370 350 355 11580 ALDO.JK
8/10/2012 360 365 355 360 10540 ALDO.JK
8/9/2012 355 360 355 360 10157 ALDO.JK
8/8/2012 350 360 350 355 11722 ALDO.JK
8/7/2012 350 355 345 345 10350 ALDO.JK
8/6/2012 355 355 345 345 9964 ALDO.JK
8/3/2012 350 350 340 350 10115 ALDO.JK
8/2/2012 355 355 345 350 9704 ALDO.JK
8/1/2012 360 360 350 355 10630 ALDO.JK
7/31/2012 360 365 355 360 7435 ALDO.JK
7/30/2012 360 360 350 355 10308 ALDO.JK
7/27/2012 355 360 355 355 10230 ALDO.JK
7/26/2012 355 360 350 350 9914 ALDO.JK
7/25/2012 350 355 345 355 10268 ALDO.JK
7/24/2012 355 360 350 355 10366 ALDO.JK
7/23/2012 355 355 350 355 10048 ALDO.JK
7/20/2012 355 360 355 360 5406 ALDO.JK
7/19/2012 365 365 355 360 9742 ALDO.JK
7/18/2012 355 365 355 360 8202 ALDO.JK
7/17/2012 360 365 355 360 10644 ALDO.JK
7/16/2012 355 365 355 360 11813 ALDO.JK
7/13/2012 350 355 350 355 7995 ALDO.JK
7/12/2012 355 355 340 350 10464 ALDO.JK
7/11/2012 355 355 345 355 9357 ALDO.JK
7/10/2012 355 355 345 355 10236 ALDO.JK
7/9/2012 350 355 345 350 10143 ALDO.JK
7/6/2012 360 360 350 355 7965 ALDO.JK
7/5/2012 365 365 355 360 9252 ALDO.JK
7/4/2012 360 370 360 365 10253 ALDO.JK
7/3/2012 355 370 355 360 9769 ALDO.JK
7/2/2012 355 360 350 350 10080 ALDO.JK
6/29/2012 350 360 345 350 10214 ALDO.JK
6/28/2012 360 360 345 350 10280 ALDO.JK
6/27/2012 350 360 345 355 10975 ALDO.JK
6/26/2012 360 365 345 350 11267 ALDO.JK
6/25/2012 360 365 355 360 10899 ALDO.JK
6/22/2012 365 370 360 360 9872 ALDO.JK
6/21/2012 375 375 365 370 10118 ALDO.JK
6/20/2012 375 380 370 375 8857 ALDO.JK
6/19/2012 375 375 365 375 10438 ALDO.JK
6/18/2012 375 380 370 375 11203 ALDO.JK
6/15/2012 370 380 365 370 10335 ALDO.JK
6/14/2012 370 370 365 370 10424 ALDO.JK
6/13/2012 360 370 360 370 10393 ALDO.JK
6/12/2012 365 365 360 365 10281 ALDO.JK
6/11/2012 365 370 360 370 10636 ALDO.JK
6/8/2012 365 365 355 360 10190 ALDO.JK
6/7/2012 365 375 360 365 12914 ALDO.JK
6/6/2012 360 365 355 365 11890 ALDO.JK
6/5/2012 350 365 350 355 11654 ALDO.JK
6/4/2012 355 355 340 350 10413 ALDO.JK
6/1/2012 360 365 350 360 10319 ALDO.JK
5/31/2012 360 360 345 360 11892 ALDO.JK
5/30/2012 365 365 355 365 10154 ALDO.JK
5/29/2012 365 370 360 365 10364 ALDO.JK
5/28/2012 360 365 355 365 10041 ALDO.JK
5/25/2012 365 370 355 360 10055 ALDO.JK
5/24/2012 375 385 365 365 11010 ALDO.JK
5/23/2012 375 375 365 375 10193 ALDO.JK
5/22/2012 350 375 350 375 16639 ALDO.JK
5/21/2012 350 350 340 350 10349 ALDO.JK
5/16/2012 345 350 335 350 10943 ALDO.JK
5/15/2012 340 350 335 350 12783 ALDO.JK
5/14/2012 345 345 335 345 10531 ALDO.JK
5/11/2012 355 355 330 345 11999 ALDO.JK
5/10/2012 350 365 350 355 16497 ALDO.JK
5/9/2012 355 360 330 350 17311 ALDO.JK
5/8/2012 360 365 350 360 10063 ALDO.JK
5/7/2012 405 405 355 360 29197 ALDO.JK
5/4/2012 410 410 400 410 11445 ALDO.JK
5/3/2012 405 410 400 410 10809 ALDO.JK
5/2/2012 410 415 405 405 11256 ALDO.JK
5/1/2012 405 420 405 410 20643 ALDO.JK
4/30/2012 410 410 400 410 12684 ALDO.JK
4/27/2012 410 415 400 405 16293 ALDO.JK
4/26/2012 410 425 405 405 38512 ALDO.JK
4/25/2012 400 410 400 410 10124 ALDO.JK
4/24/2012 400 410 400 400 21807 ALDO.JK
4/23/2012 400 410 395 400 20847 ALDO.JK
4/20/2012 405 405 395 400 10818 ALDO.JK
4/19/2012 400 405 395 400 17213 ALDO.JK
4/18/2012 405 410 400 405 10661 ALDO.JK
4/17/2012 405 410 400 405 10720 ALDO.JK
4/16/2012 405 410 400 405 10486 ALDO.JK
4/13/2012 405 415 405 405 19465 ALDO.JK
4/12/2012 405 425 400 405 41365 ALDO.JK
4/11/2012 400 405 395 400 10826 ALDO.JK
4/10/2012 400 410 400 400 17754 ALDO.JK
4/9/2012 400 410 400 400 13753 ALDO.JK
4/5/2012 400 410 395 405 15539 ALDO.JK
4/4/2012 420 420 395 405 24387 ALDO.JK
4/3/2012 415 425 415 420 12868 ALDO.JK
4/2/2012 420 425 415 420 21378 ALDO.JK
3/30/2012 420 425 415 420 16088 ALDO.JK
3/29/2012 415 425 415 420 21355 ALDO.JK
3/28/2012 415 425 410 410 21038 ALDO.JK
3/27/2012 410 420 410 415 11311 ALDO.JK
3/26/2012 415 420 400 405 13710 ALDO.JK
3/22/2012 420 435 410 415 17688 ALDO.JK
3/21/2012 425 425 410 415 12441 ALDO.JK
3/20/2012 430 440 415 420 15543 ALDO.JK
3/19/2012 440 440 420 430 13647 ALDO.JK
3/16/2012 450 455 435 440 16056 ALDO.JK
3/15/2012 455 460 445 450 19523 ALDO.JK
3/14/2012 460 465 450 455 18039 ALDO.JK
3/13/2012 455 465 455 455 10580 ALDO.JK
3/12/2012 455 460 445 455 10223 ALDO.JK
3/9/2012 460 470 455 460 11377 ALDO.JK
3/8/2012 465 475 455 460 16245 ALDO.JK
3/7/2012 465 465 455 460 11166 ALDO.JK
3/6/2012 475 475 465 470 10487 ALDO.JK
3/5/2012 490 490 470 475 13706 ALDO.JK
3/2/2012 495 500 485 490 11804 ALDO.JK
3/1/2012 490 495 485 490 11115 ALDO.JK
2/29/2012 510 520 490 495 12308 ALDO.JK
2/28/2012 485 510 485 500 17842 ALDO.JK
2/27/2012 485 485 475 485 10162 ALDO.JK
2/24/2012 500 500 480 485 17877 ALDO.JK
2/23/2012 510 520 495 500 14206 ALDO.JK
2/22/2012 520 520 500 510 14509 ALDO.JK
2/21/2012 520 530 510 510 13059 ALDO.JK
2/20/2012 510 530 510 510 10886 ALDO.JK
2/17/2012 510 550 510 510 27955 ALDO.JK
2/16/2012 510 510 500 510 10321 ALDO.JK
2/15/2012 520 520 500 500 10207 ALDO.JK
2/14/2012 520 530 500 510 12200 ALDO.JK
2/13/2012 520 540 510 520 10585 ALDO.JK
2/10/2012 520 530 500 520 11439 ALDO.JK
2/9/2012 520 530 500 520 10324 ALDO.JK
2/8/2012 500 540 500 520 15966 ALDO.JK
2/7/2012 495 520 475 500 19273 ALDO.JK
2/6/2012 500 510 495 495 10024 ALDO.JK
2/3/2012 495 510 495 495 11988 ALDO.JK
2/2/2012 490 510 485 495 18846 ALDO.JK
2/1/2012 480 490 480 490 10711 ALDO.JK
1/31/2012 475 495 470 475 18594 ALDO.JK
1/30/2012 470 470 445 470 14258 ALDO.JK
1/27/2012 475 485 465 470 12548 ALDO.JK
1/26/2012 475 485 470 470 11543 ALDO.JK
1/25/2012 475 480 465 470 10094 ALDO.JK
1/24/2012 475 500 465 475 17253 ALDO.JK
1/20/2012 485 495 460 475 18112 ALDO.JK
1/19/2012 470 490 470 480 22952 ALDO.JK
1/18/2012 455 470 455 465 12016 ALDO.JK
1/17/2012 445 465 445 455 18327 ALDO.JK
1/16/2012 435 445 430 440 11153 ALDO.JK
1/13/2012 385 445 385 435 35200 ALDO.JK
1/12/2012 375 385 375 380 11058 ALDO.JK
1/11/2012 380 385 370 370 10231 ALDO.JK
1/10/2012 375 385 375 380 10402 ALDO.JK
1/9/2012 350 375 350 370 12538 ALDO.JK
1/6/2012 350 365 345 355 13751 ALDO.JK
1/5/2012 355 360 350 350 16446 ALDO.JK
1/4/2012 355 360 350 350 21198 ALDO.JK
1/3/2012 355 360 350 350 10140 ALDO.JK
1/2/2012 370 370 345 350 17566 ALDO.JK
12/30/2011 370 375 355 370 15420 ALDO.JK
12/29/2011 355 370 350 365 10303 ALDO.JK
12/28/2011 360 360 345 360 10092 ALDO.JK
12/27/2011 355 370 345 355 11795 ALDO.JK
12/23/2011 355 360 340 350 12144 ALDO.JK
12/22/2011 355 360 345 350 10043 ALDO.JK
12/21/2011 360 370 350 355 11614 ALDO.JK
12/20/2011 365 370 350 355 11845 ALDO.JK
12/19/2011 360 370 360 365 10115 ALDO.JK
12/16/2011 370 380 365 365 12057 ALDO.JK
12/15/2011 365 375 350 365 12993 ALDO.JK
12/14/2011 375 380 365 370 11806 ALDO.JK
12/13/2011 375 380 365 375 11214 ALDO.JK
12/12/2011 385 390 380 380 12352 ALDO.JK
12/9/2011 415 430 380 380 35160 ALDO.JK
12/8/2011 425 430 415 420 11993 ALDO.JK
12/7/2011 420 445 420 430 28270 ALDO.JK
12/6/2011 415 415 400 415 12530 ALDO.JK
12/5/2011 430 430 415 415 12668 ALDO.JK
12/2/2011 435 440 425 430 16614 ALDO.JK
12/1/2011 440 450 435 435 16693 ALDO.JK
11/30/2011 435 445 430 435 21747 ALDO.JK
11/29/2011 440 455 430 435 22298 ALDO.JK
11/28/2011 455 460 435 435 26739 ALDO.JK
11/25/2011 445 450 440 450 10318 ALDO.JK
11/24/2011 450 455 435 450 19060 ALDO.JK
11/23/2011 470 470 450 455 22860 ALDO.JK
11/22/2011 445 495 445 475 33540 ALDO.JK
11/21/2011 440 450 430 445 18034 ALDO.JK
11/18/2011 440 445 435 440 9829 ALDO.JK
11/17/2011 400 460 400 445 16813 ALDO.JK
11/16/2011 445 445 425 445 20273 ALDO.JK
11/15/2011 455 475 435 445 35397 ALDO.JK
11/14/2011 410 455 410 455 22876 ALDO.JK
11/11/2011 400 405 395 405 12823 ALDO.JK
11/10/2011 395 395 375 395 26513 ALDO.JK
11/9/2011 405 410 395 400 12367 ALDO.JK
11/8/2011 400 410 400 400 13543 ALDO.JK
11/7/2011 405 410 400 400 10425 ALDO.JK
11/4/2011 405 415 405 405 10162 ALDO.JK
11/3/2011 405 405 395 400 10198 ALDO.JK
11/2/2011 390 410 385 405 15389 ALDO.JK
11/1/2011 395 400 390 400 14835 ALDO.JK
10/31/2011 400 405 395 400 11267 ALDO.JK
10/28/2011 410 415 395 405 12953 ALDO.JK
10/27/2011 405 410 400 405 12571 ALDO.JK
10/26/2011 390 410 385 400 14221 ALDO.JK
10/25/2011 400 410 395 395 15048 ALDO.JK
10/24/2011 390 420 390 400 38828 ALDO.JK
10/21/2011 380 390 380 385 12270 ALDO.JK
10/20/2011 385 385 370 375 10414 ALDO.JK
10/19/2011 385 390 385 385 10282 ALDO.JK
10/18/2011 385 385 370 380 11081 ALDO.JK
10/17/2011 385 395 385 390 10475 ALDO.JK
10/14/2011 385 395 380 385 11273 ALDO.JK
10/13/2011 385 395 385 385 12206 ALDO.JK
10/12/2011 370 390 370 385 14388 ALDO.JK
10/11/2011 385 405 375 375 23210 ALDO.JK
10/10/2011 385 390 380 385 10046 ALDO.JK
10/7/2011 385 390 380 385 10287 ALDO.JK
10/6/2011 385 390 380 385 10365 ALDO.JK
10/5/2011 375 390 375 380 12380 ALDO.JK
10/4/2011 370 375 365 370 10108 ALDO.JK
10/3/2011 370 370 355 370 10480 ALDO.JK
9/30/2011 380 385 375 375 14182 ALDO.JK
9/29/2011 375 380 370 375 11584 ALDO.JK
9/28/2011 375 390 365 375 20285 ALDO.JK
9/27/2011 370 380 370 375 12943 ALDO.JK
12/6/2012 550 550 550 550 0 ALKA.JK
3/20/2012 550 550 550 550 1 ALKA.JK
1/26/2012 550 550 550 550 3 ALKA.JK
7/22/2011 550 550 550 550 2 ALKA.JK
7/8/2011 550 550 550 550 2 ALKA.JK
6/28/2011 430 450 430 450 20 ALKA.JK
4/13/2011 400 400 400 400 5 ALKA.JK
4/12/2011 400 400 400 400 5 ALKA.JK
4/8/2011 350 400 350 400 6 ALKA.JK
4/7/2011 375 375 375 375 7 ALKA.JK
3/22/2011 475 475 475 475 5 ALKA.JK
3/9/2011 550 550 550 550 19 ALKA.JK
1/5/2011 700 700 700 700 5 ALKA.JK
9/15/2008 800 800 800 800 1 ALKA.JK
12/6/2012 640 640 640 640 0 ALMI.JK
12/4/2012 640 640 640 640 2 ALMI.JK
11/30/2012 650 650 640 640 79 ALMI.JK
11/26/2012 630 630 630 630 1 ALMI.JK
11/23/2012 620 620 620 620 8 ALMI.JK
11/22/2012 620 620 610 610 24 ALMI.JK
11/21/2012 630 650 620 650 18 ALMI.JK
11/20/2012 670 670 670 670 2 ALMI.JK
11/19/2012 670 670 670 670 2 ALMI.JK
11/9/2012 680 680 680 680 2 ALMI.JK
11/8/2012 670 690 670 690 12 ALMI.JK
11/7/2012 670 680 670 680 7 ALMI.JK
11/5/2012 680 680 680 680 30 ALMI.JK
11/2/2012 690 690 690 690 15 ALMI.JK
11/1/2012 690 690 680 680 65 ALMI.JK
10/31/2012 690 690 690 690 62 ALMI.JK
10/30/2012 690 700 690 700 132 ALMI.JK
10/29/2012 690 690 690 690 5 ALMI.JK
10/25/2012 690 690 690 690 30 ALMI.JK
10/24/2012 680 680 680 680 5 ALMI.JK
10/22/2012 710 710 710 710 10 ALMI.JK
10/19/2012 710 710 710 710 2 ALMI.JK
10/18/2012 730 730 700 700 7 ALMI.JK
10/17/2012 700 730 680 730 150 ALMI.JK
10/16/2012 690 720 680 700 59 ALMI.JK
10/15/2012 720 720 720 720 13 ALMI.JK
10/12/2012 740 740 720 720 6 ALMI.JK
10/11/2012 760 760 740 740 68 ALMI.JK
10/10/2012 720 760 710 760 270 ALMI.JK
10/9/2012 730 760 730 730 23 ALMI.JK
10/8/2012 730 730 730 730 12 ALMI.JK
10/5/2012 730 760 730 760 62 ALMI.JK
10/4/2012 710 730 710 730 97 ALMI.JK
10/3/2012 720 720 710 710 26 ALMI.JK
10/2/2012 740 760 710 760 382 ALMI.JK
10/1/2012 800 810 780 780 151 ALMI.JK
9/28/2012 800 810 790 810 125 ALMI.JK
9/27/2012 770 790 770 780 107 ALMI.JK
9/26/2012 780 790 760 780 91 ALMI.JK
9/25/2012 800 820 780 810 92 ALMI.JK
9/24/2012 760 810 760 800 105 ALMI.JK
9/21/2012 770 770 760 760 80 ALMI.JK
9/20/2012 770 770 770 770 35 ALMI.JK
9/19/2012 770 790 770 770 108 ALMI.JK
9/18/2012 770 770 760 760 40 ALMI.JK
9/17/2012 770 790 770 780 76 ALMI.JK
9/14/2012 760 780 760 760 91 ALMI.JK
9/13/2012 760 760 740 740 181 ALMI.JK
9/12/2012 680 770 680 720 957 ALMI.JK
9/11/2012 680 680 680 680 10 ALMI.JK
9/10/2012 680 680 680 680 10 ALMI.JK
9/7/2012 650 670 650 670 12 ALMI.JK
9/6/2012 690 690 670 670 456 ALMI.JK
9/5/2012 700 700 700 700 2 ALMI.JK
9/4/2012 710 710 700 700 52 ALMI.JK
9/3/2012 730 730 700 700 25 ALMI.JK
8/31/2012 760 760 700 710 737 ALMI.JK
8/30/2012 770 770 770 770 2 ALMI.JK
8/29/2012 770 790 770 780 54 ALMI.JK
8/28/2012 780 780 770 770 2 ALMI.JK
8/15/2012 790 790 790 790 1 ALMI.JK
8/14/2012 790 800 790 790 28 ALMI.JK
8/13/2012 790 790 790 790 4 ALMI.JK
8/10/2012 800 800 800 800 60 ALMI.JK
8/9/2012 790 790 790 790 120 ALMI.JK
8/8/2012 810 810 800 800 110 ALMI.JK
8/7/2012 800 800 790 790 116 ALMI.JK
8/6/2012 800 800 800 800 10 ALMI.JK
8/3/2012 800 800 790 800 85 ALMI.JK
8/2/2012 790 820 790 820 200 ALMI.JK
8/1/2012 800 830 790 830 117 ALMI.JK
7/31/2012 800 810 790 810 71 ALMI.JK
7/30/2012 800 800 800 800 33 ALMI.JK
7/27/2012 800 840 790 800 92 ALMI.JK
7/26/2012 820 820 790 790 47 ALMI.JK
7/24/2012 820 840 820 840 41 ALMI.JK
7/23/2012 840 850 840 840 12 ALMI.JK
7/20/2012 850 880 850 880 2 ALMI.JK
7/19/2012 850 870 840 870 89 ALMI.JK
7/18/2012 870 870 840 870 81 ALMI.JK
7/17/2012 830 880 830 870 131 ALMI.JK
7/16/2012 810 830 810 830 61 ALMI.JK
7/13/2012 780 800 780 800 20 ALMI.JK
7/12/2012 800 800 770 770 79 ALMI.JK
7/11/2012 800 810 800 810 105 ALMI.JK
7/10/2012 810 810 810 810 2 ALMI.JK
7/9/2012 780 810 780 810 11 ALMI.JK
7/6/2012 810 810 810 810 11 ALMI.JK
7/5/2012 800 850 800 800 22 ALMI.JK
7/4/2012 800 820 770 770 34 ALMI.JK
7/3/2012 780 800 780 800 48 ALMI.JK
7/2/2012 770 780 760 780 34 ALMI.JK
6/29/2012 750 770 740 770 69 ALMI.JK
6/28/2012 750 750 750 750 18 ALMI.JK
6/27/2012 770 770 770 770 5 ALMI.JK
6/26/2012 760 760 750 750 10 ALMI.JK
6/25/2012 770 770 760 760 17 ALMI.JK
6/22/2012 740 750 740 750 9 ALMI.JK
6/21/2012 750 750 720 720 11 ALMI.JK
6/20/2012 740 740 740 740 10 ALMI.JK
6/19/2012 700 730 700 730 2 ALMI.JK
6/18/2012 730 730 700 730 128 ALMI.JK
6/15/2012 730 730 730 730 27 ALMI.JK
6/14/2012 780 780 710 710 72 ALMI.JK
6/13/2012 770 780 770 780 16 ALMI.JK
6/11/2012 770 770 770 770 10 ALMI.JK
6/7/2012 750 750 750 750 24 ALMI.JK
6/5/2012 720 720 720 720 20 ALMI.JK
6/4/2012 740 740 730 740 241 ALMI.JK
6/1/2012 810 810 810 810 6 ALMI.JK
5/31/2012 820 820 790 800 739 ALMI.JK
5/30/2012 860 870 860 870 17 ALMI.JK
5/29/2012 850 870 840 870 321 ALMI.JK
5/25/2012 850 850 830 830 51 ALMI.JK
5/24/2012 860 910 860 910 8 ALMI.JK
5/23/2012 860 900 860 900 12 ALMI.JK
5/22/2012 890 900 860 900 31 ALMI.JK
5/16/2012 850 860 830 860 25 ALMI.JK
5/14/2012 890 890 890 890 2 ALMI.JK
5/11/2012 900 900 900 900 1 ALMI.JK
5/10/2012 900 900 900 900 80 ALMI.JK
5/9/2012 900 900 900 900 50 ALMI.JK
5/7/2012 940 940 940 940 70 ALMI.JK
5/3/2012 890 900 890 900 7 ALMI.JK
5/2/2012 950 960 920 920 317 ALMI.JK
5/1/2012 950 970 920 920 96 ALMI.JK
4/30/2012 980 980 920 920 3 ALMI.JK
4/27/2012 1000 1000 1000 1000 15 ALMI.JK
4/26/2012 1010 1010 1000 1000 73 ALMI.JK
4/25/2012 990 1000 980 1000 19 ALMI.JK
4/23/2012 920 1020 920 1020 51 ALMI.JK
4/20/2012 990 1000 990 1000 71 ALMI.JK
4/19/2012 980 1010 980 1010 263 ALMI.JK
4/18/2012 1000 1060 1000 1000 276 ALMI.JK
4/17/2012 980 1010 950 1010 40 ALMI.JK
4/16/2012 1010 1010 1000 1000 27 ALMI.JK
4/13/2012 1000 1010 1000 1010 12 ALMI.JK
4/12/2012 990 1010 980 1010 23 ALMI.JK
4/11/2012 990 1000 980 990 438 ALMI.JK
4/10/2012 1000 1000 1000 1000 100 ALMI.JK
4/9/2012 1040 1060 1010 1010 256 ALMI.JK
4/5/2012 1010 1030 1000 1030 58 ALMI.JK
4/4/2012 1050 1050 1010 1030 324 ALMI.JK
4/3/2012 1050 1100 1040 1040 268 ALMI.JK
4/2/2012 1100 1110 1030 1050 79 ALMI.JK
3/30/2012 1100 1130 1100 1120 526 ALMI.JK
3/29/2012 1120 1120 1120 1120 125 ALMI.JK
3/28/2012 1130 1140 1130 1140 53 ALMI.JK
3/27/2012 1130 1140 1120 1140 13 ALMI.JK
3/26/2012 1150 1160 1130 1130 316 ALMI.JK
3/22/2012 1140 1140 1140 1140 1 ALMI.JK
3/21/2012 1120 1120 1110 1110 12 ALMI.JK
3/20/2012 1120 1120 1120 1120 8 ALMI.JK
3/16/2012 1130 1150 1120 1140 215 ALMI.JK
3/15/2012 1120 1120 1120 1120 10 ALMI.JK
3/14/2012 1130 1130 1110 1120 126 ALMI.JK
3/12/2012 1110 1110 1110 1110 2 ALMI.JK
3/9/2012 1130 1150 1130 1150 65 ALMI.JK
3/8/2012 1130 1160 1130 1130 24 ALMI.JK
3/7/2012 1120 1120 1120 1120 1 ALMI.JK
3/2/2012 1190 1190 1140 1150 32 ALMI.JK
3/1/2012 1170 1170 1170 1170 7 ALMI.JK
2/29/2012 1120 1170 1120 1170 346 ALMI.JK
2/28/2012 1120 1120 1100 1100 52 ALMI.JK
2/27/2012 1140 1140 1110 1120 137 ALMI.JK
2/24/2012 1130 1130 1090 1100 71 ALMI.JK
2/23/2012 1120 1150 1110 1140 207 ALMI.JK
2/22/2012 1150 1150 1130 1130 100 ALMI.JK
2/21/2012 1150 1150 1140 1140 55 ALMI.JK
2/20/2012 1170 1170 1130 1150 206 ALMI.JK
2/17/2012 1170 1170 1170 1170 35 ALMI.JK
2/16/2012 1180 1180 1130 1170 53 ALMI.JK
2/15/2012 1150 1180 1150 1180 95 ALMI.JK
2/14/2012 1130 1200 1120 1150 2766 ALMI.JK
2/13/2012 1110 1130 1110 1130 196 ALMI.JK
2/10/2012 1110 1110 1100 1110 92 ALMI.JK
2/9/2012 1140 1140 1130 1130 11 ALMI.JK
2/8/2012 1130 1160 1130 1140 629 ALMI.JK
2/7/2012 1120 1120 1090 1120 62 ALMI.JK
2/6/2012 1160 1170 1120 1120 153 ALMI.JK
2/3/2012 1160 1170 1130 1150 164 ALMI.JK
2/2/2012 1150 1160 1120 1160 1786 ALMI.JK
2/1/2012 1020 1100 1020 1100 499 ALMI.JK
1/31/2012 1080 1080 1080 1080 149 ALMI.JK
1/30/2012 1120 1120 1080 1100 255 ALMI.JK
1/27/2012 1140 1160 1110 1120 609 ALMI.JK
1/26/2012 1060 1200 1060 1120 3439 ALMI.JK
1/25/2012 1020 1080 1020 1050 607 ALMI.JK
1/24/2012 1020 1030 1020 1030 280 ALMI.JK
1/20/2012 1010 1030 1010 1030 330 ALMI.JK
1/19/2012 1040 1040 1000 1010 1061 ALMI.JK
1/18/2012 940 1050 940 1020 1481 ALMI.JK
1/17/2012 950 960 940 960 477 ALMI.JK
1/16/2012 970 970 950 950 26 ALMI.JK
1/13/2012 980 1000 970 970 123 ALMI.JK
1/12/2012 970 990 960 960 5 ALMI.JK
1/11/2012 960 990 960 960 200 ALMI.JK
1/10/2012 950 960 950 960 328 ALMI.JK
1/9/2012 950 950 940 950 37 ALMI.JK
1/6/2012 950 960 940 950 131 ALMI.JK
1/5/2012 910 1000 910 970 565 ALMI.JK
1/4/2012 920 930 910 930 146 ALMI.JK
1/3/2012 920 930 900 900 101 ALMI.JK
1/2/2012 900 920 900 920 52 ALMI.JK
12/30/2011 930 940 900 910 57 ALMI.JK
12/28/2011 930 950 920 940 282 ALMI.JK
12/20/2011 900 900 900 900 72 ALMI.JK
12/19/2011 930 940 930 940 2 ALMI.JK
12/16/2011 910 910 910 910 2 ALMI.JK
12/15/2011 920 920 880 920 69 ALMI.JK
12/14/2011 890 950 890 920 475 ALMI.JK
12/13/2011 880 880 880 880 18 ALMI.JK
12/12/2011 870 890 870 880 204 ALMI.JK
12/8/2011 870 880 860 880 47 ALMI.JK
12/7/2011 880 890 880 890 74 ALMI.JK
12/6/2011 880 890 880 880 202 ALMI.JK
12/5/2011 870 880 870 880 62 ALMI.JK
12/2/2011 870 870 870 870 20 ALMI.JK
12/1/2011 870 900 870 870 76 ALMI.JK
11/30/2011 870 870 860 860 60 ALMI.JK
11/29/2011 860 890 860 860 71 ALMI.JK
11/28/2011 860 860 850 860 110 ALMI.JK
11/25/2011 860 860 860 860 58 ALMI.JK
11/24/2011 850 860 850 860 123 ALMI.JK
11/23/2011 860 860 860 860 1 ALMI.JK
11/22/2011 880 890 870 870 32 ALMI.JK
11/21/2011 900 900 850 850 70 ALMI.JK
11/18/2011 870 890 870 870 293 ALMI.JK
11/17/2011 840 870 840 860 12 ALMI.JK
11/16/2011 860 870 840 870 74 ALMI.JK
11/15/2011 880 880 870 870 12 ALMI.JK
11/14/2011 870 900 870 900 2 ALMI.JK
11/11/2011 880 880 870 870 38 ALMI.JK
11/10/2011 850 850 850 850 2 ALMI.JK
11/9/2011 860 910 860 900 363 ALMI.JK
11/8/2011 830 890 830 860 616 ALMI.JK
11/7/2011 860 860 860 860 17 ALMI.JK
11/4/2011 900 900 880 880 38 ALMI.JK
11/3/2011 860 880 860 880 20 ALMI.JK
11/2/2011 870 920 850 920 60 ALMI.JK
11/1/2011 910 910 870 870 133 ALMI.JK
10/31/2011 950 970 930 930 200 ALMI.JK
10/28/2011 920 960 910 950 564 ALMI.JK
10/27/2011 880 920 880 910 205 ALMI.JK
10/26/2011 860 870 860 870 39 ALMI.JK
10/25/2011 890 890 870 870 128 ALMI.JK
10/24/2011 880 900 880 890 120 ALMI.JK
10/21/2011 840 840 840 840 15 ALMI.JK
10/20/2011 850 850 850 850 2 ALMI.JK
10/19/2011 850 880 850 870 52 ALMI.JK
10/18/2011 900 900 850 850 25 ALMI.JK
10/17/2011 890 900 880 890 207 ALMI.JK
10/14/2011 900 900 860 900 318 ALMI.JK
10/13/2011 900 910 860 910 358 ALMI.JK
10/12/2011 900 900 860 890 13 ALMI.JK
10/11/2011 860 880 860 880 471 ALMI.JK
10/10/2011 860 860 860 860 25 ALMI.JK
10/7/2011 880 900 830 860 79 ALMI.JK
10/6/2011 800 860 800 860 96 ALMI.JK
10/5/2011 720 900 650 790 196 ALMI.JK
10/4/2011 820 820 730 750 65 ALMI.JK
10/3/2011 860 860 800 820 745 ALMI.JK
9/30/2011 870 890 860 860 254 ALMI.JK
9/29/2011 900 900 880 880 94 ALMI.JK
9/28/2011 930 930 900 900 166 ALMI.JK
9/27/2011 880 930 870 920 155 ALMI.JK
9/26/2011 930 940 860 860 335 ALMI.JK
9/23/2011 960 960 860 930 487 ALMI.JK
9/22/2011 1030 1030 960 960 1284 ALMI.JK
9/21/2011 1080 1090 1040 1040 326 ALMI.JK
9/20/2011 1040 1080 1030 1080 318 ALMI.JK
9/19/2011 1060 1060 1040 1040 99 ALMI.JK
9/16/2011 1080 1120 1080 1090 186 ALMI.JK
9/15/2011 1070 1090 1050 1080 41 ALMI.JK
9/14/2011 1100 1100 1010 1090 163 ALMI.JK
9/13/2011 1130 1130 1110 1120 110 ALMI.JK
9/12/2011 1130 1130 1100 1120 133 ALMI.JK
9/9/2011 1140 1150 1120 1150 585 ALMI.JK
9/8/2011 1170 1170 1110 1120 438 ALMI.JK
9/7/2011 1150 1160 1130 1160 223 ALMI.JK
9/6/2011 1120 1160 1120 1130 145 ALMI.JK
9/5/2011 1120 1140 1120 1140 76 ALMI.JK
8/26/2011 1120 1140 1100 1120 138 ALMI.JK
8/25/2011 1150 1150 1130 1130 400 ALMI.JK
8/24/2011 1200 1240 1120 1130 662 ALMI.JK
8/23/2011 1130 1200 1130 1150 3755 ALMI.JK
8/22/2011 1150 1150 1100 1110 791 ALMI.JK
8/19/2011 1130 1180 1130 1140 1411 ALMI.JK
8/18/2011 1160 1220 1160 1170 1684 ALMI.JK
8/16/2011 1200 1200 1160 1160 3487 ALMI.JK
8/15/2011 1210 1220 1190 1200 2386 ALMI.JK
8/12/2011 1270 1290 1250 1250 4871 ALMI.JK
8/11/2011 1220 1270 1220 1250 1064 ALMI.JK
8/10/2011 1200 1270 1200 1230 1882 ALMI.JK
8/9/2011 1200 1270 1100 1160 1845 ALMI.JK
8/8/2011 1260 1290 1200 1270 1758 ALMI.JK
8/5/2011 1350 1360 1260 1300 5483 ALMI.JK
8/4/2011 1430 1450 1390 1400 3693 ALMI.JK
8/3/2011 1400 1430 1370 1430 2912 ALMI.JK
8/2/2011 1420 1480 1410 1430 13615 ALMI.JK
12/6/2012 320 320 320 320 1115 ALTO.JK
12/5/2012 320 325 320 325 2498 ALTO.JK
12/4/2012 320 325 320 320 3554 ALTO.JK
12/3/2012 325 325 320 320 2083 ALTO.JK
11/30/2012 325 325 320 325 2135 ALTO.JK
11/29/2012 325 330 325 325 2887 ALTO.JK
11/28/2012 325 325 325 325 1830 ALTO.JK
11/27/2012 325 325 320 320 1835 ALTO.JK
11/26/2012 325 325 320 320 2127 ALTO.JK
11/23/2012 325 325 320 320 2503 ALTO.JK
11/22/2012 325 330 325 330 2403 ALTO.JK
11/21/2012 320 320 320 320 1827 ALTO.JK
11/20/2012 330 335 320 320 2281 ALTO.JK
11/19/2012 335 335 325 325 2685 ALTO.JK
11/14/2012 325 340 325 330 5347 ALTO.JK
11/13/2012 330 335 325 325 3008 ALTO.JK
11/12/2012 325 335 325 330 2768 ALTO.JK
11/9/2012 325 325 315 325 4629 ALTO.JK
11/8/2012 325 330 320 325 1380 ALTO.JK
11/7/2012 330 330 325 330 3044 ALTO.JK
11/6/2012 325 330 320 330 2863 ALTO.JK
11/5/2012 330 330 325 330 1773 ALTO.JK
11/2/2012 325 330 320 330 3033 ALTO.JK
11/1/2012 320 355 315 325 11102 ALTO.JK
10/31/2012 320 325 315 315 1480 ALTO.JK
10/30/2012 325 330 320 325 1721 ALTO.JK
10/29/2012 340 345 320 325 6943 ALTO.JK
10/25/2012 340 340 335 340 2012 ALTO.JK
10/24/2012 335 340 335 335 2077 ALTO.JK
10/23/2012 340 340 335 335 2438 ALTO.JK
10/22/2012 335 340 335 340 2289 ALTO.JK
10/19/2012 345 345 340 340 2040 ALTO.JK
10/18/2012 340 345 340 345 1346 ALTO.JK
10/17/2012 345 345 340 345 3202 ALTO.JK
10/16/2012 340 345 335 340 2769 ALTO.JK
10/15/2012 340 345 340 340 386 ALTO.JK
10/12/2012 335 340 330 335 2054 ALTO.JK
10/11/2012 335 345 335 335 2297 ALTO.JK
10/10/2012 340 340 335 340 2097 ALTO.JK
10/9/2012 335 340 335 335 2181 ALTO.JK
10/8/2012 340 340 335 335 2193 ALTO.JK
10/5/2012 345 350 340 340 2690 ALTO.JK
10/4/2012 350 350 345 345 2134 ALTO.JK
10/3/2012 350 355 345 355 2487 ALTO.JK
10/2/2012 350 355 345 355 2230 ALTO.JK
10/1/2012 350 355 350 355 1952 ALTO.JK
9/28/2012 350 355 350 355 2248 ALTO.JK
9/27/2012 350 355 350 355 3029 ALTO.JK
9/26/2012 355 365 350 355 4622 ALTO.JK
9/25/2012 355 365 355 355 1936 ALTO.JK
9/24/2012 350 370 350 355 2533 ALTO.JK
9/21/2012 360 360 350 355 2301 ALTO.JK
9/20/2012 355 360 350 360 1176 ALTO.JK
9/19/2012 355 365 355 360 2716 ALTO.JK
9/18/2012 355 360 345 355 2410 ALTO.JK
9/17/2012 355 360 350 360 2091 ALTO.JK
9/14/2012 355 365 355 355 389 ALTO.JK
9/13/2012 355 355 350 355 701 ALTO.JK
9/12/2012 355 360 345 355 884 ALTO.JK
9/11/2012 365 370 330 355 2900 ALTO.JK
9/10/2012 370 375 365 365 671 ALTO.JK
9/7/2012 370 375 365 370 1358 ALTO.JK
9/6/2012 365 385 360 360 2604 ALTO.JK
9/5/2012 365 365 360 360 56 ALTO.JK
9/4/2012 355 370 355 360 299 ALTO.JK
9/3/2012 355 370 355 365 1047 ALTO.JK
8/31/2012 345 355 340 355 282 ALTO.JK
8/30/2012 350 355 340 350 719 ALTO.JK
8/29/2012 355 375 345 355 1430 ALTO.JK
8/28/2012 350 355 345 355 1939 ALTO.JK
8/27/2012 350 370 350 355 215 ALTO.JK
8/24/2012 350 380 335 355 1268 ALTO.JK
8/23/2012 375 375 315 355 5876 ALTO.JK
8/16/2012 360 375 360 360 1252 ALTO.JK
8/15/2012 385 385 365 370 804 ALTO.JK
8/14/2012 385 395 375 380 3556 ALTO.JK
8/13/2012 395 395 375 385 439 ALTO.JK
8/10/2012 385 405 385 395 1647 ALTO.JK
8/9/2012 380 390 380 380 824 ALTO.JK
8/8/2012 375 390 375 390 1818 ALTO.JK
8/7/2012 350 405 350 370 5436 ALTO.JK
8/6/2012 450 450 390 400 11470 ALTO.JK
8/3/2012 380 450 375 430 26746 ALTO.JK
8/2/2012 375 375 365 375 680 ALTO.JK
8/1/2012 370 375 370 375 449 ALTO.JK
7/31/2012 380 380 370 375 642 ALTO.JK
7/30/2012 380 385 375 375 193 ALTO.JK
7/27/2012 380 385 375 380 957 ALTO.JK
7/26/2012 380 385 375 375 1017 ALTO.JK
7/25/2012 375 375 370 370 1513 ALTO.JK
7/24/2012 380 380 375 375 1353 ALTO.JK
7/23/2012 380 380 370 380 1560 ALTO.JK
7/20/2012 390 390 380 385 2239 ALTO.JK
7/19/2012 400 405 380 390 1721 ALTO.JK
7/18/2012 400 410 390 395 3687 ALTO.JK
7/17/2012 375 410 375 395 10906 ALTO.JK
7/16/2012 395 400 375 380 2459 ALTO.JK
7/13/2012 375 400 365 375 14321 ALTO.JK
7/12/2012 375 385 300 375 51353 ALTO.JK
7/11/2012 360 385 330 375 56539 ALTO.JK
7/10/2012 260 315 260 315 23383 ALTO.JK
12/6/2012 135 135 135 135 13 ALTO-W.JK
12/5/2012 139 140 135 135 18 ALTO-W.JK
12/4/2012 140 140 136 140 26 ALTO-W.JK
12/3/2012 140 140 140 140 2 ALTO-W.JK
11/30/2012 135 136 135 136 22 ALTO-W.JK
11/28/2012 135 140 135 136 46 ALTO-W.JK
11/27/2012 101 136 101 130 238 ALTO-W.JK
11/26/2012 90 90 90 90 11 ALTO-W.JK
11/22/2012 140 145 140 145 2 ALTO-W.JK
11/19/2012 140 144 134 134 22 ALTO-W.JK
11/14/2012 144 150 136 136 163 ALTO-W.JK
11/13/2012 141 144 136 136 45 ALTO-W.JK
11/12/2012 145 145 140 140 166 ALTO-W.JK
11/8/2012 120 150 120 150 63 ALTO-W.JK
11/1/2012 140 145 103 124 489 ALTO-W.JK
10/18/2012 145 145 145 145 1 ALTO-W.JK
10/17/2012 135 136 135 136 3 ALTO-W.JK
10/5/2012 125 125 125 125 1 ALTO-W.JK
10/4/2012 125 130 125 130 3 ALTO-W.JK
10/3/2012 121 130 121 130 474 ALTO-W.JK
10/1/2012 123 123 123 123 2 ALTO-W.JK
9/27/2012 130 130 125 130 196 ALTO-W.JK
9/26/2012 142 142 130 130 629 ALTO-W.JK
9/25/2012 136 136 136 136 50 ALTO-W.JK
9/24/2012 140 140 130 135 305 ALTO-W.JK
9/21/2012 135 135 130 130 52 ALTO-W.JK
9/19/2012 140 140 139 139 3 ALTO-W.JK
9/18/2012 140 140 140 140 50 ALTO-W.JK
9/17/2012 140 140 130 140 137 ALTO-W.JK
9/14/2012 150 150 140 140 170 ALTO-W.JK
9/13/2012 140 145 139 145 32 ALTO-W.JK
9/12/2012 145 145 140 140 70 ALTO-W.JK
9/11/2012 145 149 145 145 198 ALTO-W.JK
9/10/2012 147 150 140 140 621 ALTO-W.JK
9/7/2012 145 151 138 140 5825 ALTO-W.JK
9/6/2012 130 160 129 137 5277 ALTO-W.JK
9/5/2012 127 130 127 130 261 ALTO-W.JK
9/3/2012 127 130 127 129 238 ALTO-W.JK
8/30/2012 135 135 120 128 72 ALTO-W.JK
8/29/2012 138 138 117 125 131 ALTO-W.JK
8/28/2012 112 114 112 113 27 ALTO-W.JK
8/27/2012 128 128 125 125 184 ALTO-W.JK
8/24/2012 115 118 115 118 22 ALTO-W.JK
8/23/2012 135 135 120 125 145 ALTO-W.JK
8/16/2012 116 140 116 140 7 ALTO-W.JK
8/15/2012 115 130 115 125 143 ALTO-W.JK
8/14/2012 110 160 110 140 2241 ALTO-W.JK
8/13/2012 134 135 129 135 447 ALTO-W.JK
8/10/2012 127 131 125 125 172 ALTO-W.JK
8/9/2012 123 126 121 126 54 ALTO-W.JK
8/8/2012 122 131 121 131 447 ALTO-W.JK
8/7/2012 138 138 121 132 162 ALTO-W.JK
8/6/2012 141 150 130 140 680 ALTO-W.JK
8/3/2012 121 155 121 145 4055 ALTO-W.JK
8/2/2012 103 133 103 112 64 ALTO-W.JK
7/31/2012 130 132 130 130 155 ALTO-W.JK
7/30/2012 133 133 130 132 138 ALTO-W.JK
7/27/2012 135 139 133 133 201 ALTO-W.JK
7/26/2012 140 144 133 133 206 ALTO-W.JK
7/25/2012 140 147 140 140 84 ALTO-W.JK
7/24/2012 145 157 140 140 507 ALTO-W.JK
7/23/2012 155 156 145 145 311 ALTO-W.JK
7/20/2012 154 160 151 156 1718 ALTO-W.JK
7/19/2012 154 154 151 153 19 ALTO-W.JK
7/18/2012 165 165 155 157 637 ALTO-W.JK
7/17/2012 154 165 151 157 2405 ALTO-W.JK
7/16/2012 162 163 155 155 640 ALTO-W.JK
7/13/2012 155 172 151 156 7646 ALTO-W.JK
7/12/2012 176 180 141 155 11079 ALTO-W.JK
7/11/2012 210 220 160 171 43136 ALTO-W.JK
7/10/2012 100 210 100 210 70881 ALTO-W.JK
12/6/2012 210 215 210 210 1253 AMAG.JK
12/5/2012 215 215 210 215 5668 AMAG.JK
12/4/2012 215 220 215 215 5030 AMAG.JK
12/3/2012 230 230 220 220 3054 AMAG.JK
11/30/2012 225 235 225 230 10503 AMAG.JK
11/29/2012 225 230 215 220 7554 AMAG.JK
11/28/2012 215 225 210 225 23923 AMAG.JK
11/27/2012 220 225 205 215 28926 AMAG.JK
11/26/2012 235 240 220 225 19870 AMAG.JK
11/23/2012 210 240 210 235 68561 AMAG.JK
11/22/2012 200 220 200 210 43851 AMAG.JK
11/21/2012 198 205 198 199 8052 AMAG.JK
11/20/2012 200 205 196 197 7773 AMAG.JK
11/19/2012 197 215 197 199 35220 AMAG.JK
11/14/2012 195 198 192 196 9524 AMAG.JK
11/13/2012 192 195 192 194 5268 AMAG.JK
11/12/2012 190 194 189 191 3234 AMAG.JK
11/9/2012 194 196 189 190 7036 AMAG.JK
11/8/2012 197 197 191 195 6257 AMAG.JK
11/7/2012 190 205 190 198 34390 AMAG.JK
11/6/2012 191 191 186 188 5710 AMAG.JK
11/5/2012 198 199 186 190 21964 AMAG.JK
11/2/2012 193 205 192 198 89280 AMAG.JK
11/1/2012 175 198 172 192 101403 AMAG.JK
10/31/2012 161 182 159 174 116326 AMAG.JK
10/30/2012 161 162 160 161 1949 AMAG.JK
10/29/2012 160 162 160 161 1694 AMAG.JK
10/25/2012 161 161 159 161 573 AMAG.JK
10/24/2012 163 164 160 161 6996 AMAG.JK
10/23/2012 163 164 161 163 849 AMAG.JK
10/22/2012 162 164 161 162 4396 AMAG.JK
10/19/2012 162 165 162 162 9423 AMAG.JK
10/18/2012 162 165 161 162 4349 AMAG.JK
10/17/2012 162 162 160 162 989 AMAG.JK
10/16/2012 160 162 159 160 2747 AMAG.JK
10/15/2012 161 161 159 159 487 AMAG.JK
10/12/2012 160 162 159 160 1239 AMAG.JK
10/11/2012 160 162 160 160 482 AMAG.JK
10/10/2012 160 161 159 161 6078 AMAG.JK
10/9/2012 160 160 159 159 3807 AMAG.JK
10/8/2012 161 161 159 160 11047 AMAG.JK
10/5/2012 161 162 159 160 6914 AMAG.JK
10/4/2012 158 162 157 160 25450 AMAG.JK
10/3/2012 159 163 157 157 34645 AMAG.JK
10/2/2012 158 159 155 158 15478 AMAG.JK
10/1/2012 160 160 157 157 13996 AMAG.JK
9/28/2012 161 162 160 161 1208 AMAG.JK
9/27/2012 162 162 160 161 17393 AMAG.JK
9/26/2012 164 164 160 162 9853 AMAG.JK
9/25/2012 165 165 162 164 12092 AMAG.JK
9/24/2012 164 165 163 163 159 AMAG.JK
9/21/2012 166 168 163 163 3724 AMAG.JK
9/20/2012 166 166 164 165 619 AMAG.JK
9/19/2012 166 166 164 165 2576 AMAG.JK
9/18/2012 167 167 165 166 13344 AMAG.JK
9/17/2012 166 169 165 166 4954 AMAG.JK
9/14/2012 169 170 166 166 4164 AMAG.JK
9/13/2012 167 169 167 168 614 AMAG.JK
9/12/2012 169 171 167 167 4743 AMAG.JK
9/11/2012 169 170 167 168 910 AMAG.JK
9/10/2012 170 173 168 170 3581 AMAG.JK
9/7/2012 170 171 168 168 342 AMAG.JK
9/6/2012 168 170 168 170 1363 AMAG.JK
9/5/2012 168 170 168 168 504 AMAG.JK
9/4/2012 173 173 168 170 833 AMAG.JK
9/3/2012 169 172 169 170 7585 AMAG.JK
8/31/2012 168 170 168 169 1752 AMAG.JK
8/30/2012 170 172 168 168 9694 AMAG.JK
8/29/2012 172 173 168 168 1117 AMAG.JK
8/28/2012 174 174 171 171 149 AMAG.JK
8/27/2012 172 175 172 175 6700 AMAG.JK
8/24/2012 174 175 173 173 112 AMAG.JK
8/23/2012 172 176 172 175 6741 AMAG.JK
8/16/2012 175 175 168 172 1510 AMAG.JK
8/15/2012 171 176 169 170 1034 AMAG.JK
8/14/2012 168 175 160 173 4554 AMAG.JK
8/13/2012 172 172 167 167 932 AMAG.JK
8/10/2012 175 175 171 173 556 AMAG.JK
8/9/2012 174 179 174 175 5116 AMAG.JK
8/8/2012 176 177 174 174 2280 AMAG.JK
8/7/2012 179 179 175 176 4625 AMAG.JK
8/6/2012 184 184 176 178 18274 AMAG.JK
8/3/2012 178 182 177 181 15785 AMAG.JK
8/2/2012 174 183 174 179 44489 AMAG.JK
8/1/2012 172 175 170 172 17045 AMAG.JK
7/31/2012 166 171 165 168 7743 AMAG.JK
7/30/2012 168 168 163 164 697 AMAG.JK
7/27/2012 164 168 160 167 21979 AMAG.JK
7/26/2012 161 164 159 161 1496 AMAG.JK
7/25/2012 160 162 158 161 1484 AMAG.JK
7/24/2012 164 164 160 160 11624 AMAG.JK
7/23/2012 172 172 166 168 12357 AMAG.JK
7/20/2012 173 174 170 172 13495 AMAG.JK
7/19/2012 175 176 172 173 2438 AMAG.JK
7/18/2012 175 177 172 175 4761 AMAG.JK
7/17/2012 174 178 172 175 3591 AMAG.JK
7/16/2012 172 178 172 174 14772 AMAG.JK
7/13/2012 170 172 169 172 6459 AMAG.JK
7/12/2012 168 172 167 169 12998 AMAG.JK
7/11/2012 168 169 167 169 682 AMAG.JK
7/10/2012 165 169 165 168 2599 AMAG.JK
7/9/2012 167 167 163 164 1396 AMAG.JK
7/6/2012 170 170 166 166 6297 AMAG.JK
7/5/2012 172 174 165 171 6968 AMAG.JK
7/4/2012 169 172 166 172 9263 AMAG.JK
7/3/2012 166 168 164 167 3306 AMAG.JK
7/2/2012 165 167 161 166 5079 AMAG.JK
6/29/2012 159 161 156 161 3516 AMAG.JK
6/28/2012 155 162 154 156 4247 AMAG.JK
6/27/2012 154 156 152 155 5975 AMAG.JK
6/26/2012 154 155 153 155 1173 AMAG.JK
6/25/2012 156 156 152 153 828 AMAG.JK
6/22/2012 153 157 152 156 2223 AMAG.JK
6/21/2012 157 158 154 154 14984 AMAG.JK
6/20/2012 152 157 152 157 14644 AMAG.JK
6/19/2012 151 151 150 151 326 AMAG.JK
6/18/2012 150 153 149 151 1211 AMAG.JK
6/15/2012 150 150 147 149 181 AMAG.JK
6/14/2012 150 151 147 149 1591 AMAG.JK
6/13/2012 153 153 148 149 4549 AMAG.JK
6/12/2012 153 154 152 153 238 AMAG.JK
6/11/2012 155 155 153 154 45 AMAG.JK
6/8/2012 153 160 151 152 15234 AMAG.JK
6/7/2012 157 157 152 153 2155 AMAG.JK
6/6/2012 152 156 152 155 2136 AMAG.JK
6/5/2012 150 153 147 151 3217 AMAG.JK
6/4/2012 153 155 147 150 9788 AMAG.JK
6/1/2012 157 159 156 157 9393 AMAG.JK
5/31/2012 159 159 154 157 1585 AMAG.JK
5/30/2012 160 163 159 159 1661 AMAG.JK
5/29/2012 162 164 161 161 1696 AMAG.JK
5/28/2012 165 165 162 162 7486 AMAG.JK
5/25/2012 164 166 160 165 3120 AMAG.JK
5/24/2012 165 168 165 167 1662 AMAG.JK
5/23/2012 168 169 167 168 1372 AMAG.JK
5/22/2012 165 170 164 170 7613 AMAG.JK
5/21/2012 160 165 159 164 7341 AMAG.JK
5/16/2012 163 163 158 161 11114 AMAG.JK
5/15/2012 166 166 162 163 10101 AMAG.JK
5/14/2012 177 180 166 169 15697 AMAG.JK
5/11/2012 177 179 174 176 24584 AMAG.JK
5/10/2012 168 177 168 176 41838 AMAG.JK
5/9/2012 168 169 166 167 10233 AMAG.JK
5/8/2012 168 169 167 168 3351 AMAG.JK
5/7/2012 169 169 165 168 16085 AMAG.JK
5/4/2012 165 170 165 170 11993 AMAG.JK
5/3/2012 164 167 163 165 10026 AMAG.JK
5/2/2012 167 169 164 165 15850 AMAG.JK
5/1/2012 173 173 165 165 16145 AMAG.JK
4/30/2012 181 182 172 173 23105 AMAG.JK
4/27/2012 179 185 178 183 30860 AMAG.JK
4/26/2012 176 179 175 179 25334 AMAG.JK
4/25/2012 173 176 173 176 10822 AMAG.JK
4/24/2012 172 175 171 173 17049 AMAG.JK
4/23/2012 167 177 165 172 55726 AMAG.JK
4/20/2012 164 166 163 165 6316 AMAG.JK
4/19/2012 164 165 162 164 7094 AMAG.JK
4/18/2012 164 166 163 163 3600 AMAG.JK
4/17/2012 164 165 163 163 1092 AMAG.JK
4/16/2012 167 167 162 164 14905 AMAG.JK
4/13/2012 164 169 164 169 19061 AMAG.JK
4/12/2012 160 166 159 163 82429 AMAG.JK
4/11/2012 164 165 158 160 27330 AMAG.JK
4/10/2012 162 165 161 162 28982 AMAG.JK
4/9/2012 166 166 161 163 11778 AMAG.JK
4/5/2012 165 166 164 166 5569 AMAG.JK
4/4/2012 170 170 165 166 8785 AMAG.JK
4/3/2012 171 172 169 170 17930 AMAG.JK
4/2/2012 164 172 164 170 30291 AMAG.JK
3/30/2012 165 166 163 164 7328 AMAG.JK
3/29/2012 162 163 161 163 2103 AMAG.JK
3/28/2012 162 163 161 162 1454 AMAG.JK
3/27/2012 162 163 161 162 2861 AMAG.JK
3/26/2012 162 163 161 162 2828 AMAG.JK
3/22/2012 160 166 159 162 10069 AMAG.JK
3/21/2012 159 162 159 160 867 AMAG.JK
3/20/2012 160 162 160 161 1146 AMAG.JK
3/19/2012 161 162 160 161 2439 AMAG.JK
3/16/2012 161 161 160 161 1654 AMAG.JK
3/15/2012 162 164 160 161 3384 AMAG.JK
3/14/2012 164 164 160 161 1790 AMAG.JK
3/13/2012 160 164 159 163 8434 AMAG.JK
3/12/2012 162 163 158 160 5063 AMAG.JK
3/9/2012 163 166 161 161 5371 AMAG.JK
3/8/2012 161 162 160 162 763 AMAG.JK
3/7/2012 162 164 159 162 1837 AMAG.JK
3/6/2012 162 162 159 162 4197 AMAG.JK
3/5/2012 164 164 161 162 1304 AMAG.JK
3/2/2012 166 166 164 164 2403 AMAG.JK
3/1/2012 162 167 162 167 6639 AMAG.JK
2/29/2012 163 164 162 164 3792 AMAG.JK
2/28/2012 162 163 158 161 11244 AMAG.JK
2/27/2012 163 163 161 162 1287 AMAG.JK
2/24/2012 166 167 161 162 13397 AMAG.JK
2/23/2012 167 170 166 166 9608 AMAG.JK
2/22/2012 167 167 165 167 2010 AMAG.JK
2/21/2012 165 169 165 167 10506 AMAG.JK
2/20/2012 170 171 164 165 14580 AMAG.JK
2/17/2012 172 172 167 169 10389 AMAG.JK
2/16/2012 177 177 169 170 12329 AMAG.JK
2/15/2012 174 180 174 176 57304 AMAG.JK
2/14/2012 169 174 168 174 12331 AMAG.JK
2/13/2012 170 170 168 169 3160 AMAG.JK
2/10/2012 172 174 165 168 10974 AMAG.JK
2/9/2012 169 172 167 170 5255 AMAG.JK
2/8/2012 169 172 169 170 14399 AMAG.JK
2/7/2012 171 171 165 169 7669 AMAG.JK
2/6/2012 177 177 170 171 19771 AMAG.JK
2/3/2012 170 176 169 174 30408 AMAG.JK
2/2/2012 164 170 163 168 23556 AMAG.JK
2/1/2012 161 166 161 162 14386 AMAG.JK
1/31/2012 162 164 160 161 7364 AMAG.JK
1/30/2012 167 168 160 163 9194 AMAG.JK
1/27/2012 167 168 165 167 6809 AMAG.JK
1/26/2012 165 168 164 165 4898 AMAG.JK
1/25/2012 165 169 165 165 4736 AMAG.JK
1/24/2012 170 171 164 166 8609 AMAG.JK
1/20/2012 175 175 167 169 8526 AMAG.JK
1/19/2012 177 178 172 173 21096 AMAG.JK
1/18/2012 174 181 172 175 40490 AMAG.JK
1/17/2012 183 187 175 177 51939 AMAG.JK
1/16/2012 163 181 163 181 120521 AMAG.JK
1/13/2012 150 171 150 164 121081 AMAG.JK
1/12/2012 149 151 148 149 13316 AMAG.JK
1/11/2012 149 150 148 149 4123 AMAG.JK
1/10/2012 149 150 148 150 1737 AMAG.JK
1/9/2012 148 149 147 149 2456 AMAG.JK
1/6/2012 148 149 148 149 2371 AMAG.JK
1/5/2012 150 151 148 149 3031 AMAG.JK
1/4/2012 152 153 148 150 21751 AMAG.JK
1/3/2012 147 153 146 151 35158 AMAG.JK
1/2/2012 149 150 146 147 5847 AMAG.JK
12/30/2011 148 149 146 147 5940 AMAG.JK
12/29/2011 145 148 144 146 15076 AMAG.JK
12/28/2011 144 146 144 144 4717 AMAG.JK
12/27/2011 151 151 144 144 28437 AMAG.JK
12/23/2011 151 152 150 151 1439 AMAG.JK
12/22/2011 151 152 150 151 1451 AMAG.JK
12/21/2011 153 155 150 151 16016 AMAG.JK
12/20/2011 151 159 149 151 45081 AMAG.JK
12/19/2011 152 157 150 151 14432 AMAG.JK
12/16/2011 149 154 149 152 15867 AMAG.JK
12/15/2011 148 151 147 148 6852 AMAG.JK
12/14/2011 148 152 147 149 8269 AMAG.JK
12/13/2011 148 149 147 148 8429 AMAG.JK
12/12/2011 153 154 147 148 17380 AMAG.JK
12/9/2011 150 154 150 152 3783 AMAG.JK
12/8/2011 154 156 151 151 4878 AMAG.JK
12/7/2011 151 158 150 155 17032 AMAG.JK
12/6/2011 149 150 148 150 2593 AMAG.JK
12/5/2011 154 154 149 149 11622 AMAG.JK
12/2/2011 152 154 151 154 2904 AMAG.JK
12/1/2011 156 158 153 153 7254 AMAG.JK
11/30/2011 152 155 151 152 4010 AMAG.JK
11/29/2011 152 155 151 152 2749 AMAG.JK
11/28/2011 153 154 149 151 2870 AMAG.JK
11/25/2011 157 157 149 151 11475 AMAG.JK
11/24/2011 154 158 154 157 9186 AMAG.JK
11/23/2011 159 159 152 153 3990 AMAG.JK
11/22/2011 158 164 155 160 13076 AMAG.JK
11/21/2011 171 171 159 159 16993 AMAG.JK
11/18/2011 174 174 171 173 3493 AMAG.JK
11/17/2011 172 176 172 173 3536 AMAG.JK
11/16/2011 173 175 171 173 10027 AMAG.JK
11/15/2011 173 175 173 173 4848 AMAG.JK
11/14/2011 175 180 173 176 5473 AMAG.JK
11/11/2011 178 178 172 175 2243 AMAG.JK
11/10/2011 175 176 171 175 16402 AMAG.JK
11/9/2011 182 183 179 181 16908 AMAG.JK
11/8/2011 179 186 178 181 47545 AMAG.JK
11/7/2011 179 183 175 179 37534 AMAG.JK
11/4/2011 178 187 175 179 88771 AMAG.JK
11/3/2011 167 177 166 175 57199 AMAG.JK
11/2/2011 162 170 162 168 17656 AMAG.JK
11/1/2011 174 176 164 164 20112 AMAG.JK
10/31/2011 177 178 172 173 12832 AMAG.JK
10/28/2011 179 180 174 176 34345 AMAG.JK
10/27/2011 178 180 174 176 34534 AMAG.JK
10/26/2011 169 180 167 176 44742 AMAG.JK
10/25/2011 183 184 172 173 65850 AMAG.JK
10/24/2011 185 186 179 182 63106 AMAG.JK
10/21/2011 182 198 178 180 301847 AMAG.JK
10/20/2011 174 187 173 181 118045 AMAG.JK
10/19/2011 178 184 174 176 69470 AMAG.JK
10/18/2011 180 183 170 173 38613 AMAG.JK
10/17/2011 175 192 175 186 120606 AMAG.JK
10/14/2011 180 189 164 171 85751 AMAG.JK
10/13/2011 153 205 152 177 241538 AMAG.JK
10/12/2011 155 156 151 153 78806 AMAG.JK
10/11/2011 155 159 151 156 64108 AMAG.JK
10/10/2011 150 155 150 153 32606 AMAG.JK
10/7/2011 151 156 149 150 20888 AMAG.JK
10/6/2011 146 153 145 150 16755 AMAG.JK
10/5/2011 142 146 141 143 1091 AMAG.JK
10/4/2011 147 147 140 142 7598 AMAG.JK
10/3/2011 154 154 144 147 14123 AMAG.JK
9/30/2011 168 168 154 157 4730 AMAG.JK
9/29/2011 167 170 164 165 4680 AMAG.JK
9/28/2011 175 176 166 168 17414 AMAG.JK
9/27/2011 157 174 155 173 23580 AMAG.JK
12/6/2012 80 80 77 79 120 AMAG-W.JK
12/5/2012 78 78 76 78 2570 AMAG-W.JK
12/4/2012 80 80 77 79 2828 AMAG-W.JK
12/3/2012 82 82 79 81 3139 AMAG-W.JK
11/30/2012 79 85 79 82 9758 AMAG-W.JK
11/29/2012 83 83 77 78 4681 AMAG-W.JK
11/28/2012 73 83 72 80 18656 AMAG-W.JK
11/27/2012 76 77 70 73 9780 AMAG-W.JK
11/26/2012 88 88 75 76 18548 AMAG-W.JK
11/23/2012 77 90 75 83 50133 AMAG-W.JK
11/22/2012 66 78 66 74 50107 AMAG-W.JK
11/21/2012 61 67 60 64 10299 AMAG-W.JK
11/20/2012 66 67 58 59 12429 AMAG-W.JK
11/19/2012 57 73 57 63 22310 AMAG-W.JK
11/14/2012 54 59 52 57 8045 AMAG-W.JK
11/13/2012 52 55 52 54 4025 AMAG-W.JK
11/12/2012 51 54 50 53 6662 AMAG-W.JK
11/9/2012 56 56 50 54 3681 AMAG-W.JK
11/8/2012 54 58 51 56 5260 AMAG-W.JK
11/7/2012 50 60 49 58 24834 AMAG-W.JK
11/6/2012 45 50 43 49 14266 AMAG-W.JK
11/5/2012 55 59 47 49 8891 AMAG-W.JK
11/2/2012 56 60 52 56 45116 AMAG-W.JK
11/1/2012 46 59 44 56 67750 AMAG-W.JK
10/31/2012 30 56 30 46 68351 AMAG-W.JK
10/30/2012 30 32 30 32 619 AMAG-W.JK
10/29/2012 31 32 30 32 721 AMAG-W.JK
10/25/2012 31 32 31 32 89 AMAG-W.JK
10/24/2012 31 32 31 32 81 AMAG-W.JK
10/23/2012 31 32 30 32 130 AMAG-W.JK
10/22/2012 32 32 30 30 2713 AMAG-W.JK
10/19/2012 32 34 32 34 1848 AMAG-W.JK
10/18/2012 32 32 31 31 234 AMAG-W.JK
10/17/2012 31 32 31 32 1594 AMAG-W.JK
10/16/2012 32 32 31 31 113 AMAG-W.JK
10/15/2012 31 32 31 32 487 AMAG-W.JK
10/12/2012 31 32 31 31 51 AMAG-W.JK
10/11/2012 31 32 30 32 2098 AMAG-W.JK
10/10/2012 31 31 30 31 493 AMAG-W.JK
10/9/2012 32 32 32 32 1 AMAG-W.JK
10/8/2012 32 32 31 31 622 AMAG-W.JK
10/5/2012 32 32 31 32 1678 AMAG-W.JK
10/4/2012 32 32 31 32 838 AMAG-W.JK
10/3/2012 32 33 30 32 2554 AMAG-W.JK
10/2/2012 31 32 29 32 1275 AMAG-W.JK
10/1/2012 30 31 30 31 69 AMAG-W.JK
9/27/2012 30 31 30 31 86 AMAG-W.JK
9/26/2012 30 31 30 31 701 AMAG-W.JK
9/25/2012 30 31 30 31 57 AMAG-W.JK
9/24/2012 30 31 30 31 358 AMAG-W.JK
9/21/2012 31 31 30 31 134 AMAG-W.JK
9/20/2012 30 32 29 32 781 AMAG-W.JK
9/19/2012 31 32 31 32 1111 AMAG-W.JK
9/18/2012 31 31 31 31 420 AMAG-W.JK
9/17/2012 30 31 30 31 647 AMAG-W.JK
9/14/2012 32 32 30 30 2148 AMAG-W.JK
9/13/2012 31 31 30 31 960 AMAG-W.JK
9/12/2012 32 32 32 32 370 AMAG-W.JK
9/11/2012 32 33 31 33 557 AMAG-W.JK
9/10/2012 32 33 32 33 384 AMAG-W.JK
9/7/2012 33 33 32 33 651 AMAG-W.JK
9/6/2012 33 33 32 32 121 AMAG-W.JK
9/5/2012 33 34 32 34 245 AMAG-W.JK
9/4/2012 35 35 33 33 727 AMAG-W.JK
9/3/2012 35 35 35 35 25 AMAG-W.JK
8/30/2012 36 36 34 34 222 AMAG-W.JK
8/29/2012 34 35 33 34 753 AMAG-W.JK
8/28/2012 36 37 34 37 706 AMAG-W.JK
8/27/2012 37 37 37 37 105 AMAG-W.JK
8/24/2012 36 37 36 37 200 AMAG-W.JK
8/23/2012 36 37 36 37 320 AMAG-W.JK
8/16/2012 35 36 35 36 552 AMAG-W.JK
8/15/2012 36 37 35 37 383 AMAG-W.JK
8/14/2012 37 38 36 37 1362 AMAG-W.JK
8/13/2012 37 39 36 39 152 AMAG-W.JK
8/10/2012 36 38 36 38 4 AMAG-W.JK
8/9/2012 37 38 36 38 846 AMAG-W.JK
8/8/2012 38 38 37 38 442 AMAG-W.JK
8/7/2012 39 39 37 39 295 AMAG-W.JK
8/6/2012 42 42 39 40 1235 AMAG-W.JK
8/3/2012 40 41 39 41 1705 AMAG-W.JK
8/2/2012 40 42 38 39 3556 AMAG-W.JK
8/1/2012 39 39 36 38 1868 AMAG-W.JK
7/31/2012 39 40 36 36 212 AMAG-W.JK
7/30/2012 37 40 37 37 111 AMAG-W.JK
7/27/2012 36 38 35 35 964 AMAG-W.JK
7/26/2012 35 37 35 35 22 AMAG-W.JK
7/25/2012 35 37 34 36 1406 AMAG-W.JK
7/24/2012 35 37 34 36 123 AMAG-W.JK
7/23/2012 37 39 36 38 155 AMAG-W.JK
7/20/2012 30 39 30 37 7 AMAG-W.JK
7/19/2012 39 40 36 37 1210 AMAG-W.JK
7/18/2012 41 41 39 39 538 AMAG-W.JK
7/17/2012 40 41 39 39 302 AMAG-W.JK
7/16/2012 41 42 40 41 1489 AMAG-W.JK
7/13/2012 39 41 39 40 721 AMAG-W.JK
7/12/2012 40 41 39 41 762 AMAG-W.JK
7/11/2012 40 42 39 42 379 AMAG-W.JK
7/10/2012 40 41 39 41 691 AMAG-W.JK
7/9/2012 40 40 38 40 260 AMAG-W.JK
7/6/2012 43 43 39 41 495 AMAG-W.JK
7/5/2012 39 41 38 41 1344 AMAG-W.JK
7/4/2012 38 40 37 40 4049 AMAG-W.JK
7/3/2012 41 41 38 40 55 AMAG-W.JK
7/2/2012 38 40 38 40 2960 AMAG-W.JK
6/29/2012 37 39 37 38 858 AMAG-W.JK
6/28/2012 38 40 38 39 1358 AMAG-W.JK
6/27/2012 37 39 37 39 67 AMAG-W.JK
6/26/2012 36 39 36 37 72 AMAG-W.JK
6/25/2012 39 40 35 39 264 AMAG-W.JK
6/22/2012 35 38 35 38 884 AMAG-W.JK
6/21/2012 36 39 35 38 618 AMAG-W.JK
6/20/2012 36 39 36 39 2113 AMAG-W.JK
6/19/2012 34 36 34 36 146 AMAG-W.JK
6/18/2012 35 36 33 36 1072 AMAG-W.JK
6/15/2012 34 34 30 34 1191 AMAG-W.JK
6/14/2012 34 35 32 34 195 AMAG-W.JK
6/13/2012 35 35 33 35 1116 AMAG-W.JK
6/12/2012 35 36 34 35 560 AMAG-W.JK
6/11/2012 36 37 35 37 1120 AMAG-W.JK
6/8/2012 39 39 30 37 5795 AMAG-W.JK
6/7/2012 39 39 37 38 395 AMAG-W.JK
6/6/2012 38 39 38 39 2285 AMAG-W.JK
6/5/2012 39 39 35 39 387 AMAG-W.JK
6/4/2012 38 38 35 36 1113 AMAG-W.JK
6/1/2012 40 41 38 40 991 AMAG-W.JK
5/31/2012 40 43 30 43 11 AMAG-W.JK
5/29/2012 44 45 42 45 101 AMAG-W.JK
5/25/2012 44 46 43 45 752 AMAG-W.JK
5/24/2012 44 46 44 46 225 AMAG-W.JK
5/22/2012 47 47 45 47 64 AMAG-W.JK
5/21/2012 45 46 45 46 76 AMAG-W.JK
5/16/2012 44 46 44 45 749 AMAG-W.JK
5/15/2012 46 47 46 47 381 AMAG-W.JK
5/14/2012 48 48 45 46 2234 AMAG-W.JK
5/11/2012 49 49 48 49 2811 AMAG-W.JK
5/10/2012 48 50 47 49 2836 AMAG-W.JK
5/9/2012 47 47 47 47 166 AMAG-W.JK
5/8/2012 48 48 46 48 571 AMAG-W.JK
5/7/2012 45 48 45 48 676 AMAG-W.JK
5/4/2012 47 48 47 48 588 AMAG-W.JK
5/3/2012 47 48 47 48 217 AMAG-W.JK
5/2/2012 48 48 46 48 609 AMAG-W.JK
5/1/2012 48 48 45 48 2920 AMAG-W.JK
4/30/2012 52 52 49 50 5749 AMAG-W.JK
4/27/2012 53 54 51 53 6931 AMAG-W.JK
4/26/2012 51 52 50 52 2034 AMAG-W.JK
4/25/2012 50 52 50 51 1308 AMAG-W.JK
4/24/2012 53 53 49 51 3898 AMAG-W.JK
4/23/2012 49 54 49 50 19195 AMAG-W.JK
4/20/2012 49 50 48 49 3319 AMAG-W.JK
4/19/2012 48 48 48 48 100 AMAG-W.JK
4/18/2012 48 49 48 49 203 AMAG-W.JK
4/17/2012 49 49 48 49 577 AMAG-W.JK
4/16/2012 49 50 48 49 996 AMAG-W.JK
4/13/2012 49 51 49 51 1880 AMAG-W.JK
4/12/2012 48 50 48 50 3939 AMAG-W.JK
4/11/2012 48 50 47 47 990 AMAG-W.JK
4/10/2012 47 49 47 49 1697 AMAG-W.JK
4/9/2012 47 48 46 46 209 AMAG-W.JK
4/5/2012 46 48 46 48 298 AMAG-W.JK
4/4/2012 49 49 46 46 1328 AMAG-W.JK
4/3/2012 50 51 49 49 4631 AMAG-W.JK
4/2/2012 47 52 47 49 8637 AMAG-W.JK
3/30/2012 46 47 46 47 157 AMAG-W.JK
3/29/2012 45 46 44 46 1849 AMAG-W.JK
3/28/2012 45 45 44 45 1534 AMAG-W.JK
3/27/2012 45 46 45 46 579 AMAG-W.JK
3/26/2012 45 46 44 46 5756 AMAG-W.JK
3/22/2012 46 50 44 44 8404 AMAG-W.JK
3/21/2012 46 46 44 45 1999 AMAG-W.JK
3/20/2012 47 49 46 49 509 AMAG-W.JK
3/19/2012 48 49 46 49 241 AMAG-W.JK
3/16/2012 48 50 45 50 2425 AMAG-W.JK
3/15/2012 48 50 48 50 1008 AMAG-W.JK
3/14/2012 50 50 48 50 837 AMAG-W.JK
3/13/2012 50 51 50 50 178 AMAG-W.JK
3/12/2012 50 50 48 50 273 AMAG-W.JK
3/9/2012 50 50 50 50 288 AMAG-W.JK
3/8/2012 50 50 50 50 20 AMAG-W.JK
3/7/2012 48 50 48 50 542 AMAG-W.JK
3/6/2012 49 51 49 51 292 AMAG-W.JK
3/5/2012 50 51 49 51 453 AMAG-W.JK
3/2/2012 51 52 50 52 894 AMAG-W.JK
3/1/2012 50 52 49 52 2048 AMAG-W.JK
2/29/2012 52 52 50 51 561 AMAG-W.JK
2/28/2012 51 51 49 50 715 AMAG-W.JK
2/27/2012 50 50 49 50 451 AMAG-W.JK
2/24/2012 51 52 50 51 3972 AMAG-W.JK
2/23/2012 52 53 52 53 1263 AMAG-W.JK
2/22/2012 52 53 52 53 849 AMAG-W.JK
2/21/2012 54 55 51 53 904 AMAG-W.JK
2/20/2012 53 55 52 52 414 AMAG-W.JK
2/17/2012 55 55 52 54 852 AMAG-W.JK
2/16/2012 56 57 52 54 2757 AMAG-W.JK
2/15/2012 55 58 55 57 16346 AMAG-W.JK
2/14/2012 53 55 52 55 3692 AMAG-W.JK
2/13/2012 54 54 51 54 1159 AMAG-W.JK
2/10/2012 53 55 51 54 2959 AMAG-W.JK
2/9/2012 53 54 53 54 1752 AMAG-W.JK
2/8/2012 53 54 52 54 2095 AMAG-W.JK
2/7/2012 54 54 52 52 1935 AMAG-W.JK
2/6/2012 56 56 53 55 4113 AMAG-W.JK
2/3/2012 54 56 54 56 8281 AMAG-W.JK
2/2/2012 53 54 52 54 4498 AMAG-W.JK
2/1/2012 50 53 49 53 8488 AMAG-W.JK
1/31/2012 51 52 50 51 2698 AMAG-W.JK
1/30/2012 52 53 50 51 3656 AMAG-W.JK
1/27/2012 52 53 51 53 3026 AMAG-W.JK
1/26/2012 52 53 51 52 1514 AMAG-W.JK
1/25/2012 51 53 51 52 3515 AMAG-W.JK
1/24/2012 53 53 51 51 3556 AMAG-W.JK
1/20/2012 53 54 51 53 3500 AMAG-W.JK
1/19/2012 54 56 53 53 5223 AMAG-W.JK
1/18/2012 53 56 53 54 12717 AMAG-W.JK
1/17/2012 60 60 53 53 26275 AMAG-W.JK
1/16/2012 49 59 49 57 48932 AMAG-W.JK
1/13/2012 42 54 41 50 60968 AMAG-W.JK
1/12/2012 42 42 40 42 6642 AMAG-W.JK
1/11/2012 42 42 40 40 2367 AMAG-W.JK
1/10/2012 42 42 41 42 1006 AMAG-W.JK
1/9/2012 42 42 41 42 3617 AMAG-W.JK
1/6/2012 42 42 41 41 1121 AMAG-W.JK
1/5/2012 43 43 41 41 1443 AMAG-W.JK
1/4/2012 46 47 43 43 3468 AMAG-W.JK
1/3/2012 41 46 41 45 16162 AMAG-W.JK
1/2/2012 41 42 40 42 1868 AMAG-W.JK
12/30/2011 41 42 41 42 1542 AMAG-W.JK
12/29/2011 38 41 38 41 4904 AMAG-W.JK
12/28/2011 41 41 39 40 4038 AMAG-W.JK
12/27/2011 41 42 40 41 5980 AMAG-W.JK
12/23/2011 42 43 41 42 1133 AMAG-W.JK
12/22/2011 43 43 42 42 1577 AMAG-W.JK
12/21/2011 43 45 42 44 4324 AMAG-W.JK
12/20/2011 41 49 40 43 31001 AMAG-W.JK
12/19/2011 42 42 40 42 5944 AMAG-W.JK
12/16/2011 39 42 39 41 13015 AMAG-W.JK
12/15/2011 39 41 39 39 6152 AMAG-W.JK
12/14/2011 39 42 39 41 15901 AMAG-W.JK
12/13/2011 39 41 38 39 9119 AMAG-W.JK
12/12/2011 42 43 39 40 6737 AMAG-W.JK
12/9/2011 40 42 40 42 993 AMAG-W.JK
12/8/2011 41 42 41 41 1402 AMAG-W.JK
12/7/2011 40 44 40 43 7421 AMAG-W.JK
12/6/2011 41 41 38 40 2809 AMAG-W.JK
12/5/2011 41 41 40 40 924 AMAG-W.JK
12/2/2011 40 42 40 42 1004 AMAG-W.JK
12/1/2011 45 45 41 42 4440 AMAG-W.JK
11/30/2011 42 44 40 42 6425 AMAG-W.JK
11/29/2011 41 45 40 41 8612 AMAG-W.JK
11/28/2011 41 42 38 41 3010 AMAG-W.JK
11/25/2011 44 44 40 41 5574 AMAG-W.JK
11/24/2011 43 47 43 45 9469 AMAG-W.JK
11/23/2011 44 45 43 43 1682 AMAG-W.JK
11/22/2011 43 49 43 47 8249 AMAG-W.JK
11/21/2011 53 53 44 46 7011 AMAG-W.JK
11/18/2011 50 59 50 53 5143 AMAG-W.JK
11/17/2011 57 60 57 58 2956 AMAG-W.JK
11/16/2011 61 62 58 59 4459 AMAG-W.JK
11/15/2011 60 64 60 62 4314 AMAG-W.JK
11/14/2011 67 67 58 62 8711 AMAG-W.JK
11/11/2011 69 69 63 65 3805 AMAG-W.JK
11/10/2011 71 72 67 69 6600 AMAG-W.JK
11/9/2011 74 76 72 73 9787 AMAG-W.JK
11/8/2011 73 76 70 74 14476 AMAG-W.JK
11/7/2011 77 77 71 72 11604 AMAG-W.JK
11/4/2011 75 81 72 75 37919 AMAG-W.JK
11/3/2011 66 75 64 72 34956 AMAG-W.JK
11/2/2011 60 68 57 67 16180 AMAG-W.JK
11/1/2011 74 76 61 61 14360 AMAG-W.JK
10/31/2011 80 80 71 74 11928 AMAG-W.JK
10/28/2011 85 85 77 79 13325 AMAG-W.JK
10/27/2011 90 90 81 83 14484 AMAG-W.JK
10/26/2011 80 88 79 87 24571 AMAG-W.JK
10/25/2011 89 89 80 81 22966 AMAG-W.JK
10/24/2011 95 96 86 88 40599 AMAG-W.JK
10/21/2011 80 113 78 89 282638 AMAG-W.JK
10/20/2011 60 79 60 78 174814 AMAG-W.JK
10/19/2011 62 67 61 63 33753 AMAG-W.JK
10/18/2011 60 61 55 60 37335 AMAG-W.JK
10/17/2011 68 71 62 67 52895 AMAG-W.JK
10/14/2011 64 70 58 62 49843 AMAG-W.JK
10/13/2011 41 76 40 62 202505 AMAG-W.JK
10/12/2011 30 45 25 40 42558 AMAG-W.JK
12/16/2010 46 49 38 45 53974 AMAG-W.JK
12/15/2010 50 52 46 47 2146 AMAG-W.JK
12/14/2010 49 56 47 50 6574 AMAG-W.JK
12/13/2010 45 50 45 49 3564 AMAG-W.JK
12/10/2010 47 47 47 47 1324 AMAG-W.JK
12/9/2010 46 48 45 47 4176 AMAG-W.JK
12/8/2010 43 48 43 46 673 AMAG-W.JK
12/6/2010 47 47 47 47 551 AMAG-W.JK
12/3/2010 49 50 47 47 621 AMAG-W.JK
12/2/2010 46 47 46 46 712 AMAG-W.JK
12/1/2010 52 57 46 47 1969 AMAG-W.JK
11/30/2010 45 59 45 52 10656 AMAG-W.JK
11/29/2010 48 50 47 49 500 AMAG-W.JK
11/26/2010 52 54 47 48 5974 AMAG-W.JK
11/25/2010 39 58 39 50 49261 AMAG-W.JK
11/24/2010 38 38 38 38 3320 AMAG-W.JK
12/6/2012 8300 8300 8300 8300 0 AMFG.JK
12/4/2012 8000 8300 8000 8300 65 AMFG.JK
11/30/2012 8100 8250 8100 8250 42 AMFG.JK
11/29/2012 8100 8200 8100 8200 65 AMFG.JK
11/28/2012 8100 8200 7900 8200 118 AMFG.JK
11/27/2012 8050 8200 8050 8200 25 AMFG.JK
11/26/2012 8200 8250 7800 8050 144 AMFG.JK
11/23/2012 8150 8200 8150 8200 32 AMFG.JK
11/22/2012 8000 8100 8000 8100 208 AMFG.JK
11/21/2012 7950 8100 7950 8100 111 AMFG.JK
11/20/2012 8000 8000 7900 8000 15 AMFG.JK
11/14/2012 7650 8000 7650 8000 188 AMFG.JK
11/13/2012 7600 7650 7600 7650 90 AMFG.JK
11/12/2012 7700 7750 7600 7600 10 AMFG.JK
11/9/2012 7750 7750 7450 7700 14 AMFG.JK
11/8/2012 7750 7750 7600 7700 19 AMFG.JK
11/7/2012 7550 7800 7500 7800 177 AMFG.JK
11/6/2012 7800 7850 7350 7650 504 AMFG.JK
11/5/2012 7400 7700 7400 7700 154 AMFG.JK
11/2/2012 7800 7800 7200 7600 318 AMFG.JK
11/1/2012 7750 7800 7600 7800 176 AMFG.JK
10/31/2012 7600 7800 7600 7800 130 AMFG.JK
10/30/2012 7600 7600 7600 7600 4 AMFG.JK
10/29/2012 7550 7550 7550 7550 22 AMFG.JK
10/25/2012 7550 7550 7450 7550 97 AMFG.JK
10/24/2012 7300 7550 7300 7550 116 AMFG.JK
10/23/2012 7300 7300 7300 7300 2 AMFG.JK
10/22/2012 7300 7300 7100 7300 563 AMFG.JK
10/19/2012 7250 7300 7250 7300 9 AMFG.JK
10/18/2012 7250 7300 7150 7250 131 AMFG.JK
10/17/2012 7200 7300 7150 7250 338 AMFG.JK
10/16/2012 7050 7150 7050 7150 2 AMFG.JK
10/15/2012 7250 7250 6900 7200 94 AMFG.JK
10/12/2012 7200 7200 7200 7200 2 AMFG.JK
10/11/2012 7350 7350 7250 7300 34 AMFG.JK
10/10/2012 7250 7300 7200 7300 207 AMFG.JK
10/9/2012 7200 7300 7000 7250 170 AMFG.JK
10/8/2012 7150 7300 7000 7000 469 AMFG.JK
10/5/2012 7100 7100 7100 7100 30 AMFG.JK
10/4/2012 7200 7200 6750 7200 244 AMFG.JK
10/3/2012 6950 7250 6950 7250 4 AMFG.JK
10/2/2012 7300 7300 7050 7150 60 AMFG.JK
10/1/2012 7200 7200 7200 7200 6 AMFG.JK
9/28/2012 7250 7300 7200 7250 47 AMFG.JK
9/27/2012 7150 7200 7100 7200 537 AMFG.JK
9/26/2012 7000 7150 6950 7150 248 AMFG.JK
9/25/2012 7100 7100 6900 7050 12 AMFG.JK
9/24/2012 7050 7100 6750 7050 190 AMFG.JK
9/21/2012 7000 7100 7000 7100 88 AMFG.JK
9/20/2012 7050 7050 6800 7000 25 AMFG.JK
9/19/2012 6900 6950 6900 6950 75 AMFG.JK
9/18/2012 6900 6950 6850 6950 101 AMFG.JK
9/17/2012 7000 7100 7000 7000 515 AMFG.JK
9/14/2012 6900 7000 6900 7000 362 AMFG.JK
9/13/2012 6750 7100 6750 6850 997 AMFG.JK
9/12/2012 6550 6750 6550 6700 88 AMFG.JK
9/11/2012 6600 6600 6550 6600 166 AMFG.JK
9/10/2012 6650 6700 6650 6650 1091 AMFG.JK
9/7/2012 6650 6700 6650 6700 105 AMFG.JK
9/6/2012 6550 6650 6550 6650 199 AMFG.JK
9/5/2012 6600 6600 6500 6600 177 AMFG.JK
9/4/2012 6450 6650 6450 6600 525 AMFG.JK
9/3/2012 6300 6450 6300 6450 294 AMFG.JK
8/31/2012 6000 6300 6000 6300 345 AMFG.JK
8/30/2012 6150 6150 6050 6150 60 AMFG.JK
8/29/2012 6050 6150 6050 6150 196 AMFG.JK
8/28/2012 6150 6150 6150 6150 126 AMFG.JK
8/27/2012 6150 6150 6150 6150 110 AMFG.JK
8/24/2012 6000 6150 6000 6150 349 AMFG.JK
8/23/2012 6100 6100 6100 6100 13 AMFG.JK
8/16/2012 6100 6100 6100 6100 25 AMFG.JK
8/15/2012 6100 6150 6100 6100 72 AMFG.JK
8/14/2012 6050 6100 6050 6100 40 AMFG.JK
8/13/2012 6000 6100 6000 6100 68 AMFG.JK
8/10/2012 6100 6100 5950 6050 48 AMFG.JK
8/9/2012 6050 6050 6000 6000 68 AMFG.JK
8/8/2012 6000 6050 5800 6000 169 AMFG.JK
8/7/2012 6000 6000 5900 5950 33 AMFG.JK
8/6/2012 5950 6000 5800 6000 284 AMFG.JK
8/3/2012 5850 5850 5750 5850 11 AMFG.JK
8/2/2012 5800 5900 5750 5850 30 AMFG.JK
8/1/2012 5750 5800 5700 5700 10 AMFG.JK
7/31/2012 5900 6000 5800 5800 164 AMFG.JK
7/30/2012 5800 5800 5700 5700 30 AMFG.JK
7/27/2012 5750 5900 5750 5800 50 AMFG.JK
7/26/2012 5800 6000 5750 5800 183 AMFG.JK
7/25/2012 5600 5750 5550 5750 168 AMFG.JK
7/24/2012 5400 5600 5300 5550 54 AMFG.JK
7/23/2012 5550 5550 5400 5550 30 AMFG.JK
7/20/2012 5500 5600 5500 5550 51 AMFG.JK
7/19/2012 5500 5550 5450 5550 26 AMFG.JK
7/18/2012 5400 5450 5400 5450 11 AMFG.JK
7/17/2012 5400 5600 5350 5500 12 AMFG.JK
7/16/2012 5550 5550 5450 5550 31 AMFG.JK
7/13/2012 5600 5650 5550 5550 28 AMFG.JK
7/12/2012 5550 5550 5550 5550 48 AMFG.JK
7/11/2012 5700 5700 5600 5600 12 AMFG.JK
7/10/2012 5700 5700 5600 5600 37 AMFG.JK
7/9/2012 5550 5550 5450 5550 101 AMFG.JK
7/6/2012 5550 5650 5500 5500 76 AMFG.JK
7/5/2012 5650 5700 5500 5550 86 AMFG.JK
7/4/2012 5650 5650 5600 5600 58 AMFG.JK
7/3/2012 5500 5700 5400 5650 162 AMFG.JK
7/2/2012 5500 5700 5500 5600 43 AMFG.JK
6/29/2012 5500 5800 5400 5800 166 AMFG.JK
6/28/2012 5400 5800 5100 5800 1019 AMFG.JK
6/27/2012 5450 5550 5350 5400 139 AMFG.JK
6/26/2012 5350 5350 5350 5350 5 AMFG.JK
6/25/2012 5300 5400 5300 5400 15 AMFG.JK
6/22/2012 5400 5400 5300 5400 39 AMFG.JK
6/21/2012 5450 5450 5350 5350 49 AMFG.JK
6/20/2012 5400 5400 5350 5400 56 AMFG.JK
6/19/2012 5400 5400 5300 5300 91 AMFG.JK
6/18/2012 5350 5400 5300 5300 30 AMFG.JK
6/15/2012 5300 5350 5200 5300 87 AMFG.JK
6/14/2012 5350 5400 5250 5350 121 AMFG.JK
6/13/2012 5400 5450 5350 5350 210 AMFG.JK
6/12/2012 5350 5450 5350 5400 69 AMFG.JK
6/11/2012 5500 5500 5300 5350 246 AMFG.JK
6/8/2012 5600 5600 5350 5350 634 AMFG.JK
6/7/2012 5700 5700 5650 5700 126 AMFG.JK
6/6/2012 5800 5800 5650 5650 34 AMFG.JK
6/5/2012 5750 5750 5600 5650 42 AMFG.JK
6/4/2012 5700 5700 5550 5600 653 AMFG.JK
6/1/2012 5800 5800 5700 5750 178 AMFG.JK
5/31/2012 5800 5850 5700 5800 1037 AMFG.JK
5/30/2012 5800 5850 5750 5850 284 AMFG.JK
5/29/2012 5800 5800 5750 5800 89 AMFG.JK
5/28/2012 5800 5850 5750 5800 261 AMFG.JK
5/25/2012 5850 5850 5650 5800 490 AMFG.JK
5/24/2012 5950 5950 5900 5900 549 AMFG.JK
5/23/2012 5850 5850 5850 5850 408 AMFG.JK
5/22/2012 5950 6000 5900 5950 917 AMFG.JK
5/21/2012 5700 5800 5700 5800 1226 AMFG.JK
5/16/2012 5800 5800 5750 5800 950 AMFG.JK
5/15/2012 5750 6000 5750 5850 245 AMFG.JK
5/14/2012 5850 5950 5800 5800 415 AMFG.JK
5/11/2012 5950 5950 5800 5850 2176 AMFG.JK
5/10/2012 5800 6000 5750 5950 77 AMFG.JK
5/9/2012 6050 6100 5900 5950 1254 AMFG.JK
5/8/2012 6100 6200 6050 6100 1068 AMFG.JK
5/7/2012 6150 6150 6100 6100 898 AMFG.JK
5/4/2012 6350 6400 6200 6250 173 AMFG.JK
5/3/2012 6150 6550 6100 6350 1984 AMFG.JK
5/2/2012 6100 6200 6100 6150 293 AMFG.JK
5/1/2012 6250 6250 6050 6150 623 AMFG.JK
4/30/2012 6200 6250 6150 6200 201 AMFG.JK
4/27/2012 6100 6200 6050 6150 237 AMFG.JK
4/26/2012 6100 6200 6000 6050 2507 AMFG.JK
4/25/2012 6100 6100 6000 6100 739 AMFG.JK
4/24/2012 6050 6100 5950 6100 1193 AMFG.JK
4/23/2012 6100 6100 5900 5900 768 AMFG.JK
4/20/2012 6200 6250 6100 6100 215 AMFG.JK
4/19/2012 6050 6350 6000 6150 1051 AMFG.JK
4/18/2012 6100 6200 6000 6050 381 AMFG.JK
4/17/2012 6100 6150 6000 6100 420 AMFG.JK
4/16/2012 6150 6200 6100 6150 267 AMFG.JK
4/13/2012 6200 6300 6150 6200 196 AMFG.JK
4/12/2012 6300 6300 6200 6200 337 AMFG.JK
4/11/2012 6300 6400 6250 6350 247 AMFG.JK
4/10/2012 6500 6500 6300 6500 90 AMFG.JK
4/9/2012 6400 6500 6300 6500 418 AMFG.JK
4/5/2012 6250 6750 6200 6300 1506 AMFG.JK
4/4/2012 6000 6300 5950 6250 1189 AMFG.JK
4/3/2012 6000 6050 5850 5850 805 AMFG.JK
4/2/2012 6050 6050 6000 6000 173 AMFG.JK
3/30/2012 6050 6050 5950 5950 254 AMFG.JK
3/29/2012 6100 6100 6000 6050 678 AMFG.JK
3/28/2012 6100 6150 6050 6100 201 AMFG.JK
3/27/2012 6100 6100 6050 6050 190 AMFG.JK
3/26/2012 6100 6100 6000 6000 46 AMFG.JK
3/22/2012 6000 6100 6000 6100 634 AMFG.JK
3/21/2012 6000 6000 5950 6000 80 AMFG.JK
3/20/2012 5950 6150 5950 6000 69 AMFG.JK
3/19/2012 6100 6100 5950 5950 415 AMFG.JK
3/16/2012 6100 6200 6100 6150 109 AMFG.JK
3/15/2012 6150 6250 6150 6150 54 AMFG.JK
3/14/2012 6200 6400 6100 6150 289 AMFG.JK
3/13/2012 6150 6250 6150 6150 71 AMFG.JK
3/12/2012 6150 6250 6150 6250 39 AMFG.JK
3/9/2012 6200 6300 6150 6150 51 AMFG.JK
3/8/2012 6200 6200 6100 6150 75 AMFG.JK
3/7/2012 6200 6350 6100 6200 210 AMFG.JK
3/6/2012 6200 6250 6200 6200 103 AMFG.JK
3/5/2012 6350 6350 6200 6250 126 AMFG.JK
3/2/2012 6450 6450 6350 6400 20 AMFG.JK
3/1/2012 6450 6450 6400 6450 10 AMFG.JK
2/29/2012 6400 6500 6400 6450 17 AMFG.JK
2/28/2012 6300 6500 6300 6500 28 AMFG.JK
2/27/2012 6350 6350 6200 6250 45 AMFG.JK
2/24/2012 6500 6550 6300 6300 170 AMFG.JK
2/23/2012 6550 6600 6550 6600 32 AMFG.JK
2/22/2012 6600 6600 6550 6600 40 AMFG.JK
2/21/2012 6500 6800 6500 6600 755 AMFG.JK
2/20/2012 6550 6550 6500 6500 5 AMFG.JK
2/17/2012 6600 6650 6550 6650 10 AMFG.JK
2/16/2012 6600 6600 6550 6550 22 AMFG.JK
2/15/2012 6650 6700 6600 6700 11 AMFG.JK
2/14/2012 6750 6800 6750 6750 12 AMFG.JK
2/13/2012 6700 6750 6700 6750 10 AMFG.JK
2/10/2012 6600 6600 6550 6600 12 AMFG.JK
2/9/2012 6750 6750 6700 6700 76 AMFG.JK
2/8/2012 6850 7000 6800 6800 181 AMFG.JK
2/7/2012 6950 6950 6750 6750 6 AMFG.JK
2/6/2012 6950 7000 6750 7000 75 AMFG.JK
2/3/2012 6700 6950 6700 6950 22 AMFG.JK
2/2/2012 6600 7000 6600 6950 68 AMFG.JK
2/1/2012 6900 6900 6850 6850 5 AMFG.JK
1/31/2012 6850 6950 6600 6900 46 AMFG.JK
1/30/2012 7000 7000 6750 6850 33 AMFG.JK
1/27/2012 6800 7000 6800 7000 311 AMFG.JK
1/26/2012 6650 6900 6600 6800 347 AMFG.JK
1/25/2012 6500 6550 6450 6550 77 AMFG.JK
1/24/2012 6600 6900 6400 6450 1170 AMFG.JK
1/20/2012 6600 6750 6450 6550 953 AMFG.JK
1/19/2012 6500 6600 6500 6550 69 AMFG.JK
1/18/2012 6400 6500 6400 6500 52 AMFG.JK
1/17/2012 6400 6400 6400 6400 12 AMFG.JK
1/16/2012 6400 6400 6350 6400 26 AMFG.JK
1/13/2012 6500 6500 6450 6450 15 AMFG.JK
1/12/2012 6500 6500 6350 6500 109 AMFG.JK
1/11/2012 6400 6450 6400 6450 20 AMFG.JK
1/10/2012 6350 6400 6350 6400 28 AMFG.JK
1/9/2012 6400 6400 6400 6400 3 AMFG.JK
1/6/2012 6450 6500 6400 6400 28 AMFG.JK
1/5/2012 6400 6400 6400 6400 20 AMFG.JK
1/4/2012 6450 6450 6400 6400 71 AMFG.JK
1/3/2012 6450 6450 6300 6300 454 AMFG.JK
1/2/2012 6500 6600 6450 6450 10 AMFG.JK
12/30/2011 6650 6650 6450 6550 213 AMFG.JK
12/29/2011 6450 6650 6450 6650 136 AMFG.JK
12/28/2011 6550 6600 6500 6600 80 AMFG.JK
12/27/2011 6450 6650 6400 6650 212 AMFG.JK
12/23/2011 6400 6400 6300 6400 51 AMFG.JK
12/22/2011 6250 6350 6250 6350 13 AMFG.JK
12/21/2011 6500 6500 6350 6400 31 AMFG.JK
12/20/2011 6450 6500 6350 6500 45 AMFG.JK
12/19/2011 6300 6400 6200 6400 138 AMFG.JK
12/16/2011 6200 6400 6150 6400 206 AMFG.JK
12/15/2011 6250 6250 6150 6150 76 AMFG.JK
12/14/2011 6300 6400 6200 6400 174 AMFG.JK
12/13/2011 6350 6450 6250 6450 123 AMFG.JK
12/12/2011 6600 6600 6300 6500 106 AMFG.JK
12/9/2011 6400 6550 6300 6550 158 AMFG.JK
12/8/2011 6450 6500 6350 6450 154 AMFG.JK
12/7/2011 6550 6550 6450 6550 87 AMFG.JK
12/6/2011 6750 6750 6550 6550 186 AMFG.JK
12/5/2011 6700 6950 6600 6750 120 AMFG.JK
12/2/2011 6700 6850 6600 6850 383 AMFG.JK
12/1/2011 7050 7150 6850 6850 695 AMFG.JK
11/30/2011 6450 6950 6450 6950 1687 AMFG.JK
11/29/2011 6300 6600 6250 6450 540 AMFG.JK
11/28/2011 6400 6400 6250 6250 47 AMFG.JK
11/25/2011 6150 6400 6150 6300 117 AMFG.JK
11/24/2011 6100 6450 6000 6450 246 AMFG.JK
11/23/2011 6100 6200 6000 6200 91 AMFG.JK
11/22/2011 6150 6150 6000 6150 115 AMFG.JK
11/21/2011 6200 6200 5900 6050 168 AMFG.JK
11/18/2011 6250 6650 6250 6250 544 AMFG.JK
11/17/2011 5800 6450 5800 6450 1553 AMFG.JK
11/16/2011 6150 6150 5800 5850 834 AMFG.JK
11/15/2011 6250 6250 6100 6150 169 AMFG.JK
11/14/2011 6300 6350 6200 6250 305 AMFG.JK
11/11/2011 6400 6450 6250 6250 313 AMFG.JK
11/10/2011 6500 6550 6200 6300 824 AMFG.JK
11/9/2011 6800 6800 6650 6700 822 AMFG.JK
11/8/2011 6800 6800 6650 6800 961 AMFG.JK
11/7/2011 7000 7000 6750 7000 744 AMFG.JK
11/4/2011 7300 7300 7000 7000 852 AMFG.JK
11/3/2011 7400 7400 7250 7250 40 AMFG.JK
11/2/2011 7450 7500 7300 7500 79 AMFG.JK
11/1/2011 7400 7500 7150 7500 21 AMFG.JK
10/31/2011 7350 7600 7100 7600 146 AMFG.JK
10/28/2011 7450 7600 7350 7600 76 AMFG.JK
10/27/2011 7500 7550 7350 7550 353 AMFG.JK
10/26/2011 7200 7300 7100 7300 92 AMFG.JK
10/25/2011 7100 7500 7100 7200 248 AMFG.JK
10/24/2011 7000 7200 7000 7050 159 AMFG.JK
10/21/2011 7000 7000 7000 7000 6 AMFG.JK
10/20/2011 7150 7150 7000 7050 164 AMFG.JK
10/18/2011 7350 7350 7350 7350 1 AMFG.JK
10/17/2011 7400 7400 7350 7350 11 AMFG.JK
10/13/2011 7600 7600 7400 7500 144 AMFG.JK
10/12/2011 7450 7600 7400 7600 13 AMFG.JK
10/11/2011 7700 7750 7650 7650 33 AMFG.JK
10/10/2011 7550 7550 7550 7550 2 AMFG.JK
10/7/2011 7700 7700 7100 7500 156 AMFG.JK
10/6/2011 7300 7700 7300 7700 31 AMFG.JK
10/5/2011 7100 7500 7100 7500 3 AMFG.JK
10/4/2011 7250 7250 7100 7100 29 AMFG.JK
10/3/2011 7200 7450 7200 7250 24 AMFG.JK
9/30/2011 7550 7750 7550 7750 10 AMFG.JK
9/29/2011 7250 7600 7250 7550 49 AMFG.JK
9/28/2011 7700 7700 7400 7650 157 AMFG.JK
9/27/2011 7600 8200 7600 8200 90 AMFG.JK
9/26/2011 7300 7800 6800 7600 188 AMFG.JK
9/23/2011 7500 7800 7450 7800 36 AMFG.JK
9/22/2011 8300 8300 7100 7800 90 AMFG.JK
9/20/2011 8250 8300 8100 8300 446 AMFG.JK
9/19/2011 8500 8500 8100 8400 178 AMFG.JK
12/6/2012 5300 5300 5300 5300 0 AMRT.JK
12/5/2012 5400 5400 5300 5300 34 AMRT.JK
12/4/2012 5300 5300 5300 5300 1 AMRT.JK
11/30/2012 5300 5300 5300 5300 9 AMRT.JK
11/29/2012 5200 5200 5200 5200 5 AMRT.JK
11/28/2012 5000 5000 5000 5000 2 AMRT.JK
11/23/2012 5200 5200 5150 5150 42 AMRT.JK
11/21/2012 5200 5200 5200 5200 122 AMRT.JK
11/20/2012 5100 5100 5100 5100 1 AMRT.JK
11/19/2012 5000 5200 5000 5100 8 AMRT.JK
11/14/2012 5200 5200 5000 5000 48 AMRT.JK
11/5/2012 5200 5200 5200 5200 1 AMRT.JK
11/2/2012 5200 5200 5200 5200 4 AMRT.JK
10/29/2012 5300 5300 5200 5200 92 AMRT.JK
10/25/2012 5500 5500 5300 5300 21 AMRT.JK
10/19/2012 5300 5300 5300 5300 109 AMRT.JK
10/16/2012 5450 5450 5300 5300 2032 AMRT.JK
10/15/2012 5500 5500 5500 5500 3 AMRT.JK
10/12/2012 5400 5500 5400 5450 95 AMRT.JK
10/11/2012 5450 5500 5450 5450 389 AMRT.JK
10/10/2012 5500 5650 5500 5500 65 AMRT.JK
10/9/2012 5500 5500 5500 5500 24 AMRT.JK
10/5/2012 5500 5550 5500 5500 13 AMRT.JK
9/27/2012 5500 5500 5500 5500 117 AMRT.JK
9/26/2012 5500 5500 5500 5500 203 AMRT.JK
9/25/2012 5600 5600 5600 5600 2 AMRT.JK
9/18/2012 5700 5700 5100 5600 18 AMRT.JK
9/14/2012 5700 5700 5700 5700 2 AMRT.JK
9/12/2012 5750 5750 5750 5750 338 AMRT.JK
9/4/2012 5700 5700 5700 5700 530 AMRT.JK
8/29/2012 5750 5750 4750 5750 303 AMRT.JK
8/24/2012 5650 5750 5650 5750 10 AMRT.JK
8/23/2012 5550 5600 5550 5600 20 AMRT.JK
8/16/2012 5550 5550 5500 5500 23 AMRT.JK
8/15/2012 5550 5550 5550 5550 16 AMRT.JK
8/14/2012 5550 5550 5550 5550 9 AMRT.JK
8/13/2012 5500 5550 5500 5500 20 AMRT.JK
8/10/2012 5400 5500 5400 5500 108 AMRT.JK
8/3/2012 5500 5500 5400 5400 4 AMRT.JK
7/31/2012 5500 5500 5500 5500 1 AMRT.JK
7/30/2012 5500 5500 5500 5500 48 AMRT.JK
7/27/2012 5500 5500 5500 5500 7 AMRT.JK
7/26/2012 5600 5600 5600 5600 2 AMRT.JK
7/25/2012 5600 5650 5600 5650 51 AMRT.JK
7/24/2012 5400 5550 5400 5550 51 AMRT.JK
7/23/2012 5400 5500 5400 5500 93 AMRT.JK
7/20/2012 5350 5400 5350 5400 183 AMRT.JK
7/19/2012 5300 5350 5300 5350 67 AMRT.JK
7/18/2012 5250 5300 5250 5300 211 AMRT.JK
7/17/2012 5150 5250 5150 5250 678 AMRT.JK
7/16/2012 5000 5050 5000 5050 187 AMRT.JK
7/13/2012 5000 5000 5000 5000 2 AMRT.JK
7/12/2012 4950 4950 4950 4950 1 AMRT.JK
7/11/2012 4750 5000 4750 5000 5 AMRT.JK
7/9/2012 5000 5100 5000 5000 904 AMRT.JK
7/6/2012 4550 5100 4550 5000 86 AMRT.JK
7/5/2012 4875 4875 4875 4875 1 AMRT.JK
7/4/2012 4500 4500 4500 4500 12 AMRT.JK
7/3/2012 4700 4700 4500 4500 104 AMRT.JK
7/2/2012 4800 4800 4600 4700 444 AMRT.JK
6/29/2012 4650 4750 4650 4750 55 AMRT.JK
6/28/2012 4850 4850 4750 4750 305 AMRT.JK
6/26/2012 4850 4850 4850 4850 323 AMRT.JK
6/20/2012 4800 4850 4800 4850 88 AMRT.JK
6/19/2012 4850 4850 4800 4800 120 AMRT.JK
6/18/2012 4850 4900 4800 4800 366 AMRT.JK
6/14/2012 4900 4900 4800 4850 188 AMRT.JK
6/13/2012 4900 5000 4900 5000 8 AMRT.JK
6/11/2012 4900 4900 4900 4900 22 AMRT.JK
6/4/2012 4800 4800 4800 4800 9 AMRT.JK
6/1/2012 4800 4800 4800 4800 1 AMRT.JK
5/31/2012 4900 5100 4875 5100 822 AMRT.JK
5/25/2012 5050 5050 5050 5050 6 AMRT.JK
5/22/2012 5050 5050 4900 5050 192 AMRT.JK
5/21/2012 5050 5050 5000 5050 5 AMRT.JK
5/16/2012 5000 5050 4900 5050 259 AMRT.JK
5/15/2012 5050 5050 5050 5050 23 AMRT.JK
5/10/2012 5000 5050 5000 5050 400 AMRT.JK
5/9/2012 5050 5050 5050 5050 220 AMRT.JK
5/8/2012 5050 5050 5050 5050 20 AMRT.JK
5/4/2012 5400 5400 5200 5400 57 AMRT.JK
5/3/2012 5300 5300 5050 5050 215 AMRT.JK
5/2/2012 5400 5400 5050 5050 51 AMRT.JK
5/1/2012 5400 5400 5400 5400 100 AMRT.JK
4/30/2012 5350 5400 5350 5400 10 AMRT.JK
4/23/2012 5050 5400 5050 5400 5 AMRT.JK
4/17/2012 5050 5050 5050 5050 142 AMRT.JK
4/16/2012 5050 5050 5050 5050 3 AMRT.JK
4/13/2012 5050 5050 5050 5050 1 AMRT.JK
4/12/2012 5050 5100 5050 5050 103 AMRT.JK
4/11/2012 5050 5050 5050 5050 33 AMRT.JK
4/10/2012 5050 5050 5050 5050 2 AMRT.JK
4/3/2012 5350 5350 5350 5350 30 AMRT.JK
4/2/2012 5200 5400 5100 5400 223 AMRT.JK
3/30/2012 4800 5100 4800 5000 236 AMRT.JK
3/29/2012 4500 4800 4500 4800 9 AMRT.JK
3/28/2012 4300 4700 4300 4700 3 AMRT.JK
3/27/2012 4225 4500 4225 4300 129 AMRT.JK
3/26/2012 4450 4450 4200 4225 115 AMRT.JK
3/22/2012 4000 4475 4000 4475 23 AMRT.JK
3/21/2012 4050 4050 4025 4025 120 AMRT.JK
3/20/2012 4050 4075 4050 4075 1771 AMRT.JK
3/19/2012 4000 4050 4000 4050 775 AMRT.JK
3/16/2012 4000 4050 4000 4050 3457 AMRT.JK
3/15/2012 4100 4150 4050 4075 2742 AMRT.JK
3/14/2012 4000 4075 4000 4075 2937 AMRT.JK
3/13/2012 4000 4025 4000 4000 346 AMRT.JK
3/12/2012 4100 4100 4000 4075 2022 AMRT.JK
3/9/2012 4000 4150 4000 4100 33 AMRT.JK
3/8/2012 4100 4200 4000 4000 2104 AMRT.JK
3/7/2012 4025 4075 3875 3875 2100 AMRT.JK
3/6/2012 4150 4150 4000 4000 43 AMRT.JK
3/5/2012 4100 4125 4100 4100 64 AMRT.JK
3/2/2012 4100 4100 4100 4100 204 AMRT.JK
3/1/2012 4100 4150 4100 4100 626 AMRT.JK
2/29/2012 4000 4100 3950 4100 229 AMRT.JK
2/28/2012 3750 4100 3750 4100 143 AMRT.JK
2/27/2012 4000 4000 3925 3925 3 AMRT.JK
2/24/2012 3950 4150 3950 4000 690 AMRT.JK
2/23/2012 4100 4100 3950 3950 51 AMRT.JK
2/22/2012 3900 4200 3900 3900 1464 AMRT.JK
2/21/2012 4000 4000 3900 3900 645 AMRT.JK
2/20/2012 4150 4150 3850 3850 1065 AMRT.JK
2/17/2012 3900 3950 3900 3950 810 AMRT.JK
2/16/2012 4000 4000 3800 3800 599 AMRT.JK
2/15/2012 4150 4200 3900 4000 678 AMRT.JK
2/14/2012 4150 4150 3900 3900 375 AMRT.JK
2/13/2012 3800 4150 3750 4150 45 AMRT.JK
2/10/2012 4100 4150 4000 4150 57 AMRT.JK
2/9/2012 4000 4025 4000 4000 125 AMRT.JK
2/8/2012 4000 4000 4000 4000 2 AMRT.JK
2/7/2012 4050 4050 4000 4050 7329 AMRT.JK
2/3/2012 4150 4150 4000 4100 41 AMRT.JK
2/2/2012 4000 4050 3950 4000 188 AMRT.JK
2/1/2012 4000 4075 4000 4000 33 AMRT.JK
1/31/2012 4000 4150 3950 3950 717 AMRT.JK
1/30/2012 3900 4100 3900 3950 124 AMRT.JK
1/27/2012 3900 3900 3900 3900 1 AMRT.JK
1/26/2012 4050 4050 3900 3900 286 AMRT.JK
1/25/2012 4000 4025 4000 4025 30 AMRT.JK
1/20/2012 3975 3975 3975 3975 5 AMRT.JK
1/19/2012 3975 4100 3950 3975 1052 AMRT.JK
1/18/2012 3950 4025 3950 4025 156 AMRT.JK
1/17/2012 3975 4000 3950 3950 135 AMRT.JK
1/16/2012 3950 3950 3950 3950 181 AMRT.JK
1/13/2012 3950 3950 3950 3950 255 AMRT.JK
1/12/2012 3900 3950 3900 3950 126 AMRT.JK
1/11/2012 3800 3800 3800 3800 517 AMRT.JK
1/10/2012 3650 3800 3650 3800 303 AMRT.JK
1/9/2012 3650 3650 3650 3650 2 AMRT.JK
1/6/2012 3800 3800 3800 3800 2 AMRT.JK
1/5/2012 3950 3950 3950 3950 1761 AMRT.JK
1/4/2012 3950 3950 3950 3950 40 AMRT.JK
1/3/2012 3950 3950 3950 3950 2 AMRT.JK
12/30/2011 3800 3950 3800 3950 45 AMRT.JK
12/27/2011 3850 3850 3850 3850 1 AMRT.JK
12/23/2011 4000 4000 4000 4000 20000 AMRT.JK
12/20/2011 4000 4000 3800 3800 1809 AMRT.JK
12/19/2011 4300 4300 4000 4000 932 AMRT.JK
12/14/2011 4100 4100 4100 4100 2 AMRT.JK
12/13/2011 4000 4600 4000 4600 3 AMRT.JK
12/12/2011 4500 4500 4500 4500 43 AMRT.JK
12/9/2011 4500 4500 4500 4500 8 AMRT.JK
12/8/2011 4500 4500 4500 4500 62 AMRT.JK
12/7/2011 4500 4500 4450 4500 4 AMRT.JK
12/6/2011 4400 4500 4400 4500 5 AMRT.JK
12/5/2011 4150 4400 4150 4400 127 AMRT.JK
12/2/2011 4050 4050 4050 4050 1 AMRT.JK
12/1/2011 4300 4400 4050 4050 7 AMRT.JK
11/29/2011 4000 4200 4000 4050 954 AMRT.JK
11/28/2011 4000 4000 4000 4000 117287 AMRT.JK
11/23/2011 3950 3950 3950 3950 41 AMRT.JK
11/22/2011 4000 4000 4000 4000 2 AMRT.JK
11/17/2011 4000 4000 4000 4000 15 AMRT.JK
11/16/2011 4000 4000 4000 4000 15 AMRT.JK
11/11/2011 4000 4000 4000 4000 80 AMRT.JK
11/10/2011 4050 4050 4000 4000 33 AMRT.JK
11/8/2011 4100 4100 4100 4100 1 AMRT.JK
11/7/2011 3725 4100 3725 4100 76 AMRT.JK
11/4/2011 3825 4000 3825 4000 11 AMRT.JK
11/3/2011 3725 3950 3725 3950 22 AMRT.JK
10/31/2011 3975 4000 3975 4000 81 AMRT.JK
10/28/2011 3975 3975 3975 3975 5 AMRT.JK
10/27/2011 4000 4000 3900 4000 70 AMRT.JK
10/25/2011 3950 4000 3950 4000 2 AMRT.JK
10/21/2011 3900 3900 3900 3900 63 AMRT.JK
10/20/2011 4000 4000 3900 3900 43 AMRT.JK
10/14/2011 3850 3850 3800 3800 401 AMRT.JK
10/11/2011 3900 3900 3900 3900 1 AMRT.JK
10/10/2011 3800 3800 3800 3800 1 AMRT.JK
10/7/2011 3900 3900 3900 3900 1 AMRT.JK
10/3/2011 3600 3600 3550 3550 492 AMRT.JK
9/30/2011 4000 4000 3700 3700 242 AMRT.JK
9/26/2011 3525 3525 3500 3500 86 AMRT.JK
9/23/2011 3450 3500 3450 3500 156 AMRT.JK
9/22/2011 3500 3500 3500 3500 2 AMRT.JK
9/21/2011 3400 3500 3400 3500 52 AMRT.JK
9/20/2011 3400 3400 3400 3400 2 AMRT.JK
9/19/2011 3400 3400 3400 3400 4 AMRT.JK
9/16/2011 3450 3450 3300 3300 242 AMRT.JK
9/15/2011 3400 3450 3400 3450 13 AMRT.JK
9/14/2011 3400 3450 3300 3300 263 AMRT.JK
9/13/2011 3375 3375 3350 3350 10 AMRT.JK
9/12/2011 3750 3750 3350 3350 20 AMRT.JK
9/9/2011 3750 3750 3750 3750 100 AMRT.JK
9/8/2011 3400 3400 3350 3350 3 AMRT.JK
9/7/2011 3350 3350 3350 3350 2 AMRT.JK
9/6/2011 3400 3400 3350 3350 22 AMRT.JK
9/5/2011 3400 3400 3350 3350 1014 AMRT.JK
8/26/2011 3350 3350 3350 3350 7 AMRT.JK
8/25/2011 3400 3400 3375 3375 55 AMRT.JK
8/24/2011 3375 3375 3350 3350 35 AMRT.JK
8/23/2011 3400 3575 3375 3375 184 AMRT.JK
8/22/2011 3350 3350 3350 3350 5 AMRT.JK
8/19/2011 3500 3500 3350 3350 390 AMRT.JK
8/16/2011 3425 3425 3375 3375 5 AMRT.JK
8/12/2011 3575 3575 3350 3350 1022 AMRT.JK
8/11/2011 3400 3850 3400 3450 387 AMRT.JK
8/10/2011 3600 3600 3350 3350 1943 AMRT.JK
8/9/2011 3400 3500 3400 3450 39 AMRT.JK
8/8/2011 3300 3700 3300 3500 19 AMRT.JK
8/5/2011 4000 4000 3700 3750 728 AMRT.JK
8/4/2011 4075 4075 4075 4075 98 AMRT.JK
8/3/2011 4025 4075 4025 4075 203 AMRT.JK
8/2/2011 4100 4100 4075 4075 49 AMRT.JK
8/1/2011 4100 4100 4100 4100 5 AMRT.JK
7/29/2011 4100 4100 4100 4100 20 AMRT.JK
7/28/2011 4000 4000 4000 4000 3 AMRT.JK
7/27/2011 3950 4000 3950 4000 1063 AMRT.JK
7/26/2011 3950 4000 3950 3950 267 AMRT.JK
7/25/2011 3800 3950 3800 3950 9 AMRT.JK
7/22/2011 3750 3925 3750 3925 32 AMRT.JK
7/20/2011 3750 3750 3750 3750 3 AMRT.JK
7/19/2011 3750 3750 3750 3750 4 AMRT.JK
7/18/2011 3700 3800 3700 3800 6 AMRT.JK
7/14/2011 3700 3700 3700 3700 4 AMRT.JK
7/13/2011 3500 3700 3500 3700 14 AMRT.JK
7/12/2011 3900 3900 3900 3900 2 AMRT.JK
7/11/2011 3700 4000 3700 4000 253 AMRT.JK
7/8/2011 3525 3600 3525 3600 13 AMRT.JK
7/7/2011 3700 3750 3700 3750 57 AMRT.JK
7/1/2011 3300 3300 3300 3300 5 AMRT.JK
6/30/2011 3500 3650 3050 3400 29 AMRT.JK
6/27/2011 3350 3350 3350 3350 50 AMRT.JK
6/24/2011 3450 3450 3450 3450 10 AMRT.JK
6/23/2011 3500 3600 3500 3600 220 AMRT.JK
6/22/2011 3750 3750 3525 3700 234 AMRT.JK
6/21/2011 3450 3525 3450 3525 38 AMRT.JK
6/17/2011 3025 3100 3025 3100 34 AMRT.JK
6/15/2011 3250 3300 3250 3300 35 AMRT.JK
6/9/2011 3300 3300 3300 3300 1 AMRT.JK
6/8/2011 3250 3300 3250 3300 32 AMRT.JK
6/7/2011 3250 3250 3225 3250 82 AMRT.JK
6/1/2011 3250 3250 3250 3250 23 AMRT.JK
5/30/2011 3450 3475 3450 3475 100 AMRT.JK
5/26/2011 3475 3675 3475 3475 9 AMRT.JK
5/25/2011 3200 3500 3200 3500 1093 AMRT.JK
5/23/2011 3200 3200 3200 3200 28 AMRT.JK
5/19/2011 3200 3300 3200 3300 444 AMRT.JK
5/16/2011 3000 3000 3000 3000 401 AMRT.JK
5/13/2011 3100 3175 3000 3000 44 AMRT.JK
5/12/2011 3100 3300 3000 3100 7635 AMRT.JK
5/11/2011 3000 3050 3000 3000 12 AMRT.JK
5/10/2011 2900 3000 2900 3000 109 AMRT.JK
5/9/2011 2850 2850 2850 2850 7 AMRT.JK
5/5/2011 2950 2950 2850 2850 4 AMRT.JK
5/4/2011 2825 3000 2825 2900 2454 AMRT.JK
5/3/2011 2875 2875 2800 2825 410 AMRT.JK
4/29/2011 2825 2850 2825 2850 111 AMRT.JK
4/28/2011 2800 2800 2800 2800 56 AMRT.JK
4/26/2011 2800 2800 2800 2800 99 AMRT.JK
4/21/2011 2850 2900 2850 2900 11 AMRT.JK
4/19/2011 2775 2900 2750 2850 239 AMRT.JK
4/18/2011 2775 2850 2775 2775 37 AMRT.JK
4/14/2011 2750 2750 2750 2750 2 AMRT.JK
4/13/2011 2850 2900 2850 2850 213 AMRT.JK
4/12/2011 2850 2875 2775 2775 1122 AMRT.JK
4/7/2011 2750 2750 2750 2750 10 AMRT.JK
4/6/2011 2800 2850 2800 2850 423 AMRT.JK
4/5/2011 2750 2850 2750 2850 6794 AMRT.JK
4/4/2011 2750 2750 2750 2750 9 AMRT.JK
4/1/2011 2750 2850 2750 2850 2165 AMRT.JK
3/31/2011 2750 2750 2750 2750 2000 AMRT.JK
3/29/2011 2750 2750 2750 2750 4 AMRT.JK
3/28/2011 2900 2900 2800 2825 2420 AMRT.JK
3/23/2011 2900 2900 2800 2900 44 AMRT.JK
3/22/2011 2700 2800 2700 2800 196 AMRT.JK
3/21/2011 2650 2700 2650 2700 221 AMRT.JK
3/18/2011 2650 2650 2650 2650 120 AMRT.JK
3/16/2011 2650 2650 2650 2650 112 AMRT.JK
3/11/2011 2600 2625 2600 2625 20 AMRT.JK
3/10/2011 2600 2600 2600 2600 2 AMRT.JK
3/9/2011 2600 2600 2600 2600 16 AMRT.JK
3/8/2011 2600 2700 2600 2700 72 AMRT.JK
3/7/2011 2625 2625 2625 2625 20 AMRT.JK
3/4/2011 2625 2625 2600 2625 73 AMRT.JK
3/1/2011 2600 2625 2550 2625 25 AMRT.JK
2/28/2011 2600 2600 2600 2600 5 AMRT.JK
2/25/2011 2575 2575 2575 2575 10 AMRT.JK
2/24/2011 2575 2575 2550 2575 239 AMRT.JK
12/6/2012 1250 1250 1230 1230 3852 ANTM.JK
12/5/2012 1270 1270 1240 1260 10702 ANTM.JK
12/4/2012 1270 1280 1250 1280 18493 ANTM.JK
12/3/2012 1230 1270 1230 1270 10986 ANTM.JK
11/30/2012 1230 1260 1220 1240 13058 ANTM.JK
11/29/2012 1240 1240 1220 1230 5105 ANTM.JK
11/28/2012 1240 1240 1220 1230 8888 ANTM.JK
11/27/2012 1260 1260 1230 1250 9126 ANTM.JK
11/26/2012 1250 1260 1240 1250 7189 ANTM.JK
11/23/2012 1230 1250 1230 1250 7666 ANTM.JK
11/22/2012 1240 1240 1230 1230 3681 ANTM.JK
11/21/2012 1230 1240 1220 1230 6020 ANTM.JK
11/20/2012 1240 1260 1230 1230 10682 ANTM.JK
11/19/2012 1260 1260 1230 1240 10435 ANTM.JK
11/14/2012 1260 1270 1240 1250 11714 ANTM.JK
11/13/2012 1260 1270 1260 1260 4147 ANTM.JK
11/12/2012 1260 1280 1260 1260 4839 ANTM.JK
11/9/2012 1260 1280 1260 1260 5487 ANTM.JK
11/8/2012 1270 1270 1250 1260 17029 ANTM.JK
11/7/2012 1300 1300 1270 1280 18611 ANTM.JK
11/6/2012 1290 1310 1280 1290 21987 ANTM.JK
11/5/2012 1280 1280 1270 1280 3918 ANTM.JK
11/2/2012 1290 1300 1270 1280 11482 ANTM.JK
11/1/2012 1270 1300 1260 1290 22355 ANTM.JK
10/31/2012 1300 1300 1260 1280 22515 ANTM.JK
10/30/2012 1270 1300 1270 1290 10715 ANTM.JK
10/29/2012 1290 1290 1270 1270 2926 ANTM.JK
10/25/2012 1280 1290 1270 1290 6056 ANTM.JK
10/24/2012 1270 1290 1260 1290 8412 ANTM.JK
10/23/2012 1280 1290 1270 1270 7742 ANTM.JK
10/22/2012 1280 1300 1270 1280 15837 ANTM.JK
10/19/2012 1290 1300 1290 1290 2246 ANTM.JK
10/18/2012 1300 1310 1280 1300 18847 ANTM.JK
10/17/2012 1320 1320 1290 1290 23112 ANTM.JK
10/16/2012 1320 1320 1300 1320 14608 ANTM.JK
10/15/2012 1280 1320 1260 1300 21861 ANTM.JK
10/12/2012 1290 1300 1270 1280 19763 ANTM.JK
10/11/2012 1290 1300 1270 1280 11307 ANTM.JK
10/10/2012 1300 1310 1280 1290 9912 ANTM.JK
10/9/2012 1310 1320 1290 1310 14785 ANTM.JK
10/8/2012 1340 1350 1300 1320 23786 ANTM.JK
10/5/2012 1340 1370 1330 1350 28415 ANTM.JK
10/4/2012 1340 1340 1310 1330 15965 ANTM.JK
10/3/2012 1350 1360 1320 1340 26231 ANTM.JK
10/2/2012 1350 1380 1340 1360 38432 ANTM.JK
10/1/2012 1350 1350 1320 1340 13139 ANTM.JK
9/28/2012 1350 1360 1330 1350 16753 ANTM.JK
9/27/2012 1330 1360 1320 1350 21307 ANTM.JK
9/26/2012 1350 1360 1310 1330 22226 ANTM.JK
9/25/2012 1320 1370 1310 1360 13583 ANTM.JK
9/24/2012 1380 1380 1320 1330 36174 ANTM.JK
9/21/2012 1410 1420 1370 1390 29112 ANTM.JK
9/20/2012 1400 1430 1380 1390 38834 ANTM.JK
9/19/2012 1380 1410 1360 1410 45015 ANTM.JK
9/18/2012 1400 1410 1340 1360 27745 ANTM.JK
9/17/2012 1400 1430 1390 1400 63887 ANTM.JK
9/14/2012 1380 1410 1370 1390 68816 ANTM.JK
9/13/2012 1340 1380 1330 1350 62246 ANTM.JK
9/12/2012 1290 1350 1270 1340 74729 ANTM.JK
9/11/2012 1270 1280 1250 1280 14824 ANTM.JK
9/10/2012 1250 1290 1240 1280 31642 ANTM.JK
9/7/2012 1260 1270 1240 1250 8011 ANTM.JK
9/6/2012 1240 1270 1230 1260 14748 ANTM.JK
9/5/2012 1230 1250 1220 1240 14979 ANTM.JK
9/4/2012 1250 1250 1230 1240 13544 ANTM.JK
9/3/2012 1250 1250 1230 1250 10276 ANTM.JK
8/31/2012 1210 1250 1210 1240 14666 ANTM.JK
8/30/2012 1240 1240 1210 1230 12954 ANTM.JK
8/29/2012 1270 1270 1230 1250 8473 ANTM.JK
8/28/2012 1290 1310 1260 1270 29006 ANTM.JK
8/27/2012 1260 1290 1250 1280 9458 ANTM.JK
8/24/2012 1260 1270 1250 1250 5406 ANTM.JK
8/23/2012 1230 1280 1230 1260 17152 ANTM.JK
8/16/2012 1210 1230 1210 1230 7741 ANTM.JK
8/15/2012 1220 1230 1210 1210 5896 ANTM.JK
8/14/2012 1210 1220 1200 1220 5854 ANTM.JK
8/13/2012 1230 1230 1210 1210 10176 ANTM.JK
8/10/2012 1240 1250 1210 1230 13854 ANTM.JK
8/9/2012 1250 1260 1240 1240 4431 ANTM.JK
8/8/2012 1260 1270 1250 1250 5029 ANTM.JK
8/7/2012 1270 1280 1240 1260 7637 ANTM.JK
8/6/2012 1250 1270 1240 1260 12616 ANTM.JK
8/3/2012 1210 1240 1200 1230 9169 ANTM.JK
8/2/2012 1250 1250 1210 1220 13507 ANTM.JK
8/1/2012 1290 1290 1230 1250 31332 ANTM.JK
7/31/2012 1300 1300 1270 1280 13893 ANTM.JK
7/30/2012 1290 1300 1280 1300 13255 ANTM.JK
7/27/2012 1290 1300 1280 1280 17089 ANTM.JK
7/26/2012 1270 1290 1260 1270 9319 ANTM.JK
7/25/2012 1260 1270 1250 1270 18228 ANTM.JK
7/24/2012 1300 1320 1270 1270 22779 ANTM.JK
7/23/2012 1330 1340 1290 1300 21069 ANTM.JK
7/20/2012 1370 1370 1340 1350 20068 ANTM.JK
7/19/2012 1360 1370 1350 1370 17133 ANTM.JK
7/18/2012 1360 1360 1340 1360 19960 ANTM.JK
7/17/2012 1340 1370 1340 1360 18677 ANTM.JK
7/16/2012 1350 1370 1330 1330 16234 ANTM.JK
7/13/2012 1320 1350 1320 1340 9695 ANTM.JK
7/12/2012 1340 1350 1320 1330 17888 ANTM.JK
7/11/2012 1360 1370 1340 1350 16070 ANTM.JK
7/10/2012 1340 1370 1340 1370 15763 ANTM.JK
7/9/2012 1380 1380 1340 1340 26012 ANTM.JK
7/6/2012 1380 1400 1380 1390 13209 ANTM.JK
7/5/2012 1420 1420 1380 1400 26871 ANTM.JK
7/4/2012 1370 1430 1360 1420 114199 ANTM.JK
7/3/2012 1360 1380 1360 1370 28292 ANTM.JK
7/2/2012 1350 1380 1340 1360 57905 ANTM.JK
6/29/2012 1310 1340 1310 1340 34153 ANTM.JK
6/28/2012 1340 1340 1310 1320 70517 ANTM.JK
6/27/2012 1400 1420 1390 1410 89024 ANTM.JK
6/26/2012 1320 1390 1320 1380 70332 ANTM.JK
6/25/2012 1340 1340 1320 1330 24220 ANTM.JK
6/22/2012 1320 1340 1310 1340 42006 ANTM.JK
6/21/2012 1380 1390 1340 1350 61875 ANTM.JK
6/20/2012 1340 1400 1330 1390 113013 ANTM.JK
6/19/2012 1280 1330 1280 1330 61153 ANTM.JK
6/18/2012 1350 1360 1280 1280 103929 ANTM.JK
6/15/2012 1200 1350 1190 1350 277957 ANTM.JK
6/14/2012 1200 1210 1180 1180 31495 ANTM.JK
6/13/2012 1220 1220 1200 1210 25630 ANTM.JK
6/12/2012 1210 1230 1200 1220 44168 ANTM.JK
6/11/2012 1220 1240 1210 1230 84733 ANTM.JK
6/8/2012 1200 1210 1180 1190 55893 ANTM.JK
6/7/2012 1240 1250 1190 1210 96743 ANTM.JK
6/6/2012 1170 1220 1170 1210 121361 ANTM.JK
6/5/2012 1160 1190 1140 1150 70573 ANTM.JK
6/4/2012 1140 1170 1120 1140 106575 ANTM.JK
6/1/2012 1190 1220 1150 1170 213711 ANTM.JK
5/31/2012 1260 1260 1130 1150 778119 ANTM.JK
5/30/2012 1310 1330 1290 1300 59711 ANTM.JK
5/29/2012 1350 1360 1320 1330 48901 ANTM.JK
5/28/2012 1390 1390 1360 1370 25324 ANTM.JK
5/25/2012 1390 1420 1380 1390 56853 ANTM.JK
5/24/2012 1400 1420 1380 1390 56007 ANTM.JK
5/23/2012 1470 1470 1400 1420 31171 ANTM.JK
5/22/2012 1480 1490 1460 1480 29589 ANTM.JK
5/21/2012 1500 1500 1450 1460 36108 ANTM.JK
5/16/2012 1530 1530 1460 1480 31677 ANTM.JK
5/15/2012 1580 1580 1530 1550 23607 ANTM.JK
5/14/2012 1630 1630 1590 1590 10349 ANTM.JK
5/11/2012 1640 1650 1620 1620 11833 ANTM.JK
5/10/2012 1650 1660 1640 1640 17561 ANTM.JK
5/9/2012 1680 1680 1650 1650 21885 ANTM.JK
5/8/2012 1710 1710 1680 1680 8563 ANTM.JK
5/7/2012 1700 1700 1670 1690 11779 ANTM.JK
5/4/2012 1720 1730 1700 1720 11507 ANTM.JK
5/3/2012 1710 1720 1700 1720 8622 ANTM.JK
5/2/2012 1740 1740 1710 1710 18320 ANTM.JK
5/1/2012 1740 1740 1720 1730 3198 ANTM.JK
4/30/2012 1730 1740 1720 1720 6710 ANTM.JK
4/27/2012 1730 1750 1720 1720 5328 ANTM.JK
4/26/2012 1750 1760 1720 1730 12318 ANTM.JK
4/25/2012 1740 1750 1730 1730 6108 ANTM.JK
4/24/2012 1750 1750 1720 1740 9173 ANTM.JK
4/23/2012 1770 1770 1720 1730 12471 ANTM.JK
4/20/2012 1760 1790 1750 1770 46531 ANTM.JK
4/19/2012 1710 1770 1700 1770 55773 ANTM.JK
4/18/2012 1730 1740 1690 1700 22771 ANTM.JK
4/17/2012 1710 1720 1700 1710 14391 ANTM.JK
4/16/2012 1750 1750 1710 1710 24431 ANTM.JK
4/13/2012 1770 1780 1740 1750 17268 ANTM.JK
4/12/2012 1780 1800 1740 1760 28432 ANTM.JK
4/11/2012 1800 1810 1780 1790 20502 ANTM.JK
4/10/2012 1800 1820 1800 1810 15869 ANTM.JK
4/9/2012 1800 1820 1790 1800 12967 ANTM.JK
4/5/2012 1800 1820 1800 1820 20081 ANTM.JK
4/4/2012 1850 1850 1820 1830 7241 ANTM.JK
4/3/2012 1860 1880 1850 1850 31503 ANTM.JK
4/2/2012 1800 1860 1800 1860 40878 ANTM.JK
3/30/2012 1820 1830 1800 1800 21747 ANTM.JK
3/29/2012 1790 1820 1790 1820 13204 ANTM.JK
3/28/2012 1800 1820 1790 1820 15117 ANTM.JK
3/27/2012 1780 1810 1770 1800 16357 ANTM.JK
3/26/2012 1790 1790 1760 1770 32697 ANTM.JK
3/22/2012 1810 1820 1790 1800 24267 ANTM.JK
3/21/2012 1820 1830 1800 1820 13427 ANTM.JK
3/20/2012 1820 1830 1810 1810 19066 ANTM.JK
3/19/2012 1820 1830 1810 1810 12626 ANTM.JK
3/16/2012 1840 1850 1800 1810 25670 ANTM.JK
3/15/2012 1880 1880 1840 1840 33895 ANTM.JK
3/14/2012 1880 1890 1870 1890 35023 ANTM.JK
3/13/2012 1870 1880 1850 1870 9029 ANTM.JK
3/12/2012 1880 1880 1860 1870 6625 ANTM.JK
3/9/2012 1880 1890 1860 1880 17173 ANTM.JK
3/8/2012 1850 1870 1850 1870 10805 ANTM.JK
3/7/2012 1880 1880 1840 1850 30688 ANTM.JK
3/6/2012 1920 1920 1880 1900 16007 ANTM.JK
3/5/2012 1930 1940 1920 1930 4228 ANTM.JK
3/2/2012 1930 1950 1930 1940 10147 ANTM.JK
3/1/2012 1940 1940 1920 1930 17955 ANTM.JK
2/29/2012 1930 1960 1920 1960 21083 ANTM.JK
2/28/2012 1910 1930 1900 1910 10878 ANTM.JK
2/27/2012 1920 1940 1900 1900 10011 ANTM.JK
2/24/2012 1960 1960 1900 1940 20477 ANTM.JK
2/23/2012 1990 1990 1960 1960 14128 ANTM.JK
2/22/2012 1980 2025 1980 2000 30321 ANTM.JK
2/21/2012 1920 2000 1920 1980 45712 ANTM.JK
2/20/2012 1930 1940 1910 1920 10601 ANTM.JK
2/17/2012 1920 1930 1900 1920 9915 ANTM.JK
2/16/2012 1900 1920 1890 1900 11862 ANTM.JK
2/15/2012 1940 1940 1910 1920 15030 ANTM.JK
2/14/2012 1890 1940 1880 1940 28294 ANTM.JK
2/13/2012 1870 1900 1860 1890 6903 ANTM.JK
2/10/2012 1890 1920 1850 1860 20457 ANTM.JK
2/9/2012 1930 1940 1890 1910 19055 ANTM.JK
2/8/2012 1920 1930 1900 1930 14059 ANTM.JK
2/7/2012 1920 1930 1890 1920 14885 ANTM.JK
2/6/2012 1930 1950 1910 1930 20289 ANTM.JK
2/3/2012 1900 1930 1890 1910 32375 ANTM.JK
2/2/2012 1900 1910 1880 1890 40419 ANTM.JK
2/1/2012 1880 1890 1860 1880 10926 ANTM.JK
1/31/2012 1860 1880 1850 1880 13783 ANTM.JK
1/30/2012 1890 1900 1840 1860 31412 ANTM.JK
1/27/2012 1800 1900 1800 1890 100664 ANTM.JK
1/26/2012 1740 1800 1740 1790 41752 ANTM.JK
1/25/2012 1760 1760 1730 1730 10697 ANTM.JK
1/24/2012 1750 1770 1750 1760 14781 ANTM.JK
1/20/2012 1740 1770 1740 1750 49134 ANTM.JK
1/19/2012 1720 1760 1720 1730 49386 ANTM.JK
1/18/2012 1720 1720 1700 1720 21007 ANTM.JK
1/17/2012 1700 1720 1690 1700 14589 ANTM.JK
1/16/2012 1710 1710 1680 1700 15934 ANTM.JK
1/13/2012 1700 1720 1690 1720 32917 ANTM.JK
1/12/2012 1690 1710 1680 1700 22180 ANTM.JK
1/11/2012 1670 1700 1670 1690 36642 ANTM.JK
1/10/2012 1650 1670 1640 1660 25982 ANTM.JK
1/9/2012 1640 1650 1630 1640 7862 ANTM.JK
1/6/2012 1660 1660 1640 1650 7653 ANTM.JK
1/5/2012 1660 1670 1640 1660 24591 ANTM.JK
1/4/2012 1630 1670 1630 1660 31161 ANTM.JK
1/3/2012 1630 1630 1620 1630 7415 ANTM.JK
1/2/2012 1610 1630 1610 1620 3851 ANTM.JK
12/30/2011 1630 1640 1610 1620 22896 ANTM.JK
12/29/2011 1600 1630 1600 1630 6984 ANTM.JK
12/28/2011 1620 1620 1590 1620 7605 ANTM.JK
12/27/2011 1620 1620 1590 1610 6383 ANTM.JK
12/23/2011 1630 1630 1610 1620 6588 ANTM.JK
12/22/2011 1610 1620 1610 1610 7019 ANTM.JK
12/21/2011 1620 1630 1610 1610 5749 ANTM.JK
12/20/2011 1610 1620 1600 1600 10292 ANTM.JK
12/19/2011 1610 1620 1590 1600 18106 ANTM.JK
12/16/2011 1620 1620 1600 1610 10612 ANTM.JK
12/15/2011 1600 1610 1580 1600 12302 ANTM.JK
12/14/2011 1630 1640 1610 1620 8193 ANTM.JK
12/13/2011 1620 1630 1610 1630 12987 ANTM.JK
12/12/2011 1660 1660 1630 1640 12198 ANTM.JK
12/9/2011 1650 1650 1630 1640 10293 ANTM.JK
12/8/2011 1660 1660 1640 1660 15290 ANTM.JK
12/7/2011 1660 1680 1650 1660 10223 ANTM.JK
12/6/2011 1670 1670 1650 1660 10725 ANTM.JK
12/5/2011 1670 1670 1650 1670 7235 ANTM.JK
12/2/2011 1660 1680 1640 1680 21228 ANTM.JK
12/1/2011 1670 1690 1650 1680 38592 ANTM.JK
11/30/2011 1610 1640 1610 1640 22785 ANTM.JK
11/29/2011 1630 1640 1600 1610 13572 ANTM.JK
11/28/2011 1640 1640 1600 1610 7339 ANTM.JK
11/25/2011 1620 1620 1580 1600 9811 ANTM.JK
11/24/2011 1600 1640 1600 1620 15195 ANTM.JK
11/23/2011 1640 1650 1620 1620 19933 ANTM.JK
11/22/2011 1620 1660 1620 1660 13657 ANTM.JK
11/21/2011 1650 1660 1630 1630 18493 ANTM.JK
11/18/2011 1670 1680 1660 1670 10696 ANTM.JK
11/17/2011 1670 1690 1660 1690 14591 ANTM.JK
11/16/2011 1680 1690 1660 1680 21437 ANTM.JK
11/15/2011 1680 1690 1670 1690 13669 ANTM.JK
11/14/2011 1700 1700 1680 1690 17623 ANTM.JK
11/11/2011 1690 1690 1670 1680 15258 ANTM.JK
11/10/2011 1670 1680 1650 1680 50025 ANTM.JK
11/9/2011 1730 1730 1700 1720 37034 ANTM.JK
11/8/2011 1720 1720 1690 1710 23465 ANTM.JK
11/7/2011 1710 1730 1690 1700 22344 ANTM.JK
11/4/2011 1720 1740 1700 1720 31552 ANTM.JK
11/3/2011 1700 1720 1670 1680 53006 ANTM.JK
11/2/2011 1660 1740 1640 1730 78217 ANTM.JK
11/1/2011 1770 1800 1680 1690 72830 ANTM.JK
10/31/2011 1830 1840 1780 1790 54433 ANTM.JK
10/28/2011 1820 1850 1820 1830 112211 ANTM.JK
10/27/2011 1720 1800 1720 1790 132780 ANTM.JK
10/26/2011 1700 1730 1690 1710 30697 ANTM.JK
10/25/2011 1720 1730 1710 1720 42171 ANTM.JK
10/24/2011 1720 1740 1690 1690 51785 ANTM.JK
10/21/2011 1700 1700 1670 1690 13432 ANTM.JK
10/20/2011 1670 1710 1630 1700 27453 ANTM.JK
10/19/2011 1680 1710 1680 1690 28152 ANTM.JK
10/18/2011 1730 1730 1640 1660 47415 ANTM.JK
10/17/2011 1670 1790 1670 1760 67075 ANTM.JK
10/14/2011 1610 1650 1610 1650 19631 ANTM.JK
10/13/2011 1620 1670 1620 1630 90232 ANTM.JK
10/12/2011 1510 1590 1510 1590 94381 ANTM.JK
10/11/2011 1530 1550 1510 1510 59086 ANTM.JK
10/10/2011 1500 1510 1480 1500 20926 ANTM.JK
10/7/2011 1500 1550 1490 1490 97908 ANTM.JK
10/6/2011 1450 1480 1440 1480 57079 ANTM.JK
10/5/2011 1430 1450 1410 1420 31383 ANTM.JK
10/4/2011 1400 1450 1380 1420 61197 ANTM.JK
10/3/2011 1480 1480 1410 1410 57439 ANTM.JK
9/30/2011 1450 1540 1450 1500 83185 ANTM.JK
9/29/2011 1420 1460 1410 1440 26113 ANTM.JK
9/28/2011 1460 1490 1440 1450 54092 ANTM.JK
9/27/2011 1460 1480 1450 1470 78721 ANTM.JK
12/6/2012 2550 2550 2550 2550 0 APEX.JK
1/21/2009 2550 2550 2550 2550 5 APEX.JK
1/20/2009 2500 2550 2500 2550 165 APEX.JK
1/16/2009 2550 2550 2550 2550 12 APEX.JK
1/15/2009 2450 2550 2450 2550 28 APEX.JK
1/14/2009 2500 2500 2450 2450 20 APEX.JK
1/6/2009 2400 2500 2400 2400 477 APEX.JK
1/5/2009 2450 2450 2450 2450 200 APEX.JK
12/26/2008 2450 2450 2450 2450 5 APEX.JK
12/24/2008 2400 2400 2400 2400 2 APEX.JK
12/23/2008 2400 2550 2400 2550 18 APEX.JK
12/22/2008 2450 2450 2450 2450 29 APEX.JK
12/19/2008 2400 2400 2400 2400 1 APEX.JK
12/17/2008 2500 2500 2450 2450 11 APEX.JK
12/16/2008 2400 2400 2400 2400 10 APEX.JK
12/12/2008 2450 2450 2450 2450 1 APEX.JK
12/10/2008 2250 2250 2250 2250 160 APEX.JK
12/9/2008 2500 2500 2450 2450 6 APEX.JK
12/3/2008 2450 2450 2450 2450 5 APEX.JK
11/28/2008 2400 2450 2400 2450 83 APEX.JK
11/25/2008 2400 2400 2400 2400 5 APEX.JK
11/19/2008 2250 2250 2250 2250 5 APEX.JK
11/17/2008 2300 2300 2300 2300 42 APEX.JK
11/14/2008 2300 2300 2075 2250 13 APEX.JK
11/12/2008 2300 2300 2300 2300 10 APEX.JK
11/7/2008 2300 2300 2300 2300 8 APEX.JK
11/6/2008 2375 2400 2375 2375 1432 APEX.JK
11/5/2008 2375 2375 2375 2375 1220 APEX.JK
11/4/2008 2375 2400 2350 2400 1884 APEX.JK
11/3/2008 2375 2400 2350 2375 3148 APEX.JK
10/31/2008 2350 2375 2325 2375 1440 APEX.JK
10/30/2008 2325 2350 2325 2350 2735 APEX.JK
10/29/2008 2250 2325 2250 2300 3223 APEX.JK
10/28/2008 2300 2325 2225 2250 13504 APEX.JK
10/27/2008 2100 2200 2100 2200 2959 APEX.JK
10/24/2008 2200 2225 2025 2150 3597 APEX.JK
10/23/2008 2225 2225 2175 2225 3561 APEX.JK
10/22/2008 2225 2250 2200 2250 5441 APEX.JK
10/21/2008 2200 2250 2200 2250 5031 APEX.JK
10/20/2008 2200 2225 2200 2200 1638 APEX.JK
10/17/2008 2200 2225 2150 2225 5598 APEX.JK
10/16/2008 2175 2225 2175 2225 1386 APEX.JK
10/15/2008 2200 2225 2175 2225 2918 APEX.JK
10/14/2008 2225 2250 2175 2250 3179 APEX.JK
10/13/2008 2225 2225 2050 2200 2960 APEX.JK
10/8/2008 2225 2250 2225 2225 1806 APEX.JK
10/7/2008 2250 2250 2225 2250 5642 APEX.JK
10/6/2008 2250 2250 2225 2250 4960 APEX.JK
9/29/2008 2275 2300 2275 2300 2018 APEX.JK
9/26/2008 2275 2300 2275 2300 293 APEX.JK
9/25/2008 2275 2275 2250 2275 1180 APEX.JK
9/24/2008 2250 2275 2250 2275 1154 APEX.JK
9/23/2008 2250 2275 2250 2250 2441 APEX.JK
9/22/2008 2275 2275 2250 2275 5578 APEX.JK
9/19/2008 2275 2275 2275 2275 5855 APEX.JK
9/18/2008 2275 2300 2250 2300 7755 APEX.JK
9/17/2008 2275 2300 2275 2300 2572 APEX.JK
9/16/2008 2250 2300 2225 2275 12019 APEX.JK
9/15/2008 2275 2275 2250 2275 8010 APEX.JK
9/12/2008 2275 2275 2250 2275 12309 APEX.JK
9/11/2008 2300 2325 2275 2300 3271 APEX.JK
9/10/2008 2225 2300 2225 2300 21397 APEX.JK
9/9/2008 2225 2250 2225 2250 11662 APEX.JK
9/8/2008 2200 2250 2175 2250 6743 APEX.JK
9/5/2008 2150 2200 2150 2200 19023 APEX.JK
9/4/2008 2175 2200 2150 2200 17399 APEX.JK
9/3/2008 2150 2175 2150 2150 15375 APEX.JK
9/2/2008 2150 2175 2125 2175 15223 APEX.JK
9/1/2008 2150 2150 2125 2150 3340 APEX.JK
8/29/2008 2175 2175 2150 2175 6690 APEX.JK
8/28/2008 2175 2175 2150 2175 11165 APEX.JK
8/27/2008 2150 2175 2125 2175 6659 APEX.JK
8/26/2008 2175 2175 2150 2175 7196 APEX.JK
8/25/2008 2175 2175 2150 2150 1675 APEX.JK
8/22/2008 2200 2200 2175 2200 6187 APEX.JK
8/21/2008 2200 2200 2175 2200 8419 APEX.JK
8/20/2008 2175 2200 2175 2200 2242 APEX.JK
8/19/2008 2175 2200 2150 2175 6391 APEX.JK
8/15/2008 2200 2200 2175 2200 5529 APEX.JK
8/14/2008 2175 2225 2175 2225 17357 APEX.JK
8/13/2008 2175 2200 2125 2200 3790 APEX.JK
8/12/2008 2125 2175 2125 2175 18125 APEX.JK
8/11/2008 2125 2150 2100 2125 5313 APEX.JK
8/8/2008 2200 2200 2125 2150 8081 APEX.JK
8/7/2008 2150 2225 2150 2175 6956 APEX.JK
8/6/2008 2150 2150 2125 2125 1343 APEX.JK
8/5/2008 2125 2125 2100 2125 4297 APEX.JK
8/4/2008 2100 2150 2100 2125 2835 APEX.JK
8/1/2008 2100 2125 2075 2100 3776 APEX.JK
7/31/2008 2125 2125 2100 2125 6303 APEX.JK
7/29/2008 2100 2125 2100 2125 361 APEX.JK
7/28/2008 2100 2150 2100 2125 5490 APEX.JK
7/25/2008 2100 2150 2100 2125 2915 APEX.JK
7/24/2008 2100 2150 2100 2150 4219 APEX.JK
7/23/2008 2125 2150 2125 2150 7156 APEX.JK
7/22/2008 2150 2150 2100 2100 12656 APEX.JK
7/21/2008 2125 2175 2100 2150 2053 APEX.JK
7/18/2008 2125 2125 2075 2125 3186 APEX.JK
7/17/2008 2175 2175 2100 2125 4369 APEX.JK
7/16/2008 2150 2150 2125 2150 2482 APEX.JK
7/15/2008 2175 2175 2150 2175 2954 APEX.JK
7/14/2008 2175 2200 2175 2200 1761 APEX.JK
7/11/2008 2200 2200 2175 2200 4003 APEX.JK
7/10/2008 2175 2200 2175 2200 1054 APEX.JK
7/9/2008 2200 2225 2175 2225 10765 APEX.JK
7/8/2008 2175 2200 2150 2200 6867 APEX.JK
7/7/2008 2200 2225 2150 2175 4778 APEX.JK
7/4/2008 2100 2250 2100 2200 34381 APEX.JK
7/3/2008 2100 2125 2075 2100 13979 APEX.JK
7/2/2008 2125 2125 2100 2125 11662 APEX.JK
7/1/2008 2150 2150 2100 2125 13300 APEX.JK
6/30/2008 2175 2175 2100 2150 33355 APEX.JK
6/27/2008 1900 2150 1900 2150 57413 APEX.JK
6/26/2008 1940 1960 1920 1950 6064 APEX.JK
6/25/2008 1950 1950 1910 1930 3215 APEX.JK
6/24/2008 1990 1990 1940 1950 9193 APEX.JK
6/23/2008 1860 2010 1860 1950 42479 APEX.JK
6/20/2008 2025 2025 1800 1850 37750 APEX.JK
6/19/2008 2000 2050 2000 2025 1770 APEX.JK
6/18/2008 2075 2100 2000 2025 9263 APEX.JK
6/17/2008 2125 2125 2000 2025 5960 APEX.JK
6/16/2008 2175 2175 2100 2125 7175 APEX.JK
6/13/2008 2200 2200 2175 2175 13695 APEX.JK
6/12/2008 2150 2225 2150 2200 45331 APEX.JK
6/11/2008 2175 2200 2125 2175 27887 APEX.JK
6/10/2008 2225 2225 2100 2150 39521 APEX.JK
6/9/2008 2075 2225 2075 2200 77146 APEX.JK
6/6/2008 2225 2250 2100 2150 53200 APEX.JK
6/5/2008 1940 2190 1910 2190 76409 APEX.JK
6/4/2008 1980 1980 1920 1950 5278 APEX.JK
6/3/2008 2000 2025 1950 1950 9323 APEX.JK
6/2/2008 2000 2020 1980 2000 7892 APEX.JK
5/30/2008 1990 2040 1980 1990 27770 APEX.JK
5/29/2008 2025 2050 1950 1975 6195 APEX.JK
5/28/2008 2025 2075 1950 2000 11249 APEX.JK
5/27/2008 2020 2040 1990 2000 8977 APEX.JK
5/26/2008 1940 2050 1930 1990 38723 APEX.JK
5/23/2008 1990 2000 1920 1930 5085 APEX.JK
5/22/2008 1890 2010 1880 1980 17793 APEX.JK
5/21/2008 1830 1940 1830 1890 6327 APEX.JK
5/19/2008 1920 1920 1880 1880 6960 APEX.JK
5/16/2008 1930 1970 1900 1930 8564 APEX.JK
5/15/2008 2025 2050 1900 1925 13414 APEX.JK
5/14/2008 2050 2150 2025 2025 44717 APEX.JK
5/13/2008 2000 2030 1990 2000 6857 APEX.JK
5/12/2008 2075 2100 1975 1975 10662 APEX.JK
5/9/2008 2100 2175 2000 2000 33356 APEX.JK
5/8/2008 1900 2080 1900 2040 43219 APEX.JK
5/7/2008 1850 1990 1850 1920 33496 APEX.JK
5/6/2008 1790 1870 1780 1830 13267 APEX.JK
5/5/2008 1800 1800 1760 1780 4020 APEX.JK
5/2/2008 1840 1850 1760 1760 4742 APEX.JK
4/30/2008 1830 1890 1800 1830 36212 APEX.JK
4/29/2008 1700 1830 1700 1810 20598 APEX.JK
4/28/2008 1560 1680 1560 1670 3333 APEX.JK
4/25/2008 1540 1580 1520 1550 1961 APEX.JK
4/24/2008 1600 1600 1560 1560 1711 APEX.JK
4/23/2008 1520 1580 1520 1580 4184 APEX.JK
4/22/2008 1620 1640 1550 1560 3192 APEX.JK
4/21/2008 1670 1670 1610 1610 2603 APEX.JK
4/18/2008 1670 1680 1640 1650 1984 APEX.JK
4/17/2008 1690 1700 1660 1660 2847 APEX.JK
4/16/2008 1680 1690 1640 1660 4181 APEX.JK
4/15/2008 1680 1680 1660 1670 1579 APEX.JK
4/14/2008 1610 1680 1610 1670 2419 APEX.JK
4/11/2008 1700 1710 1680 1710 3941 APEX.JK
4/10/2008 1520 1720 1520 1690 3150 APEX.JK
4/9/2008 1520 1540 1480 1520 3353 APEX.JK
4/8/2008 1510 1590 1510 1520 2152 APEX.JK
4/7/2008 1510 1580 1500 1550 6176 APEX.JK
4/4/2008 1490 1540 1480 1510 5095 APEX.JK
4/3/2008 1580 1590 1570 1580 1800 APEX.JK
4/2/2008 1670 1670 1550 1590 2045 APEX.JK
4/1/2008 1780 1780 1650 1670 890 APEX.JK
3/31/2008 1710 1800 1600 1720 3343 APEX.JK
3/28/2008 1690 1740 1650 1720 1807 APEX.JK
3/27/2008 1730 1730 1610 1660 7482 APEX.JK
3/26/2008 1440 1780 1440 1710 8527 APEX.JK
3/25/2008 1370 1400 1370 1400 273 APEX.JK
3/24/2008 1390 1390 1360 1370 483 APEX.JK
3/19/2008 1400 1410 1400 1410 1570 APEX.JK
3/18/2008 1390 1390 1340 1390 82 APEX.JK
3/17/2008 1600 1600 1320 1360 120 APEX.JK
3/14/2008 1630 1650 1630 1640 438 APEX.JK
3/13/2008 1670 1670 1670 1670 61 APEX.JK
3/12/2008 1700 1700 1670 1690 26 APEX.JK
3/11/2008 1700 1700 1700 1700 8 APEX.JK
3/10/2008 1770 1770 1700 1700 46 APEX.JK
3/6/2008 1780 1780 1770 1770 44 APEX.JK
3/5/2008 1770 1770 1760 1770 1455 APEX.JK
3/4/2008 1790 1790 1770 1770 33 APEX.JK
3/3/2008 1790 1790 1790 1790 5 APEX.JK
2/29/2008 1800 1800 1800 1800 2 APEX.JK
2/28/2008 1840 1840 1820 1820 27 APEX.JK
2/27/2008 1800 1800 1750 1750 21 APEX.JK
2/26/2008 1800 1800 1780 1780 295 APEX.JK
2/25/2008 1840 1840 1780 1780 39 APEX.JK
2/21/2008 1820 1820 1820 1820 2 APEX.JK
2/20/2008 1810 1850 1810 1850 90 APEX.JK
2/19/2008 1900 1900 1810 1810 544 APEX.JK
2/18/2008 1850 1880 1850 1880 602 APEX.JK
2/15/2008 1870 1900 1870 1900 17 APEX.JK
2/13/2008 1890 1900 1880 1900 32 APEX.JK
2/12/2008 1890 1890 1790 1890 20 APEX.JK
2/11/2008 1900 1900 1800 1890 4 APEX.JK
2/5/2008 1900 1900 1880 1880 26 APEX.JK
2/4/2008 1900 1930 1870 1870 153 APEX.JK
1/31/2008 1900 1900 1900 1900 115 APEX.JK
1/30/2008 1900 1900 1870 1870 147 APEX.JK
1/29/2008 1910 1930 1890 1900 389 APEX.JK
1/28/2008 1920 1920 1890 1890 30 APEX.JK
1/25/2008 1890 1930 1880 1920 1471 APEX.JK
1/24/2008 1890 1890 1860 1880 157 APEX.JK
1/23/2008 1810 1900 1810 1870 297 APEX.JK
1/22/2008 1810 1810 1750 1750 125 APEX.JK
1/21/2008 1900 1900 1850 1850 262 APEX.JK
1/18/2008 2000 2000 1825 1975 734 APEX.JK
1/17/2008 1900 2025 1900 2000 740 APEX.JK
1/16/2008 1900 2000 1900 2000 102 APEX.JK
1/15/2008 2050 2050 1975 2025 446 APEX.JK
1/14/2008 2075 2075 2050 2050 24 APEX.JK
1/9/2008 2050 2075 2050 2050 359 APEX.JK
1/8/2008 2100 2100 2075 2075 286 APEX.JK
1/7/2008 2100 2100 2075 2075 37 APEX.JK
1/4/2008 2075 2100 2075 2100 52 APEX.JK
1/3/2008 2075 2075 2050 2075 99 APEX.JK
1/2/2008 2100 2100 2025 2075 366 APEX.JK
12/28/2007 2100 2100 2050 2100 102 APEX.JK
12/27/2007 2075 2075 2000 2050 94 APEX.JK
12/26/2007 2100 2100 2075 2075 46 APEX.JK
12/19/2007 1950 2075 1950 2075 50 APEX.JK
12/18/2007 2050 2050 2000 2000 304 APEX.JK
12/17/2007 2100 2150 2050 2050 232 APEX.JK
12/14/2007 2050 2100 2050 2100 109 APEX.JK
12/13/2007 2175 2175 2075 2075 6079 APEX.JK
12/12/2007 2150 2200 2150 2175 703 APEX.JK
12/11/2007 2150 2150 2125 2125 314 APEX.JK
12/10/2007 2125 2150 2125 2150 951 APEX.JK
12/7/2007 2100 2175 2100 2125 3449 APEX.JK
12/6/2007 2100 2100 2050 2050 1144 APEX.JK
12/5/2007 2200 2200 2075 2100 774 APEX.JK
12/4/2007 2150 2175 2100 2175 145 APEX.JK
12/3/2007 2275 2275 2250 2250 187 APEX.JK
11/30/2007 2350 2350 2300 2300 36 APEX.JK
11/29/2007 2275 2325 2275 2325 3 APEX.JK
11/28/2007 2350 2350 2300 2325 56 APEX.JK
11/27/2007 2325 2350 2325 2325 24 APEX.JK
11/26/2007 2375 2400 2300 2400 171 APEX.JK
11/23/2007 2400 2400 2325 2400 237 APEX.JK
11/22/2007 2400 2450 2375 2375 1073 APEX.JK
11/21/2007 2325 2325 2325 2325 14 APEX.JK
11/20/2007 2200 2350 2200 2350 47 APEX.JK
11/19/2007 2400 2400 2375 2375 132 APEX.JK
11/16/2007 2350 2400 2300 2400 1342 APEX.JK
11/14/2007 2300 2450 2300 2400 280 APEX.JK
11/13/2007 2400 2400 2400 2400 35 APEX.JK
11/12/2007 2450 2500 2350 2375 120 APEX.JK
11/9/2007 2350 2550 2350 2450 843 APEX.JK
11/8/2007 2350 2375 2350 2350 466 APEX.JK
11/7/2007 2425 2425 2350 2350 370 APEX.JK
11/6/2007 2400 2400 2400 2400 156 APEX.JK
11/5/2007 2425 2425 2375 2400 237 APEX.JK
11/2/2007 2475 2475 2475 2475 337 APEX.JK
11/1/2007 2475 2475 2475 2475 8 APEX.JK
12/6/2012 200 200 199 200 17855 APIC.JK
12/5/2012 200 200 198 200 29603 APIC.JK
12/4/2012 205 205 199 200 76335 APIC.JK
12/3/2012 205 205 200 200 2552 APIC.JK
11/30/2012 205 205 200 205 4189 APIC.JK
11/29/2012 205 205 200 205 3220 APIC.JK
11/28/2012 205 205 200 205 6743 APIC.JK
11/27/2012 205 205 200 205 6811 APIC.JK
11/26/2012 205 205 200 200 9179 APIC.JK
11/23/2012 200 200 200 200 4707 APIC.JK
11/22/2012 200 205 200 200 4219 APIC.JK
11/21/2012 205 205 200 200 2468 APIC.JK
11/20/2012 200 205 200 205 10789 APIC.JK
11/19/2012 200 200 200 200 3092 APIC.JK
11/14/2012 200 200 200 200 1621 APIC.JK
11/13/2012 200 205 200 200 3579 APIC.JK
11/12/2012 200 200 200 200 2705 APIC.JK
11/9/2012 200 205 200 200 11185 APIC.JK
11/8/2012 200 205 200 200 3825 APIC.JK
11/7/2012 200 205 199 205 8330 APIC.JK
11/6/2012 200 200 199 200 6013 APIC.JK
11/5/2012 200 200 199 199 9753 APIC.JK
11/2/2012 205 210 200 200 5433 APIC.JK
11/1/2012 205 205 200 205 3909 APIC.JK
10/31/2012 215 215 200 200 15014 APIC.JK
10/30/2012 215 220 210 210 18975 APIC.JK
10/29/2012 215 215 210 215 11130 APIC.JK
10/25/2012 215 220 210 215 23129 APIC.JK
10/24/2012 205 220 205 220 57154 APIC.JK
10/23/2012 205 205 200 205 5587 APIC.JK
10/22/2012 205 205 200 200 10119 APIC.JK
10/19/2012 205 210 200 200 12460 APIC.JK
10/18/2012 210 215 205 205 17226 APIC.JK
10/17/2012 215 220 210 210 31461 APIC.JK
10/16/2012 215 215 210 215 16305 APIC.JK
10/15/2012 220 235 210 210 108048 APIC.JK
10/12/2012 220 220 215 220 12499 APIC.JK
10/11/2012 220 225 215 215 22885 APIC.JK
10/10/2012 220 230 220 220 28230 APIC.JK
10/9/2012 220 230 215 220 81456 APIC.JK
10/8/2012 230 235 215 215 32489 APIC.JK
10/5/2012 235 245 215 230 126769 APIC.JK
10/4/2012 205 235 205 235 48374 APIC.JK
10/3/2012 210 210 205 210 1437 APIC.JK
10/2/2012 205 205 200 205 6724 APIC.JK
10/1/2012 200 205 200 200 2738 APIC.JK
9/28/2012 200 200 200 200 2668 APIC.JK
9/27/2012 200 200 200 200 1707 APIC.JK
9/26/2012 200 205 200 200 1753 APIC.JK
9/25/2012 200 200 200 200 2065 APIC.JK
9/24/2012 200 200 200 200 4271 APIC.JK
9/21/2012 200 205 200 205 6176 APIC.JK
9/20/2012 200 205 200 200 12204 APIC.JK
9/19/2012 200 205 200 200 2567 APIC.JK
9/18/2012 200 205 200 200 2529 APIC.JK
9/17/2012 200 205 200 200 10067 APIC.JK
9/14/2012 200 205 200 200 8644 APIC.JK
9/13/2012 200 210 200 200 30956 APIC.JK
9/12/2012 200 200 200 200 2145 APIC.JK
9/11/2012 200 205 200 205 2211 APIC.JK
9/10/2012 200 205 200 200 2071 APIC.JK
9/7/2012 200 205 200 200 7527 APIC.JK
9/6/2012 200 200 200 200 1719 APIC.JK
9/5/2012 200 200 200 200 1473 APIC.JK
9/4/2012 200 200 200 200 2466 APIC.JK
9/3/2012 200 200 200 200 2737 APIC.JK
8/31/2012 200 200 200 200 2826 APIC.JK
8/30/2012 200 200 200 200 4550 APIC.JK
8/29/2012 200 200 200 200 3858 APIC.JK
8/28/2012 200 205 200 200 4372 APIC.JK
8/27/2012 200 200 200 200 2388 APIC.JK
8/24/2012 200 205 200 200 3398 APIC.JK
8/23/2012 200 205 200 205 6197 APIC.JK
8/16/2012 200 205 200 200 3934 APIC.JK
8/15/2012 200 205 200 200 6774 APIC.JK
8/14/2012 200 205 200 200 5529 APIC.JK
8/13/2012 205 205 200 205 6143 APIC.JK
8/10/2012 210 210 200 205 15075 APIC.JK
8/9/2012 210 215 210 210 8651 APIC.JK
8/8/2012 215 215 210 215 8356 APIC.JK
8/7/2012 215 220 215 215 12097 APIC.JK
8/6/2012 215 225 210 215 60397 APIC.JK
8/3/2012 196 215 196 210 95071 APIC.JK
8/2/2012 195 197 192 196 46428 APIC.JK
8/1/2012 185 210 184 194 258032 APIC.JK
7/31/2012 135 183 133 183 69651 APIC.JK
7/30/2012 135 138 135 136 154 APIC.JK
7/27/2012 133 135 133 134 165 APIC.JK
7/26/2012 135 135 130 132 63 APIC.JK
7/25/2012 130 134 130 133 160 APIC.JK
7/24/2012 136 136 133 135 190 APIC.JK
7/23/2012 137 139 136 136 533 APIC.JK
7/20/2012 140 145 140 140 319 APIC.JK
7/19/2012 139 142 139 142 18 APIC.JK
7/18/2012 143 143 140 143 112 APIC.JK
7/17/2012 138 145 138 140 95 APIC.JK
7/16/2012 141 146 141 145 219 APIC.JK
7/13/2012 146 146 141 144 93 APIC.JK
7/12/2012 147 147 141 146 4 APIC.JK
7/11/2012 148 148 144 147 101 APIC.JK
7/10/2012 145 145 143 145 910 APIC.JK
7/9/2012 142 144 141 144 10 APIC.JK
7/6/2012 149 149 146 146 44 APIC.JK
7/5/2012 144 149 143 149 77 APIC.JK
7/4/2012 146 150 144 146 661 APIC.JK
7/3/2012 146 147 144 146 465 APIC.JK
7/2/2012 144 147 144 147 219 APIC.JK
6/29/2012 146 146 141 144 79 APIC.JK
6/28/2012 148 164 143 145 6052 APIC.JK
6/27/2012 145 145 144 145 26 APIC.JK
6/26/2012 144 145 141 141 71 APIC.JK
6/25/2012 143 146 140 146 111 APIC.JK
6/22/2012 146 148 143 148 87 APIC.JK
6/21/2012 148 150 146 146 635 APIC.JK
6/20/2012 148 152 146 149 653 APIC.JK
6/19/2012 148 150 145 149 162 APIC.JK
6/18/2012 150 150 149 150 50 APIC.JK
6/15/2012 150 150 149 149 3 APIC.JK
6/14/2012 150 151 143 143 136 APIC.JK
6/13/2012 155 157 146 151 124 APIC.JK
6/12/2012 153 153 150 152 82 APIC.JK
6/11/2012 156 156 147 153 102 APIC.JK
6/8/2012 158 158 150 156 18 APIC.JK
6/7/2012 160 170 150 158 530 APIC.JK
6/6/2012 139 160 136 158 1055 APIC.JK
6/5/2012 138 144 138 139 242 APIC.JK
6/4/2012 153 153 141 141 547 APIC.JK
6/1/2012 163 163 155 160 116 APIC.JK
5/31/2012 162 164 150 162 318 APIC.JK
5/30/2012 170 170 168 169 61 APIC.JK
5/29/2012 166 173 166 172 41 APIC.JK
5/28/2012 164 173 164 173 115 APIC.JK
5/25/2012 171 174 168 168 684 APIC.JK
5/24/2012 170 173 170 173 97 APIC.JK
5/23/2012 174 177 170 173 1040 APIC.JK
5/22/2012 173 185 170 177 2078 APIC.JK
5/21/2012 184 184 173 173 716 APIC.JK
5/16/2012 191 191 180 184 7871 APIC.JK
5/15/2012 197 197 192 193 9888 APIC.JK
5/14/2012 198 200 197 197 9136 APIC.JK
5/11/2012 200 200 198 200 16754 APIC.JK
5/10/2012 205 210 200 205 16452 APIC.JK
5/9/2012 210 210 200 200 8651 APIC.JK
5/8/2012 210 210 205 210 8569 APIC.JK
5/7/2012 205 215 205 210 25825 APIC.JK
5/4/2012 210 210 205 210 10860 APIC.JK
5/3/2012 210 215 205 210 42468 APIC.JK
5/2/2012 210 210 205 210 8813 APIC.JK
5/1/2012 205 215 205 210 31144 APIC.JK
4/30/2012 215 215 205 210 13926 APIC.JK
4/27/2012 205 215 205 215 13543 APIC.JK
4/26/2012 210 210 205 210 15688 APIC.JK
4/25/2012 210 215 205 210 21600 APIC.JK
4/24/2012 215 215 210 215 12188 APIC.JK
4/23/2012 215 215 210 215 11274 APIC.JK
4/20/2012 200 220 200 215 50373 APIC.JK
4/19/2012 210 210 200 205 10527 APIC.JK
4/18/2012 205 210 205 210 9605 APIC.JK
4/17/2012 205 215 205 210 42401 APIC.JK
4/16/2012 205 210 205 210 12394 APIC.JK
4/13/2012 210 215 205 210 8670 APIC.JK
4/12/2012 200 215 200 210 50290 APIC.JK
4/11/2012 205 210 200 200 19784 APIC.JK
4/10/2012 210 210 205 210 10504 APIC.JK
4/9/2012 210 220 205 205 67477 APIC.JK
4/5/2012 210 215 210 210 13758 APIC.JK
4/4/2012 210 215 210 210 12039 APIC.JK
4/3/2012 210 215 210 210 21053 APIC.JK
4/2/2012 220 225 210 210 38600 APIC.JK
3/30/2012 220 230 215 215 59325 APIC.JK
3/29/2012 215 225 215 215 17201 APIC.JK
3/28/2012 220 225 215 220 10315 APIC.JK
3/27/2012 220 225 220 225 1277 APIC.JK
3/26/2012 220 225 220 225 14246 APIC.JK
3/22/2012 225 230 220 225 31035 APIC.JK
3/21/2012 225 225 220 225 7022 APIC.JK
3/20/2012 225 230 220 225 11887 APIC.JK
3/19/2012 230 230 220 225 17309 APIC.JK
3/16/2012 235 240 225 230 60675 APIC.JK
3/15/2012 235 245 230 230 69614 APIC.JK
3/14/2012 225 240 220 235 87647 APIC.JK
3/13/2012 220 225 220 220 26242 APIC.JK
3/12/2012 210 220 210 215 13129 APIC.JK
3/9/2012 215 215 210 215 13480 APIC.JK
3/8/2012 220 220 210 215 19913 APIC.JK
3/7/2012 210 220 210 220 40270 APIC.JK
3/6/2012 215 220 210 210 32466 APIC.JK
3/5/2012 200 215 200 215 27847 APIC.JK
3/2/2012 200 205 200 200 1462 APIC.JK
3/1/2012 205 205 200 200 1532 APIC.JK
2/29/2012 205 205 200 205 2041 APIC.JK
2/28/2012 205 205 200 205 9821 APIC.JK
2/27/2012 205 205 200 205 2615 APIC.JK
2/24/2012 205 205 200 205 10750 APIC.JK
2/23/2012 205 210 205 205 2526 APIC.JK
2/22/2012 210 210 205 210 974 APIC.JK
2/21/2012 205 210 205 205 15727 APIC.JK
2/20/2012 210 210 205 205 845 APIC.JK
2/17/2012 205 210 205 205 6774 APIC.JK
2/16/2012 210 215 205 205 18169 APIC.JK
2/15/2012 210 215 205 210 42251 APIC.JK
2/14/2012 205 215 205 205 32975 APIC.JK
2/13/2012 205 210 205 205 1446 APIC.JK
2/10/2012 215 215 205 205 10877 APIC.JK
2/9/2012 205 220 205 215 43548 APIC.JK
2/8/2012 205 215 205 210 12699 APIC.JK
2/7/2012 215 215 205 210 7724 APIC.JK
2/6/2012 220 220 210 215 11997 APIC.JK
2/3/2012 225 225 215 220 17792 APIC.JK
2/2/2012 220 225 220 225 20987 APIC.JK
2/1/2012 220 235 215 215 81766 APIC.JK
1/31/2012 245 275 220 225 257077 APIC.JK
1/30/2012 245 245 240 240 3054 APIC.JK
1/27/2012 240 245 240 245 10773 APIC.JK
1/26/2012 250 255 240 240 15686 APIC.JK
1/25/2012 250 250 245 250 3992 APIC.JK
1/24/2012 245 255 245 250 4493 APIC.JK
1/20/2012 250 255 245 245 16898 APIC.JK
1/19/2012 255 255 245 250 7590 APIC.JK
1/18/2012 255 255 245 250 10118 APIC.JK
1/17/2012 250 265 250 250 32021 APIC.JK
1/16/2012 255 255 245 250 8173 APIC.JK
1/13/2012 260 265 255 260 40646 APIC.JK
1/12/2012 265 295 235 255 451165 APIC.JK
1/11/2012 210 260 205 260 273307 APIC.JK
1/10/2012 200 210 200 210 1979 APIC.JK
1/9/2012 200 205 200 200 682 APIC.JK
1/6/2012 200 200 200 200 655 APIC.JK
1/5/2012 200 205 200 200 1216 APIC.JK
1/4/2012 200 205 200 200 1076 APIC.JK
1/3/2012 200 200 200 200 764 APIC.JK
1/2/2012 200 205 200 200 390 APIC.JK
12/30/2011 200 205 200 205 805 APIC.JK
12/29/2011 200 205 200 200 1057 APIC.JK
12/28/2011 200 205 200 200 553 APIC.JK
12/27/2011 205 205 200 200 580 APIC.JK
12/23/2011 205 210 200 200 4084 APIC.JK
12/22/2011 200 205 200 205 133 APIC.JK
12/21/2011 200 205 200 200 2311 APIC.JK
12/20/2011 205 205 200 200 3109 APIC.JK
12/19/2011 205 205 200 205 522 APIC.JK
12/16/2011 205 205 200 205 1354 APIC.JK
12/15/2011 200 205 200 205 957 APIC.JK
12/14/2011 200 205 200 205 2886 APIC.JK
12/13/2011 200 205 200 200 3860 APIC.JK
12/12/2011 205 205 200 200 17852 APIC.JK
12/9/2011 200 205 200 205 624 APIC.JK
12/8/2011 205 205 200 200 2396 APIC.JK
12/7/2011 200 205 200 205 4088 APIC.JK
12/6/2011 205 205 200 205 2674 APIC.JK
12/5/2011 200 210 200 205 23631 APIC.JK
12/2/2011 205 215 200 205 51322 APIC.JK
12/1/2011 205 220 200 205 75650 APIC.JK
11/30/2011 200 205 200 205 2088 APIC.JK
11/29/2011 205 205 200 200 5764 APIC.JK
11/28/2011 200 205 200 205 1416 APIC.JK
11/25/2011 205 205 200 200 1849 APIC.JK
11/24/2011 200 205 200 205 1636 APIC.JK
11/23/2011 205 205 200 205 2045 APIC.JK
11/22/2011 199 205 198 205 4474 APIC.JK
11/21/2011 210 210 200 200 17130 APIC.JK
11/18/2011 220 225 210 210 54264 APIC.JK
11/17/2011 220 240 215 215 205665 APIC.JK
11/16/2011 230 230 220 225 26267 APIC.JK
11/15/2011 225 230 220 225 53517 APIC.JK
11/14/2011 245 260 215 225 274410 APIC.JK
11/11/2011 245 245 240 240 17834 APIC.JK
11/10/2011 250 250 240 245 24872 APIC.JK
11/9/2011 255 260 250 255 59455 APIC.JK
11/8/2011 255 260 250 255 98119 APIC.JK
11/7/2011 300 315 245 255 336755 APIC.JK
11/4/2011 270 305 260 300 332329 APIC.JK
11/3/2011 300 310 255 260 190343 APIC.JK
11/2/2011 290 305 285 300 45615 APIC.JK
11/1/2011 310 330 275 295 191405 APIC.JK
10/31/2011 330 340 305 310 77906 APIC.JK
10/28/2011 320 330 310 330 53901 APIC.JK
10/27/2011 310 320 305 315 30098 APIC.JK
10/26/2011 330 335 300 305 62446 APIC.JK
10/25/2011 340 350 325 330 56836 APIC.JK
10/24/2011 350 365 335 340 92718 APIC.JK
10/21/2011 370 395 325 340 171079 APIC.JK
10/20/2011 460 485 365 370 248343 APIC.JK
10/19/2011 445 475 440 460 81060 APIC.JK
10/18/2011 420 450 415 445 39967 APIC.JK
10/17/2011 455 465 420 430 70602 APIC.JK
10/14/2011 510 530 440 450 139068 APIC.JK
10/13/2011 520 550 470 500 174037 APIC.JK
10/12/2011 460 540 450 510 204573 APIC.JK
10/11/2011 370 455 360 455 214360 APIC.JK
10/10/2011 385 400 360 365 142853 APIC.JK
10/7/2011 380 425 365 380 196848 APIC.JK
10/6/2011 355 385 345 380 148267 APIC.JK
10/5/2011 310 355 310 350 86455 APIC.JK
10/4/2011 285 310 280 310 29729 APIC.JK
10/3/2011 290 295 290 290 19880 APIC.JK
9/30/2011 305 310 300 300 20700 APIC.JK
9/29/2011 285 310 285 300 32630 APIC.JK
9/28/2011 285 305 275 290 40746 APIC.JK
9/27/2011 280 295 275 285 25357 APIC.JK
12/6/2012 92 92 92 92 1 APLI.JK
12/5/2012 85 86 85 86 60 APLI.JK
12/4/2012 85 85 85 85 16 APLI.JK
12/3/2012 86 87 86 86 46 APLI.JK
11/30/2012 85 85 85 85 1 APLI.JK
11/29/2012 85 85 85 85 5 APLI.JK
11/28/2012 86 86 85 85 1335 APLI.JK
11/27/2012 87 87 87 87 187 APLI.JK
11/26/2012 85 87 85 87 10 APLI.JK
11/23/2012 87 87 87 87 35 APLI.JK
11/22/2012 90 90 89 89 25 APLI.JK
11/21/2012 86 90 85 90 529 APLI.JK
11/20/2012 85 85 85 85 200 APLI.JK
11/19/2012 85 87 85 86 1822 APLI.JK
11/14/2012 86 89 86 87 305 APLI.JK
11/12/2012 85 85 85 85 50 APLI.JK
11/9/2012 86 89 86 89 8 APLI.JK
11/8/2012 90 90 85 85 260 APLI.JK
11/7/2012 85 85 85 85 5 APLI.JK
11/6/2012 88 89 88 89 11 APLI.JK
11/5/2012 85 89 85 85 750 APLI.JK
11/2/2012 89 90 89 90 6 APLI.JK
11/1/2012 86 89 84 89 329 APLI.JK
10/29/2012 91 91 89 89 2 APLI.JK
10/25/2012 90 90 89 89 3 APLI.JK
10/24/2012 88 88 88 88 5 APLI.JK
10/23/2012 87 88 87 88 116 APLI.JK
10/22/2012 84 84 84 84 1 APLI.JK
10/19/2012 92 92 89 89 1069 APLI.JK
10/18/2012 88 92 88 90 820 APLI.JK
10/17/2012 88 91 88 88 1341 APLI.JK
10/16/2012 90 92 90 90 65 APLI.JK
10/15/2012 90 90 89 89 2031 APLI.JK
10/12/2012 92 92 92 92 1 APLI.JK
10/11/2012 89 89 89 89 1005 APLI.JK
10/10/2012 91 91 90 90 9 APLI.JK
10/9/2012 87 91 87 91 105 APLI.JK
10/8/2012 90 90 86 89 1673 APLI.JK
10/5/2012 92 94 91 91 599 APLI.JK
10/4/2012 89 95 89 93 1409 APLI.JK
10/3/2012 89 89 89 89 3 APLI.JK
10/2/2012 89 90 89 89 1313 APLI.JK
10/1/2012 89 91 89 89 403 APLI.JK
9/28/2012 89 89 89 89 1 APLI.JK
9/27/2012 89 89 89 89 100 APLI.JK
9/26/2012 89 89 88 89 419 APLI.JK
9/24/2012 91 91 88 89 280 APLI.JK
9/21/2012 90 90 87 89 68 APLI.JK
9/19/2012 87 88 87 88 12 APLI.JK
9/18/2012 87 87 87 87 310 APLI.JK
9/17/2012 88 88 87 87 1457 APLI.JK
9/14/2012 90 90 88 88 143 APLI.JK
9/13/2012 88 89 86 87 265 APLI.JK
9/12/2012 88 89 88 89 1032 APLI.JK
9/11/2012 89 89 88 88 21 APLI.JK
9/10/2012 90 90 88 88 2928 APLI.JK
9/7/2012 88 90 88 88 855 APLI.JK
9/6/2012 89 89 86 89 54 APLI.JK
9/5/2012 85 94 85 88 1299 APLI.JK
9/4/2012 85 85 85 85 901 APLI.JK
9/3/2012 85 86 85 85 514 APLI.JK
8/31/2012 84 88 84 84 928 APLI.JK
8/30/2012 84 84 80 80 100 APLI.JK
8/29/2012 86 86 83 84 348 APLI.JK
8/28/2012 86 86 86 86 101 APLI.JK
8/27/2012 85 85 85 85 1 APLI.JK
8/24/2012 85 90 85 86 332 APLI.JK
8/23/2012 88 91 84 91 131 APLI.JK
8/16/2012 86 89 85 85 69 APLI.JK
8/15/2012 87 87 87 87 9 APLI.JK
8/14/2012 83 89 83 88 21 APLI.JK
8/13/2012 85 88 85 86 1038 APLI.JK
8/10/2012 87 87 85 86 316 APLI.JK
8/9/2012 91 91 86 87 99 APLI.JK
8/8/2012 88 91 88 89 2102 APLI.JK
8/7/2012 90 91 88 88 68 APLI.JK
8/6/2012 91 92 89 91 136 APLI.JK
8/3/2012 85 90 85 90 1382 APLI.JK
8/2/2012 90 90 85 85 1458 APLI.JK
8/1/2012 90 93 89 91 2244 APLI.JK
7/31/2012 87 93 87 91 2430 APLI.JK
7/30/2012 88 90 88 88 1279 APLI.JK
7/27/2012 90 90 87 90 187 APLI.JK
7/26/2012 89 90 87 90 119 APLI.JK
7/25/2012 86 89 85 89 419 APLI.JK
7/24/2012 85 87 85 87 64 APLI.JK
7/23/2012 88 89 85 85 476 APLI.JK
7/20/2012 90 90 87 89 785 APLI.JK
7/19/2012 89 90 88 88 590 APLI.JK
7/18/2012 89 91 89 89 1022 APLI.JK
7/17/2012 90 94 90 91 146 APLI.JK
7/16/2012 90 91 90 90 313 APLI.JK
7/13/2012 89 91 89 89 231 APLI.JK
7/12/2012 89 92 89 92 184 APLI.JK
7/11/2012 90 93 89 90 1028 APLI.JK
7/10/2012 91 93 91 91 1385 APLI.JK
7/9/2012 93 94 90 91 347 APLI.JK
7/6/2012 89 94 89 93 722 APLI.JK
7/5/2012 88 97 88 94 1021 APLI.JK
7/4/2012 89 89 87 89 430 APLI.JK
7/3/2012 86 88 85 88 227 APLI.JK
7/2/2012 85 87 85 86 696 APLI.JK
6/29/2012 85 87 84 84 92 APLI.JK
6/28/2012 86 88 86 86 2342 APLI.JK
6/27/2012 85 88 85 86 241 APLI.JK
6/26/2012 88 88 85 88 84 APLI.JK
6/25/2012 88 88 88 88 107 APLI.JK
6/22/2012 86 90 86 90 23 APLI.JK
6/21/2012 88 91 88 91 313 APLI.JK
6/20/2012 88 92 88 89 1968 APLI.JK
6/19/2012 88 91 88 88 669 APLI.JK
6/18/2012 89 91 86 88 782 APLI.JK
6/15/2012 85 90 85 89 61 APLI.JK
6/14/2012 86 88 86 87 1439 APLI.JK
6/13/2012 86 88 85 88 2202 APLI.JK
6/12/2012 85 85 85 85 1185 APLI.JK
6/11/2012 85 88 85 87 488 APLI.JK
6/8/2012 86 86 84 84 213 APLI.JK
6/7/2012 86 87 86 86 472 APLI.JK
6/6/2012 86 86 85 86 357 APLI.JK
6/5/2012 86 87 83 85 348 APLI.JK
6/4/2012 89 89 83 84 2479 APLI.JK
6/1/2012 96 98 91 91 747 APLI.JK
5/31/2012 99 99 97 99 785 APLI.JK
5/30/2012 100 100 98 100 240 APLI.JK
5/29/2012 99 101 97 100 418 APLI.JK
5/28/2012 99 100 98 99 614 APLI.JK
5/25/2012 99 100 96 100 312 APLI.JK
5/24/2012 101 101 99 100 247 APLI.JK
5/23/2012 102 104 99 99 1034 APLI.JK
5/22/2012 99 104 99 102 1541 APLI.JK
5/21/2012 99 99 96 99 818 APLI.JK
5/16/2012 104 104 97 101 3623 APLI.JK
5/15/2012 99 104 98 104 1705 APLI.JK
5/14/2012 110 110 102 102 1555 APLI.JK
5/11/2012 109 111 107 107 990 APLI.JK
5/10/2012 112 113 109 110 1523 APLI.JK
5/9/2012 111 112 109 112 1368 APLI.JK
5/8/2012 111 113 111 113 451 APLI.JK
5/7/2012 111 113 109 111 1591 APLI.JK
5/4/2012 109 113 109 111 4635 APLI.JK
5/3/2012 117 118 111 112 3560 APLI.JK
5/2/2012 118 120 113 115 6968 APLI.JK
5/1/2012 122 123 117 119 11275 APLI.JK
4/30/2012 127 128 120 122 13675 APLI.JK
4/27/2012 128 129 125 127 12810 APLI.JK
4/26/2012 127 130 125 127 23506 APLI.JK
4/25/2012 124 126 122 125 10284 APLI.JK
4/24/2012 121 125 121 124 16573 APLI.JK
4/23/2012 129 129 119 121 16999 APLI.JK
4/20/2012 119 128 119 124 29734 APLI.JK
4/19/2012 117 125 117 119 48799 APLI.JK
4/18/2012 110 120 109 116 50672 APLI.JK
4/17/2012 107 114 107 109 14918 APLI.JK
4/16/2012 108 111 105 107 5701 APLI.JK
4/13/2012 107 111 106 108 14258 APLI.JK
4/12/2012 104 108 104 107 9552 APLI.JK
4/11/2012 102 108 100 103 12023 APLI.JK
4/10/2012 105 106 101 104 8520 APLI.JK
4/9/2012 103 109 97 105 33095 APLI.JK
4/5/2012 117 118 100 103 82033 APLI.JK
4/4/2012 84 113 84 113 158654 APLI.JK
4/3/2012 82 87 82 84 24147 APLI.JK
4/2/2012 79 82 78 81 6441 APLI.JK
3/30/2012 80 80 78 79 370 APLI.JK
3/29/2012 79 80 78 79 731 APLI.JK
3/28/2012 77 79 77 79 509 APLI.JK
3/27/2012 77 79 77 79 150 APLI.JK
3/26/2012 78 80 77 79 1384 APLI.JK
3/22/2012 78 80 78 78 276 APLI.JK
3/21/2012 78 79 77 78 324 APLI.JK
3/20/2012 78 79 77 79 1371 APLI.JK
3/19/2012 79 79 78 79 987 APLI.JK
3/16/2012 79 80 78 80 635 APLI.JK
3/15/2012 79 80 79 79 600 APLI.JK
3/14/2012 80 81 78 79 4452 APLI.JK
3/13/2012 79 82 78 80 8241 APLI.JK
3/12/2012 79 79 77 78 3145 APLI.JK
3/9/2012 79 80 79 80 631 APLI.JK
3/8/2012 80 80 79 80 694 APLI.JK
3/7/2012 79 79 78 79 194 APLI.JK
3/6/2012 79 79 79 79 125 APLI.JK
3/5/2012 80 80 79 80 515 APLI.JK
3/2/2012 79 81 79 81 198 APLI.JK
3/1/2012 80 80 79 80 700 APLI.JK
2/29/2012 79 81 79 81 927 APLI.JK
2/28/2012 79 82 79 80 1239 APLI.JK
2/27/2012 79 81 77 80 2757 APLI.JK
2/24/2012 80 81 79 80 3526 APLI.JK
2/23/2012 81 81 80 81 1877 APLI.JK
2/22/2012 81 82 81 82 2129 APLI.JK
2/21/2012 80 82 80 81 2098 APLI.JK
2/20/2012 81 83 80 80 2817 APLI.JK
2/17/2012 82 83 81 81 814 APLI.JK
2/16/2012 81 82 81 82 1151 APLI.JK
2/15/2012 82 83 81 81 1446 APLI.JK
2/14/2012 81 85 81 82 6319 APLI.JK
2/13/2012 82 82 80 81 7232 APLI.JK
2/10/2012 82 82 80 81 799 APLI.JK
2/9/2012 82 82 81 82 1207 APLI.JK
2/8/2012 82 82 81 82 3309 APLI.JK
2/7/2012 83 83 81 82 2316 APLI.JK
2/6/2012 84 85 82 82 2056 APLI.JK
2/3/2012 85 85 83 84 1510 APLI.JK
2/2/2012 85 87 84 85 4595 APLI.JK
2/1/2012 86 86 84 85 14004 APLI.JK
1/31/2012 81 88 80 84 25969 APLI.JK
1/30/2012 82 82 79 80 3442 APLI.JK
1/27/2012 84 85 81 81 9107 APLI.JK
1/26/2012 87 87 85 85 3421 APLI.JK
1/25/2012 89 89 86 87 4193 APLI.JK
1/24/2012 87 88 86 88 3355 APLI.JK
1/20/2012 89 90 86 86 3400 APLI.JK
1/19/2012 87 91 87 89 6031 APLI.JK
1/18/2012 89 92 87 89 12563 APLI.JK
1/17/2012 88 89 87 88 9060 APLI.JK
1/16/2012 90 90 86 87 9232 APLI.JK
1/13/2012 92 92 89 91 13453 APLI.JK
1/12/2012 83 95 83 91 52359 APLI.JK
1/11/2012 81 85 77 83 23518 APLI.JK
1/10/2012 85 86 81 81 19968 APLI.JK
1/9/2012 82 87 79 85 74208 APLI.JK
1/6/2012 76 81 75 81 32626 APLI.JK
1/5/2012 76 76 74 75 10473 APLI.JK
1/4/2012 76 77 75 76 17279 APLI.JK
1/3/2012 75 76 75 76 666 APLI.JK
1/2/2012 77 77 74 75 1408 APLI.JK
12/30/2011 77 77 75 75 1202 APLI.JK
12/29/2011 75 76 75 76 487 APLI.JK
12/28/2011 76 77 75 76 1965 APLI.JK
12/27/2011 77 77 75 76 527 APLI.JK
12/23/2011 77 77 75 76 1707 APLI.JK
12/22/2011 77 78 77 78 1351 APLI.JK
12/21/2011 77 78 76 77 4931 APLI.JK
12/20/2011 76 79 76 77 14888 APLI.JK
12/19/2011 75 78 74 76 6174 APLI.JK
12/16/2011 74 76 74 74 7160 APLI.JK
12/15/2011 75 75 73 75 15686 APLI.JK
12/14/2011 75 77 74 75 5904 APLI.JK
12/13/2011 78 80 75 76 18163 APLI.JK
12/12/2011 75 83 75 79 192734 APLI.JK
12/9/2011 74 75 73 75 10661 APLI.JK
12/8/2011 73 76 73 74 16664 APLI.JK
12/7/2011 77 77 73 73 24681 APLI.JK
12/6/2011 79 79 75 75 9822 APLI.JK
12/5/2011 80 80 78 78 2313 APLI.JK
12/2/2011 80 80 79 79 215 APLI.JK
12/1/2011 81 82 80 80 993 APLI.JK
11/30/2011 80 80 79 80 288 APLI.JK
11/29/2011 82 82 79 81 2176 APLI.JK
11/28/2011 81 81 79 79 302 APLI.JK
11/25/2011 82 82 79 80 1759 APLI.JK
11/24/2011 82 84 82 82 233 APLI.JK
11/23/2011 83 84 82 83 644 APLI.JK
11/22/2011 83 84 82 83 123 APLI.JK
11/21/2011 85 85 84 84 1071 APLI.JK
11/18/2011 85 85 84 85 6094 APLI.JK
11/17/2011 84 86 84 86 18732 APLI.JK
11/16/2011 85 86 84 84 3534 APLI.JK
11/15/2011 85 85 85 85 91 APLI.JK
11/14/2011 85 86 85 86 1185 APLI.JK
11/11/2011 84 86 84 86 1761 APLI.JK
11/10/2011 84 85 84 85 990 APLI.JK
11/9/2011 86 86 85 86 547 APLI.JK
11/8/2011 86 87 85 86 1802 APLI.JK
11/7/2011 85 86 84 86 757 APLI.JK
11/4/2011 86 87 85 85 1930 APLI.JK
11/3/2011 86 86 85 85 384 APLI.JK
11/2/2011 84 86 84 86 394 APLI.JK
11/1/2011 85 87 84 85 3375 APLI.JK
10/31/2011 87 87 86 87 1992 APLI.JK
10/28/2011 89 89 87 87 2938 APLI.JK
10/27/2011 86 89 86 88 2380 APLI.JK
10/26/2011 85 88 84 86 353 APLI.JK
10/25/2011 87 88 86 86 2727 APLI.JK
10/24/2011 88 89 87 87 211 APLI.JK
10/21/2011 87 87 86 86 883 APLI.JK
10/20/2011 89 89 87 87 4230 APLI.JK
10/19/2011 86 90 86 89 4098 APLI.JK
10/18/2011 89 89 87 87 3197 APLI.JK
10/17/2011 90 92 90 90 4968 APLI.JK
10/14/2011 89 91 89 89 2032 APLI.JK
10/13/2011 89 91 89 89 4814 APLI.JK
10/12/2011 88 90 87 89 26395 APLI.JK
10/11/2011 90 92 87 88 38630 APLI.JK
10/10/2011 90 94 86 90 7844 APLI.JK
10/7/2011 85 92 85 90 13103 APLI.JK
10/6/2011 82 86 80 85 1741 APLI.JK
10/5/2011 79 87 77 80 915 APLI.JK
10/4/2011 80 82 76 79 2029 APLI.JK
10/3/2011 86 86 79 80 3875 APLI.JK
9/30/2011 88 88 86 87 1425 APLI.JK
9/29/2011 85 90 85 88 3319 APLI.JK
9/28/2011 90 91 87 88 19112 APLI.JK
9/27/2011 87 93 87 90 6997 APLI.JK
9/26/2011 99 99 88 89 5971 APLI.JK
9/23/2011 95 101 95 98 652 APLI.JK
9/22/2011 112 112 90 99 2156 APLI.JK
9/21/2011 116 116 112 112 1254 APLI.JK
9/20/2011 113 114 110 114 316 APLI.JK
12/6/2012 375 380 370 375 54221 APLN.JK
12/5/2012 385 385 375 380 33607 APLN.JK
12/4/2012 380 385 375 385 55034 APLN.JK
12/3/2012 365 385 360 380 104724 APLN.JK
11/30/2012 355 365 350 365 44751 APLN.JK
11/29/2012 365 370 350 355 28253 APLN.JK
11/28/2012 365 365 360 365 31648 APLN.JK
11/27/2012 370 375 360 365 15210 APLN.JK
11/26/2012 365 375 365 365 18957 APLN.JK
11/23/2012 360 375 360 365 30547 APLN.JK
11/22/2012 360 365 360 360 10871 APLN.JK
11/21/2012 355 360 350 360 8061 APLN.JK
11/20/2012 355 355 345 350 13513 APLN.JK
11/19/2012 360 360 350 355 13964 APLN.JK
11/14/2012 360 360 355 360 31338 APLN.JK
11/13/2012 360 360 355 360 16643 APLN.JK
11/12/2012 360 360 355 360 13665 APLN.JK
11/9/2012 360 360 355 360 11734 APLN.JK
11/8/2012 360 365 350 360 35599 APLN.JK
11/7/2012 360 370 355 360 54170 APLN.JK
11/6/2012 355 360 355 360 13993 APLN.JK
11/5/2012 360 360 355 360 19050 APLN.JK
11/2/2012 370 370 360 360 13784 APLN.JK
11/1/2012 365 375 360 365 69927 APLN.JK
10/31/2012 350 385 350 365 293065 APLN.JK
10/30/2012 345 350 345 350 8000 APLN.JK
10/29/2012 350 350 345 345 6166 APLN.JK
10/25/2012 345 355 345 350 17221 APLN.JK
10/24/2012 335 350 330 345 26651 APLN.JK
10/23/2012 345 345 330 340 11619 APLN.JK
10/22/2012 335 345 330 340 7416 APLN.JK
10/19/2012 335 340 335 335 4964 APLN.JK
10/18/2012 345 345 335 340 23796 APLN.JK
10/17/2012 350 350 340 340 8412 APLN.JK
10/16/2012 340 350 340 350 4790 APLN.JK
10/15/2012 350 350 340 345 7435 APLN.JK
10/12/2012 345 355 340 350 17467 APLN.JK
10/11/2012 345 345 340 340 7892 APLN.JK
10/10/2012 355 355 340 345 12515 APLN.JK
10/9/2012 355 360 355 355 9510 APLN.JK
10/8/2012 370 370 350 355 9271 APLN.JK
10/5/2012 370 375 360 370 22509 APLN.JK
10/4/2012 365 370 355 370 85779 APLN.JK
10/3/2012 355 365 345 365 84146 APLN.JK
10/2/2012 345 355 345 355 40391 APLN.JK
10/1/2012 345 350 340 345 11020 APLN.JK
9/28/2012 340 350 335 350 24947 APLN.JK
9/27/2012 335 340 330 335 23240 APLN.JK
9/26/2012 340 345 335 335 18088 APLN.JK
9/25/2012 340 345 335 345 9222 APLN.JK
9/24/2012 340 340 335 340 6811 APLN.JK
9/21/2012 345 345 335 340 8218 APLN.JK
9/20/2012 345 345 335 345 4008 APLN.JK
9/19/2012 330 350 330 345 45179 APLN.JK
9/18/2012 330 335 325 335 13118 APLN.JK
9/17/2012 335 335 325 335 17300 APLN.JK
9/14/2012 335 340 330 335 10775 APLN.JK
9/13/2012 335 335 330 335 4657 APLN.JK
9/12/2012 330 340 330 335 3770 APLN.JK
9/11/2012 330 340 330 335 9750 APLN.JK
9/10/2012 330 335 330 335 6834 APLN.JK
9/7/2012 330 335 325 335 6229 APLN.JK
9/6/2012 325 330 325 330 9518 APLN.JK
9/5/2012 325 330 320 325 5648 APLN.JK
9/4/2012 330 330 325 330 5151 APLN.JK
9/3/2012 320 330 320 330 3621 APLN.JK
8/31/2012 325 325 320 320 9746 APLN.JK
8/30/2012 320 330 320 325 19096 APLN.JK
8/29/2012 320 330 320 320 15578 APLN.JK
8/28/2012 325 325 320 320 4183 APLN.JK
8/27/2012 325 325 320 325 2033 APLN.JK
8/24/2012 325 325 320 325 547 APLN.JK
8/23/2012 320 325 320 325 3508 APLN.JK
8/16/2012 325 330 315 320 30144 APLN.JK
8/15/2012 325 330 320 325 9819 APLN.JK
8/14/2012 325 325 320 325 5145 APLN.JK
8/13/2012 325 330 320 320 16275 APLN.JK
8/10/2012 330 330 320 325 11753 APLN.JK
8/9/2012 335 335 330 330 24911 APLN.JK
8/8/2012 335 340 330 335 18474 APLN.JK
8/7/2012 335 340 330 335 10533 APLN.JK
8/6/2012 340 345 330 335 14045 APLN.JK
8/3/2012 335 340 330 335 7592 APLN.JK
8/2/2012 335 345 330 340 17675 APLN.JK
8/1/2012 345 345 335 335 14403 APLN.JK
7/31/2012 355 355 340 345 11750 APLN.JK
7/30/2012 350 355 340 355 42050 APLN.JK
7/27/2012 345 345 340 345 24534 APLN.JK
7/26/2012 340 345 340 340 1760 APLN.JK
7/25/2012 340 345 335 335 4099 APLN.JK
7/24/2012 340 345 335 335 4460 APLN.JK
7/23/2012 345 345 335 345 5498 APLN.JK
7/20/2012 350 350 345 350 2905 APLN.JK
7/19/2012 350 355 345 350 10955 APLN.JK
7/18/2012 350 360 345 350 18410 APLN.JK
7/17/2012 350 350 340 350 7243 APLN.JK
7/16/2012 340 350 340 345 16690 APLN.JK
7/13/2012 335 345 335 335 4420 APLN.JK
7/12/2012 340 340 330 330 3884 APLN.JK
7/11/2012 340 345 335 340 3365 APLN.JK
7/10/2012 345 345 335 345 1686 APLN.JK
7/9/2012 345 345 335 340 6166 APLN.JK
7/6/2012 355 355 345 350 8878 APLN.JK
7/5/2012 345 360 345 355 22998 APLN.JK
7/4/2012 345 350 340 345 13317 APLN.JK
7/3/2012 340 345 335 340 4508 APLN.JK
7/2/2012 345 345 335 335 6430 APLN.JK
6/29/2012 330 345 330 345 16797 APLN.JK
6/28/2012 330 335 325 330 5068 APLN.JK
6/27/2012 335 335 325 335 6169 APLN.JK
6/26/2012 325 335 325 325 6134 APLN.JK
6/25/2012 335 335 325 325 3688 APLN.JK
6/22/2012 325 335 320 330 4210 APLN.JK
6/21/2012 345 345 335 335 8882 APLN.JK
6/20/2012 335 345 335 340 10965 APLN.JK
6/19/2012 335 340 330 335 6130 APLN.JK
6/18/2012 325 340 325 335 15082 APLN.JK
6/15/2012 325 330 320 325 22414 APLN.JK
6/14/2012 325 325 315 320 4083 APLN.JK
6/13/2012 330 335 320 325 10020 APLN.JK
6/12/2012 330 330 330 330 2328 APLN.JK
6/11/2012 330 335 330 330 6698 APLN.JK
6/8/2012 330 335 325 330 5183 APLN.JK
6/7/2012 345 350 325 330 12872 APLN.JK
6/6/2012 325 340 325 335 90661 APLN.JK
6/5/2012 315 330 315 320 29527 APLN.JK
6/4/2012 300 315 295 310 82574 APLN.JK
6/1/2012 320 325 305 305 58456 APLN.JK
5/31/2012 325 325 315 325 33607 APLN.JK
5/30/2012 335 335 325 330 27676 APLN.JK
5/29/2012 340 340 330 340 25678 APLN.JK
5/28/2012 340 345 335 340 16006 APLN.JK
5/25/2012 345 350 340 340 7775 APLN.JK
5/24/2012 345 350 345 345 3076 APLN.JK
5/23/2012 350 355 345 350 26062 APLN.JK
5/22/2012 355 360 350 355 6526 APLN.JK
5/21/2012 340 355 335 350 16172 APLN.JK
5/16/2012 350 350 335 340 27618 APLN.JK
5/15/2012 355 360 345 355 45283 APLN.JK
5/14/2012 370 375 350 355 47580 APLN.JK
5/11/2012 375 375 365 370 8958 APLN.JK
5/10/2012 385 385 370 375 86746 APLN.JK
5/9/2012 385 385 380 385 14308 APLN.JK
5/8/2012 385 390 375 390 80962 APLN.JK
5/7/2012 380 385 375 385 66603 APLN.JK
5/4/2012 385 390 380 390 70685 APLN.JK
5/3/2012 370 390 370 385 94216 APLN.JK
5/2/2012 370 380 365 375 45564 APLN.JK
5/1/2012 375 375 370 370 13361 APLN.JK
4/30/2012 375 375 365 375 37135 APLN.JK
4/27/2012 375 380 370 375 35971 APLN.JK
4/26/2012 380 380 370 375 18199 APLN.JK
4/25/2012 385 385 375 380 51088 APLN.JK
4/24/2012 385 390 375 385 85934 APLN.JK
4/23/2012 390 390 375 380 127202 APLN.JK
4/20/2012 385 390 380 390 95394 APLN.JK
4/19/2012 380 390 380 390 47912 APLN.JK
4/18/2012 400 405 380 385 306198 APLN.JK
4/17/2012 390 400 380 395 280521 APLN.JK
4/16/2012 380 395 375 385 282859 APLN.JK
4/13/2012 370 390 370 380 319562 APLN.JK
4/12/2012 370 375 365 370 45265 APLN.JK
4/11/2012 365 375 365 370 57750 APLN.JK
4/10/2012 370 385 365 375 220472 APLN.JK
4/9/2012 350 375 350 370 225929 APLN.JK
4/5/2012 345 355 345 350 19305 APLN.JK
4/4/2012 350 355 345 350 43700 APLN.JK
4/3/2012 350 355 340 350 73949 APLN.JK
4/2/2012 350 355 345 350 30965 APLN.JK
3/30/2012 355 360 345 350 14795 APLN.JK
3/29/2012 355 360 350 355 35536 APLN.JK
3/28/2012 350 360 350 355 81363 APLN.JK
3/27/2012 335 350 335 350 27471 APLN.JK
3/26/2012 340 345 335 335 22798 APLN.JK
3/22/2012 350 350 340 340 40583 APLN.JK
3/21/2012 350 355 345 350 20895 APLN.JK
3/20/2012 355 355 345 350 15784 APLN.JK
3/19/2012 350 355 350 350 41012 APLN.JK
3/16/2012 365 365 350 350 66830 APLN.JK
3/15/2012 350 365 350 365 114722 APLN.JK
3/14/2012 350 355 345 350 20793 APLN.JK
3/13/2012 345 350 345 345 9010 APLN.JK
3/12/2012 350 355 345 345 7213 APLN.JK
3/9/2012 355 360 350 355 19941 APLN.JK
3/8/2012 355 360 350 355 43107 APLN.JK
3/7/2012 340 355 335 355 75844 APLN.JK
3/6/2012 330 345 330 340 66944 APLN.JK
3/5/2012 335 340 330 330 21122 APLN.JK
3/2/2012 330 335 330 335 9467 APLN.JK
3/1/2012 330 340 330 330 15306 APLN.JK
2/29/2012 335 335 330 335 17391 APLN.JK
2/28/2012 335 335 330 335 3163 APLN.JK
2/27/2012 335 340 330 335 53949 APLN.JK
2/24/2012 340 345 330 335 71802 APLN.JK
2/23/2012 345 345 340 345 13431 APLN.JK
2/22/2012 345 350 340 345 11525 APLN.JK
2/21/2012 345 350 340 345 21587 APLN.JK
2/20/2012 355 355 345 345 7767 APLN.JK
2/17/2012 350 360 345 350 142511 APLN.JK
2/16/2012 345 355 340 345 92795 APLN.JK
2/15/2012 350 355 340 345 72785 APLN.JK
2/14/2012 330 350 325 350 176009 APLN.JK
2/13/2012 320 330 320 330 27241 APLN.JK
2/10/2012 330 335 320 325 42020 APLN.JK
2/9/2012 330 330 320 330 14542 APLN.JK
2/8/2012 325 330 320 330 46897 APLN.JK
2/7/2012 325 325 315 325 50338 APLN.JK
2/6/2012 330 330 320 325 15331 APLN.JK
2/3/2012 325 330 320 330 34099 APLN.JK
2/2/2012 320 330 320 325 93504 APLN.JK
2/1/2012 315 320 310 320 33366 APLN.JK
1/31/2012 315 320 310 315 30090 APLN.JK
1/30/2012 325 325 310 320 68993 APLN.JK
1/27/2012 320 325 315 325 68945 APLN.JK
1/26/2012 315 325 315 320 52337 APLN.JK
1/25/2012 325 325 315 315 42824 APLN.JK
1/24/2012 330 330 320 325 17399 APLN.JK
1/20/2012 330 330 320 330 29421 APLN.JK
1/19/2012 330 335 325 330 31680 APLN.JK
1/18/2012 335 340 325 325 52612 APLN.JK
1/17/2012 355 355 330 335 179538 APLN.JK
1/16/2012 355 355 350 350 11292 APLN.JK
1/13/2012 360 365 355 360 5838 APLN.JK
1/12/2012 360 365 355 360 19505 APLN.JK
1/11/2012 355 365 355 360 28160 APLN.JK
1/10/2012 360 365 355 355 4577 APLN.JK
1/9/2012 355 365 350 355 4985 APLN.JK
1/6/2012 355 365 355 355 7308 APLN.JK
1/5/2012 355 370 355 355 36540 APLN.JK
1/4/2012 360 360 350 355 9732 APLN.JK
1/3/2012 350 360 350 360 3244 APLN.JK
1/2/2012 350 355 345 350 4261 APLN.JK
12/30/2011 355 355 345 350 16496 APLN.JK
12/29/2011 345 355 340 350 16967 APLN.JK
12/28/2011 355 355 345 350 3968 APLN.JK
12/27/2011 360 360 345 355 3009 APLN.JK
12/23/2011 365 365 355 360 5621 APLN.JK
12/22/2011 365 365 355 365 12079 APLN.JK
12/21/2011 365 370 360 365 45026 APLN.JK
12/20/2011 365 365 355 360 32460 APLN.JK
12/19/2011 345 365 340 360 82551 APLN.JK
12/16/2011 350 360 345 350 34928 APLN.JK
12/15/2011 350 350 340 345 24251 APLN.JK
12/14/2011 345 365 345 355 134737 APLN.JK
12/13/2011 315 350 310 345 136758 APLN.JK
12/12/2011 300 325 300 320 79548 APLN.JK
12/9/2011 295 300 295 300 3715 APLN.JK
12/8/2011 300 300 295 295 5730 APLN.JK
12/7/2011 300 300 295 300 15078 APLN.JK
12/6/2011 300 300 290 300 15133 APLN.JK
12/5/2011 305 305 295 300 12938 APLN.JK
12/2/2011 300 305 300 305 7270 APLN.JK
12/1/2011 300 305 295 300 11661 APLN.JK
11/30/2011 300 305 290 290 7628 APLN.JK
11/29/2011 300 300 295 300 5043 APLN.JK
11/28/2011 300 305 290 300 10556 APLN.JK
11/25/2011 300 300 295 300 9743 APLN.JK
11/24/2011 310 310 295 300 64849 APLN.JK
11/23/2011 315 320 305 310 16627 APLN.JK
11/22/2011 315 320 315 320 13301 APLN.JK
11/21/2011 325 325 315 315 6136 APLN.JK
11/18/2011 335 335 325 325 6355 APLN.JK
11/17/2011 330 335 325 335 7555 APLN.JK
11/16/2011 330 335 325 330 30506 APLN.JK
11/15/2011 330 335 325 335 5247 APLN.JK
11/14/2011 335 335 325 330 6991 APLN.JK
11/11/2011 330 335 325 335 6851 APLN.JK
11/10/2011 325 330 320 330 12196 APLN.JK
11/9/2011 330 335 330 335 12664 APLN.JK
11/8/2011 330 335 325 325 8541 APLN.JK
11/7/2011 335 335 325 335 23835 APLN.JK
11/4/2011 330 335 330 335 11163 APLN.JK
11/3/2011 330 335 320 325 32268 APLN.JK
11/2/2011 320 335 320 335 8578 APLN.JK
11/1/2011 325 330 320 325 24254 APLN.JK
10/31/2011 335 335 325 330 20209 APLN.JK
10/28/2011 340 340 330 335 11563 APLN.JK
10/27/2011 335 340 330 335 10404 APLN.JK
10/26/2011 325 335 325 330 11011 APLN.JK
10/25/2011 330 335 325 330 6312 APLN.JK
10/24/2011 325 335 325 330 19843 APLN.JK
10/21/2011 330 330 310 320 49325 APLN.JK
10/20/2011 340 340 325 330 10070 APLN.JK
10/19/2011 330 345 330 340 31534 APLN.JK
10/18/2011 330 335 320 330 23544 APLN.JK
10/17/2011 325 345 325 340 33499 APLN.JK
10/14/2011 300 325 300 325 7402 APLN.JK
10/13/2011 330 335 320 325 29220 APLN.JK
10/12/2011 295 330 295 325 59763 APLN.JK
10/11/2011 310 315 300 305 41371 APLN.JK
10/10/2011 300 310 295 305 5760 APLN.JK
10/7/2011 305 310 295 300 51788 APLN.JK
10/6/2011 290 310 290 305 88722 APLN.JK
10/5/2011 285 290 280 290 17856 APLN.JK
10/4/2011 290 295 275 280 51006 APLN.JK
10/3/2011 310 310 290 290 102300 APLN.JK
9/30/2011 305 320 300 320 55316 APLN.JK
9/29/2011 295 305 295 305 29687 APLN.JK
9/28/2011 300 315 295 300 60043 APLN.JK
9/27/2011 290 310 290 300 40106 APLN.JK
12/6/2012 50 50 50 50 1 APOL.JK
12/5/2012 50 50 50 50 69 APOL.JK
12/4/2012 50 50 50 50 1 APOL.JK
12/3/2012 50 50 50 50 3 APOL.JK
11/30/2012 50 50 50 50 51 APOL.JK
11/29/2012 50 50 50 50 1 APOL.JK
11/27/2012 50 50 50 50 1 APOL.JK
11/26/2012 50 50 50 50 36 APOL.JK
11/23/2012 50 50 50 50 101 APOL.JK
11/22/2012 50 50 50 50 102 APOL.JK
11/21/2012 50 50 50 50 3 APOL.JK
11/20/2012 50 50 50 50 202 APOL.JK
11/19/2012 50 50 50 50 11 APOL.JK
11/14/2012 50 50 50 50 663 APOL.JK
11/13/2012 50 50 50 50 1 APOL.JK
11/12/2012 50 50 50 50 1 APOL.JK
11/9/2012 50 50 50 50 1 APOL.JK
11/8/2012 50 50 50 50 2 APOL.JK
11/7/2012 50 50 50 50 1 APOL.JK
11/6/2012 50 50 50 50 1 APOL.JK
11/5/2012 50 50 50 50 41 APOL.JK
11/2/2012 50 50 50 50 1 APOL.JK
11/1/2012 50 50 50 50 218 APOL.JK
10/31/2012 50 50 50 50 120 APOL.JK
10/30/2012 50 50 50 50 1809 APOL.JK
10/29/2012 50 50 50 50 2 APOL.JK
10/24/2012 50 50 50 50 211 APOL.JK
10/23/2012 50 50 50 50 16 APOL.JK
10/22/2012 50 50 50 50 235 APOL.JK
10/19/2012 50 50 50 50 1 APOL.JK
10/18/2012 50 50 50 50 32 APOL.JK
10/17/2012 50 50 50 50 31 APOL.JK
10/16/2012 50 50 50 50 203 APOL.JK
10/15/2012 50 50 50 50 30 APOL.JK
10/12/2012 50 50 50 50 3 APOL.JK
10/11/2012 50 50 50 50 346 APOL.JK
10/10/2012 50 50 50 50 187 APOL.JK
10/9/2012 50 51 50 50 6911 APOL.JK
10/8/2012 50 51 50 50 1903 APOL.JK
10/5/2012 50 51 50 50 1853 APOL.JK
10/4/2012 50 51 50 50 25628 APOL.JK
10/3/2012 50 54 50 50 39465 APOL.JK
10/2/2012 50 51 50 50 7281 APOL.JK
10/1/2012 50 51 50 50 5751 APOL.JK
9/28/2012 57 57 50 50 75131 APOL.JK
9/27/2012 50 66 50 57 133900 APOL.JK
9/26/2012 50 50 50 50 147 APOL.JK
9/25/2012 50 50 50 50 75 APOL.JK
9/24/2012 50 50 50 50 880 APOL.JK
9/21/2012 50 50 50 50 31 APOL.JK
9/20/2012 50 50 50 50 702 APOL.JK
9/19/2012 50 50 50 50 100 APOL.JK
9/18/2012 50 50 50 50 12 APOL.JK
9/17/2012 50 50 50 50 16 APOL.JK
9/14/2012 50 50 50 50 25 APOL.JK
9/13/2012 50 50 50 50 5 APOL.JK
9/12/2012 50 50 50 50 4 APOL.JK
9/10/2012 50 50 50 50 2297 APOL.JK
9/7/2012 50 50 50 50 2 APOL.JK
9/6/2012 50 50 50 50 1 APOL.JK
9/5/2012 50 50 50 50 17 APOL.JK
9/4/2012 50 50 50 50 80 APOL.JK
9/3/2012 50 50 50 50 984 APOL.JK
8/31/2012 50 50 50 50 6 APOL.JK
8/30/2012 50 50 50 50 25 APOL.JK
8/29/2012 50 50 50 50 200 APOL.JK
8/28/2012 50 50 50 50 5 APOL.JK
8/27/2012 50 50 50 50 5 APOL.JK
8/24/2012 50 50 50 50 10 APOL.JK
8/23/2012 50 50 50 50 306 APOL.JK
8/16/2012 50 50 50 50 570 APOL.JK
8/15/2012 51 51 50 50 9024 APOL.JK
8/14/2012 53 54 50 51 11456 APOL.JK
8/13/2012 55 60 51 53 51195 APOL.JK
8/10/2012 72 81 52 53 97832 APOL.JK
8/9/2012 50 67 50 67 38712 APOL.JK
8/8/2012 50 50 50 50 1 APOL.JK
8/1/2012 50 50 50 50 8 APOL.JK
7/31/2012 50 50 50 50 21 APOL.JK
7/30/2012 50 50 50 50 10 APOL.JK
7/27/2012 50 50 50 50 1 APOL.JK
7/25/2012 51 51 50 50 4 APOL.JK
7/20/2012 50 50 50 50 12 APOL.JK
7/19/2012 50 50 50 50 1 APOL.JK
7/18/2012 50 51 50 50 3 APOL.JK
7/17/2012 50 50 50 50 2 APOL.JK
7/16/2012 50 50 50 50 50 APOL.JK
7/13/2012 50 50 50 50 20 APOL.JK
7/12/2012 51 51 50 50 102 APOL.JK
7/11/2012 51 51 51 51 31 APOL.JK
7/10/2012 50 51 50 50 189 APOL.JK
7/9/2012 50 50 50 50 2 APOL.JK
7/6/2012 51 51 50 50 2798 APOL.JK
7/5/2012 51 52 50 51 1008 APOL.JK
7/4/2012 51 51 50 51 624 APOL.JK
7/3/2012 50 51 50 50 5102 APOL.JK
7/2/2012 50 51 50 50 272 APOL.JK
6/29/2012 50 51 50 50 2589 APOL.JK
6/28/2012 50 50 50 50 1287 APOL.JK
6/27/2012 50 50 50 50 532 APOL.JK
6/26/2012 51 52 50 50 5545 APOL.JK
6/25/2012 50 55 50 51 13200 APOL.JK
6/22/2012 50 50 50 50 104 APOL.JK
6/21/2012 50 51 50 50 841 APOL.JK
6/20/2012 50 51 50 50 412 APOL.JK
6/19/2012 50 50 50 50 1546 APOL.JK
6/18/2012 50 51 50 50 3657 APOL.JK
6/15/2012 50 50 50 50 456 APOL.JK
6/14/2012 50 51 50 50 1606 APOL.JK
6/13/2012 50 51 50 50 8324 APOL.JK
6/12/2012 53 54 50 50 11007 APOL.JK
6/11/2012 55 58 52 58 4833 APOL.JK
6/8/2012 60 60 53 55 55 APOL.JK
6/7/2012 58 62 56 57 4738 APOL.JK
6/6/2012 58 63 57 58 1866 APOL.JK
6/5/2012 60 60 56 56 668 APOL.JK
6/4/2012 58 60 57 57 2681 APOL.JK
6/1/2012 60 60 57 57 156 APOL.JK
5/31/2012 59 60 57 59 2874 APOL.JK
5/30/2012 61 65 61 63 958 APOL.JK
5/29/2012 55 68 55 68 408 APOL.JK
5/28/2012 61 65 57 65 234 APOL.JK
5/25/2012 67 67 60 65 114 APOL.JK
5/24/2012 69 69 65 68 94 APOL.JK
5/23/2012 65 69 65 69 7 APOL.JK
5/22/2012 66 70 65 69 412 APOL.JK
5/21/2012 72 72 60 68 589 APOL.JK
5/16/2012 71 76 65 71 781 APOL.JK
5/15/2012 70 74 70 74 162 APOL.JK
5/14/2012 75 75 69 74 835 APOL.JK
5/11/2012 76 76 74 76 325 APOL.JK
5/10/2012 77 79 75 76 1470 APOL.JK
5/9/2012 76 78 76 77 762 APOL.JK
5/8/2012 76 80 76 77 1058 APOL.JK
5/7/2012 80 80 76 76 1876 APOL.JK
5/4/2012 80 83 80 80 2830 APOL.JK
5/3/2012 81 84 80 80 4335 APOL.JK
5/2/2012 79 82 79 81 294 APOL.JK
5/1/2012 81 87 79 79 7129 APOL.JK
4/30/2012 80 82 80 82 706 APOL.JK
4/27/2012 80 81 80 81 1349 APOL.JK
4/26/2012 81 82 80 82 1326 APOL.JK
4/25/2012 85 85 81 82 3842 APOL.JK
4/24/2012 82 90 80 82 11427 APOL.JK
4/23/2012 82 84 80 82 6141 APOL.JK
4/20/2012 82 88 82 82 2698 APOL.JK
4/19/2012 80 86 80 81 16414 APOL.JK
4/18/2012 77 80 77 80 714 APOL.JK
4/17/2012 79 83 78 78 4517 APOL.JK
4/16/2012 78 79 77 78 587 APOL.JK
4/13/2012 79 80 78 78 929 APOL.JK
4/12/2012 77 80 77 80 3819 APOL.JK
4/11/2012 78 80 77 78 579 APOL.JK
4/10/2012 78 79 78 79 916 APOL.JK
4/9/2012 79 80 78 79 3389 APOL.JK
4/5/2012 77 79 77 78 832 APOL.JK
4/4/2012 77 81 77 77 3353 APOL.JK
4/3/2012 79 81 78 80 101 APOL.JK
4/2/2012 78 84 78 80 4924 APOL.JK
3/30/2012 77 79 77 79 478 APOL.JK
3/29/2012 77 80 77 79 532 APOL.JK
3/28/2012 79 80 77 79 1684 APOL.JK
3/27/2012 77 80 77 80 575 APOL.JK
3/26/2012 78 79 76 79 959 APOL.JK
3/22/2012 78 79 78 78 574 APOL.JK
3/21/2012 78 79 77 78 2585 APOL.JK
3/20/2012 75 79 75 78 1858 APOL.JK
3/19/2012 75 77 72 77 682 APOL.JK
3/16/2012 80 80 76 78 126 APOL.JK
3/15/2012 79 79 76 79 463 APOL.JK
3/14/2012 79 80 76 76 1716 APOL.JK
3/13/2012 78 80 77 79 466 APOL.JK
3/12/2012 78 79 75 78 1376 APOL.JK
3/9/2012 79 80 76 78 1924 APOL.JK
3/8/2012 80 81 79 80 521 APOL.JK
3/7/2012 80 82 79 82 1207 APOL.JK
3/6/2012 78 82 78 80 2736 APOL.JK
3/5/2012 82 82 78 80 430 APOL.JK
3/2/2012 80 85 79 82 3215 APOL.JK
3/1/2012 78 82 77 82 849 APOL.JK
2/29/2012 78 84 77 80 4623 APOL.JK
2/28/2012 76 79 75 78 1856 APOL.JK
2/27/2012 74 79 74 77 804 APOL.JK
2/24/2012 80 80 74 76 4309 APOL.JK
2/23/2012 84 85 79 80 5866 APOL.JK
2/22/2012 89 90 84 84 5797 APOL.JK
2/21/2012 91 91 89 89 2603 APOL.JK
2/20/2012 91 92 90 91 2401 APOL.JK
2/17/2012 90 92 90 91 8313 APOL.JK
2/16/2012 90 101 88 90 38901 APOL.JK
2/15/2012 94 94 88 90 10182 APOL.JK
2/14/2012 96 99 91 94 4182 APOL.JK
2/13/2012 102 103 98 99 2892 APOL.JK
2/10/2012 104 108 99 102 5291 APOL.JK
2/9/2012 108 108 103 104 6824 APOL.JK
2/8/2012 112 121 110 112 46407 APOL.JK
2/7/2012 85 115 84 112 57379 APOL.JK
2/6/2012 120 120 81 86 12328 APOL.JK
12/17/2010 110 120 110 120 1333 APOL.JK
12/16/2010 117 117 108 117 864 APOL.JK
12/15/2010 120 120 118 118 784 APOL.JK
12/14/2010 119 124 117 120 2810 APOL.JK
12/13/2010 117 119 117 118 523 APOL.JK
12/10/2010 117 119 117 119 1421 APOL.JK
12/9/2010 118 119 117 117 1474 APOL.JK
12/8/2010 120 121 117 119 2828 APOL.JK
12/6/2010 123 123 120 120 428 APOL.JK
12/3/2010 119 126 119 123 3811 APOL.JK
12/2/2010 119 120 118 119 1126 APOL.JK
12/1/2010 119 120 117 119 183 APOL.JK
11/30/2010 120 121 118 119 1893 APOL.JK
11/29/2010 121 123 119 120 787 APOL.JK
11/26/2010 122 124 119 123 4440 APOL.JK
11/25/2010 128 128 121 122 7143 APOL.JK
11/24/2010 122 138 122 123 12009 APOL.JK
11/23/2010 120 123 119 122 2996 APOL.JK
11/22/2010 118 121 117 121 20775 APOL.JK
11/19/2010 118 119 117 118 3642 APOL.JK
11/18/2010 120 120 117 119 5945 APOL.JK
11/16/2010 120 123 119 120 592 APOL.JK
11/15/2010 128 128 121 124 5794 APOL.JK
11/12/2010 134 134 127 129 8714 APOL.JK
11/11/2010 135 135 133 134 1336 APOL.JK
11/10/2010 137 139 134 135 5888 APOL.JK
11/9/2010 137 137 134 137 3623 APOL.JK
11/8/2010 137 138 135 137 2073 APOL.JK
11/5/2010 140 140 133 137 3784 APOL.JK
11/4/2010 140 142 137 139 4247 APOL.JK
11/3/2010 142 151 136 140 13007 APOL.JK
11/2/2010 151 153 142 142 4644 APOL.JK
11/1/2010 180 182 150 151 18239 APOL.JK
10/29/2010 153 190 148 182 83899 APOL.JK
10/28/2010 115 145 115 145 35385 APOL.JK
9/17/2010 120 123 99 108 15484 APOL.JK
9/16/2010 122 123 121 122 440 APOL.JK
9/15/2010 123 123 120 121 167 APOL.JK
9/7/2010 120 123 120 123 2267 APOL.JK
9/6/2010 120 122 119 121 437 APOL.JK
9/3/2010 121 122 120 121 81 APOL.JK
9/2/2010 119 122 119 120 743 APOL.JK
9/1/2010 121 122 119 119 415 APOL.JK
8/31/2010 121 122 120 120 1609 APOL.JK
8/30/2010 123 124 122 122 3641 APOL.JK
8/27/2010 123 125 122 123 6871 APOL.JK
8/26/2010 120 125 120 124 4670 APOL.JK
8/25/2010 123 123 119 119 1526 APOL.JK
8/24/2010 121 128 119 121 11965 APOL.JK
8/23/2010 119 124 119 121 2133 APOL.JK
8/20/2010 119 119 117 118 3764 APOL.JK
8/19/2010 119 121 119 119 2117 APOL.JK
8/18/2010 119 121 119 120 856 APOL.JK
8/16/2010 119 123 119 120 1563 APOL.JK
8/13/2010 121 122 119 121 238 APOL.JK
8/12/2010 121 121 119 119 2678 APOL.JK
8/11/2010 123 125 122 122 2201 APOL.JK
8/10/2010 125 125 123 123 1140 APOL.JK
8/9/2010 124 125 123 123 857 APOL.JK
8/6/2010 129 130 124 124 5273 APOL.JK
8/5/2010 121 130 121 127 10461 APOL.JK
8/4/2010 119 124 117 120 367 APOL.JK
8/3/2010 119 121 119 121 302 APOL.JK
8/2/2010 119 124 119 119 2319 APOL.JK
7/30/2010 127 127 119 119 1855 APOL.JK
7/29/2010 124 127 122 122 761 APOL.JK
7/28/2010 124 126 123 126 2080 APOL.JK
7/27/2010 125 130 123 124 2945 APOL.JK
7/26/2010 123 126 123 125 2021 APOL.JK
7/23/2010 133 138 125 125 11746 APOL.JK
7/22/2010 124 136 124 132 25968 APOL.JK
7/21/2010 127 127 120 123 357 APOL.JK
7/20/2010 127 127 121 122 185 APOL.JK
7/19/2010 124 127 122 125 1266 APOL.JK
7/16/2010 125 125 121 122 1116 APOL.JK
7/15/2010 125 125 121 121 400 APOL.JK
7/14/2010 125 126 122 126 286 APOL.JK
7/13/2010 127 127 124 125 319 APOL.JK
7/12/2010 121 126 121 123 376 APOL.JK
7/9/2010 123 127 119 121 1769 APOL.JK
7/8/2010 123 123 120 120 22 APOL.JK
7/7/2010 120 120 120 120 787 APOL.JK
7/6/2010 119 123 118 121 909 APOL.JK
7/5/2010 123 123 120 120 72 APOL.JK
7/2/2010 124 124 120 120 40 APOL.JK
7/1/2010 119 120 113 118 309 APOL.JK
6/30/2010 124 124 124 124 22 APOL.JK
6/29/2010 124 125 118 118 678 APOL.JK
6/28/2010 126 127 123 125 789 APOL.JK
6/25/2010 119 131 119 126 6171 APOL.JK
6/24/2010 123 123 118 119 89 APOL.JK
6/23/2010 122 122 118 121 160 APOL.JK
6/22/2010 121 126 121 121 464 APOL.JK
6/21/2010 125 127 125 125 172 APOL.JK
6/18/2010 122 125 121 125 227 APOL.JK
6/17/2010 121 125 121 125 161 APOL.JK
6/16/2010 123 125 119 122 1356 APOL.JK
6/15/2010 125 125 119 119 355 APOL.JK
6/14/2010 128 130 127 128 25 APOL.JK
6/11/2010 125 130 125 127 49 APOL.JK
6/10/2010 130 130 124 127 30 APOL.JK
6/9/2010 125 126 123 124 53 APOL.JK
12/6/2012 1000 1000 1000 1000 0 ARGO.JK
8/28/2012 1000 1000 1000 1000 10 ARGO.JK
5/11/2012 1000 1000 1000 1000 50 ARGO.JK
5/3/2012 1000 1000 1000 1000 50 ARGO.JK
5/1/2012 1000 1000 1000 1000 30 ARGO.JK
4/26/2012 1000 1000 1000 1000 30 ARGO.JK
4/25/2012 900 1000 900 1000 486 ARGO.JK
4/19/2012 1000 1000 1000 1000 3 ARGO.JK
4/18/2012 1000 1090 900 1000 400 ARGO.JK
4/13/2012 1100 1100 1100 1100 17 ARGO.JK
4/12/2012 1200 1290 1200 1290 16 ARGO.JK
4/10/2012 1300 1300 1290 1290 25 ARGO.JK
4/9/2012 970 1070 970 1070 360 ARGO.JK
4/5/2012 960 1150 960 1150 213 ARGO.JK
4/4/2012 960 1070 960 980 306 ARGO.JK
4/3/2012 970 1060 960 1060 160 ARGO.JK
3/19/2012 1070 1070 1070 1070 1 ARGO.JK
3/13/2012 970 1070 970 1070 120 ARGO.JK
3/2/2012 990 1090 900 1070 961 ARGO.JK
2/29/2012 1100 1100 990 1090 1100 ARGO.JK
8/2/2011 1100 1100 1100 1100 10 ARGO.JK
7/25/2011 1020 1100 1020 1100 10 ARGO.JK
7/11/2011 900 900 900 900 10 ARGO.JK
7/7/2011 1000 1000 1000 1000 10 ARGO.JK
4/29/2011 900 900 900 900 20 ARGO.JK
4/27/2011 900 900 900 900 10 ARGO.JK
2/18/2011 900 900 900 900 10 ARGO.JK
2/16/2011 940 940 940 940 11 ARGO.JK
2/4/2011 980 980 980 980 16 ARGO.JK
2/2/2011 1000 1020 1000 1000 88 ARGO.JK
8/20/2008 1300 1300 1300 1300 33 ARGO.JK
7/2/2008 1300 1300 1300 1300 5 ARGO.JK
6/16/2008 1300 1300 1300 1300 10 ARGO.JK
6/10/2008 1300 1300 1300 1300 13 ARGO.JK
12/14/2007 1300 1300 1300 1300 10 ARGO.JK
11/30/2007 1300 1300 1300 1300 25 ARGO.JK
11/14/2007 1300 1300 1300 1300 5 ARGO.JK
11/9/2007 1280 1290 1270 1290 20 ARGO.JK
11/8/2007 1260 1270 1200 1270 75 ARGO.JK
11/7/2007 1250 1250 1250 1250 50 ARGO.JK
11/6/2007 1250 1250 1250 1250 14 ARGO.JK
11/2/2007 1050 1250 1050 1250 67 ARGO.JK
11/1/2007 900 1000 900 1000 25 ARGO.JK
12/6/2012 1150 1150 1150 1150 1 ARII.JK
12/4/2012 1040 1130 1030 1130 283 ARII.JK
12/3/2012 1150 1150 910 910 24 ARII.JK
11/26/2012 1180 1180 1180 1180 200 ARII.JK
11/21/2012 1180 1190 1180 1190 220 ARII.JK
11/13/2012 1200 1200 1200 1200 1 ARII.JK
11/12/2012 1160 1160 1160 1160 5 ARII.JK
11/9/2012 1120 1150 1100 1150 19 ARII.JK
11/8/2012 1110 1110 1040 1090 4 ARII.JK
11/7/2012 1060 1150 1060 1060 17 ARII.JK
11/6/2012 1180 1180 1060 1060 5 ARII.JK
11/5/2012 1100 1100 1100 1100 1 ARII.JK
11/2/2012 1190 1200 1190 1200 6 ARII.JK
11/1/2012 1100 1200 1100 1200 79 ARII.JK
10/31/2012 1100 1200 1100 1200 11 ARII.JK
10/30/2012 1200 1200 1160 1200 207 ARII.JK
10/29/2012 1200 1250 1180 1250 912 ARII.JK
10/25/2012 1200 1250 1190 1250 720 ARII.JK
10/24/2012 1160 1270 1160 1250 2309 ARII.JK
10/23/2012 1300 1300 1230 1250 733 ARII.JK
10/22/2012 1320 1320 1140 1310 1400 ARII.JK
10/19/2012 1200 1350 1180 1350 2167 ARII.JK
10/18/2012 1060 1200 1060 1200 1498 ARII.JK
10/17/2012 1040 1100 1040 1100 3978 ARII.JK
10/16/2012 1020 1060 1000 1060 39 ARII.JK
10/15/2012 1080 1110 1000 1100 1247 ARII.JK
10/12/2012 1160 1170 1010 1100 2338 ARII.JK
10/11/2012 1190 1210 1170 1190 277 ARII.JK
10/10/2012 1150 1250 1150 1180 198 ARII.JK
10/9/2012 1150 1160 1080 1100 111 ARII.JK
10/8/2012 1100 1100 1070 1080 226 ARII.JK
10/4/2012 1410 1410 1410 1410 1 ARII.JK
10/1/2012 1390 1390 1390 1390 1 ARII.JK
9/27/2012 1410 1410 1410 1410 1 ARII.JK
9/26/2012 1400 1400 1400 1400 5 ARII.JK
9/25/2012 1310 1410 1310 1410 9 ARII.JK
9/24/2012 1330 1410 1330 1410 11 ARII.JK
9/21/2012 1450 1450 1150 1410 6 ARII.JK
9/20/2012 1280 1460 1280 1350 5 ARII.JK
9/19/2012 1190 1280 1150 1280 15 ARII.JK
9/18/2012 1150 1400 1150 1190 12 ARII.JK
9/14/2012 1430 1450 1430 1450 2 ARII.JK
8/27/2012 1480 1480 1420 1470 6 ARII.JK
8/24/2012 1400 1400 1400 1400 15 ARII.JK
8/15/2012 1420 1420 1420 1420 1 ARII.JK
8/13/2012 1380 1400 1380 1400 3008 ARII.JK
8/1/2012 1430 1430 1430 1430 1 ARII.JK
7/31/2012 1350 1350 1350 1350 2 ARII.JK
7/17/2012 1430 1430 1430 1430 1 ARII.JK
7/16/2012 1400 1420 1400 1400 3005 ARII.JK
7/4/2012 1300 1410 1300 1410 6 ARII.JK
7/3/2012 1250 1430 1250 1430 2 ARII.JK
6/7/2012 1450 1450 1450 1450 1 ARII.JK
6/6/2012 1380 1380 1380 1380 1 ARII.JK
6/5/2012 1450 1450 1450 1450 2 ARII.JK
6/4/2012 1450 1450 1450 1450 1 ARII.JK
5/28/2012 1450 1450 1450 1450 1 ARII.JK
5/24/2012 1420 1420 1420 1420 2 ARII.JK
5/22/2012 1440 1440 1440 1440 2 ARII.JK
5/16/2012 1380 1380 1380 1380 2 ARII.JK
5/9/2012 1420 1420 1390 1390 241 ARII.JK
5/8/2012 1430 1430 1390 1420 402 ARII.JK
5/7/2012 1400 1400 1380 1380 300 ARII.JK
5/3/2012 1450 1450 1420 1420 2 ARII.JK
5/2/2012 1350 1400 1350 1400 18 ARII.JK
5/1/2012 1400 1400 1400 1400 2 ARII.JK
4/25/2012 1400 1400 1400 1400 25 ARII.JK
4/24/2012 1400 1400 1400 1400 10 ARII.JK
4/23/2012 1400 1450 1400 1440 30 ARII.JK
4/20/2012 1400 1400 1400 1400 5 ARII.JK
4/17/2012 1350 1350 1350 1350 1 ARII.JK
4/12/2012 1390 1390 1390 1390 38 ARII.JK
4/10/2012 1400 1400 1390 1390 106 ARII.JK
4/9/2012 1400 1400 1400 1400 2 ARII.JK
4/5/2012 1420 1420 1400 1400 118 ARII.JK
4/4/2012 1420 1420 1410 1420 10 ARII.JK
4/3/2012 1420 1450 1420 1420 12 ARII.JK
4/2/2012 1400 1410 1400 1410 3 ARII.JK
3/30/2012 1400 1420 1400 1420 4 ARII.JK
3/29/2012 1420 1420 1420 1420 101 ARII.JK
3/28/2012 1420 1420 1420 1420 1 ARII.JK
3/27/2012 1430 1430 1410 1430 13 ARII.JK
3/26/2012 1410 1430 1410 1430 33 ARII.JK
3/22/2012 1410 1430 1410 1430 76 ARII.JK
3/21/2012 1400 1420 1400 1420 144 ARII.JK
3/20/2012 1390 1430 1390 1420 101 ARII.JK
3/19/2012 1400 1410 1390 1390 13 ARII.JK
3/16/2012 1390 1410 1380 1410 85 ARII.JK
3/15/2012 1260 1410 1260 1410 74 ARII.JK
3/14/2012 1250 1430 1250 1420 102 ARII.JK
3/12/2012 1420 1440 1410 1440 16 ARII.JK
3/8/2012 1430 1440 1430 1440 12 ARII.JK
3/7/2012 1300 1300 1300 1300 18 ARII.JK
3/6/2012 1400 1400 1400 1400 13 ARII.JK
3/5/2012 1400 1450 1400 1450 17 ARII.JK
2/24/2012 1400 1450 1400 1450 6 ARII.JK
2/21/2012 1440 1460 1440 1460 42 ARII.JK
2/16/2012 1450 1450 1400 1450 13 ARII.JK
2/15/2012 1450 1450 1400 1400 11 ARII.JK
2/14/2012 1400 1470 1400 1470 16 ARII.JK
2/13/2012 1400 1400 1400 1400 10 ARII.JK
2/10/2012 1400 1460 1400 1460 32 ARII.JK
2/6/2012 1400 1460 1400 1460 6 ARII.JK
2/3/2012 1430 1430 1420 1420 35 ARII.JK
2/2/2012 1460 1460 1460 1460 6 ARII.JK
1/31/2012 1470 1470 1470 1470 1 ARII.JK
1/27/2012 1470 1470 1470 1470 1 ARII.JK
1/26/2012 1430 1430 1410 1410 50 ARII.JK
1/25/2012 1400 1400 1400 1400 10 ARII.JK
1/19/2012 1430 1470 1430 1470 16 ARII.JK
1/18/2012 1480 1480 1400 1470 6 ARII.JK
1/13/2012 1410 1420 1410 1420 20 ARII.JK
1/11/2012 1450 1450 1450 1450 5 ARII.JK
1/10/2012 1450 1470 1450 1470 18 ARII.JK
1/9/2012 1450 1450 1450 1450 25 ARII.JK
1/4/2012 1450 1490 1450 1490 123 ARII.JK
1/3/2012 1480 1490 1470 1490 53 ARII.JK
1/2/2012 1490 1490 1450 1490 21 ARII.JK
12/30/2011 1430 1520 1430 1520 472 ARII.JK
12/29/2011 1420 1490 1400 1490 340 ARII.JK
12/28/2011 1420 1470 1420 1470 84 ARII.JK
12/27/2011 1420 1470 1410 1470 495 ARII.JK
12/23/2011 1420 1420 1420 1420 6 ARII.JK
12/22/2011 1410 1420 1410 1420 12 ARII.JK
12/21/2011 1420 1430 1400 1430 101 ARII.JK
12/19/2011 1400 1430 1400 1430 69 ARII.JK
12/16/2011 1400 1420 1400 1420 20 ARII.JK
12/15/2011 1410 1420 1410 1420 3 ARII.JK
12/14/2011 1390 1430 1390 1430 765 ARII.JK
12/13/2011 1420 1420 1400 1420 19 ARII.JK
12/12/2011 1400 1420 1400 1420 114 ARII.JK
12/9/2011 1410 1430 1400 1430 26 ARII.JK
12/8/2011 1420 1440 1420 1440 29 ARII.JK
12/7/2011 1420 1440 1420 1440 143 ARII.JK
12/6/2011 1430 1430 1420 1430 1065 ARII.JK
12/5/2011 1430 1440 1430 1440 62 ARII.JK
12/2/2011 1430 1440 1430 1440 20 ARII.JK
12/1/2011 1440 1440 1430 1440 633 ARII.JK
11/30/2011 1430 1460 1430 1460 1081 ARII.JK
11/29/2011 1430 1430 1420 1430 177 ARII.JK
11/28/2011 1430 1440 1400 1440 382 ARII.JK
11/25/2011 1420 1440 1410 1440 118 ARII.JK
11/24/2011 1410 1450 1400 1450 191 ARII.JK
11/23/2011 1410 1440 1410 1440 33 ARII.JK
11/22/2011 1430 1450 1410 1450 2117 ARII.JK
11/21/2011 1430 1450 1420 1450 1272 ARII.JK
11/18/2011 1470 1470 1440 1450 5143 ARII.JK
11/17/2011 1450 1480 1440 1480 3232 ARII.JK
11/16/2011 1460 1460 1440 1450 1600 ARII.JK
11/15/2011 1480 1480 1470 1470 928 ARII.JK
11/14/2011 1490 1490 1460 1480 2291 ARII.JK
11/11/2011 1470 1470 1450 1470 2850 ARII.JK
11/10/2011 1490 1490 1450 1460 4883 ARII.JK
11/9/2011 1540 1560 1500 1510 7549 ARII.JK
11/8/2011 1550 1570 1450 1540 84292 ARII.JK
12/6/2012 1540 1550 1540 1540 119 ARNA.JK
12/5/2012 1540 1550 1520 1540 4437 ARNA.JK
12/4/2012 1500 1540 1490 1540 4752 ARNA.JK
12/3/2012 1510 1510 1490 1500 2814 ARNA.JK
11/30/2012 1500 1520 1490 1510 3369 ARNA.JK
11/29/2012 1480 1510 1480 1490 4735 ARNA.JK
11/28/2012 1460 1480 1460 1480 3816 ARNA.JK
11/27/2012 1460 1470 1450 1470 1191 ARNA.JK
11/26/2012 1470 1480 1460 1470 2316 ARNA.JK
11/23/2012 1460 1470 1460 1470 279 ARNA.JK
11/22/2012 1470 1480 1460 1460 519 ARNA.JK
11/21/2012 1440 1470 1430 1470 4235 ARNA.JK
11/20/2012 1440 1440 1430 1440 296 ARNA.JK
11/19/2012 1430 1440 1420 1440 2921 ARNA.JK
11/14/2012 1430 1440 1420 1430 3388 ARNA.JK
11/13/2012 1420 1440 1400 1430 2495 ARNA.JK
11/12/2012 1410 1420 1400 1420 1320 ARNA.JK
11/9/2012 1370 1410 1370 1410 4208 ARNA.JK
11/8/2012 1390 1390 1360 1370 5615 ARNA.JK
11/7/2012 1360 1410 1360 1390 6943 ARNA.JK
11/6/2012 1350 1360 1350 1360 3659 ARNA.JK
11/5/2012 1340 1350 1310 1350 2340 ARNA.JK
11/2/2012 1340 1350 1330 1340 1896 ARNA.JK
11/1/2012 1320 1330 1300 1330 1801 ARNA.JK
10/31/2012 1310 1330 1290 1320 3156 ARNA.JK
10/30/2012 1250 1330 1250 1310 14174 ARNA.JK
10/29/2012 1230 1240 1220 1240 1314 ARNA.JK
10/25/2012 1220 1230 1210 1230 496 ARNA.JK
10/24/2012 1210 1230 1200 1230 2221 ARNA.JK
10/23/2012 1240 1240 1200 1220 1920 ARNA.JK
10/22/2012 1250 1270 1230 1240 2516 ARNA.JK
10/19/2012 1190 1300 1190 1250 20585 ARNA.JK
10/18/2012 1090 1280 1090 1180 15310 ARNA.JK
10/17/2012 1100 1110 1070 1090 4066 ARNA.JK
10/16/2012 1060 1100 1060 1100 2305 ARNA.JK
10/15/2012 1060 1070 1050 1070 285 ARNA.JK
10/12/2012 1070 1070 1050 1070 1706 ARNA.JK
10/11/2012 1010 1070 1000 1070 4748 ARNA.JK
10/10/2012 1000 1010 1000 1010 448 ARNA.JK
10/9/2012 1000 1010 990 1010 274 ARNA.JK
10/8/2012 1020 1020 990 1000 10678 ARNA.JK
10/5/2012 1020 1020 1010 1010 2614 ARNA.JK
10/4/2012 1020 1020 1010 1020 1295 ARNA.JK
10/3/2012 1000 1020 1000 1020 6776 ARNA.JK
10/2/2012 1000 1010 990 1000 1476 ARNA.JK
10/1/2012 1010 1020 1000 1010 550 ARNA.JK
9/28/2012 1020 1030 1010 1010 3212 ARNA.JK
9/27/2012 980 1020 980 1010 8664 ARNA.JK
9/26/2012 980 1010 970 990 5694 ARNA.JK
9/25/2012 920 990 910 980 8418 ARNA.JK
9/24/2012 930 930 910 920 4835 ARNA.JK
9/21/2012 930 930 920 930 441 ARNA.JK
9/20/2012 930 930 910 930 3058 ARNA.JK
9/19/2012 920 930 910 930 1541 ARNA.JK
9/18/2012 940 940 910 930 2251 ARNA.JK
9/17/2012 940 950 920 940 1310 ARNA.JK
9/14/2012 860 940 860 940 9684 ARNA.JK
9/13/2012 850 860 850 860 917 ARNA.JK
9/12/2012 840 870 830 850 10838 ARNA.JK
9/11/2012 800 840 800 830 9554 ARNA.JK
9/10/2012 790 800 790 800 601 ARNA.JK
9/7/2012 810 810 800 800 2569 ARNA.JK
9/6/2012 810 810 800 810 1002 ARNA.JK
9/5/2012 810 810 800 810 3257 ARNA.JK
9/4/2012 800 820 800 820 2255 ARNA.JK
9/3/2012 830 850 770 800 6004 ARNA.JK
8/31/2012 830 850 820 850 2760 ARNA.JK
8/30/2012 850 850 830 840 2510 ARNA.JK
8/29/2012 870 870 840 860 2486 ARNA.JK
8/28/2012 870 880 870 880 362 ARNA.JK
8/27/2012 880 880 870 880 120 ARNA.JK
8/24/2012 880 880 860 880 369 ARNA.JK
8/23/2012 880 880 860 880 642 ARNA.JK
8/16/2012 880 880 870 880 1372 ARNA.JK
8/15/2012 880 880 860 880 1160 ARNA.JK
8/14/2012 880 880 860 880 788 ARNA.JK
8/13/2012 910 910 880 880 1575 ARNA.JK
8/10/2012 850 910 850 910 6055 ARNA.JK
8/9/2012 860 860 850 850 1041 ARNA.JK
8/8/2012 870 880 850 860 2120 ARNA.JK
8/7/2012 900 900 860 880 3268 ARNA.JK
8/6/2012 920 920 890 900 1375 ARNA.JK
8/3/2012 910 920 890 920 580 ARNA.JK
8/2/2012 910 930 890 910 3997 ARNA.JK
8/1/2012 930 930 910 920 706 ARNA.JK
7/31/2012 940 960 880 930 2571 ARNA.JK
7/30/2012 950 970 920 940 6425 ARNA.JK
7/27/2012 900 950 900 950 26739 ARNA.JK
7/26/2012 860 920 860 890 18168 ARNA.JK
7/25/2012 860 860 860 860 994 ARNA.JK
7/24/2012 860 880 860 860 1099 ARNA.JK
7/23/2012 880 880 830 880 6796 ARNA.JK
7/20/2012 900 900 880 890 1662 ARNA.JK
7/19/2012 920 920 890 900 2940 ARNA.JK
7/18/2012 900 920 860 920 8609 ARNA.JK
7/17/2012 850 920 830 900 11933 ARNA.JK
7/16/2012 820 850 810 850 10979 ARNA.JK
7/13/2012 800 810 800 810 1060 ARNA.JK
7/12/2012 810 810 800 810 583 ARNA.JK
7/11/2012 800 810 800 810 1273 ARNA.JK
7/10/2012 790 810 790 810 818 ARNA.JK
7/9/2012 810 810 790 790 510 ARNA.JK
7/6/2012 810 810 800 810 754 ARNA.JK
7/5/2012 810 820 800 810 5622 ARNA.JK
7/4/2012 760 810 760 810 4723 ARNA.JK
7/3/2012 760 770 760 760 466 ARNA.JK
7/2/2012 760 770 730 770 3899 ARNA.JK
6/29/2012 760 760 750 760 257 ARNA.JK
6/28/2012 750 770 750 750 1409 ARNA.JK
6/27/2012 750 750 750 750 1753 ARNA.JK
6/26/2012 740 750 740 750 938 ARNA.JK
6/25/2012 720 770 710 740 7615 ARNA.JK
6/22/2012 720 720 700 720 1326 ARNA.JK
6/21/2012 710 720 690 720 5673 ARNA.JK
6/20/2012 690 710 690 710 1912 ARNA.JK
6/19/2012 680 690 680 690 231 ARNA.JK
6/18/2012 700 700 680 690 967 ARNA.JK
6/15/2012 690 690 660 690 4140 ARNA.JK
6/14/2012 710 710 670 690 3194 ARNA.JK
6/13/2012 690 710 680 710 1730 ARNA.JK
6/12/2012 680 690 680 690 317 ARNA.JK
6/11/2012 690 710 680 690 4256 ARNA.JK
6/8/2012 680 680 660 680 2578 ARNA.JK
6/7/2012 690 690 680 690 1854 ARNA.JK
6/6/2012 680 690 670 690 3181 ARNA.JK
6/5/2012 690 690 660 680 2158 ARNA.JK
6/4/2012 700 700 660 690 3766 ARNA.JK
6/1/2012 700 710 700 710 631 ARNA.JK
5/31/2012 690 700 680 700 555 ARNA.JK
5/30/2012 700 700 690 700 3265 ARNA.JK
5/29/2012 700 710 700 710 3137 ARNA.JK
5/28/2012 680 700 680 700 1254 ARNA.JK
5/25/2012 670 710 670 690 4600 ARNA.JK
5/24/2012 670 680 670 680 1723 ARNA.JK
5/23/2012 700 700 680 680 4148 ARNA.JK
5/22/2012 670 710 670 700 5218 ARNA.JK
5/21/2012 690 690 640 670 5827 ARNA.JK
5/16/2012 710 720 700 700 9754 ARNA.JK
5/15/2012 730 730 710 710 15005 ARNA.JK
5/14/2012 780 780 720 740 9278 ARNA.JK
5/11/2012 760 800 760 780 6856 ARNA.JK
5/10/2012 760 770 750 760 4049 ARNA.JK
5/9/2012 750 790 750 760 5295 ARNA.JK
5/8/2012 690 780 680 750 16562 ARNA.JK
5/7/2012 690 690 670 680 2442 ARNA.JK
5/4/2012 680 700 670 690 18719 ARNA.JK
5/3/2012 630 680 620 680 16015 ARNA.JK
5/2/2012 600 630 600 630 4558 ARNA.JK
5/1/2012 620 620 600 610 3095 ARNA.JK
4/30/2012 610 620 610 620 2321 ARNA.JK
4/27/2012 610 610 600 610 1279 ARNA.JK
4/26/2012 600 610 600 610 2755 ARNA.JK
4/25/2012 600 600 590 600 920 ARNA.JK
4/24/2012 600 610 590 600 5900 ARNA.JK
4/23/2012 620 620 580 600 3339 ARNA.JK
4/20/2012 620 620 600 610 4696 ARNA.JK
4/19/2012 580 630 580 620 13536 ARNA.JK
4/18/2012 580 580 570 580 6704 ARNA.JK
4/17/2012 580 590 570 590 2462 ARNA.JK
4/16/2012 590 590 570 580 987 ARNA.JK
4/13/2012 570 590 570 590 6068 ARNA.JK
4/12/2012 560 570 550 570 2183 ARNA.JK
4/11/2012 560 570 550 560 7539 ARNA.JK
4/10/2012 560 570 550 570 2783 ARNA.JK
4/9/2012 580 580 560 570 1202 ARNA.JK
4/5/2012 550 590 550 580 7936 ARNA.JK
4/4/2012 510 590 510 560 22190 ARNA.JK
4/3/2012 495 530 490 530 9584 ARNA.JK
4/2/2012 495 495 490 490 1407 ARNA.JK
3/30/2012 500 500 485 495 3635 ARNA.JK
3/29/2012 495 510 490 510 6050 ARNA.JK
3/28/2012 495 495 490 495 6035 ARNA.JK
3/27/2012 480 495 480 495 7929 ARNA.JK
3/26/2012 520 520 480 480 4622 ARNA.JK
3/22/2012 520 520 500 510 306 ARNA.JK
3/21/2012 510 520 510 510 6003 ARNA.JK
3/20/2012 520 520 510 510 635 ARNA.JK
3/19/2012 530 530 510 520 10019 ARNA.JK
3/16/2012 530 540 520 540 2138 ARNA.JK
3/15/2012 540 540 530 540 517 ARNA.JK
3/14/2012 540 540 530 540 14671 ARNA.JK
3/13/2012 550 560 540 550 2757 ARNA.JK
3/12/2012 540 560 540 560 2144 ARNA.JK
3/9/2012 540 550 540 550 1053 ARNA.JK
3/8/2012 540 540 530 540 261 ARNA.JK
3/7/2012 530 540 520 540 6968 ARNA.JK
3/6/2012 530 540 520 530 1156 ARNA.JK
3/5/2012 540 540 520 540 1229 ARNA.JK
3/2/2012 540 560 540 540 10514 ARNA.JK
3/1/2012 540 540 530 540 14892 ARNA.JK
2/29/2012 540 550 520 540 17689 ARNA.JK
2/28/2012 520 540 510 540 12995 ARNA.JK
2/27/2012 510 520 500 520 5963 ARNA.JK
2/24/2012 510 520 495 510 13097 ARNA.JK
2/23/2012 510 520 500 520 7097 ARNA.JK
2/22/2012 510 520 500 520 2042 ARNA.JK
2/21/2012 520 530 510 520 3333 ARNA.JK
2/20/2012 520 530 510 530 4245 ARNA.JK
2/17/2012 570 570 520 520 889 ARNA.JK
2/16/2012 520 530 510 520 3264 ARNA.JK
2/15/2012 510 520 495 520 3345 ARNA.JK
2/14/2012 520 530 500 520 9243 ARNA.JK
2/13/2012 520 530 495 530 3543 ARNA.JK
2/10/2012 455 540 450 510 15599 ARNA.JK
2/9/2012 460 460 450 455 825 ARNA.JK
2/8/2012 460 465 455 460 2223 ARNA.JK
2/7/2012 455 465 450 460 4742 ARNA.JK
2/6/2012 430 455 430 455 12509 ARNA.JK
2/3/2012 430 430 420 430 2302 ARNA.JK
2/2/2012 415 430 415 430 5977 ARNA.JK
2/1/2012 415 420 410 415 958 ARNA.JK
1/31/2012 400 415 400 415 1617 ARNA.JK
1/30/2012 420 420 405 405 2370 ARNA.JK
1/27/2012 415 425 410 425 8981 ARNA.JK
1/26/2012 385 415 385 410 27699 ARNA.JK
1/25/2012 375 380 370 380 240 ARNA.JK
1/24/2012 375 380 375 380 329 ARNA.JK
1/20/2012 375 385 370 385 571 ARNA.JK
1/19/2012 375 380 370 380 751 ARNA.JK
1/18/2012 385 385 375 380 610 ARNA.JK
1/17/2012 380 390 375 385 1701 ARNA.JK
1/16/2012 375 385 370 380 1431 ARNA.JK
1/13/2012 370 390 370 385 2077 ARNA.JK
1/12/2012 370 375 360 370 1028 ARNA.JK
1/11/2012 365 370 350 370 403 ARNA.JK
1/10/2012 370 380 365 370 165 ARNA.JK
1/9/2012 370 370 365 370 778 ARNA.JK
1/6/2012 375 380 370 380 63 ARNA.JK
1/5/2012 370 390 365 380 2015 ARNA.JK
1/4/2012 380 385 370 375 1865 ARNA.JK
1/3/2012 390 395 380 385 3343 ARNA.JK
1/2/2012 365 410 365 385 27260 ARNA.JK
12/30/2011 355 365 355 365 203 ARNA.JK
12/29/2011 355 365 355 365 219 ARNA.JK
12/28/2011 360 360 355 360 323 ARNA.JK
12/27/2011 355 360 355 360 1630 ARNA.JK
12/23/2011 350 355 345 355 905 ARNA.JK
12/22/2011 350 360 350 360 474 ARNA.JK
12/21/2011 355 355 345 355 713 ARNA.JK
12/20/2011 360 360 350 360 721 ARNA.JK
12/19/2011 355 360 355 360 195 ARNA.JK
12/16/2011 360 360 355 360 58 ARNA.JK
12/15/2011 355 355 345 355 1009 ARNA.JK
12/14/2011 360 360 355 360 163 ARNA.JK
12/13/2011 355 365 350 365 662 ARNA.JK
12/12/2011 360 365 355 365 218 ARNA.JK
12/9/2011 365 365 355 365 334 ARNA.JK
12/8/2011 355 365 355 365 175 ARNA.JK
12/7/2011 360 365 360 365 15 ARNA.JK
12/6/2011 365 365 355 365 264 ARNA.JK
12/5/2011 365 365 355 365 655 ARNA.JK
12/2/2011 360 365 355 365 287 ARNA.JK
12/1/2011 355 365 355 365 419 ARNA.JK
11/30/2011 350 360 350 360 658 ARNA.JK
11/29/2011 355 360 355 360 1250 ARNA.JK
11/28/2011 355 355 350 355 673 ARNA.JK
11/25/2011 355 360 355 360 66 ARNA.JK
11/24/2011 365 370 360 365 147 ARNA.JK
11/23/2011 360 370 360 370 3456 ARNA.JK
11/22/2011 345 365 345 365 3506 ARNA.JK
11/21/2011 355 360 345 350 1971 ARNA.JK
11/18/2011 355 360 350 360 317 ARNA.JK
11/17/2011 350 360 350 360 300 ARNA.JK
11/16/2011 350 360 350 360 262 ARNA.JK
11/15/2011 360 360 355 360 612 ARNA.JK
11/14/2011 365 365 360 365 412 ARNA.JK
11/11/2011 360 365 360 365 793 ARNA.JK
11/10/2011 350 360 350 360 2283 ARNA.JK
11/9/2011 350 370 345 370 3578 ARNA.JK
11/8/2011 335 350 335 350 1382 ARNA.JK
11/7/2011 335 340 330 340 327 ARNA.JK
11/4/2011 335 340 330 340 312 ARNA.JK
11/3/2011 325 335 325 335 926 ARNA.JK
11/2/2011 330 335 325 335 517 ARNA.JK
11/1/2011 335 345 330 335 533 ARNA.JK
10/31/2011 340 345 335 345 884 ARNA.JK
10/28/2011 350 350 335 345 2370 ARNA.JK
10/27/2011 345 360 345 350 7017 ARNA.JK
10/26/2011 335 345 335 345 308 ARNA.JK
10/25/2011 345 350 345 350 687 ARNA.JK
10/24/2011 345 350 340 345 575 ARNA.JK
10/21/2011 345 350 340 345 69 ARNA.JK
10/20/2011 340 345 340 345 62 ARNA.JK
10/19/2011 340 350 340 345 134 ARNA.JK
10/18/2011 340 340 330 340 484 ARNA.JK
10/17/2011 335 355 320 355 1504 ARNA.JK
10/14/2011 335 345 335 345 193 ARNA.JK
10/13/2011 325 345 320 340 2229 ARNA.JK
10/12/2011 310 325 305 325 1995 ARNA.JK
10/11/2011 305 315 305 315 3671 ARNA.JK
10/10/2011 300 305 300 305 473 ARNA.JK
10/7/2011 305 310 290 305 2312 ARNA.JK
10/6/2011 295 295 290 295 3081 ARNA.JK
10/5/2011 285 305 280 285 9650 ARNA.JK
10/4/2011 320 330 275 280 13427 ARNA.JK
10/3/2011 335 340 320 330 1653 ARNA.JK
9/30/2011 350 350 340 345 1418 ARNA.JK
9/29/2011 345 350 345 350 263 ARNA.JK
9/28/2011 360 360 345 350 3507 ARNA.JK
9/27/2011 350 355 340 355 3249 ARNA.JK
12/6/2012 295 300 295 300 131 ARTA.JK
12/5/2012 295 300 295 300 400 ARTA.JK
12/4/2012 295 300 295 300 836 ARTA.JK
12/3/2012 295 300 295 295 202 ARTA.JK
11/30/2012 300 300 295 295 357 ARTA.JK
11/29/2012 295 300 295 295 416 ARTA.JK
11/28/2012 300 300 295 295 356 ARTA.JK
11/27/2012 305 310 285 295 1547 ARTA.JK
11/26/2012 310 345 305 305 31958 ARTA.JK
11/23/2012 310 315 310 310 3041 ARTA.JK
11/22/2012 315 345 310 310 22528 ARTA.JK
11/21/2012 315 315 315 315 22 ARTA.JK
11/20/2012 315 315 310 310 367 ARTA.JK
11/19/2012 310 315 310 315 1757 ARTA.JK
11/14/2012 310 315 310 310 595 ARTA.JK
11/13/2012 310 315 310 310 658 ARTA.JK
11/12/2012 310 315 310 315 361 ARTA.JK
11/9/2012 310 315 310 310 150 ARTA.JK
11/8/2012 315 315 310 310 570 ARTA.JK
11/7/2012 310 315 310 315 544 ARTA.JK
11/6/2012 305 320 305 310 670 ARTA.JK
11/5/2012 310 310 300 305 1713 ARTA.JK
11/2/2012 325 325 315 315 446 ARTA.JK
11/1/2012 345 345 325 325 794 ARTA.JK
10/31/2012 365 380 330 330 38700 ARTA.JK
10/30/2012 315 365 315 365 13719 ARTA.JK
10/29/2012 310 335 310 315 21797 ARTA.JK
10/25/2012 310 315 310 310 630 ARTA.JK
10/24/2012 305 335 300 310 12204 ARTA.JK
10/23/2012 290 305 290 295 1838 ARTA.JK
10/22/2012 295 295 290 290 298 ARTA.JK
10/19/2012 295 295 290 295 318 ARTA.JK
10/18/2012 305 305 290 295 363 ARTA.JK
10/17/2012 300 305 290 305 1819 ARTA.JK
10/16/2012 300 300 290 295 280 ARTA.JK
10/15/2012 305 305 290 290 72 ARTA.JK
10/12/2012 320 340 300 300 482 ARTA.JK
10/11/2012 320 320 300 310 108 ARTA.JK
10/10/2012 315 315 305 305 651 ARTA.JK
10/9/2012 320 335 305 315 7463 ARTA.JK
10/8/2012 305 325 295 320 1780 ARTA.JK
10/5/2012 350 350 300 300 2382 ARTA.JK
10/4/2012 285 355 285 345 30068 ARTA.JK
10/3/2012 300 320 275 285 10333 ARTA.JK
10/2/2012 280 300 270 300 1385 ARTA.JK
10/1/2012 265 270 265 270 576 ARTA.JK
9/28/2012 265 275 265 270 84 ARTA.JK
9/27/2012 270 280 260 265 1967 ARTA.JK
9/26/2012 255 295 250 265 8042 ARTA.JK
9/25/2012 240 260 235 250 819 ARTA.JK
9/24/2012 230 255 230 240 3100 ARTA.JK
9/21/2012 230 235 230 230 478 ARTA.JK
9/20/2012 225 250 225 230 2456 ARTA.JK
9/19/2012 230 230 225 230 322 ARTA.JK
9/18/2012 220 255 215 225 1914 ARTA.JK
9/17/2012 210 220 205 215 545 ARTA.JK
9/14/2012 225 225 215 220 109 ARTA.JK
9/13/2012 230 230 210 225 630 ARTA.JK
9/12/2012 220 230 220 230 107 ARTA.JK
9/11/2012 230 230 220 230 185 ARTA.JK
9/10/2012 245 245 215 220 378 ARTA.JK
9/7/2012 250 260 215 235 995 ARTA.JK
9/6/2012 260 260 250 255 76 ARTA.JK
9/5/2012 255 270 255 260 103 ARTA.JK
9/4/2012 280 280 260 265 286 ARTA.JK
9/3/2012 270 295 265 275 2048 ARTA.JK
8/31/2012 260 275 260 265 322 ARTA.JK
8/30/2012 270 270 260 260 230 ARTA.JK
8/29/2012 280 280 255 270 169 ARTA.JK
8/28/2012 290 300 280 290 50 ARTA.JK
8/27/2012 300 300 300 300 1 ARTA.JK
8/24/2012 280 285 280 285 38 ARTA.JK
8/23/2012 280 290 280 290 139 ARTA.JK
8/16/2012 275 290 275 280 45 ARTA.JK
8/15/2012 290 295 285 290 82 ARTA.JK
8/14/2012 270 300 270 295 248 ARTA.JK
8/13/2012 305 305 280 280 595 ARTA.JK
8/10/2012 315 315 300 300 585 ARTA.JK
8/9/2012 315 320 305 315 905 ARTA.JK
8/8/2012 310 315 310 310 259 ARTA.JK
8/7/2012 330 330 310 320 173 ARTA.JK
8/6/2012 340 340 325 325 248 ARTA.JK
8/3/2012 330 345 330 340 175 ARTA.JK
8/2/2012 350 360 340 345 380 ARTA.JK
8/1/2012 365 365 355 360 316 ARTA.JK
7/31/2012 370 380 355 360 573 ARTA.JK
7/30/2012 390 390 365 370 1350 ARTA.JK
7/27/2012 420 440 385 390 40328 ARTA.JK
7/26/2012 485 495 420 420 156852 ARTA.JK
7/25/2012 380 485 380 480 62618 ARTA.JK
7/24/2012 400 405 385 395 295 ARTA.JK
7/23/2012 415 415 395 400 1229 ARTA.JK
7/20/2012 440 440 415 420 1210 ARTA.JK
7/19/2012 460 475 435 440 48069 ARTA.JK
7/18/2012 510 570 455 460 152010 ARTA.JK
7/17/2012 480 530 480 530 26 ARTA.JK
7/16/2012 470 480 470 475 34 ARTA.JK
7/13/2012 470 475 465 465 93 ARTA.JK
7/12/2012 460 470 460 470 70 ARTA.JK
7/11/2012 470 470 470 470 20 ARTA.JK
7/10/2012 470 470 470 470 4 ARTA.JK
7/9/2012 470 470 470 470 13 ARTA.JK
7/6/2012 465 480 465 480 19 ARTA.JK
7/5/2012 465 500 460 500 77 ARTA.JK
7/4/2012 465 465 460 465 220 ARTA.JK
7/3/2012 480 480 460 465 149 ARTA.JK
7/2/2012 550 570 455 460 20508 ARTA.JK
6/29/2012 550 550 550 550 1 ARTA.JK
6/28/2012 500 500 500 500 15 ARTA.JK
6/27/2012 540 550 530 550 1982 ARTA.JK
6/26/2012 445 570 445 570 21 ARTA.JK
6/25/2012 590 590 590 590 1 ARTA.JK
6/21/2012 550 550 550 550 1 ARTA.JK
6/20/2012 550 550 550 550 1 ARTA.JK
6/19/2012 510 510 510 510 1 ARTA.JK
6/18/2012 435 435 435 435 3 ARTA.JK
6/15/2012 540 540 540 540 1 ARTA.JK
6/14/2012 530 530 440 530 5052 ARTA.JK
6/13/2012 540 540 540 540 150 ARTA.JK
6/11/2012 550 550 550 550 1 ARTA.JK
6/7/2012 425 580 425 530 105 ARTA.JK
6/5/2012 450 510 450 510 13 ARTA.JK
5/31/2012 510 510 510 510 1 ARTA.JK
5/30/2012 485 485 485 485 3 ARTA.JK
5/29/2012 485 485 485 485 3 ARTA.JK
5/28/2012 485 485 485 485 10 ARTA.JK
5/25/2012 485 485 485 485 10 ARTA.JK
5/24/2012 590 590 590 590 2 ARTA.JK
5/23/2012 550 590 550 590 10 ARTA.JK
5/22/2012 500 500 500 500 1 ARTA.JK
5/14/2012 530 530 530 530 18 ARTA.JK
5/11/2012 530 550 530 530 66 ARTA.JK
5/10/2012 530 530 530 530 55 ARTA.JK
5/9/2012 540 550 540 550 4 ARTA.JK
5/8/2012 540 550 530 540 104 ARTA.JK
5/7/2012 530 530 530 530 52 ARTA.JK
5/4/2012 530 540 530 530 366 ARTA.JK
5/3/2012 560 580 530 540 1609 ARTA.JK
5/2/2012 530 570 530 570 421 ARTA.JK
5/1/2012 600 600 530 540 11962 ARTA.JK
4/30/2012 520 640 520 580 14477 ARTA.JK
4/26/2012 530 530 520 520 1005 ARTA.JK
4/12/2012 610 610 610 610 1500 ARTA.JK
3/21/2012 610 610 610 610 1 ARTA.JK
12/29/2011 610 610 610 610 2 ARTA.JK
12/21/2011 600 700 590 700 110 ARTA.JK
12/20/2011 550 600 550 600 7 ARTA.JK
12/15/2011 420 500 420 500 6 ARTA.JK
11/16/2011 365 400 365 400 6 ARTA.JK
11/14/2011 350 350 350 350 1 ARTA.JK
11/1/2011 305 320 300 320 5 ARTA.JK
8/15/2011 280 280 280 280 5 ARTA.JK
5/13/2011 295 295 295 295 1 ARTA.JK
5/11/2011 340 340 340 340 4 ARTA.JK
11/10/2010 400 400 365 365 3 ARTA.JK
11/9/2010 395 395 375 375 31 ARTA.JK
11/5/2010 430 430 395 395 2 ARTA.JK
11/3/2010 400 400 400 400 5 ARTA.JK
11/1/2010 400 400 400 400 5 ARTA.JK
8/18/2010 410 410 410 410 57 ARTA.JK
8/11/2010 385 385 385 385 1553 ARTA.JK
8/10/2010 395 400 385 385 2062 ARTA.JK
8/9/2010 510 510 510 510 1 ARTA.JK
8/6/2010 460 460 460 460 1 ARTA.JK
8/5/2010 290 410 260 410 5057 ARTA.JK
8/3/2010 350 350 340 340 250 ARTA.JK
1/7/2009 420 420 420 420 300 ARTA.JK
9/29/2008 425 425 425 425 1140 ARTA.JK
9/22/2008 420 420 420 420 400 ARTA.JK
9/17/2008 420 420 420 420 1140 ARTA.JK
9/4/2008 480 480 480 480 2100 ARTA.JK
8/25/2008 455 455 455 455 60 ARTA.JK
8/12/2008 460 460 450 450 70 ARTA.JK
8/6/2008 460 460 460 460 50 ARTA.JK
8/5/2008 460 460 455 455 80 ARTA.JK
7/24/2008 470 470 470 470 28 ARTA.JK
7/23/2008 485 485 470 470 170 ARTA.JK
7/21/2008 490 490 490 490 7 ARTA.JK
7/8/2008 490 490 490 490 75 ARTA.JK
7/4/2008 495 495 495 495 45 ARTA.JK
6/25/2008 490 490 490 490 70 ARTA.JK
6/18/2008 495 495 495 495 150 ARTA.JK
6/11/2008 490 490 490 490 50 ARTA.JK
6/5/2008 490 495 490 495 195 ARTA.JK
5/28/2008 485 485 485 485 30 ARTA.JK
5/21/2008 480 480 480 480 75 ARTA.JK
5/15/2008 480 480 480 480 5 ARTA.JK
5/12/2008 485 485 485 485 25 ARTA.JK
5/9/2008 490 490 490 490 75 ARTA.JK
4/28/2008 490 490 490 490 30 ARTA.JK
4/16/2008 495 495 495 495 30 ARTA.JK
4/10/2008 490 490 490 490 50 ARTA.JK
4/7/2008 485 485 485 485 25 ARTA.JK
3/26/2008 485 485 480 480 60 ARTA.JK
3/13/2008 480 480 475 475 120 ARTA.JK
3/5/2008 480 480 480 480 12 ARTA.JK
2/28/2008 485 485 480 480 81 ARTA.JK
2/26/2008 480 480 480 480 25 ARTA.JK
2/19/2008 485 485 480 480 45 ARTA.JK
2/11/2008 480 480 480 480 45 ARTA.JK
1/30/2008 480 480 480 480 50 ARTA.JK
1/15/2008 480 480 480 480 50 ARTA.JK
1/8/2008 485 485 480 480 50 ARTA.JK
1/4/2008 480 480 480 480 10 ARTA.JK
12/14/2007 480 480 480 480 30 ARTA.JK
12/7/2007 480 480 480 480 30 ARTA.JK
12/6/2007 480 480 480 480 10 ARTA.JK
11/26/2007 480 480 480 480 10 ARTA.JK
11/22/2007 480 480 480 480 20 ARTA.JK
11/13/2007 480 480 480 480 10 ARTA.JK
11/12/2007 485 485 480 480 25 ARTA.JK
11/9/2007 485 485 485 485 35 ARTA.JK
12/6/2012 305 305 305 305 0 ARTI.JK
12/5/2012 285 305 285 305 463 ARTI.JK
12/4/2012 285 295 280 295 426 ARTI.JK
12/3/2012 295 300 285 290 259 ARTI.JK
11/30/2012 300 300 295 295 951 ARTI.JK
11/29/2012 300 300 290 290 717 ARTI.JK
11/28/2012 300 305 295 300 2227 ARTI.JK
11/27/2012 300 305 295 300 1087 ARTI.JK
11/26/2012 310 310 295 305 1055 ARTI.JK
11/23/2012 310 315 295 300 787 ARTI.JK
11/22/2012 315 325 305 315 3991 ARTI.JK
11/21/2012 320 320 305 315 1481 ARTI.JK
11/20/2012 310 330 300 315 7410 ARTI.JK
11/19/2012 290 315 290 310 2206 ARTI.JK
11/14/2012 275 310 275 290 1677 ARTI.JK
11/13/2012 270 275 260 270 585 ARTI.JK
11/12/2012 285 285 270 270 59 ARTI.JK
11/9/2012 260 285 260 285 743 ARTI.JK
11/8/2012 265 270 255 260 194 ARTI.JK
11/7/2012 265 275 265 270 126 ARTI.JK
11/6/2012 275 275 265 270 180 ARTI.JK
11/5/2012 280 280 275 275 39 ARTI.JK
11/2/2012 280 280 275 280 86 ARTI.JK
11/1/2012 285 285 280 280 17 ARTI.JK
10/31/2012 285 285 280 285 547 ARTI.JK
10/30/2012 290 295 285 285 489 ARTI.JK
10/29/2012 300 300 290 295 235 ARTI.JK
10/25/2012 290 300 290 300 271 ARTI.JK
10/24/2012 280 305 275 300 1099 ARTI.JK
10/23/2012 295 300 290 290 915 ARTI.JK
10/22/2012 305 310 295 295 299 ARTI.JK
10/19/2012 315 325 305 310 1182 ARTI.JK
10/18/2012 310 330 305 315 4231 ARTI.JK
10/17/2012 290 310 290 310 5059 ARTI.JK
10/16/2012 290 295 285 290 1023 ARTI.JK
10/15/2012 295 295 290 295 2701 ARTI.JK
10/12/2012 285 295 285 285 3184 ARTI.JK
10/11/2012 275 290 275 280 4463 ARTI.JK
10/10/2012 270 275 270 275 6225 ARTI.JK
10/9/2012 270 275 270 270 1346 ARTI.JK
10/8/2012 275 275 270 270 3824 ARTI.JK
10/5/2012 275 285 265 275 5645 ARTI.JK
10/4/2012 260 280 260 270 6400 ARTI.JK
10/3/2012 250 260 250 260 499 ARTI.JK
10/2/2012 260 260 250 250 207 ARTI.JK
10/1/2012 260 260 255 260 518 ARTI.JK
9/28/2012 255 275 255 255 2682 ARTI.JK
9/27/2012 255 275 250 255 14090 ARTI.JK
9/26/2012 280 290 255 255 3326 ARTI.JK
9/25/2012 250 275 250 275 4461 ARTI.JK
9/24/2012 255 275 250 250 2578 ARTI.JK
9/21/2012 250 270 245 250 8023 ARTI.JK
9/20/2012 240 255 240 255 702 ARTI.JK
9/19/2012 240 250 240 250 96 ARTI.JK
9/18/2012 255 255 245 245 877 ARTI.JK
9/17/2012 250 265 250 250 3630 ARTI.JK
9/14/2012 225 250 225 250 1591 ARTI.JK
9/13/2012 220 225 215 225 193 ARTI.JK
9/12/2012 230 230 225 225 182 ARTI.JK
9/11/2012 220 225 220 225 129 ARTI.JK
9/10/2012 225 230 220 225 382 ARTI.JK
9/7/2012 220 230 220 230 601 ARTI.JK
9/6/2012 225 225 215 220 371 ARTI.JK
9/5/2012 235 240 205 225 1731 ARTI.JK
9/4/2012 235 240 225 230 352 ARTI.JK
9/3/2012 240 240 235 235 285 ARTI.JK
8/31/2012 235 240 235 240 203 ARTI.JK
8/30/2012 240 245 235 240 51 ARTI.JK
8/29/2012 250 255 240 245 475 ARTI.JK
8/28/2012 250 255 240 245 894 ARTI.JK
8/27/2012 250 255 250 255 30 ARTI.JK
8/24/2012 250 255 245 245 195 ARTI.JK
8/23/2012 240 255 240 255 128 ARTI.JK
8/16/2012 250 255 240 250 757 ARTI.JK
8/15/2012 250 255 245 250 408 ARTI.JK
8/14/2012 260 260 235 245 1175 ARTI.JK
8/13/2012 265 265 260 260 260 ARTI.JK
8/10/2012 265 270 260 270 238 ARTI.JK
8/9/2012 260 275 255 270 1818 ARTI.JK
8/8/2012 260 265 255 260 686 ARTI.JK
8/7/2012 260 265 255 260 1183 ARTI.JK
8/6/2012 265 265 260 260 275 ARTI.JK
8/3/2012 265 265 260 265 350 ARTI.JK
8/2/2012 265 270 265 265 1306 ARTI.JK
8/1/2012 275 275 265 275 716 ARTI.JK
7/31/2012 270 275 265 275 959 ARTI.JK
7/30/2012 275 275 270 275 897 ARTI.JK
7/27/2012 280 280 270 275 855 ARTI.JK
7/26/2012 265 285 265 280 3700 ARTI.JK
7/25/2012 260 265 260 260 533 ARTI.JK
7/24/2012 270 270 260 270 365 ARTI.JK
7/23/2012 275 275 265 270 875 ARTI.JK
7/20/2012 275 280 275 280 828 ARTI.JK
7/19/2012 280 280 275 280 602 ARTI.JK
7/18/2012 280 280 270 275 1174 ARTI.JK
7/17/2012 275 280 275 280 479 ARTI.JK
7/16/2012 280 280 275 280 1208 ARTI.JK
7/13/2012 280 285 275 280 686 ARTI.JK
7/12/2012 290 290 275 285 1547 ARTI.JK
7/11/2012 295 300 290 290 2156 ARTI.JK
7/10/2012 295 300 285 295 1642 ARTI.JK
7/9/2012 300 305 295 295 1560 ARTI.JK
7/6/2012 310 310 305 305 843 ARTI.JK
7/5/2012 310 310 300 310 2030 ARTI.JK
7/4/2012 310 315 305 310 2948 ARTI.JK
7/3/2012 310 320 310 310 1127 ARTI.JK
7/2/2012 315 325 310 315 2514 ARTI.JK
6/29/2012 320 320 305 310 2826 ARTI.JK
6/28/2012 330 330 315 320 3056 ARTI.JK
6/27/2012 380 390 325 325 298292 ARTI.JK
6/26/2012 350 410 335 380 470113 ARTI.JK
6/25/2012 340 350 335 340 19829 ARTI.JK
6/22/2012 330 340 330 335 642 ARTI.JK
6/21/2012 345 355 325 340 178458 ARTI.JK
6/20/2012 305 355 305 345 50759 ARTI.JK
6/19/2012 295 305 295 300 477 ARTI.JK
6/18/2012 300 305 300 305 761 ARTI.JK
6/15/2012 295 300 280 290 122 ARTI.JK
6/14/2012 300 300 280 280 135 ARTI.JK
6/13/2012 310 310 300 305 326 ARTI.JK
6/12/2012 315 330 315 320 112 ARTI.JK
6/11/2012 315 325 310 325 644 ARTI.JK
6/8/2012 300 330 300 320 914 ARTI.JK
6/7/2012 295 300 290 300 639 ARTI.JK
6/6/2012 265 300 265 300 702 ARTI.JK
6/5/2012 275 275 255 265 611 ARTI.JK
6/4/2012 290 290 280 280 759 ARTI.JK
6/1/2012 270 315 265 315 776 ARTI.JK
5/31/2012 290 290 275 280 162 ARTI.JK
5/30/2012 290 305 290 300 6 ARTI.JK
5/29/2012 305 305 300 300 155 ARTI.JK
5/28/2012 300 305 300 305 16 ARTI.JK
5/25/2012 315 315 300 310 374 ARTI.JK
5/24/2012 310 315 310 315 155 ARTI.JK
5/23/2012 305 315 305 315 333 ARTI.JK
5/22/2012 315 325 305 320 600 ARTI.JK
5/21/2012 290 315 290 315 127 ARTI.JK
5/16/2012 340 340 305 320 1134 ARTI.JK
5/15/2012 345 350 340 345 7140 ARTI.JK
5/14/2012 345 350 345 350 5026 ARTI.JK
5/11/2012 350 355 345 350 1105 ARTI.JK
5/10/2012 345 355 345 350 7855 ARTI.JK
5/9/2012 355 355 345 345 13715 ARTI.JK
5/8/2012 345 360 345 350 22619 ARTI.JK
5/7/2012 345 345 345 345 1799 ARTI.JK
5/4/2012 345 350 345 345 1143 ARTI.JK
5/3/2012 345 350 345 345 517 ARTI.JK
5/2/2012 350 350 345 350 2696 ARTI.JK
5/1/2012 350 350 345 345 3113 ARTI.JK
4/30/2012 350 350 345 345 881 ARTI.JK
4/27/2012 350 355 345 350 3404 ARTI.JK
4/26/2012 350 360 350 350 6362 ARTI.JK
4/25/2012 360 365 345 345 6508 ARTI.JK
4/24/2012 345 365 340 355 5460 ARTI.JK
4/23/2012 370 385 340 345 13834 ARTI.JK
4/20/2012 360 385 355 370 18580 ARTI.JK
4/19/2012 325 400 325 360 64025 ARTI.JK
4/18/2012 330 335 325 330 595 ARTI.JK
4/17/2012 335 340 320 335 3882 ARTI.JK
4/16/2012 320 335 320 330 4778 ARTI.JK
4/13/2012 325 325 310 315 800 ARTI.JK
4/12/2012 320 325 310 320 3218 ARTI.JK
4/11/2012 320 320 310 320 844 ARTI.JK
4/10/2012 320 330 315 315 1781 ARTI.JK
4/9/2012 340 345 315 325 5241 ARTI.JK
4/5/2012 340 345 330 340 12669 ARTI.JK
4/4/2012 315 345 315 340 25931 ARTI.JK
4/3/2012 310 320 305 315 11568 ARTI.JK
4/2/2012 305 310 305 305 1265 ARTI.JK
3/30/2012 305 310 305 305 466 ARTI.JK
3/29/2012 305 310 305 305 2162 ARTI.JK
3/28/2012 305 310 300 305 2389 ARTI.JK
3/27/2012 300 305 300 300 1627 ARTI.JK
3/26/2012 305 305 300 300 7082 ARTI.JK
3/22/2012 305 305 300 305 359 ARTI.JK
3/21/2012 305 310 300 305 5038 ARTI.JK
3/20/2012 300 305 295 305 1870 ARTI.JK
3/19/2012 315 315 300 305 2131 ARTI.JK
3/16/2012 310 325 310 310 67197 ARTI.JK
3/15/2012 305 315 305 315 12737 ARTI.JK
3/14/2012 310 310 305 305 4952 ARTI.JK
3/13/2012 305 315 305 310 14669 ARTI.JK
3/12/2012 305 310 305 305 1938 ARTI.JK
3/9/2012 310 315 305 305 14823 ARTI.JK
3/8/2012 305 335 300 305 63248 ARTI.JK
3/7/2012 300 305 300 305 16454 ARTI.JK
3/6/2012 300 305 300 300 4195 ARTI.JK
3/5/2012 300 305 300 305 2458 ARTI.JK
3/2/2012 300 305 300 305 1450 ARTI.JK
3/1/2012 300 305 295 305 1624 ARTI.JK
2/29/2012 305 310 295 300 1271 ARTI.JK
2/28/2012 300 305 300 305 836 ARTI.JK
2/27/2012 290 315 285 300 5147 ARTI.JK
2/24/2012 315 315 285 295 11345 ARTI.JK
2/23/2012 350 370 315 315 78460 ARTI.JK
2/22/2012 275 335 270 335 24076 ARTI.JK
2/21/2012 280 280 270 270 781 ARTI.JK
2/20/2012 280 285 275 280 535 ARTI.JK
2/17/2012 275 285 275 275 578 ARTI.JK
2/16/2012 275 280 275 275 393 ARTI.JK
2/15/2012 280 290 275 280 855 ARTI.JK
2/14/2012 280 285 275 275 798 ARTI.JK
2/13/2012 280 280 275 280 120 ARTI.JK
2/10/2012 280 290 275 275 1282 ARTI.JK
2/9/2012 280 290 280 285 375 ARTI.JK
2/8/2012 280 290 280 280 967 ARTI.JK
2/7/2012 285 285 275 285 798 ARTI.JK
2/6/2012 295 300 280 280 3839 ARTI.JK
2/3/2012 290 300 285 290 1610 ARTI.JK
2/2/2012 290 290 285 290 688 ARTI.JK
2/1/2012 280 285 280 285 184 ARTI.JK
1/31/2012 290 295 280 290 1139 ARTI.JK
1/30/2012 290 290 280 285 1451 ARTI.JK
1/27/2012 295 300 290 300 592 ARTI.JK
1/26/2012 295 300 290 300 483 ARTI.JK
1/25/2012 300 305 295 295 1272 ARTI.JK
1/24/2012 300 300 295 295 315 ARTI.JK
1/20/2012 300 305 290 300 1271 ARTI.JK
1/19/2012 300 305 295 295 696 ARTI.JK
1/18/2012 300 310 295 300 2118 ARTI.JK
1/17/2012 300 310 295 300 2540 ARTI.JK
1/16/2012 300 305 290 300 1360 ARTI.JK
1/13/2012 295 320 290 300 7184 ARTI.JK
1/12/2012 280 300 275 290 2161 ARTI.JK
1/11/2012 290 295 280 285 1586 ARTI.JK
1/10/2012 270 305 270 295 1389 ARTI.JK
1/9/2012 300 305 290 295 888 ARTI.JK
1/6/2012 310 325 305 305 978 ARTI.JK
1/5/2012 290 335 290 305 14649 ARTI.JK
1/4/2012 320 320 285 285 6840 ARTI.JK
1/3/2012 325 360 315 320 26051 ARTI.JK
1/2/2012 265 315 260 315 38653 ARTI.JK
12/30/2011 245 270 245 255 3341 ARTI.JK
12/29/2011 250 255 240 245 85 ARTI.JK
12/28/2011 235 265 235 245 3342 ARTI.JK
12/27/2011 240 240 235 235 61 ARTI.JK
12/23/2011 240 245 235 235 472 ARTI.JK
12/22/2011 240 245 235 240 243 ARTI.JK
12/21/2011 240 255 240 240 3073 ARTI.JK
12/20/2011 235 240 235 235 1629 ARTI.JK
12/19/2011 245 245 240 240 564 ARTI.JK
12/16/2011 245 250 240 245 522 ARTI.JK
12/15/2011 240 250 240 245 1162 ARTI.JK
12/14/2011 240 255 240 245 1513 ARTI.JK
12/13/2011 245 250 240 240 514 ARTI.JK
12/12/2011 260 270 245 250 1418 ARTI.JK
12/9/2011 245 265 245 260 455 ARTI.JK
12/8/2011 260 280 245 260 2466 ARTI.JK
12/7/2011 275 290 260 260 2501 ARTI.JK
12/6/2011 285 285 265 270 1451 ARTI.JK
12/5/2011 285 315 270 280 8456 ARTI.JK
12/2/2011 215 265 210 265 4834 ARTI.JK
12/1/2011 220 220 215 215 316 ARTI.JK
11/30/2011 215 220 205 215 538 ARTI.JK
11/29/2011 215 225 215 220 208 ARTI.JK
11/28/2011 225 225 215 220 377 ARTI.JK
11/25/2011 210 230 199 220 5582 ARTI.JK
11/24/2011 215 215 200 210 1300 ARTI.JK
11/23/2011 225 225 215 215 1011 ARTI.JK
11/22/2011 230 235 230 230 260 ARTI.JK
11/21/2011 235 240 235 235 176 ARTI.JK
11/18/2011 245 245 235 240 907 ARTI.JK
11/17/2011 255 255 240 245 1062 ARTI.JK
11/16/2011 265 265 250 255 825 ARTI.JK
11/15/2011 265 270 265 265 200 ARTI.JK
11/14/2011 275 275 265 270 145 ARTI.JK
11/11/2011 275 275 265 270 587 ARTI.JK
11/10/2011 265 280 265 275 446 ARTI.JK
11/9/2011 270 295 270 280 2157 ARTI.JK
11/8/2011 275 280 270 270 641 ARTI.JK
11/7/2011 280 280 270 270 186 ARTI.JK
11/4/2011 275 285 270 280 1373 ARTI.JK
11/3/2011 275 280 265 265 755 ARTI.JK
11/2/2011 260 280 260 275 876 ARTI.JK
11/1/2011 290 310 270 270 1408 ARTI.JK
10/31/2011 300 305 290 295 248 ARTI.JK
10/28/2011 305 320 295 295 2177 ARTI.JK
10/27/2011 295 305 285 300 988 ARTI.JK
10/26/2011 285 300 285 295 526 ARTI.JK
10/25/2011 300 300 290 290 1463 ARTI.JK
10/24/2011 335 335 295 300 11333 ARTI.JK
10/21/2011 340 345 330 345 850 ARTI.JK
10/20/2011 325 345 325 345 117 ARTI.JK
10/19/2011 345 345 340 345 428 ARTI.JK
10/18/2011 345 345 330 345 994 ARTI.JK
10/17/2011 350 370 345 355 3178 ARTI.JK
10/14/2011 340 355 335 350 296 ARTI.JK
10/13/2011 355 365 345 355 2577 ARTI.JK
10/12/2011 345 355 340 355 747 ARTI.JK
10/11/2011 325 350 325 350 554 ARTI.JK
10/10/2011 340 350 335 350 160 ARTI.JK
10/7/2011 350 350 340 345 281 ARTI.JK
10/6/2011 350 355 340 350 456 ARTI.JK
10/5/2011 350 350 345 350 346 ARTI.JK
10/4/2011 340 350 335 350 943 ARTI.JK
10/3/2011 350 360 325 360 2487 ARTI.JK
9/30/2011 365 365 350 365 1426 ARTI.JK
9/29/2011 355 370 345 370 2363 ARTI.JK
9/28/2011 330 375 330 365 3307 ARTI.JK
9/27/2011 320 360 265 360 5628 ARTI.JK
12/6/2012 475 475 475 475 60 ASBI.JK
12/5/2012 475 475 475 475 2 ASBI.JK
11/28/2012 475 475 475 475 69 ASBI.JK
11/27/2012 480 480 475 475 90 ASBI.JK
11/26/2012 480 480 480 480 25 ASBI.JK
11/23/2012 480 490 480 485 64 ASBI.JK
11/22/2012 500 510 480 495 1711 ASBI.JK
11/21/2012 495 495 495 495 51 ASBI.JK
11/20/2012 495 495 470 470 12 ASBI.JK
11/19/2012 475 475 470 475 130 ASBI.JK
11/14/2012 475 475 470 470 258 ASBI.JK
11/13/2012 470 485 470 485 55 ASBI.JK
11/12/2012 470 490 470 490 43 ASBI.JK
11/9/2012 475 475 470 470 52 ASBI.JK
11/8/2012 470 470 465 470 191 ASBI.JK
11/7/2012 460 460 460 460 9 ASBI.JK
11/6/2012 480 480 475 475 42 ASBI.JK
11/5/2012 480 480 480 480 1 ASBI.JK
11/2/2012 490 490 490 490 20 ASBI.JK
11/1/2012 500 500 485 490 36 ASBI.JK
10/31/2012 485 510 485 490 1643 ASBI.JK
10/30/2012 485 485 485 485 59 ASBI.JK
10/29/2012 490 490 485 485 32 ASBI.JK
10/25/2012 485 490 480 490 167 ASBI.JK
10/24/2012 485 490 485 485 92 ASBI.JK
10/23/2012 495 510 480 480 2176 ASBI.JK
10/22/2012 475 485 475 480 272 ASBI.JK
10/19/2012 470 475 470 470 139 ASBI.JK
10/18/2012 470 480 470 480 43 ASBI.JK
10/17/2012 475 475 470 470 125 ASBI.JK
10/16/2012 465 475 465 475 30 ASBI.JK
10/15/2012 465 475 465 475 283 ASBI.JK
10/12/2012 470 475 465 475 190 ASBI.JK
10/11/2012 490 490 470 470 60 ASBI.JK
10/10/2012 495 495 490 490 91 ASBI.JK
10/9/2012 500 540 485 495 2369 ASBI.JK
10/8/2012 475 495 475 495 53 ASBI.JK
10/4/2012 480 520 465 495 279 ASBI.JK
10/3/2012 485 485 485 485 1 ASBI.JK
10/2/2012 470 490 470 490 2 ASBI.JK
10/1/2012 485 490 485 490 2 ASBI.JK
9/28/2012 490 490 470 470 3 ASBI.JK
9/27/2012 450 495 450 495 144 ASBI.JK
9/26/2012 490 495 465 495 5 ASBI.JK
9/25/2012 495 495 495 495 1 ASBI.JK
9/24/2012 495 495 485 485 126 ASBI.JK
9/21/2012 500 500 480 480 14 ASBI.JK
9/20/2012 510 510 480 480 4 ASBI.JK
9/19/2012 500 500 475 490 41 ASBI.JK
9/18/2012 510 510 510 510 1 ASBI.JK
9/17/2012 500 500 500 500 2 ASBI.JK
9/14/2012 510 510 490 495 14 ASBI.JK
9/13/2012 510 510 485 490 43 ASBI.JK
9/12/2012 540 540 475 480 37 ASBI.JK
9/11/2012 510 520 485 500 84 ASBI.JK
9/10/2012 500 520 500 520 25 ASBI.JK
9/7/2012 530 530 500 530 174 ASBI.JK
9/6/2012 490 550 490 550 328 ASBI.JK
9/5/2012 570 570 490 490 930 ASBI.JK
9/4/2012 445 550 425 550 4333 ASBI.JK
9/3/2012 420 445 420 445 262 ASBI.JK
8/31/2012 410 425 410 425 25 ASBI.JK
8/30/2012 420 435 420 435 75 ASBI.JK
8/29/2012 410 425 400 425 81 ASBI.JK
8/28/2012 410 410 410 410 25 ASBI.JK
8/24/2012 410 420 410 415 168 ASBI.JK
8/23/2012 410 410 410 410 5 ASBI.JK
8/16/2012 440 440 415 415 50 ASBI.JK
8/14/2012 420 420 410 410 18 ASBI.JK
8/13/2012 420 420 420 420 6 ASBI.JK
8/10/2012 450 450 450 450 1 ASBI.JK
8/9/2012 440 450 440 450 80 ASBI.JK
8/8/2012 420 425 420 425 45 ASBI.JK
8/6/2012 440 440 440 440 5 ASBI.JK
8/3/2012 435 440 435 440 67 ASBI.JK
8/2/2012 445 445 440 440 168 ASBI.JK
8/1/2012 435 445 435 445 27 ASBI.JK
7/31/2012 460 460 435 435 240 ASBI.JK
7/30/2012 475 475 440 440 26 ASBI.JK
7/27/2012 425 450 425 450 612 ASBI.JK
7/26/2012 425 435 420 425 254 ASBI.JK
7/25/2012 415 435 415 420 370 ASBI.JK
7/24/2012 430 445 425 440 620 ASBI.JK
7/23/2012 430 435 425 430 149 ASBI.JK
7/20/2012 445 445 430 430 109 ASBI.JK
7/19/2012 430 440 430 430 206 ASBI.JK
7/18/2012 440 440 430 430 203 ASBI.JK
7/17/2012 430 440 425 435 668 ASBI.JK
7/16/2012 440 440 425 425 42 ASBI.JK
7/13/2012 430 440 425 430 1084 ASBI.JK
7/12/2012 425 430 415 425 628 ASBI.JK
7/11/2012 420 435 420 430 171 ASBI.JK
7/10/2012 430 440 415 420 431 ASBI.JK
7/9/2012 435 445 425 435 204 ASBI.JK
7/6/2012 430 460 430 435 1602 ASBI.JK
7/5/2012 430 445 425 430 724 ASBI.JK
7/4/2012 460 460 415 425 630 ASBI.JK
7/3/2012 460 460 425 445 10 ASBI.JK
7/2/2012 445 460 440 440 36 ASBI.JK
6/29/2012 435 435 435 435 1 ASBI.JK
6/28/2012 450 475 445 465 16 ASBI.JK
6/27/2012 425 450 425 450 57 ASBI.JK
6/26/2012 440 440 420 420 19 ASBI.JK
6/25/2012 460 460 440 440 5 ASBI.JK
6/22/2012 440 465 440 460 64 ASBI.JK
6/21/2012 470 475 445 475 212 ASBI.JK
6/20/2012 470 495 455 475 286 ASBI.JK
6/19/2012 385 475 385 475 1373 ASBI.JK
6/18/2012 370 395 370 380 97 ASBI.JK
6/15/2012 370 400 370 380 172 ASBI.JK
6/14/2012 380 420 380 420 11 ASBI.JK
6/13/2012 410 425 405 425 18 ASBI.JK
6/11/2012 450 450 420 435 13 ASBI.JK
6/8/2012 420 425 405 420 64 ASBI.JK
6/7/2012 420 430 400 400 27 ASBI.JK
6/6/2012 400 430 400 420 175 ASBI.JK
6/5/2012 385 395 385 385 23 ASBI.JK
6/4/2012 400 400 380 380 517 ASBI.JK
6/1/2012 415 415 400 410 188 ASBI.JK
5/31/2012 425 425 405 425 309 ASBI.JK
5/30/2012 470 470 455 455 31 ASBI.JK
5/29/2012 465 475 460 460 138 ASBI.JK
5/28/2012 455 485 455 470 57 ASBI.JK
5/25/2012 480 495 400 485 132 ASBI.JK
5/24/2012 520 520 490 500 53 ASBI.JK
5/23/2012 490 520 480 510 244 ASBI.JK
5/22/2012 480 510 475 490 384 ASBI.JK
5/21/2012 510 520 470 470 323 ASBI.JK
5/16/2012 510 520 500 500 221 ASBI.JK
5/15/2012 540 540 510 530 864 ASBI.JK
5/14/2012 560 610 550 550 504 ASBI.JK
5/11/2012 650 730 550 560 95443 ASBI.JK
5/10/2012 520 630 520 630 26912 ASBI.JK
5/9/2012 550 570 510 510 2154 ASBI.JK
5/8/2012 475 560 475 560 6227 ASBI.JK
5/7/2012 465 475 465 475 202 ASBI.JK
5/4/2012 480 480 475 475 243 ASBI.JK
5/3/2012 470 480 470 480 800 ASBI.JK
5/2/2012 475 480 465 470 461 ASBI.JK
5/1/2012 460 480 460 480 910 ASBI.JK
4/30/2012 425 490 425 460 2003 ASBI.JK
4/27/2012 435 450 425 425 621 ASBI.JK
4/26/2012 430 440 425 430 212 ASBI.JK
4/25/2012 425 445 425 430 617 ASBI.JK
4/24/2012 430 430 425 425 676 ASBI.JK
4/23/2012 440 440 425 430 1917 ASBI.JK
4/20/2012 510 550 440 440 24885 ASBI.JK
4/19/2012 390 500 390 500 90729 ASBI.JK
4/18/2012 390 400 390 400 223 ASBI.JK
4/17/2012 390 395 390 395 290 ASBI.JK
4/16/2012 385 395 385 390 332 ASBI.JK
4/13/2012 390 390 385 385 59 ASBI.JK
4/12/2012 385 390 380 385 315 ASBI.JK
4/11/2012 380 385 375 385 1160 ASBI.JK
4/10/2012 360 380 360 380 1562 ASBI.JK
4/9/2012 360 370 360 360 262 ASBI.JK
4/5/2012 350 365 350 360 36 ASBI.JK
4/4/2012 355 355 355 355 70 ASBI.JK
4/3/2012 370 370 355 355 49 ASBI.JK
4/2/2012 360 380 360 365 236 ASBI.JK
3/30/2012 355 380 350 360 5394 ASBI.JK
3/29/2012 355 355 350 350 1597 ASBI.JK
3/28/2012 350 355 350 350 4023 ASBI.JK
3/27/2012 350 355 350 350 555 ASBI.JK
3/26/2012 355 355 350 350 358 ASBI.JK
3/22/2012 355 355 350 355 328 ASBI.JK
3/21/2012 350 355 350 355 826 ASBI.JK
3/20/2012 370 370 370 370 25 ASBI.JK
3/15/2012 380 380 375 375 261 ASBI.JK
3/14/2012 375 375 350 375 11 ASBI.JK
3/13/2012 370 390 370 375 165 ASBI.JK
3/12/2012 385 390 380 385 630 ASBI.JK
3/9/2012 380 380 370 380 192 ASBI.JK
3/8/2012 435 435 380 380 16296 ASBI.JK
3/7/2012 365 435 365 430 40376 ASBI.JK
3/6/2012 375 380 365 365 5785 ASBI.JK
3/5/2012 365 380 365 370 5426 ASBI.JK
3/2/2012 360 370 360 360 401 ASBI.JK
3/1/2012 360 360 355 360 564 ASBI.JK
2/29/2012 360 360 355 355 191 ASBI.JK
2/28/2012 340 360 340 355 612 ASBI.JK
2/27/2012 340 345 340 340 125 ASBI.JK
2/24/2012 345 345 340 340 228 ASBI.JK
2/23/2012 340 345 340 340 157 ASBI.JK
2/22/2012 335 345 330 340 563 ASBI.JK
2/21/2012 405 430 330 345 10570 ASBI.JK
2/20/2012 315 390 315 390 5218 ASBI.JK
2/17/2012 315 320 315 315 1016 ASBI.JK
2/16/2012 320 330 310 320 556 ASBI.JK
2/15/2012 365 385 335 345 2888 ASBI.JK
2/14/2012 365 370 365 370 863 ASBI.JK
2/13/2012 385 460 360 365 38209 ASBI.JK
2/10/2012 350 385 350 385 1317 ASBI.JK
2/9/2012 315 355 315 355 1009 ASBI.JK
2/8/2012 310 320 305 315 679 ASBI.JK
2/7/2012 300 305 300 300 261 ASBI.JK
2/6/2012 300 310 300 300 2447 ASBI.JK
2/3/2012 295 305 295 300 1993 ASBI.JK
2/2/2012 285 295 285 290 1087 ASBI.JK
2/1/2012 280 280 280 280 56 ASBI.JK
1/31/2012 280 285 280 285 526 ASBI.JK
1/30/2012 285 290 275 275 467 ASBI.JK
1/25/2012 275 285 275 285 11 ASBI.JK
1/24/2012 285 290 285 290 50 ASBI.JK
1/20/2012 285 285 280 280 25 ASBI.JK
1/19/2012 280 290 275 275 401 ASBI.JK
1/18/2012 280 280 280 280 2 ASBI.JK
1/17/2012 285 285 280 280 21 ASBI.JK
1/13/2012 280 285 275 285 519 ASBI.JK
1/12/2012 280 285 275 275 280 ASBI.JK
1/11/2012 270 280 270 280 853 ASBI.JK
1/10/2012 280 280 270 270 65 ASBI.JK
1/9/2012 270 280 270 275 173 ASBI.JK
1/6/2012 275 280 270 275 43 ASBI.JK
1/5/2012 280 285 270 270 287 ASBI.JK
1/4/2012 275 295 270 275 731 ASBI.JK
1/3/2012 275 275 265 265 156 ASBI.JK
1/2/2012 275 290 265 265 386 ASBI.JK
12/30/2011 265 275 265 275 57 ASBI.JK
12/29/2011 270 275 270 275 39 ASBI.JK
12/28/2011 270 270 270 270 25 ASBI.JK
12/27/2011 265 270 265 270 145 ASBI.JK
12/22/2011 265 280 265 280 2 ASBI.JK
12/21/2011 275 285 270 270 240 ASBI.JK
12/20/2011 275 275 260 275 68 ASBI.JK
12/19/2011 255 295 255 280 326 ASBI.JK
12/16/2011 255 255 255 255 42 ASBI.JK
12/14/2011 260 265 255 255 395 ASBI.JK
12/13/2011 255 265 255 255 302 ASBI.JK
12/12/2011 270 270 265 265 2 ASBI.JK
12/9/2011 260 260 255 255 61 ASBI.JK
12/8/2011 265 275 260 270 198 ASBI.JK
12/7/2011 280 280 270 270 456 ASBI.JK
12/6/2011 305 305 260 260 773 ASBI.JK
12/5/2011 245 305 245 295 8206 ASBI.JK
12/1/2011 245 245 245 245 20 ASBI.JK
11/30/2011 245 245 245 245 55 ASBI.JK
11/29/2011 255 265 240 250 3327 ASBI.JK
11/28/2011 245 250 245 250 229 ASBI.JK
11/25/2011 245 245 245 245 1 ASBI.JK
11/24/2011 225 240 225 240 816 ASBI.JK
11/23/2011 250 250 235 240 122 ASBI.JK
11/22/2011 270 275 270 275 50 ASBI.JK
11/21/2011 275 275 275 275 1 ASBI.JK
11/18/2011 280 280 280 280 6 ASBI.JK
11/15/2011 275 275 260 275 66 ASBI.JK
11/14/2011 250 270 250 270 260 ASBI.JK
11/11/2011 255 255 250 250 10 ASBI.JK
11/10/2011 255 255 255 255 5 ASBI.JK
11/4/2011 265 265 260 260 2 ASBI.JK
11/1/2011 260 265 260 260 33 ASBI.JK
10/31/2011 255 265 255 265 98 ASBI.JK
10/28/2011 275 275 260 260 113 ASBI.JK
10/27/2011 260 270 260 265 116 ASBI.JK
10/26/2011 250 255 250 255 16 ASBI.JK
10/25/2011 265 270 255 265 17 ASBI.JK
10/24/2011 265 265 260 265 4 ASBI.JK
10/21/2011 260 260 260 260 10 ASBI.JK
10/20/2011 250 260 245 260 27 ASBI.JK
10/19/2011 245 270 245 260 42 ASBI.JK
10/18/2011 260 260 245 245 14 ASBI.JK
10/11/2011 250 270 245 270 9 ASBI.JK
10/7/2011 230 230 230 230 1 ASBI.JK
10/6/2011 280 280 280 280 158 ASBI.JK
9/23/2011 280 280 280 280 1 ASBI.JK
9/13/2011 280 285 280 285 92 ASBI.JK
9/9/2011 285 295 275 275 256 ASBI.JK
9/8/2011 285 285 275 280 54 ASBI.JK
9/7/2011 295 295 275 275 295 ASBI.JK
9/6/2011 280 290 280 290 37 ASBI.JK
8/26/2011 280 280 280 280 13 ASBI.JK
8/25/2011 275 280 270 280 11 ASBI.JK
8/24/2011 290 290 280 285 32 ASBI.JK
8/22/2011 295 295 295 295 2 ASBI.JK
8/19/2011 290 290 290 290 17 ASBI.JK
8/18/2011 310 310 290 295 421 ASBI.JK
8/16/2011 310 310 300 300 185 ASBI.JK
8/15/2011 285 310 285 300 132 ASBI.JK
8/12/2011 280 295 280 295 83 ASBI.JK
8/11/2011 275 275 275 275 15 ASBI.JK
8/10/2011 270 275 270 275 57 ASBI.JK
8/9/2011 270 285 265 265 128 ASBI.JK
8/8/2011 245 275 245 275 96 ASBI.JK
8/5/2011 280 285 270 275 347 ASBI.JK
8/4/2011 345 350 315 320 3173 ASBI.JK
8/3/2011 340 340 325 340 220 ASBI.JK
8/2/2011 320 345 320 345 442 ASBI.JK
8/1/2011 340 340 330 330 789 ASBI.JK
7/29/2011 360 360 325 360 174 ASBI.JK
7/28/2011 370 370 365 370 114 ASBI.JK
7/27/2011 375 375 375 375 220 ASBI.JK
7/26/2011 380 380 370 380 687 ASBI.JK
7/25/2011 360 380 360 380 836 ASBI.JK
7/22/2011 360 390 360 375 3663 ASBI.JK
7/21/2011 365 370 350 370 332 ASBI.JK
7/20/2011 360 370 360 370 548 ASBI.JK
7/19/2011 365 365 340 365 1601 ASBI.JK
7/18/2011 335 370 335 355 4845 ASBI.JK
7/15/2011 325 340 320 330 881 ASBI.JK
7/14/2011 295 340 290 315 1301 ASBI.JK
12/6/2012 700 700 700 700 4 ASDM.JK
12/5/2012 700 700 690 700 292 ASDM.JK
12/4/2012 710 720 710 720 51 ASDM.JK
12/3/2012 710 710 700 710 22 ASDM.JK
11/30/2012 680 700 680 700 18 ASDM.JK
11/29/2012 640 680 640 680 9 ASDM.JK
11/28/2012 680 680 680 680 87 ASDM.JK
11/27/2012 680 690 680 680 189 ASDM.JK
11/26/2012 670 680 670 680 109 ASDM.JK
11/23/2012 650 680 650 670 112 ASDM.JK
11/22/2012 640 650 640 650 35 ASDM.JK
11/21/2012 630 650 620 650 50 ASDM.JK
11/20/2012 620 650 620 630 942 ASDM.JK
11/19/2012 640 640 620 620 42 ASDM.JK
11/12/2012 610 630 610 630 3 ASDM.JK
11/9/2012 600 600 600 600 46 ASDM.JK
11/8/2012 600 630 600 630 5 ASDM.JK
11/7/2012 610 620 570 620 29 ASDM.JK
11/6/2012 640 640 640 640 1 ASDM.JK
11/1/2012 620 630 600 630 88 ASDM.JK
10/31/2012 650 650 630 650 95 ASDM.JK
10/30/2012 630 640 630 640 39 ASDM.JK
10/29/2012 610 640 610 630 57 ASDM.JK
10/25/2012 630 630 630 630 36 ASDM.JK
10/24/2012 610 610 600 610 174 ASDM.JK
10/23/2012 610 610 610 610 21 ASDM.JK
10/22/2012 610 610 610 610 1 ASDM.JK
10/19/2012 580 580 580 580 11 ASDM.JK
10/18/2012 580 600 580 600 43 ASDM.JK
10/17/2012 600 600 580 580 189 ASDM.JK
10/16/2012 590 600 590 600 63 ASDM.JK
10/12/2012 600 600 570 600 125 ASDM.JK
10/10/2012 590 600 590 600 150 ASDM.JK
10/9/2012 580 590 580 590 146 ASDM.JK
10/8/2012 570 580 570 580 259 ASDM.JK
10/5/2012 580 580 570 570 17 ASDM.JK
10/4/2012 560 620 560 590 65 ASDM.JK
10/3/2012 560 560 560 560 215 ASDM.JK
10/2/2012 560 560 560 560 54 ASDM.JK
10/1/2012 550 550 550 550 6 ASDM.JK
9/28/2012 550 560 550 550 8 ASDM.JK
9/27/2012 580 580 580 580 201 ASDM.JK
9/26/2012 560 570 550 550 252 ASDM.JK
9/25/2012 560 560 530 560 506 ASDM.JK
9/24/2012 530 570 530 560 564 ASDM.JK
9/21/2012 520 530 520 530 7 ASDM.JK
9/20/2012 520 520 510 510 23 ASDM.JK
9/19/2012 530 540 510 510 26 ASDM.JK
9/18/2012 530 540 510 540 97 ASDM.JK
9/17/2012 530 540 530 530 90 ASDM.JK
9/14/2012 530 550 530 530 43 ASDM.JK
9/13/2012 520 530 510 530 238 ASDM.JK
9/12/2012 550 560 500 520 890 ASDM.JK
9/11/2012 550 570 540 550 500 ASDM.JK
9/10/2012 550 550 540 550 100 ASDM.JK
9/7/2012 580 600 530 550 444 ASDM.JK
9/6/2012 580 600 540 560 185 ASDM.JK
9/5/2012 570 580 540 570 899 ASDM.JK
9/4/2012 520 590 495 580 4744 ASDM.JK
9/3/2012 490 520 490 520 1016 ASDM.JK
8/31/2012 465 490 460 485 383 ASDM.JK
8/30/2012 490 520 450 475 2168 ASDM.JK
8/29/2012 610 630 460 490 10969 ASDM.JK
8/28/2012 740 740 610 610 5512 ASDM.JK
8/27/2012 800 810 800 810 1200 ASDM.JK
8/23/2012 830 830 830 830 1 ASDM.JK
8/16/2012 810 850 810 830 7 ASDM.JK
8/14/2012 780 790 780 790 30 ASDM.JK
8/13/2012 740 740 740 740 5 ASDM.JK
8/10/2012 740 740 740 740 3 ASDM.JK
8/9/2012 800 860 780 780 3932 ASDM.JK
8/8/2012 800 800 780 780 9 ASDM.JK
8/7/2012 780 800 780 800 6 ASDM.JK
8/6/2012 790 790 780 790 19 ASDM.JK
8/1/2012 810 900 810 900 2 ASDM.JK
7/31/2012 800 800 760 790 55 ASDM.JK
7/30/2012 750 780 750 760 21 ASDM.JK
7/25/2012 830 830 830 830 1 ASDM.JK
7/23/2012 850 850 850 850 1 ASDM.JK
7/20/2012 910 910 860 860 21 ASDM.JK
7/19/2012 920 920 900 910 30 ASDM.JK
7/17/2012 900 920 900 920 3 ASDM.JK
7/11/2012 900 900 900 900 2 ASDM.JK
7/10/2012 920 920 880 900 12 ASDM.JK
7/9/2012 900 900 900 900 13 ASDM.JK
7/6/2012 930 930 900 900 5 ASDM.JK
7/5/2012 900 930 900 930 5 ASDM.JK
7/4/2012 1000 1000 900 900 6 ASDM.JK
7/3/2012 750 990 750 930 24 ASDM.JK
6/28/2012 790 800 790 800 2 ASDM.JK
6/18/2012 780 800 780 800 1386 ASDM.JK
6/15/2012 760 760 760 760 220 ASDM.JK
5/30/2012 800 800 700 700 18 ASDM.JK
5/25/2012 920 920 900 900 23 ASDM.JK
5/24/2012 700 860 690 860 68 ASDM.JK
5/21/2012 700 700 690 690 2 ASDM.JK
5/16/2012 750 750 730 730 11 ASDM.JK
5/8/2012 750 750 750 750 1 ASDM.JK
4/25/2012 700 700 700 700 40 ASDM.JK
4/24/2012 700 700 700 700 50 ASDM.JK
4/23/2012 700 700 700 700 48 ASDM.JK
4/20/2012 620 700 620 700 11 ASDM.JK
4/19/2012 660 660 660 660 1 ASDM.JK
4/11/2012 630 630 600 600 50 ASDM.JK
4/10/2012 630 630 630 630 1 ASDM.JK
4/2/2012 580 580 580 580 6 ASDM.JK
3/30/2012 620 640 620 640 65 ASDM.JK
3/21/2012 620 630 620 630 101 ASDM.JK
3/19/2012 550 630 550 630 194 ASDM.JK
3/14/2012 510 510 510 510 5 ASDM.JK
3/7/2012 500 500 500 500 50 ASDM.JK
3/6/2012 490 490 490 490 30 ASDM.JK
2/2/2012 530 530 530 530 10 ASDM.JK
2/1/2012 540 540 530 530 72 ASDM.JK
1/26/2012 530 600 530 590 132 ASDM.JK
1/24/2012 560 590 560 580 46 ASDM.JK
1/20/2012 530 530 530 530 125 ASDM.JK
1/19/2012 530 530 530 530 405 ASDM.JK
1/18/2012 530 530 530 530 79 ASDM.JK
1/10/2012 500 500 500 500 3 ASDM.JK
1/9/2012 475 570 475 495 132 ASDM.JK
1/6/2012 470 470 470 470 15 ASDM.JK
1/4/2012 550 550 520 520 10 ASDM.JK
1/3/2012 570 590 450 580 83 ASDM.JK
12/19/2011 500 500 500 500 466 ASDM.JK
12/13/2011 500 500 495 495 24 ASDM.JK
12/7/2011 475 475 475 475 1 ASDM.JK
12/2/2011 475 590 475 590 192 ASDM.JK
11/30/2011 500 500 480 480 24 ASDM.JK
11/29/2011 600 600 500 500 12 ASDM.JK
11/24/2011 480 480 480 480 200 ASDM.JK
11/18/2011 400 480 400 480 2 ASDM.JK
11/8/2011 500 500 500 500 2 ASDM.JK
11/3/2011 470 470 470 470 5 ASDM.JK
11/2/2011 480 480 480 480 65 ASDM.JK
10/25/2011 455 455 455 455 1 ASDM.JK
10/13/2011 455 455 455 455 20 ASDM.JK
10/11/2011 450 450 450 450 6 ASDM.JK
10/3/2011 450 450 450 450 3 ASDM.JK
9/29/2011 510 510 510 510 5 ASDM.JK
9/26/2011 510 510 510 510 3 ASDM.JK
9/21/2011 500 550 500 550 939 ASDM.JK
9/19/2011 580 580 580 580 3 ASDM.JK
9/16/2011 500 590 450 590 6 ASDM.JK
9/15/2011 590 590 580 580 2 ASDM.JK
9/14/2011 590 590 510 580 34 ASDM.JK
9/13/2011 480 540 480 540 35 ASDM.JK
9/12/2011 435 435 435 435 2 ASDM.JK
9/5/2011 350 350 350 350 1 ASDM.JK
8/25/2011 420 420 400 400 2 ASDM.JK
8/22/2011 440 470 440 470 9194 ASDM.JK
8/16/2011 460 460 460 460 1 ASDM.JK
8/12/2011 405 490 405 490 2 ASDM.JK
8/10/2011 460 500 460 500 27 ASDM.JK
8/9/2011 365 455 365 400 8 ASDM.JK
8/8/2011 400 400 395 395 3 ASDM.JK
8/5/2011 500 500 500 500 55 ASDM.JK
8/4/2011 540 540 540 540 5 ASDM.JK
8/3/2011 540 540 540 540 47 ASDM.JK
8/2/2011 530 580 530 580 66 ASDM.JK
8/1/2011 560 560 550 550 13 ASDM.JK
7/27/2011 550 570 550 570 12 ASDM.JK
7/26/2011 550 550 550 550 5 ASDM.JK
7/25/2011 550 570 550 570 3 ASDM.JK
7/22/2011 570 570 570 570 12 ASDM.JK
7/21/2011 580 590 580 590 7 ASDM.JK
7/20/2011 570 580 570 570 278 ASDM.JK
7/19/2011 580 580 560 560 291 ASDM.JK
7/18/2011 590 590 580 580 22 ASDM.JK
7/15/2011 600 650 600 600 23 ASDM.JK
7/14/2011 600 600 600 600 12 ASDM.JK
7/13/2011 640 640 640 640 2 ASDM.JK
7/8/2011 620 620 620 620 60 ASDM.JK
7/7/2011 600 620 600 610 32 ASDM.JK
7/6/2011 560 600 560 580 29 ASDM.JK
7/5/2011 550 570 540 570 87 ASDM.JK
7/4/2011 530 590 500 520 39 ASDM.JK
7/1/2011 570 570 570 570 1 ASDM.JK
6/30/2011 440 510 440 510 296 ASDM.JK
6/28/2011 395 410 395 410 8 ASDM.JK
6/27/2011 405 440 405 440 16 ASDM.JK
6/23/2011 365 420 365 375 19 ASDM.JK
6/22/2011 365 410 365 410 6 ASDM.JK
6/21/2011 390 395 350 395 23 ASDM.JK
6/20/2011 395 395 390 390 6 ASDM.JK
6/17/2011 400 400 395 395 11 ASDM.JK
6/16/2011 375 400 330 400 38 ASDM.JK
6/15/2011 305 400 285 375 141 ASDM.JK
6/14/2011 400 400 325 380 73 ASDM.JK
6/13/2011 400 400 400 400 1 ASDM.JK
6/10/2011 450 450 450 450 1 ASDM.JK
6/9/2011 480 480 480 480 100 ASDM.JK
6/8/2011 510 510 480 480 56 ASDM.JK
6/7/2011 510 510 500 500 105 ASDM.JK
6/3/2011 520 520 520 520 1 ASDM.JK
6/1/2011 600 600 600 600 10 ASDM.JK
5/12/2011 550 550 550 550 1 ASDM.JK
5/6/2011 560 560 560 560 1 ASDM.JK
5/5/2011 630 630 630 630 7 ASDM.JK
5/4/2011 620 680 620 680 2 ASDM.JK
5/3/2011 720 720 720 720 1 ASDM.JK
4/26/2011 810 810 810 810 1 ASDM.JK
3/29/2011 780 780 780 780 1 ASDM.JK
3/11/2011 820 820 820 820 220 ASDM.JK
2/11/2011 800 800 800 800 1500 ASDM.JK
2/7/2011 800 800 800 800 1 ASDM.JK
2/1/2011 770 770 740 740 10 ASDM.JK
1/28/2011 620 620 620 620 2 ASDM.JK
1/25/2011 700 700 700 700 5 ASDM.JK
1/20/2011 610 610 610 610 50 ASDM.JK
1/19/2011 620 620 620 620 100 ASDM.JK
1/18/2011 660 660 610 610 405 ASDM.JK
1/17/2011 620 620 610 610 200 ASDM.JK
1/14/2011 600 640 600 630 392 ASDM.JK
1/13/2011 680 680 590 590 161 ASDM.JK
1/6/2011 550 550 550 550 1 ASDM.JK
1/5/2011 550 550 550 550 5 ASDM.JK
12/15/2010 610 610 600 600 200 ASDM.JK
12/13/2010 620 620 620 620 100 ASDM.JK
12/10/2010 630 630 620 620 200 ASDM.JK
12/9/2010 630 630 600 630 238 ASDM.JK
12/8/2010 510 510 510 510 1 ASDM.JK
12/6/2010 550 550 550 550 15 ASDM.JK
11/25/2010 650 650 650 650 200 ASDM.JK
11/18/2010 760 760 760 760 1 ASDM.JK
10/19/2010 810 810 800 800 3 ASDM.JK
10/13/2010 900 900 900 900 1 ASDM.JK
9/28/2010 800 800 800 800 1 ASDM.JK
9/24/2010 800 800 800 800 6 ASDM.JK
9/23/2010 800 900 800 900 440 ASDM.JK
9/22/2010 810 810 810 810 11 ASDM.JK
9/21/2010 810 900 810 900 8 ASDM.JK
9/20/2010 810 810 800 800 26 ASDM.JK
9/16/2010 810 900 810 900 8 ASDM.JK
8/30/2010 800 900 800 900 3 ASDM.JK
8/26/2010 800 810 800 800 23 ASDM.JK
8/24/2010 880 880 880 880 556 ASDM.JK
8/23/2010 910 920 900 900 455 ASDM.JK
8/20/2010 910 910 900 900 201 ASDM.JK
8/19/2010 960 960 910 910 354 ASDM.JK
8/18/2010 760 910 760 910 10804 ASDM.JK
8/16/2010 730 730 730 730 3 ASDM.JK
8/13/2010 770 770 770 770 100 ASDM.JK
8/12/2010 780 780 780 780 4 ASDM.JK
8/9/2010 770 770 770 770 236 ASDM.JK
8/6/2010 740 790 740 780 26 ASDM.JK
8/4/2010 750 750 740 740 132 ASDM.JK
8/2/2010 750 800 750 800 145 ASDM.JK
7/30/2010 770 800 740 800 574 ASDM.JK
7/29/2010 830 830 780 780 608 ASDM.JK
7/28/2010 830 850 780 800 6445 ASDM.JK
7/27/2010 760 820 750 800 4486 ASDM.JK
7/26/2010 700 770 650 740 17105 ASDM.JK
7/23/2010 680 730 680 730 6862 ASDM.JK
7/22/2010 580 680 580 660 9877 ASDM.JK
7/21/2010 490 580 490 560 27760 ASDM.JK
7/20/2010 480 490 480 485 3922 ASDM.JK
7/19/2010 475 490 475 480 4854 ASDM.JK
7/16/2010 475 485 475 475 4405 ASDM.JK
7/15/2010 450 485 450 470 12666 ASDM.JK
7/14/2010 415 475 415 450 29704 ASDM.JK
7/13/2010 400 425 400 415 22788 ASDM.JK
7/12/2010 375 375 375 375 51 ASDM.JK
7/9/2010 370 375 370 375 14 ASDM.JK
7/8/2010 365 380 365 375 90 ASDM.JK
7/7/2010 360 375 360 360 96 ASDM.JK
7/6/2010 435 450 375 385 4621 ASDM.JK
7/5/2010 380 435 380 435 7819 ASDM.JK
7/1/2010 350 370 350 370 101 ASDM.JK
6/30/2010 365 365 365 365 1159 ASDM.JK
6/29/2010 360 360 360 360 153 ASDM.JK
6/28/2010 355 355 355 355 156 ASDM.JK
6/25/2010 350 350 350 350 68 ASDM.JK
6/24/2010 340 345 340 345 50 ASDM.JK
6/23/2010 335 335 335 335 55 ASDM.JK
6/22/2010 325 330 325 330 16 ASDM.JK
6/15/2010 315 320 315 320 50 ASDM.JK
5/18/2010 330 330 330 330 1 ASDM.JK
5/14/2010 325 325 320 320 649 ASDM.JK
5/12/2010 320 320 320 320 490 ASDM.JK
5/11/2010 340 340 330 330 520 ASDM.JK
5/3/2010 340 340 340 340 500 ASDM.JK
4/26/2010 330 330 320 320 80 ASDM.JK
4/21/2010 315 315 315 315 10 ASDM.JK
4/13/2010 325 325 325 325 2000 ASDM.JK
4/6/2010 300 300 300 300 40 ASDM.JK
4/5/2010 300 310 300 310 21 ASDM.JK
3/31/2010 325 325 325 325 1 ASDM.JK
3/30/2010 315 315 305 310 868 ASDM.JK
3/29/2010 320 320 315 315 2161 ASDM.JK
3/26/2010 325 330 325 325 341 ASDM.JK
3/25/2010 330 335 320 330 1807 ASDM.JK
3/24/2010 335 335 330 330 1089 ASDM.JK
3/23/2010 330 340 325 335 7288 ASDM.JK
3/22/2010 310 310 310 310 140 ASDM.JK
3/19/2010 320 330 310 330 1814 ASDM.JK
3/18/2010 320 340 310 335 8296 ASDM.JK
3/17/2010 270 310 270 310 1308 ASDM.JK
3/15/2010 240 275 240 270 2125 ASDM.JK
3/12/2010 230 270 220 220 74 ASDM.JK
12/6/2012 1380 1390 1370 1380 1554 ASGR.JK
12/5/2012 1340 1370 1340 1360 548 ASGR.JK
12/4/2012 1370 1370 1330 1330 4327 ASGR.JK
12/3/2012 1350 1380 1350 1380 920 ASGR.JK
11/30/2012 1380 1450 1350 1360 14734 ASGR.JK
11/29/2012 1350 1390 1350 1380 4755 ASGR.JK
11/28/2012 1360 1370 1340 1350 2547 ASGR.JK
11/27/2012 1320 1360 1320 1360 4192 ASGR.JK
11/26/2012 1340 1340 1320 1320 2512 ASGR.JK
11/23/2012 1350 1350 1320 1340 995 ASGR.JK
11/22/2012 1350 1370 1340 1350 776 ASGR.JK
11/21/2012 1320 1340 1320 1340 438 ASGR.JK
11/20/2012 1350 1350 1330 1340 591 ASGR.JK
11/19/2012 1330 1340 1330 1330 183 ASGR.JK
11/14/2012 1340 1340 1330 1330 607 ASGR.JK
11/13/2012 1350 1350 1320 1330 2930 ASGR.JK
11/12/2012 1350 1360 1340 1340 575 ASGR.JK
11/9/2012 1350 1350 1330 1350 5098 ASGR.JK
11/8/2012 1350 1360 1340 1340 4534 ASGR.JK
11/7/2012 1350 1360 1350 1350 1506 ASGR.JK
11/6/2012 1330 1350 1330 1350 316 ASGR.JK
11/5/2012 1370 1370 1330 1330 1842 ASGR.JK
11/2/2012 1360 1370 1360 1370 2030 ASGR.JK
11/1/2012 1380 1380 1360 1360 1615 ASGR.JK
10/31/2012 1380 1400 1340 1400 1960 ASGR.JK
10/30/2012 1360 1380 1350 1370 5696 ASGR.JK
10/29/2012 1310 1380 1310 1350 2446 ASGR.JK
10/25/2012 1360 1370 1360 1370 570 ASGR.JK
10/24/2012 1380 1380 1360 1370 514 ASGR.JK
10/23/2012 1360 1380 1360 1380 791 ASGR.JK
10/22/2012 1350 1390 1350 1360 1562 ASGR.JK
10/19/2012 1350 1370 1350 1360 1584 ASGR.JK
10/18/2012 1360 1370 1350 1350 529 ASGR.JK
10/17/2012 1370 1370 1350 1350 1709 ASGR.JK
10/16/2012 1370 1370 1360 1370 501 ASGR.JK
10/15/2012 1380 1380 1360 1370 716 ASGR.JK
10/12/2012 1360 1370 1350 1370 444 ASGR.JK
10/11/2012 1350 1370 1340 1360 3102 ASGR.JK
10/10/2012 1340 1360 1340 1360 3203 ASGR.JK
10/9/2012 1360 1370 1350 1350 1044 ASGR.JK
10/8/2012 1400 1410 1350 1360 4840 ASGR.JK
10/5/2012 1400 1420 1330 1410 5668 ASGR.JK
10/4/2012 1390 1430 1390 1400 7481 ASGR.JK
10/3/2012 1370 1410 1370 1390 2407 ASGR.JK
10/2/2012 1390 1400 1360 1370 1711 ASGR.JK
10/1/2012 1380 1390 1380 1380 359 ASGR.JK
9/28/2012 1410 1410 1370 1380 1621 ASGR.JK
9/27/2012 1400 1400 1370 1400 942 ASGR.JK
9/26/2012 1380 1420 1380 1400 3129 ASGR.JK
9/25/2012 1390 1410 1370 1400 2187 ASGR.JK
9/24/2012 1360 1460 1360 1410 15335 ASGR.JK
9/21/2012 1370 1370 1350 1370 1337 ASGR.JK
9/20/2012 1330 1370 1320 1370 1878 ASGR.JK
9/19/2012 1340 1350 1330 1330 2376 ASGR.JK
9/18/2012 1360 1360 1340 1350 1162 ASGR.JK
9/17/2012 1360 1370 1340 1350 1672 ASGR.JK
9/14/2012 1380 1380 1350 1360 2229 ASGR.JK
9/13/2012 1360 1360 1340 1360 816 ASGR.JK
9/12/2012 1380 1390 1350 1360 2067 ASGR.JK
9/11/2012 1400 1440 1380 1380 12900 ASGR.JK
9/10/2012 1320 1400 1300 1400 12043 ASGR.JK
9/7/2012 1320 1320 1310 1320 584 ASGR.JK
9/6/2012 1300 1310 1300 1310 869 ASGR.JK
9/5/2012 1310 1320 1290 1300 4997 ASGR.JK
9/4/2012 1320 1320 1300 1320 150 ASGR.JK
9/3/2012 1290 1330 1280 1330 1836 ASGR.JK
8/31/2012 1280 1320 1250 1300 6008 ASGR.JK
8/30/2012 1310 1310 1260 1280 6082 ASGR.JK
8/29/2012 1340 1340 1310 1320 3198 ASGR.JK
8/28/2012 1320 1330 1310 1330 2376 ASGR.JK
8/27/2012 1320 1330 1320 1330 1224 ASGR.JK
8/24/2012 1310 1320 1300 1320 1703 ASGR.JK
8/23/2012 1290 1320 1290 1310 457 ASGR.JK
8/16/2012 1290 1300 1280 1280 2439 ASGR.JK
8/15/2012 1300 1300 1280 1290 1269 ASGR.JK
8/14/2012 1300 1300 1290 1300 245 ASGR.JK
8/13/2012 1310 1320 1280 1300 2514 ASGR.JK
8/10/2012 1350 1350 1310 1310 943 ASGR.JK
8/9/2012 1330 1330 1320 1320 910 ASGR.JK
8/8/2012 1320 1340 1320 1320 4084 ASGR.JK
8/7/2012 1290 1330 1280 1310 4966 ASGR.JK
8/6/2012 1280 1310 1280 1280 1343 ASGR.JK
8/3/2012 1280 1290 1230 1280 2599 ASGR.JK
8/2/2012 1310 1310 1280 1280 1676 ASGR.JK
8/1/2012 1340 1370 1300 1310 2474 ASGR.JK
7/31/2012 1340 1340 1310 1320 2745 ASGR.JK
7/30/2012 1340 1340 1310 1340 5479 ASGR.JK
7/27/2012 1350 1390 1320 1330 14955 ASGR.JK
7/26/2012 1300 1360 1300 1350 12700 ASGR.JK
7/25/2012 1270 1320 1270 1300 4381 ASGR.JK
7/24/2012 1280 1280 1260 1270 867 ASGR.JK
7/23/2012 1280 1290 1260 1280 927 ASGR.JK
7/20/2012 1320 1320 1290 1310 773 ASGR.JK
7/19/2012 1300 1320 1300 1310 345 ASGR.JK
7/18/2012 1320 1320 1300 1300 642 ASGR.JK
7/17/2012 1310 1330 1300 1310 2041 ASGR.JK
7/16/2012 1310 1320 1300 1310 2185 ASGR.JK
7/13/2012 1280 1310 1280 1310 833 ASGR.JK
7/12/2012 1300 1300 1270 1270 473 ASGR.JK
7/11/2012 1310 1320 1300 1320 879 ASGR.JK
7/10/2012 1310 1330 1310 1320 393 ASGR.JK
7/9/2012 1320 1330 1310 1310 867 ASGR.JK
7/6/2012 1340 1360 1320 1340 1956 ASGR.JK
7/5/2012 1320 1350 1310 1350 2468 ASGR.JK
7/4/2012 1360 1400 1320 1320 18097 ASGR.JK
7/3/2012 1350 1370 1340 1370 2272 ASGR.JK
7/2/2012 1360 1380 1300 1370 5234 ASGR.JK
6/29/2012 1290 1350 1280 1350 3822 ASGR.JK
6/28/2012 1320 1320 1290 1290 2096 ASGR.JK
6/27/2012 1340 1340 1310 1310 551 ASGR.JK
6/26/2012 1330 1330 1320 1320 119 ASGR.JK
6/25/2012 1360 1380 1300 1330 2266 ASGR.JK
6/22/2012 1290 1370 1270 1360 5240 ASGR.JK
6/21/2012 1280 1340 1260 1320 6582 ASGR.JK
6/20/2012 1210 1280 1210 1270 6892 ASGR.JK
6/19/2012 1200 1210 1190 1200 430 ASGR.JK
6/18/2012 1210 1220 1180 1190 659 ASGR.JK
6/15/2012 1200 1200 1180 1180 492 ASGR.JK
6/14/2012 1230 1230 1170 1180 549 ASGR.JK
6/13/2012 1250 1250 1220 1230 566 ASGR.JK
6/12/2012 1250 1250 1220 1250 639 ASGR.JK
6/11/2012 1270 1290 1260 1270 2525 ASGR.JK
6/8/2012 1230 1270 1230 1250 3020 ASGR.JK
6/7/2012 1230 1280 1210 1230 10394 ASGR.JK
6/6/2012 1080 1210 1080 1200 2949 ASGR.JK
6/5/2012 1040 1060 1040 1050 1665 ASGR.JK
6/4/2012 1060 1060 1020 1020 3636 ASGR.JK
6/1/2012 1090 1140 1090 1100 1236 ASGR.JK
5/31/2012 1100 1130 1080 1120 1467 ASGR.JK
5/30/2012 1170 1170 1120 1140 3176 ASGR.JK
5/29/2012 1190 1190 1170 1170 1497 ASGR.JK
5/28/2012 1180 1200 1150 1200 3184 ASGR.JK
5/25/2012 1260 1270 1180 1200 6476 ASGR.JK
5/24/2012 1260 1270 1230 1240 1270 ASGR.JK
5/23/2012 1260 1270 1220 1260 5483 ASGR.JK
5/22/2012 1270 1280 1260 1270 8049 ASGR.JK
5/21/2012 1220 1250 1220 1250 1175 ASGR.JK
5/16/2012 1310 1310 1230 1260 7499 ASGR.JK
5/15/2012 1320 1330 1300 1320 16714 ASGR.JK
5/14/2012 1380 1410 1350 1360 11196 ASGR.JK
5/11/2012 1380 1410 1300 1380 13990 ASGR.JK
5/10/2012 1370 1400 1360 1380 7985 ASGR.JK
5/9/2012 1380 1420 1350 1370 13942 ASGR.JK
5/8/2012 1430 1440 1380 1390 4867 ASGR.JK
5/7/2012 1480 1480 1400 1430 4776 ASGR.JK
5/4/2012 1480 1520 1460 1480 1880 ASGR.JK
5/3/2012 1510 1510 1490 1500 1372 ASGR.JK
5/2/2012 1470 1530 1450 1500 4448 ASGR.JK
5/1/2012 1500 1510 1460 1470 3485 ASGR.JK
4/30/2012 1540 1550 1500 1500 1600 ASGR.JK
4/27/2012 1510 1550 1470 1530 7058 ASGR.JK
4/26/2012 1640 1640 1510 1510 8639 ASGR.JK
4/25/2012 1580 1640 1550 1620 30862 ASGR.JK
4/24/2012 1430 1570 1430 1570 26509 ASGR.JK
4/23/2012 1410 1490 1360 1430 23703 ASGR.JK
4/20/2012 1360 1380 1340 1370 2406 ASGR.JK
4/19/2012 1390 1400 1350 1360 3208 ASGR.JK
4/18/2012 1360 1430 1300 1400 26601 ASGR.JK
4/17/2012 1180 1350 1180 1350 63377 ASGR.JK
4/16/2012 1100 1180 1090 1170 41058 ASGR.JK
4/13/2012 1080 1110 1080 1100 4308 ASGR.JK
4/12/2012 1070 1080 1070 1070 450 ASGR.JK
4/11/2012 1060 1080 1050 1070 2594 ASGR.JK
4/10/2012 1080 1090 1070 1080 1213 ASGR.JK
4/9/2012 1100 1100 1080 1090 1206 ASGR.JK
4/5/2012 1090 1100 1080 1100 1275 ASGR.JK
4/4/2012 1090 1120 1090 1100 7488 ASGR.JK
4/3/2012 1090 1120 1080 1090 6405 ASGR.JK
4/2/2012 1060 1090 1050 1090 2469 ASGR.JK
3/30/2012 1050 1070 1050 1060 816 ASGR.JK
3/29/2012 1050 1060 1040 1060 1679 ASGR.JK
3/28/2012 1070 1070 1040 1060 3936 ASGR.JK
3/27/2012 1070 1080 1060 1080 604 ASGR.JK
3/26/2012 1080 1080 1060 1070 463 ASGR.JK
3/22/2012 1100 1100 1070 1070 406 ASGR.JK
3/21/2012 1080 1090 1070 1090 1040 ASGR.JK
3/20/2012 1070 1100 1060 1070 1803 ASGR.JK
3/19/2012 1070 1080 1060 1060 1776 ASGR.JK
3/16/2012 1100 1100 1080 1080 2290 ASGR.JK
3/15/2012 1070 1110 1070 1100 5084 ASGR.JK
3/14/2012 1110 1120 1080 1090 2366 ASGR.JK
3/13/2012 1120 1120 1100 1110 3505 ASGR.JK
3/12/2012 1090 1150 1090 1120 16376 ASGR.JK
3/9/2012 1090 1090 1080 1090 2276 ASGR.JK
3/8/2012 1040 1100 1040 1090 14959 ASGR.JK
3/7/2012 1030 1040 1030 1040 801 ASGR.JK
3/6/2012 1040 1050 1030 1040 635 ASGR.JK
3/5/2012 1060 1060 1040 1050 1233 ASGR.JK
3/2/2012 1040 1050 1040 1050 2911 ASGR.JK
3/1/2012 1030 1050 1020 1030 4577 ASGR.JK
2/29/2012 1040 1050 1030 1030 1976 ASGR.JK
2/28/2012 1030 1040 1020 1030 2380 ASGR.JK
2/27/2012 1030 1050 1020 1030 6962 ASGR.JK
2/24/2012 1050 1050 1000 1030 6501 ASGR.JK
2/23/2012 1040 1050 1040 1050 1070 ASGR.JK
2/22/2012 1070 1070 1040 1050 4338 ASGR.JK
2/21/2012 1060 1070 1050 1070 8923 ASGR.JK
2/20/2012 1090 1090 1050 1070 7982 ASGR.JK
2/17/2012 1070 1090 1060 1080 4156 ASGR.JK
2/16/2012 1070 1090 1060 1060 6650 ASGR.JK
2/15/2012 1070 1080 1060 1070 3590 ASGR.JK
2/14/2012 1070 1080 1070 1070 5223 ASGR.JK
2/13/2012 1050 1080 1040 1060 5529 ASGR.JK
2/10/2012 1080 1090 1060 1060 5169 ASGR.JK
2/9/2012 1080 1090 1060 1080 7357 ASGR.JK
2/8/2012 1060 1100 1060 1070 19460 ASGR.JK
2/7/2012 1030 1080 1020 1060 38857 ASGR.JK
2/6/2012 1010 1030 1010 1020 15475 ASGR.JK
2/3/2012 1040 1050 1000 1000 33979 ASGR.JK
2/2/2012 1000 1050 1000 1030 63193 ASGR.JK
2/1/2012 1010 1010 990 990 5200 ASGR.JK
1/31/2012 1030 1040 990 1010 7857 ASGR.JK
1/30/2012 1040 1050 1020 1020 3060 ASGR.JK
1/27/2012 1040 1070 1040 1040 856 ASGR.JK
1/26/2012 1040 1050 1040 1040 1728 ASGR.JK
1/25/2012 1070 1070 1020 1030 4792 ASGR.JK
1/24/2012 1080 1080 1060 1070 1579 ASGR.JK
1/20/2012 1090 1090 1080 1080 952 ASGR.JK
1/19/2012 1100 1110 1080 1090 4633 ASGR.JK
1/18/2012 1110 1170 1080 1090 26182 ASGR.JK
1/17/2012 1080 1110 1080 1100 4856 ASGR.JK
1/16/2012 1070 1090 1070 1090 992 ASGR.JK
1/13/2012 1110 1110 1070 1070 1186 ASGR.JK
1/12/2012 1110 1110 1090 1090 1169 ASGR.JK
1/11/2012 1120 1120 1090 1110 1868 ASGR.JK
1/10/2012 1100 1120 1100 1100 1703 ASGR.JK
1/9/2012 1100 1110 1090 1090 3315 ASGR.JK
1/6/2012 1100 1100 1100 1100 101 ASGR.JK
1/5/2012 1110 1130 1110 1110 1852 ASGR.JK
1/4/2012 1110 1130 1100 1110 3140 ASGR.JK
1/3/2012 1130 1130 1080 1100 1704 ASGR.JK
1/2/2012 1130 1130 1100 1130 268 ASGR.JK
12/30/2011 1130 1140 1110 1140 945 ASGR.JK
12/29/2011 1100 1130 1090 1130 978 ASGR.JK
12/28/2011 1110 1110 1090 1100 126 ASGR.JK
12/27/2011 1090 1110 1070 1110 906 ASGR.JK
12/23/2011 1100 1100 1090 1090 273 ASGR.JK
12/22/2011 1150 1150 1100 1100 1934 ASGR.JK
12/21/2011 1150 1180 1140 1150 4885 ASGR.JK
12/20/2011 1140 1180 1140 1150 6367 ASGR.JK
12/19/2011 1120 1150 1100 1140 2944 ASGR.JK
12/16/2011 1090 1110 1080 1110 6208 ASGR.JK
12/15/2011 1070 1110 1060 1080 3568 ASGR.JK
12/14/2011 1040 1080 1030 1080 2216 ASGR.JK
12/13/2011 1050 1050 1030 1030 264 ASGR.JK
12/12/2011 1050 1060 1050 1050 211 ASGR.JK
12/9/2011 1030 1040 1020 1030 418 ASGR.JK
12/8/2011 1050 1060 1040 1040 359 ASGR.JK
12/7/2011 1050 1070 1050 1060 357 ASGR.JK
12/6/2011 1050 1050 1040 1050 312 ASGR.JK
12/5/2011 1050 1050 1050 1050 351 ASGR.JK
12/2/2011 1050 1050 1050 1050 8 ASGR.JK
12/1/2011 1080 1090 1050 1060 2555 ASGR.JK
11/30/2011 1030 1070 1030 1070 933 ASGR.JK
11/29/2011 1030 1050 1020 1030 3714 ASGR.JK
11/28/2011 1000 1030 1000 1020 573 ASGR.JK
11/25/2011 1040 1040 1000 1000 342 ASGR.JK
11/24/2011 1060 1060 1040 1040 626 ASGR.JK
11/23/2011 1050 1060 1050 1060 224 ASGR.JK
11/22/2011 1050 1060 1050 1060 786 ASGR.JK
11/21/2011 1070 1070 1060 1060 688 ASGR.JK
11/18/2011 1060 1070 1040 1070 312 ASGR.JK
11/17/2011 1060 1070 1060 1070 240 ASGR.JK
11/16/2011 1080 1100 1070 1080 55 ASGR.JK
11/15/2011 1090 1090 1060 1080 1623 ASGR.JK
11/14/2011 1060 1110 1050 1090 7117 ASGR.JK
11/11/2011 1060 1060 1050 1060 1240 ASGR.JK
11/10/2011 1070 1080 1040 1060 2483 ASGR.JK
11/9/2011 1070 1110 1070 1100 3989 ASGR.JK
11/8/2011 1070 1070 1070 1070 248 ASGR.JK
11/7/2011 1070 1080 1060 1070 426 ASGR.JK
11/4/2011 1090 1120 1080 1090 5490 ASGR.JK
11/3/2011 1090 1090 1070 1070 1143 ASGR.JK
11/2/2011 1030 1100 1020 1090 1448 ASGR.JK
11/1/2011 1100 1100 1050 1050 1187 ASGR.JK
10/31/2011 1110 1120 1090 1100 1330 ASGR.JK
10/28/2011 1130 1130 1100 1110 4374 ASGR.JK
10/27/2011 1080 1140 1080 1110 7356 ASGR.JK
10/26/2011 1070 1070 1060 1060 318 ASGR.JK
10/25/2011 1080 1090 1070 1070 750 ASGR.JK
10/24/2011 1050 1070 1050 1060 5000 ASGR.JK
10/21/2011 1020 1040 1020 1030 343 ASGR.JK
10/20/2011 1030 1030 1010 1010 470 ASGR.JK
10/19/2011 1060 1060 1040 1040 1895 ASGR.JK
10/18/2011 1060 1060 1020 1030 2223 ASGR.JK
10/17/2011 1050 1090 1050 1090 1844 ASGR.JK
10/14/2011 1060 1060 1040 1050 267 ASGR.JK
10/13/2011 1040 1080 1040 1060 5501 ASGR.JK
10/12/2011 1010 1030 1010 1020 819 ASGR.JK
10/11/2011 1000 1020 1000 1010 628 ASGR.JK
10/10/2011 980 990 970 980 348 ASGR.JK
10/7/2011 990 1010 970 980 4835 ASGR.JK
10/6/2011 960 990 960 970 1210 ASGR.JK
10/5/2011 930 960 930 950 776 ASGR.JK
10/4/2011 960 970 900 920 6317 ASGR.JK
10/3/2011 960 1000 960 970 2109 ASGR.JK
9/30/2011 1010 1010 980 990 934 ASGR.JK
9/29/2011 1000 1020 1000 1010 3637 ASGR.JK
9/28/2011 1020 1040 1000 1000 2911 ASGR.JK
9/27/2011 940 1020 940 1020 6194 ASGR.JK
12/6/2012 50 50 50 50 0 ASIA.JK
12/5/2012 50 50 50 50 1 ASIA.JK
11/29/2012 50 50 50 50 1 ASIA.JK
11/26/2012 50 50 50 50 1 ASIA.JK
11/23/2012 50 50 50 50 3 ASIA.JK
11/22/2012 50 50 50 50 101 ASIA.JK
11/19/2012 50 50 50 50 11 ASIA.JK
11/8/2012 50 50 50 50 20 ASIA.JK
10/31/2012 50 50 50 50 9 ASIA.JK
10/29/2012 50 50 50 50 60 ASIA.JK
10/25/2012 50 50 50 50 21 ASIA.JK
10/22/2012 50 50 50 50 9 ASIA.JK
10/19/2012 50 50 50 50 501 ASIA.JK
10/18/2012 50 50 50 50 1 ASIA.JK
10/17/2012 50 50 50 50 4 ASIA.JK
10/16/2012 50 50 50 50 211 ASIA.JK
10/15/2012 50 50 50 50 1 ASIA.JK
10/12/2012 50 50 50 50 46 ASIA.JK
10/11/2012 50 50 50 50 100 ASIA.JK
10/10/2012 50 50 50 50 1 ASIA.JK
10/9/2012 50 50 50 50 170 ASIA.JK
10/8/2012 50 50 50 50 8 ASIA.JK
10/5/2012 50 50 50 50 165 ASIA.JK
10/3/2012 50 50 50 50 50 ASIA.JK
10/2/2012 50 50 50 50 8 ASIA.JK
10/1/2012 50 50 50 50 104 ASIA.JK
9/28/2012 50 50 50 50 30 ASIA.JK
9/27/2012 50 50 50 50 1253 ASIA.JK
9/26/2012 50 50 50 50 1094 ASIA.JK
9/25/2012 50 51 50 50 2257 ASIA.JK
9/24/2012 50 54 50 50 15384 ASIA.JK
9/21/2012 50 50 50 50 4404 ASIA.JK
9/20/2012 50 50 50 50 2 ASIA.JK
9/18/2012 50 50 50 50 1 ASIA.JK
9/17/2012 50 50 50 50 1 ASIA.JK
9/11/2012 50 50 50 50 1 ASIA.JK
9/7/2012 50 50 50 50 2 ASIA.JK
9/3/2012 50 50 50 50 1 ASIA.JK
8/29/2012 50 50 50 50 175 ASIA.JK
8/28/2012 50 50 50 50 336 ASIA.JK
8/24/2012 50 50 50 50 10 ASIA.JK
8/23/2012 50 50 50 50 75 ASIA.JK
8/16/2012 50 50 50 50 50 ASIA.JK
8/13/2012 50 50 50 50 205 ASIA.JK
8/7/2012 50 50 50 50 2 ASIA.JK
8/3/2012 50 50 50 50 5 ASIA.JK
8/2/2012 50 50 50 50 30 ASIA.JK
8/1/2012 50 50 50 50 50 ASIA.JK
7/31/2012 50 50 50 50 1 ASIA.JK
7/27/2012 50 50 50 50 1 ASIA.JK
7/26/2012 50 50 50 50 200 ASIA.JK
7/24/2012 50 50 50 50 4 ASIA.JK
7/23/2012 50 50 50 50 70 ASIA.JK
7/19/2012 50 50 50 50 2 ASIA.JK
7/18/2012 50 50 50 50 150 ASIA.JK
7/17/2012 50 50 50 50 130 ASIA.JK
7/16/2012 50 50 50 50 100 ASIA.JK
7/13/2012 50 50 50 50 86 ASIA.JK
7/12/2012 50 50 50 50 11 ASIA.JK
7/11/2012 50 50 50 50 547 ASIA.JK
7/10/2012 50 51 50 51 943 ASIA.JK
7/6/2012 50 50 50 50 43 ASIA.JK
7/5/2012 50 50 50 50 205 ASIA.JK
7/4/2012 50 50 50 50 682 ASIA.JK
7/3/2012 50 50 50 50 6 ASIA.JK
7/2/2012 50 50 50 50 1 ASIA.JK
6/29/2012 50 50 50 50 18 ASIA.JK
6/28/2012 50 50 50 50 214 ASIA.JK
6/27/2012 50 50 50 50 42 ASIA.JK
6/26/2012 50 50 50 50 136 ASIA.JK
6/25/2012 50 50 50 50 101 ASIA.JK
6/22/2012 50 50 50 50 51 ASIA.JK
6/21/2012 50 50 50 50 189 ASIA.JK
6/20/2012 51 51 50 50 1226 ASIA.JK
6/19/2012 50 51 50 51 291 ASIA.JK
6/18/2012 50 51 50 50 3880 ASIA.JK
6/15/2012 50 50 50 50 43 ASIA.JK
6/14/2012 50 50 50 50 1479 ASIA.JK
6/13/2012 50 51 50 50 2583 ASIA.JK
6/12/2012 50 50 50 50 2989 ASIA.JK
6/11/2012 50 50 50 50 657 ASIA.JK
6/8/2012 50 50 50 50 3542 ASIA.JK
6/7/2012 50 51 50 51 5175 ASIA.JK
6/6/2012 50 51 50 51 3951 ASIA.JK
6/5/2012 50 50 50 50 2367 ASIA.JK
6/4/2012 50 50 50 50 259 ASIA.JK
6/1/2012 50 51 50 50 2371 ASIA.JK
5/31/2012 50 50 50 50 5938 ASIA.JK
5/30/2012 50 51 50 51 881 ASIA.JK
5/29/2012 50 51 50 50 1300 ASIA.JK
5/28/2012 50 51 50 50 599 ASIA.JK
5/25/2012 51 52 50 50 2553 ASIA.JK
5/24/2012 51 52 50 51 762 ASIA.JK
5/23/2012 52 52 50 50 166 ASIA.JK
5/22/2012 51 52 51 52 483 ASIA.JK
5/21/2012 50 52 50 51 4539 ASIA.JK
5/16/2012 50 51 50 50 2288 ASIA.JK
5/15/2012 51 52 50 51 5020 ASIA.JK
5/14/2012 53 54 51 51 3253 ASIA.JK
5/11/2012 54 54 51 53 3877 ASIA.JK
5/10/2012 53 54 52 54 1973 ASIA.JK
5/9/2012 54 54 52 53 3367 ASIA.JK
5/8/2012 55 55 53 54 757 ASIA.JK
5/7/2012 55 55 53 53 2965 ASIA.JK
5/4/2012 55 55 54 54 1750 ASIA.JK
5/3/2012 54 55 54 55 3481 ASIA.JK
5/2/2012 55 56 53 55 7405 ASIA.JK
5/1/2012 54 55 53 55 4119 ASIA.JK
4/30/2012 54 56 54 55 3352 ASIA.JK
4/27/2012 55 56 54 55 3212 ASIA.JK
4/26/2012 56 56 54 55 5158 ASIA.JK
4/25/2012 55 57 54 56 10171 ASIA.JK
4/24/2012 57 57 55 56 9318 ASIA.JK
4/23/2012 57 58 55 56 9805 ASIA.JK
4/20/2012 57 59 56 57 11631 ASIA.JK
4/19/2012 57 58 55 57 5021 ASIA.JK
4/18/2012 59 61 55 57 34086 ASIA.JK
4/17/2012 55 63 54 58 95821 ASIA.JK
4/16/2012 54 57 54 54 32725 ASIA.JK
4/13/2012 54 55 52 54 31354 ASIA.JK
4/12/2012 59 65 51 54 147314 ASIA.JK
4/11/2012 52 60 52 57 95792 ASIA.JK
4/10/2012 52 53 51 53 4369 ASIA.JK
4/9/2012 51 54 51 51 7480 ASIA.JK
4/5/2012 51 53 50 52 16991 ASIA.JK
4/4/2012 50 56 50 51 48347 ASIA.JK
4/3/2012 50 51 50 50 2866 ASIA.JK
4/2/2012 50 51 50 50 3874 ASIA.JK
3/30/2012 51 51 50 50 1421 ASIA.JK
3/29/2012 50 51 50 50 2832 ASIA.JK
3/28/2012 51 51 50 51 2873 ASIA.JK
3/27/2012 50 51 50 51 2063 ASIA.JK
3/26/2012 51 51 50 50 3801 ASIA.JK
3/22/2012 51 51 50 50 4232 ASIA.JK
3/21/2012 50 51 50 51 4466 ASIA.JK
3/20/2012 51 52 50 51 1211 ASIA.JK
3/19/2012 52 52 50 51 5157 ASIA.JK
3/16/2012 52 52 50 52 3041 ASIA.JK
3/15/2012 53 53 51 51 2327 ASIA.JK
3/14/2012 53 53 52 53 745 ASIA.JK
3/13/2012 53 53 51 52 2892 ASIA.JK
3/12/2012 54 54 52 52 1337 ASIA.JK
3/9/2012 54 55 52 53 7849 ASIA.JK
3/8/2012 53 55 52 52 2302 ASIA.JK
3/7/2012 52 54 51 53 6652 ASIA.JK
3/6/2012 54 54 50 51 12894 ASIA.JK
3/5/2012 56 56 51 52 9867 ASIA.JK
3/2/2012 56 56 53 54 4808 ASIA.JK
3/1/2012 56 56 54 55 3464 ASIA.JK
2/29/2012 57 57 55 56 966 ASIA.JK
2/28/2012 56 58 54 55 8054 ASIA.JK
2/27/2012 57 57 54 55 3319 ASIA.JK
2/24/2012 59 59 55 57 6750 ASIA.JK
2/23/2012 59 60 58 59 4163 ASIA.JK
2/22/2012 60 60 58 60 5767 ASIA.JK
2/21/2012 61 61 58 59 8881 ASIA.JK
2/20/2012 59 62 59 60 5778 ASIA.JK
2/17/2012 61 61 59 59 2256 ASIA.JK
2/16/2012 58 60 58 59 4414 ASIA.JK
2/15/2012 60 61 59 60 3582 ASIA.JK
2/14/2012 60 60 58 59 4749 ASIA.JK
2/13/2012 60 62 59 60 4452 ASIA.JK
2/10/2012 61 63 60 60 11211 ASIA.JK
2/9/2012 63 64 61 61 9241 ASIA.JK
2/8/2012 64 66 63 63 28949 ASIA.JK
2/7/2012 62 67 62 63 79163 ASIA.JK
2/6/2012 60 68 60 62 79605 ASIA.JK
2/3/2012 60 61 58 60 10793 ASIA.JK
2/2/2012 59 61 59 60 8308 ASIA.JK
2/1/2012 61 61 59 60 5203 ASIA.JK
1/31/2012 60 64 57 60 37831 ASIA.JK
1/30/2012 60 62 59 60 7390 ASIA.JK
1/27/2012 60 61 57 61 22440 ASIA.JK
1/26/2012 59 59 56 59 9230 ASIA.JK
1/25/2012 56 60 56 59 24430 ASIA.JK
1/24/2012 62 67 57 58 60575 ASIA.JK
1/20/2012 61 69 61 63 110782 ASIA.JK
1/19/2012 50 62 50 61 129279 ASIA.JK
1/18/2012 50 50 50 50 2921 ASIA.JK
1/17/2012 50 50 50 50 12 ASIA.JK
1/16/2012 50 50 50 50 54 ASIA.JK
1/13/2012 50 50 50 50 4 ASIA.JK
1/12/2012 50 50 50 50 1 ASIA.JK
1/11/2012 50 50 50 50 63 ASIA.JK
1/10/2012 50 50 50 50 113 ASIA.JK
1/9/2012 50 50 50 50 1 ASIA.JK
1/6/2012 50 50 50 50 4 ASIA.JK
1/5/2012 50 50 50 50 4 ASIA.JK
1/4/2012 50 50 50 50 209 ASIA.JK
1/3/2012 50 50 50 50 500 ASIA.JK
12/29/2011 50 50 50 50 5 ASIA.JK
12/21/2011 50 50 50 50 17 ASIA.JK
12/20/2011 50 50 50 50 25 ASIA.JK
12/19/2011 50 50 50 50 252 ASIA.JK
12/12/2011 50 50 50 50 10 ASIA.JK
12/8/2011 50 50 50 50 15 ASIA.JK
12/6/2011 50 50 50 50 1 ASIA.JK
12/5/2011 50 50 50 50 1 ASIA.JK
12/1/2011 50 50 50 50 1 ASIA.JK
11/30/2011 50 50 50 50 1 ASIA.JK
11/28/2011 50 50 50 50 5 ASIA.JK
11/24/2011 50 50 50 50 300 ASIA.JK
11/21/2011 50 50 50 50 300 ASIA.JK
11/18/2011 50 50 50 50 17 ASIA.JK
11/17/2011 50 50 50 50 37 ASIA.JK
11/15/2011 50 50 50 50 31 ASIA.JK
11/14/2011 50 50 50 50 2 ASIA.JK
11/11/2011 50 50 50 50 4 ASIA.JK
11/8/2011 50 50 50 50 5 ASIA.JK
11/7/2011 50 50 50 50 3 ASIA.JK
11/4/2011 50 50 50 50 1 ASIA.JK
11/2/2011 50 50 50 50 129 ASIA.JK
11/1/2011 50 50 50 50 115 ASIA.JK
10/31/2011 50 50 50 50 46 ASIA.JK
10/28/2011 50 50 50 50 249 ASIA.JK
10/27/2011 50 50 50 50 116 ASIA.JK
10/26/2011 50 50 50 50 4 ASIA.JK
10/25/2011 50 50 50 50 2 ASIA.JK
10/24/2011 50 50 50 50 6 ASIA.JK
10/21/2011 50 50 50 50 3 ASIA.JK
10/20/2011 50 50 50 50 1 ASIA.JK
10/18/2011 50 50 50 50 103 ASIA.JK
10/17/2011 50 50 50 50 2265 ASIA.JK
10/14/2011 50 50 50 50 353 ASIA.JK
10/13/2011 50 50 50 50 93 ASIA.JK
10/12/2011 50 50 50 50 205 ASIA.JK
10/11/2011 50 50 50 50 70 ASIA.JK
10/10/2011 50 50 50 50 9 ASIA.JK
10/7/2011 50 50 50 50 891 ASIA.JK
10/6/2011 50 50 50 50 6 ASIA.JK
10/5/2011 50 50 50 50 710 ASIA.JK
10/4/2011 50 50 50 50 301 ASIA.JK
10/3/2011 50 50 50 50 407 ASIA.JK
9/30/2011 50 51 50 50 1532 ASIA.JK
9/29/2011 50 50 50 50 3513 ASIA.JK
9/28/2011 50 51 50 51 5310 ASIA.JK
9/27/2011 50 51 50 51 21801 ASIA.JK
9/26/2011 50 50 50 50 1309 ASIA.JK
9/23/2011 50 50 50 50 1236 ASIA.JK
9/22/2011 50 50 50 50 4951 ASIA.JK
9/21/2011 52 52 50 51 2056 ASIA.JK
9/20/2011 51 52 50 52 5289 ASIA.JK
9/19/2011 52 53 51 52 2361 ASIA.JK
9/16/2011 52 53 50 52 9589 ASIA.JK
9/15/2011 52 52 51 52 623 ASIA.JK
9/14/2011 54 54 51 52 13851 ASIA.JK
9/13/2011 53 54 53 53 3539 ASIA.JK
9/12/2011 54 54 53 53 1413 ASIA.JK
9/9/2011 55 55 54 55 2321 ASIA.JK
9/8/2011 55 55 53 55 2057 ASIA.JK
9/7/2011 53 55 53 55 3123 ASIA.JK
9/6/2011 53 54 53 54 1257 ASIA.JK
9/5/2011 52 56 52 54 8640 ASIA.JK
8/26/2011 53 53 52 53 498 ASIA.JK
8/25/2011 53 53 52 53 3442 ASIA.JK
8/24/2011 53 53 52 53 3401 ASIA.JK
8/23/2011 54 54 53 53 705 ASIA.JK
8/22/2011 53 54 52 54 3168 ASIA.JK
8/19/2011 54 54 53 53 2537 ASIA.JK
8/18/2011 54 56 54 55 7263 ASIA.JK
8/16/2011 55 57 54 54 10626 ASIA.JK
8/15/2011 54 55 54 55 1856 ASIA.JK
8/12/2011 53 55 53 54 1765 ASIA.JK
8/11/2011 52 53 52 53 907 ASIA.JK
8/10/2011 53 55 52 53 5875 ASIA.JK
8/9/2011 52 53 51 53 5045 ASIA.JK
8/8/2011 55 55 52 53 10674 ASIA.JK
8/5/2011 57 57 54 55 19921 ASIA.JK
8/4/2011 59 59 58 58 6130 ASIA.JK
8/3/2011 59 59 58 59 1392 ASIA.JK
8/2/2011 59 60 58 59 5607 ASIA.JK
8/1/2011 59 60 59 60 6299 ASIA.JK
7/29/2011 59 61 59 60 7559 ASIA.JK
7/28/2011 59 61 59 60 1623 ASIA.JK
7/27/2011 60 61 59 61 16384 ASIA.JK
7/26/2011 60 61 59 60 14277 ASIA.JK
7/25/2011 61 61 60 61 1582 ASIA.JK
7/22/2011 61 62 60 61 8395 ASIA.JK
7/21/2011 61 61 60 60 2923 ASIA.JK
7/20/2011 59 61 59 61 5883 ASIA.JK
7/19/2011 59 60 58 60 1561 ASIA.JK
7/18/2011 60 60 59 59 2948 ASIA.JK
7/15/2011 59 60 59 60 3800 ASIA.JK
7/14/2011 59 61 59 59 8867 ASIA.JK
7/13/2011 60 60 59 59 6874 ASIA.JK
7/12/2011 60 60 59 60 4546 ASIA.JK
7/11/2011 60 62 60 60 3892 ASIA.JK
7/8/2011 62 62 60 60 5320 ASIA.JK
7/7/2011 60 64 59 62 36463 ASIA.JK
7/6/2011 60 60 59 60 1045 ASIA.JK
7/5/2011 60 61 59 61 2655 ASIA.JK
7/4/2011 60 61 59 60 6676 ASIA.JK
7/1/2011 61 61 59 59 5320 ASIA.JK
6/30/2011 61 61 60 61 2266 ASIA.JK
6/28/2011 60 61 60 61 2641 ASIA.JK
6/27/2011 60 61 60 61 4751 ASIA.JK
6/24/2011 60 62 60 61 1673 ASIA.JK
6/23/2011 60 63 60 60 11712 ASIA.JK
6/22/2011 60 61 60 61 1556 ASIA.JK
6/21/2011 60 61 60 60 1465 ASIA.JK
12/6/2012 7100 7150 7050 7100 55726 ASII.JK
12/5/2012 6900 7100 6850 7050 164341 ASII.JK
12/4/2012 7200 7200 6800 6900 237369 ASII.JK
12/3/2012 7250 7300 7050 7200 118235 ASII.JK
11/30/2012 7350 7400 7200 7250 124101 ASII.JK
11/29/2012 7350 7400 7200 7350 151937 ASII.JK
11/28/2012 7700 7750 7250 7400 226211 ASII.JK
11/27/2012 7900 7950 7750 7800 52218 ASII.JK
11/26/2012 7750 7950 7750 7900 71585 ASII.JK
11/23/2012 7700 7800 7650 7800 28668 ASII.JK
11/22/2012 7650 7800 7650 7750 34684 ASII.JK
11/21/2012 7750 7750 7650 7700 40961 ASII.JK
11/20/2012 7800 7850 7650 7700 57511 ASII.JK
11/19/2012 7800 7800 7700 7800 65622 ASII.JK
11/14/2012 7700 7750 7600 7750 38554 ASII.JK
11/13/2012 7650 7700 7650 7650 23168 ASII.JK
11/12/2012 7800 7850 7650 7650 54890 ASII.JK
11/9/2012 7750 7800 7700 7800 43737 ASII.JK
11/8/2012 7700 7800 7600 7800 45847 ASII.JK
11/7/2012 7700 7800 7700 7750 61340 ASII.JK
11/6/2012 7750 7800 7550 7650 91036 ASII.JK
11/5/2012 7900 7900 7700 7750 62175 ASII.JK
11/2/2012 7900 7950 7800 7900 56300 ASII.JK
11/1/2012 7950 8000 7800 7900 104424 ASII.JK
10/31/2012 7950 8050 7900 8050 38169 ASII.JK
10/30/2012 7850 8000 7850 8000 41452 ASII.JK
10/29/2012 7950 8000 7850 7850 105353 ASII.JK
10/25/2012 8000 8050 7950 7950 41222 ASII.JK
10/24/2012 8000 8050 7950 8050 34136 ASII.JK
10/23/2012 8000 8100 7900 7950 38448 ASII.JK
10/22/2012 8000 8100 7950 8000 41693 ASII.JK
10/19/2012 8200 8200 8000 8050 52809 ASII.JK
10/18/2012 8100 8200 8050 8200 88132 ASII.JK
10/17/2012 8050 8100 7950 7950 58870 ASII.JK
10/16/2012 7900 8050 7850 8050 66848 ASII.JK
10/15/2012 7900 7950 7750 7850 97223 ASII.JK
10/12/2012 8000 8050 7950 7950 56168 ASII.JK
10/11/2012 7950 8000 7900 8000 68437 ASII.JK
10/10/2012 8050 8050 7950 8050 66862 ASII.JK
10/9/2012 8000 8250 7950 8100 71193 ASII.JK
10/8/2012 8150 8300 7950 8000 106602 ASII.JK
10/5/2012 7850 8300 7850 8200 212619 ASII.JK
10/4/2012 7400 7750 7400 7750 152942 ASII.JK
10/3/2012 7500 7500 7400 7400 36442 ASII.JK
10/2/2012 7350 7450 7350 7400 41277 ASII.JK
10/1/2012 7350 7400 7250 7300 41502 ASII.JK
9/28/2012 7350 7400 7300 7400 77158 ASII.JK
9/27/2012 7200 7350 7150 7300 53745 ASII.JK
9/26/2012 7350 7350 7100 7200 81157 ASII.JK
9/25/2012 7400 7500 7350 7400 34978 ASII.JK
9/24/2012 7300 7400 7300 7350 29911 ASII.JK
9/21/2012 7300 7400 7250 7400 41299 ASII.JK
9/20/2012 7400 7450 7250 7250 35367 ASII.JK
9/19/2012 7450 7500 7400 7400 44285 ASII.JK
9/18/2012 7450 7500 7400 7450 29599 ASII.JK
9/17/2012 7450 7550 7400 7450 75734 ASII.JK
9/14/2012 7350 7500 7350 7400 109926 ASII.JK
9/13/2012 7300 7300 7200 7300 26236 ASII.JK
9/12/2012 7300 7350 7250 7350 59135 ASII.JK
9/11/2012 7300 7350 7250 7250 38925 ASII.JK
9/10/2012 7150 7400 7100 7400 165100 ASII.JK
9/7/2012 7100 7150 7000 7100 97685 ASII.JK
9/6/2012 6900 7000 6850 7000 47031 ASII.JK
9/5/2012 6850 7000 6850 6900 45789 ASII.JK
9/4/2012 6900 7050 6900 6900 59271 ASII.JK
9/3/2012 6750 6900 6700 6900 50887 ASII.JK
8/31/2012 6750 6800 6600 6750 102740 ASII.JK
8/30/2012 6900 6950 6750 6800 67585 ASII.JK
8/29/2012 7100 7150 6950 7000 61523 ASII.JK
8/28/2012 7150 7150 7050 7150 33344 ASII.JK
8/27/2012 7100 7150 7050 7100 10880 ASII.JK
8/24/2012 7000 7150 6950 7100 43872 ASII.JK
8/23/2012 7200 7250 7000 7100 85875 ASII.JK
8/16/2012 7350 7400 7250 7300 72905 ASII.JK
8/15/2012 7200 7350 7150 7350 63315 ASII.JK
8/14/2012 7150 7200 7100 7200 33433 ASII.JK
8/13/2012 7150 7250 7100 7100 40725 ASII.JK
8/10/2012 7150 7250 7100 7200 60781 ASII.JK
8/9/2012 7100 7200 7050 7150 103094 ASII.JK
8/8/2012 6950 7100 6900 7050 64801 ASII.JK
8/7/2012 7000 7050 6900 6950 43873 ASII.JK
8/6/2012 7100 7100 6950 6950 33474 ASII.JK
8/3/2012 6900 7000 6850 7000 56235 ASII.JK
8/2/2012 7050 7100 7000 7000 52306 ASII.JK
8/1/2012 7000 7100 6900 7100 81582 ASII.JK
7/31/2012 6750 7000 6700 7000 173036 ASII.JK
7/30/2012 6700 6800 6650 6700 93539 ASII.JK
7/27/2012 6500 6750 6500 6650 141379 ASII.JK
7/26/2012 6350 6450 6250 6450 82795 ASII.JK
7/25/2012 6300 6400 6250 6350 108484 ASII.JK
7/24/2012 6400 6500 6350 6350 65005 ASII.JK
7/23/2012 6500 6550 6400 6400 99683 ASII.JK
7/20/2012 6750 6750 6600 6600 101928 ASII.JK
7/19/2012 6850 6850 6750 6800 41722 ASII.JK
7/18/2012 6750 6850 6750 6800 58255 ASII.JK
7/17/2012 6750 6850 6750 6800 58675 ASII.JK
7/16/2012 6750 6850 6700 6700 55451 ASII.JK
7/13/2012 6750 6800 6700 6700 58594 ASII.JK
7/12/2012 6750 6800 6650 6650 73247 ASII.JK
7/11/2012 6800 6800 6750 6800 57960 ASII.JK
7/10/2012 6750 6850 6700 6800 57204 ASII.JK
7/9/2012 6900 6950 6750 6750 69374 ASII.JK
7/6/2012 7050 7100 6900 6950 42858 ASII.JK
7/5/2012 7050 7100 7000 7050 41308 ASII.JK
7/4/2012 6950 7100 6950 7050 94637 ASII.JK
7/3/2012 6950 7000 6900 6950 47101 ASII.JK
7/2/2012 6900 7000 6850 6900 68607 ASII.JK
6/29/2012 6650 6900 6650 6850 103718 ASII.JK
6/28/2012 6800 6850 6650 6650 66161 ASII.JK
6/27/2012 6750 6950 6750 6800 77997 ASII.JK
6/26/2012 6700 6800 6700 6750 58731 ASII.JK
6/25/2012 6800 6850 6700 6700 36584 ASII.JK
6/22/2012 6600 6900 6600 6850 114184 ASII.JK
6/21/2012 6800 6850 6600 6650 70785 ASII.JK
6/20/2012 6750 6850 6700 6800 46613 ASII.JK
6/19/2012 6650 6800 6650 6750 36853 ASII.JK
6/18/2012 6750 6850 6700 6750 86501 ASII.JK
6/15/2012 6700 6800 6550 6600 112779 ASII.JK
6/14/2012 6900 6900 6600 6650 66525 ASII.JK
6/13/2012 6750 6950 6650 6850 134145 ASII.JK
6/12/2012 6550 6650 6450 6650 35190 ASII.JK
6/11/2012 6750 6850 6550 6600 87335 ASII.JK
6/8/2012 6750 6800 6600 6650 29101 ASII.JK
6/7/2012 7100 7150 6700 6800 90436 ASII.JK
6/6/2012 6650 7000 6600 6950 83938 ASII.JK
6/5/2012 6600 6650 6400 6600 54029 ASII.JK
6/4/2012 6200 6350 6100 6200 88280 ASII.JK
6/1/2012 6400 6400 6300 6300 91190 ASII.JK
5/31/2012 6500 6500 6400 6400 126820 ASII.JK
5/30/2012 6450 6650 6450 6600 70490 ASII.JK
5/29/2012 6500 6550 6450 6500 53560 ASII.JK
5/28/2012 6550 6650 6400 6600 33060 ASII.JK
5/25/2012 6700 6700 6550 6550 101280 ASII.JK
5/24/2012 6750 6800 6700 6750 49170 ASII.JK
5/23/2012 6800 6800 6650 6750 59240 ASII.JK
5/22/2012 6750 6850 6700 6850 95850 ASII.JK
5/21/2012 6700 6700 6550 6650 129120 ASII.JK
5/16/2012 6700 6800 6650 6800 89290 ASII.JK
5/15/2012 6800 6800 6750 6750 102520 ASII.JK
5/14/2012 6900 6950 6850 6850 38600 ASII.JK
5/11/2012 6850 6900 6850 6850 40670 ASII.JK
5/10/2012 6950 7000 6850 6850 103040 ASII.JK
5/9/2012 7000 7050 6950 6950 122300 ASII.JK
5/8/2012 7150 7200 7050 7050 89990 ASII.JK
5/7/2012 7150 7150 7100 7150 81610 ASII.JK
5/4/2012 7400 7400 7250 7250 29670 ASII.JK
5/3/2012 7400 7400 7350 7400 59120 ASII.JK
5/2/2012 7200 7350 7150 7350 112040 ASII.JK
5/1/2012 7150 7150 7100 7150 24910 ASII.JK
4/30/2012 7050 7100 7050 7100 33010 ASII.JK
4/27/2012 7100 7200 7050 7050 105690 ASII.JK
4/26/2012 7100 7100 7050 7050 94490 ASII.JK
4/25/2012 7100 7150 7050 7050 89710 ASII.JK
4/24/2012 7250 7250 7100 7100 63280 ASII.JK
4/23/2012 7350 7350 7150 7200 63440 ASII.JK
4/20/2012 7300 7300 7250 7300 39170 ASII.JK
4/19/2012 7400 7400 7250 7250 70040 ASII.JK
4/18/2012 7450 7450 7350 7350 34810 ASII.JK
4/17/2012 7450 7450 7350 7400 35050 ASII.JK
4/16/2012 7400 7450 7300 7350 22920 ASII.JK
4/13/2012 7450 7450 7300 7400 31720 ASII.JK
4/12/2012 7350 7400 7250 7350 66990 ASII.JK
4/11/2012 7300 7400 7250 7300 52070 ASII.JK
4/10/2012 7550 7550 7400 7400 24130 ASII.JK
4/9/2012 7400 7550 7400 7500 27540 ASII.JK
4/5/2012 7300 7500 7300 7450 32320 ASII.JK
4/4/2012 7650 7650 7400 7400 64280 ASII.JK
4/3/2012 7600 7700 7600 7650 130870 ASII.JK
4/2/2012 7400 7500 7400 7500 101820 ASII.JK
3/30/2012 7300 7400 7250 7350 106190 ASII.JK
3/29/2012 7150 7300 7100 7250 65590 ASII.JK
3/28/2012 7200 7200 7150 7150 51940 ASII.JK
3/27/2012 7200 7250 7150 7250 53580 ASII.JK
3/26/2012 7250 7250 7050 7150 71030 ASII.JK
3/22/2012 7200 7200 7150 7200 58010 ASII.JK
3/21/2012 6950 7150 6950 7150 83570 ASII.JK
3/20/2012 7000 7000 6950 6950 71570 ASII.JK
3/19/2012 7050 7150 7000 7050 63370 ASII.JK
3/16/2012 7400 7400 7050 7100 136480 ASII.JK
3/15/2012 7350 7400 7300 7300 104770 ASII.JK
3/14/2012 7100 7300 7100 7300 182030 ASII.JK
3/13/2012 7050 7050 7000 7050 54900 ASII.JK
3/12/2012 7050 7050 6950 6950 31280 ASII.JK
3/9/2012 6950 7050 6950 7000 61250 ASII.JK
3/8/2012 6900 7000 6900 6950 57530 ASII.JK
3/7/2012 6900 6900 6850 6900 36890 ASII.JK
3/6/2012 6900 7000 6850 6900 74710 ASII.JK
3/5/2012 7000 7000 6900 6950 31950 ASII.JK
3/2/2012 6950 7000 6950 7000 61080 ASII.JK
3/1/2012 7000 7050 6950 6950 57860 ASII.JK
2/29/2012 6950 7050 6950 7050 87420 ASII.JK
2/28/2012 6950 6950 6900 6950 239910 ASII.JK
2/27/2012 6800 6850 6700 6850 99930 ASII.JK
2/24/2012 7000 7000 6750 6800 276350 ASII.JK
2/23/2012 7150 7150 7050 7050 109250 ASII.JK
2/22/2012 7350 7350 7200 7200 87250 ASII.JK
2/21/2012 7450 7450 7350 7350 45460 ASII.JK
2/20/2012 7450 7450 7300 7350 52830 ASII.JK
2/17/2012 7250 7400 7250 7350 89050 ASII.JK
2/16/2012 7250 7250 7100 7150 98150 ASII.JK
2/15/2012 7300 7350 7250 7250 58470 ASII.JK
2/14/2012 7350 7350 7200 7350 51330 ASII.JK
2/13/2012 7150 7350 7150 7300 111820 ASII.JK
2/10/2012 7200 7200 7050 7100 156220 ASII.JK
2/9/2012 7450 7450 7200 7250 205080 ASII.JK
2/8/2012 7500 7550 7450 7450 123070 ASII.JK
2/7/2012 7750 7750 7550 7550 114450 ASII.JK
2/6/2012 7900 7900 7700 7700 69490 ASII.JK
2/3/2012 7800 7850 7800 7850 37990 ASII.JK
2/2/2012 7800 7800 7700 7800 103970 ASII.JK
2/1/2012 7850 7900 7700 7750 69570 ASII.JK
1/31/2012 7800 7850 7700 7850 113240 ASII.JK
1/30/2012 7850 7850 7650 7700 82510 ASII.JK
1/27/2012 7700 7900 7700 7900 73680 ASII.JK
1/26/2012 7850 7850 7700 7800 67430 ASII.JK
1/25/2012 7900 7900 7750 7800 32950 ASII.JK
1/24/2012 7900 7900 7800 7850 29960 ASII.JK
1/20/2012 7950 7950 7700 7850 80890 ASII.JK
1/19/2012 7850 7900 7800 7850 55860 ASII.JK
1/18/2012 7750 7800 7650 7750 59870 ASII.JK
1/17/2012 7650 7700 7600 7700 51000 ASII.JK
1/16/2012 7650 7650 7550 7600 30220 ASII.JK
1/13/2012 7550 7650 7550 7650 31290 ASII.JK
1/12/2012 7600 7650 7450 7500 40660 ASII.JK
1/11/2012 7600 7700 7550 7550 42290 ASII.JK
1/10/2012 7550 7650 7550 7650 31920 ASII.JK
1/9/2012 7700 7700 7500 7600 43480 ASII.JK
1/6/2012 7750 7750 7650 7700 18070 ASII.JK
1/5/2012 7800 7850 7600 7700 45400 ASII.JK
1/4/2012 7600 7750 7550 7700 51720 ASII.JK
1/3/2012 7400 7500 7400 7500 32840 ASII.JK
1/2/2012 7400 7400 7350 7350 4730 ASII.JK
12/30/2011 7400 7400 7350 7400 15110 ASII.JK
12/29/2011 7150 7400 7150 7400 29500 ASII.JK
12/28/2011 7300 7400 7250 7300 20580 ASII.JK
12/27/2011 7400 7450 7250 7400 13740 ASII.JK
12/23/2011 7350 7400 7350 7350 24430 ASII.JK
12/22/2011 7250 7350 7250 7350 28790 ASII.JK
12/21/2011 7250 7300 7200 7300 49800 ASII.JK
12/20/2011 7200 7250 7150 7150 31640 ASII.JK
12/19/2011 7250 7250 7050 7200 41080 ASII.JK
12/16/2011 6950 7200 6950 7100 82770 ASII.JK
12/15/2011 7150 7150 6800 6900 124870 ASII.JK
12/14/2011 7450 7450 7200 7200 60730 ASII.JK
12/13/2011 7350 7450 7350 7450 88850 ASII.JK
12/12/2011 7350 7500 7350 7450 56880 ASII.JK
12/9/2011 7200 7300 7150 7300 36840 ASII.JK
12/8/2011 7250 7250 7200 7250 36080 ASII.JK
12/7/2011 7150 7250 7150 7250 47350 ASII.JK
12/6/2011 7150 7150 7050 7150 31890 ASII.JK
12/5/2011 7100 7150 7050 7150 20860 ASII.JK
12/2/2011 7100 7150 7050 7100 46520 ASII.JK
12/1/2011 7200 7250 7150 7150 84110 ASII.JK
11/30/2011 7000 7100 6900 7050 65330 ASII.JK
11/29/2011 6950 7150 6950 7050 80910 ASII.JK
11/28/2011 6900 6950 6900 6900 33190 ASII.JK
11/25/2011 6900 6900 6800 6800 29040 ASII.JK
11/24/2011 6700 6950 6700 6900 56150 ASII.JK
11/23/2011 6800 6850 6700 6800 38380 ASII.JK
11/22/2011 6700 6900 6700 6900 54590 ASII.JK
11/21/2011 6750 6800 6750 6750 40630 ASII.JK
11/18/2011 6850 6900 6800 6850 51270 ASII.JK
11/17/2011 7000 7050 6900 6900 43700 ASII.JK
11/16/2011 7100 7100 7000 7100 39970 ASII.JK
11/15/2011 7100 7150 7050 7100 36320 ASII.JK
11/14/2011 7050 7200 7050 7200 78700 ASII.JK
11/11/2011 6950 6950 6900 6950 30530 ASII.JK
11/10/2011 6850 6900 6800 6900 47000 ASII.JK
11/9/2011 6900 7050 6900 7050 135150 ASII.JK
11/8/2011 6800 6850 6800 6850 16700 ASII.JK
11/7/2011 6800 6850 6750 6750 20490 ASII.JK
11/4/2011 6800 6850 6800 6800 69830 ASII.JK
11/3/2011 6850 6850 6600 6700 92590 ASII.JK
11/2/2011 6600 6900 6550 6900 56580 ASII.JK
11/1/2011 6850 6850 6650 6650 45890 ASII.JK
10/31/2011 6950 6950 6750 6900 51980 ASII.JK
10/28/2011 6950 7000 6900 6950 94580 ASII.JK
10/27/2011 6850 6900 6850 6850 73920 ASII.JK
10/26/2011 6800 6850 6750 6800 60080 ASII.JK
10/25/2011 6800 6850 6750 6800 67190 ASII.JK
10/24/2011 6800 6800 6700 6800 69450 ASII.JK
10/21/2011 6750 6750 6500 6600 93230 ASII.JK
10/20/2011 6900 6900 6700 6750 48050 ASII.JK
10/19/2011 6900 6950 6850 6900 48640 ASII.JK
10/18/2011 6800 6800 6650 6800 67140 ASII.JK
10/17/2011 6750 6900 6750 6900 44320 ASII.JK
10/14/2011 6750 6800 6650 6650 28000 ASII.JK
10/13/2011 6650 6750 6550 6750 106030 ASII.JK
10/12/2011 6400 6650 6350 6550 91960 ASII.JK
10/11/2011 6600 6700 6550 6550 107290 ASII.JK
10/10/2011 6300 6500 6250 6400 78180 ASII.JK
10/7/2011 6200 6350 6150 6300 128540 ASII.JK
10/6/2011 5900 6100 5900 6050 129380 ASII.JK
10/5/2011 5900 5950 5700 5700 88420 ASII.JK
10/4/2011 5800 5950 5800 5850 97290 ASII.JK
10/3/2011 6300 6300 5850 5850 105260 ASII.JK
9/30/2011 6450 6550 6300 6350 109160 ASII.JK
9/29/2011 6100 6400 6100 6400 115770 ASII.JK
9/28/2011 6050 6250 6000 6200 119670 ASII.JK
9/27/2011 5850 6050 5850 6050 107800 ASII.JK
12/6/2012 460 460 460 460 0 ASJT.JK
6/14/2012 440 460 440 460 6 ASJT.JK
4/19/2012 420 420 420 420 2 ASJT.JK
11/8/2011 420 420 420 420 1 ASJT.JK
11/5/2007 420 420 420 420 2 ASJT.JK
12/6/2012 630 640 610 620 287121 ASRI.JK
12/5/2012 610 630 610 630 275292 ASRI.JK
12/4/2012 610 620 600 610 152678 ASRI.JK
12/3/2012 600 620 600 610 221786 ASRI.JK
11/30/2012 600 610 590 610 86040 ASRI.JK
11/29/2012 610 610 590 600 122628 ASRI.JK
11/28/2012 600 610 590 610 263899 ASRI.JK
11/27/2012 610 620 600 610 51756 ASRI.JK
11/26/2012 600 610 600 610 40174 ASRI.JK
11/23/2012 600 610 600 600 61773 ASRI.JK
11/22/2012 590 610 590 610 62552 ASRI.JK
11/21/2012 610 610 580 600 96667 ASRI.JK
11/20/2012 610 620 600 610 120504 ASRI.JK
11/19/2012 590 620 580 610 248442 ASRI.JK
11/14/2012 580 590 570 590 72744 ASRI.JK
11/13/2012 560 590 560 580 195633 ASRI.JK
11/12/2012 570 570 560 570 69799 ASRI.JK
11/9/2012 560 570 550 570 74963 ASRI.JK
11/8/2012 560 570 550 560 170855 ASRI.JK
11/7/2012 560 570 550 570 128219 ASRI.JK
11/6/2012 560 570 550 560 141972 ASRI.JK
11/5/2012 590 590 560 570 93576 ASRI.JK
11/2/2012 580 590 580 590 47380 ASRI.JK
11/1/2012 580 590 570 580 114204 ASRI.JK
10/31/2012 580 580 570 580 75409 ASRI.JK
10/30/2012 570 580 570 580 98540 ASRI.JK
10/29/2012 560 580 560 570 105986 ASRI.JK
10/25/2012 570 580 560 570 39243 ASRI.JK
10/24/2012 560 580 550 570 169045 ASRI.JK
10/23/2012 570 580 560 570 220493 ASRI.JK
10/22/2012 560 580 550 570 228800 ASRI.JK
10/19/2012 550 580 540 570 523860 ASRI.JK
10/18/2012 560 560 540 560 207234 ASRI.JK
10/17/2012 560 560 530 560 316900 ASRI.JK
10/16/2012 540 550 530 550 351434 ASRI.JK
10/15/2012 530 540 520 540 214822 ASRI.JK
10/12/2012 500 530 500 530 492589 ASRI.JK
10/11/2012 485 500 480 500 268042 ASRI.JK
10/10/2012 480 485 475 485 37897 ASRI.JK
10/9/2012 490 490 485 490 66862 ASRI.JK
10/8/2012 485 495 485 490 85373 ASRI.JK
10/5/2012 490 495 485 490 72231 ASRI.JK
10/4/2012 480 490 470 490 93952 ASRI.JK
10/3/2012 490 490 475 480 163677 ASRI.JK
10/2/2012 490 495 480 490 141318 ASRI.JK
10/1/2012 495 495 485 490 150812 ASRI.JK
9/28/2012 500 500 485 495 332774 ASRI.JK
9/27/2012 500 510 495 500 78987 ASRI.JK
9/26/2012 500 520 490 500 427590 ASRI.JK
9/25/2012 490 510 485 510 400336 ASRI.JK
9/24/2012 480 495 475 490 284402 ASRI.JK
9/21/2012 475 485 475 485 140300 ASRI.JK
9/20/2012 485 485 470 480 181490 ASRI.JK
9/19/2012 480 485 475 485 75384 ASRI.JK
9/18/2012 475 490 475 480 215988 ASRI.JK
9/17/2012 480 485 470 480 242748 ASRI.JK
9/14/2012 470 485 465 480 516264 ASRI.JK
9/13/2012 465 470 450 460 163603 ASRI.JK
9/12/2012 445 465 445 465 302115 ASRI.JK
9/11/2012 435 445 430 445 218311 ASRI.JK
9/10/2012 430 440 425 440 331475 ASRI.JK
9/7/2012 420 430 415 425 317734 ASRI.JK
9/6/2012 420 430 410 415 275196 ASRI.JK
9/5/2012 435 435 415 420 232829 ASRI.JK
9/4/2012 450 450 430 435 169057 ASRI.JK
9/3/2012 440 455 435 450 189345 ASRI.JK
8/31/2012 440 445 430 440 336362 ASRI.JK
8/30/2012 450 450 430 440 318868 ASRI.JK
8/29/2012 465 465 450 455 292361 ASRI.JK
8/28/2012 470 480 460 465 144901 ASRI.JK
8/27/2012 475 485 470 475 39857 ASRI.JK
8/24/2012 480 485 470 475 144401 ASRI.JK
8/23/2012 485 490 480 490 108138 ASRI.JK
8/16/2012 480 495 480 485 565159 ASRI.JK
8/15/2012 460 480 460 480 316355 ASRI.JK
8/14/2012 455 460 450 460 24275 ASRI.JK
8/13/2012 455 460 450 450 37292 ASRI.JK
8/10/2012 455 460 445 460 76764 ASRI.JK
8/9/2012 450 460 445 455 71334 ASRI.JK
8/8/2012 445 460 440 450 351912 ASRI.JK
8/7/2012 450 450 440 440 255639 ASRI.JK
8/6/2012 460 460 445 450 211117 ASRI.JK
8/3/2012 450 455 440 455 105291 ASRI.JK
8/2/2012 460 460 445 455 240389 ASRI.JK
8/1/2012 460 465 455 460 115070 ASRI.JK
7/31/2012 470 475 455 460 406694 ASRI.JK
7/30/2012 470 475 465 465 113318 ASRI.JK
7/27/2012 465 470 460 460 122441 ASRI.JK
7/26/2012 470 475 455 460 265171 ASRI.JK
7/25/2012 470 475 460 470 222944 ASRI.JK
7/24/2012 480 485 470 475 131648 ASRI.JK
7/23/2012 490 490 480 480 55017 ASRI.JK
7/20/2012 510 510 495 500 30637 ASRI.JK
7/19/2012 510 520 495 510 299049 ASRI.JK
7/18/2012 500 510 495 510 130834 ASRI.JK
7/17/2012 485 495 485 495 55898 ASRI.JK
7/16/2012 485 490 480 485 46272 ASRI.JK
7/13/2012 475 485 470 480 74878 ASRI.JK
7/12/2012 475 480 470 480 53700 ASRI.JK
7/11/2012 485 490 480 485 44435 ASRI.JK
7/10/2012 485 490 480 490 38187 ASRI.JK
7/9/2012 495 495 480 485 78337 ASRI.JK
7/6/2012 500 510 495 500 65249 ASRI.JK
7/5/2012 510 510 495 500 86675 ASRI.JK
7/4/2012 510 520 500 510 161771 ASRI.JK
7/3/2012 500 520 495 510 142441 ASRI.JK
7/2/2012 500 510 495 500 253003 ASRI.JK
6/29/2012 475 490 470 490 214730 ASRI.JK
6/28/2012 455 485 455 475 426793 ASRI.JK
6/27/2012 455 460 455 455 184885 ASRI.JK
6/26/2012 465 470 455 455 424371 ASRI.JK
6/25/2012 500 500 465 470 290719 ASRI.JK
6/22/2012 510 510 490 500 249220 ASRI.JK
6/21/2012 530 540 520 520 40761 ASRI.JK
6/20/2012 530 540 520 540 102803 ASRI.JK
6/19/2012 540 540 520 530 154557 ASRI.JK
6/18/2012 550 560 530 540 120922 ASRI.JK
6/15/2012 540 550 530 540 227451 ASRI.JK
6/14/2012 550 550 530 540 51508 ASRI.JK
6/13/2012 550 550 540 550 24970 ASRI.JK
6/12/2012 560 560 540 550 72994 ASRI.JK
6/11/2012 560 570 560 560 44412 ASRI.JK
6/8/2012 560 560 540 550 24960 ASRI.JK
6/7/2012 560 560 540 560 105724 ASRI.JK
6/6/2012 530 550 530 550 71732 ASRI.JK
6/5/2012 520 540 520 530 59987 ASRI.JK
6/4/2012 520 520 510 520 66673 ASRI.JK
6/1/2012 540 540 520 540 84296 ASRI.JK
5/31/2012 530 540 510 540 86332 ASRI.JK
5/30/2012 530 540 520 530 170616 ASRI.JK
5/29/2012 540 550 530 530 74175 ASRI.JK
5/28/2012 550 570 540 540 94615 ASRI.JK
5/25/2012 580 580 550 550 136217 ASRI.JK
5/24/2012 570 580 560 580 42609 ASRI.JK
5/23/2012 570 580 560 570 34485 ASRI.JK
5/22/2012 580 590 570 580 79116 ASRI.JK
5/21/2012 550 570 550 570 104776 ASRI.JK
5/16/2012 560 570 540 560 197772 ASRI.JK
5/15/2012 550 580 530 570 172636 ASRI.JK
5/14/2012 560 560 540 540 146489 ASRI.JK
5/11/2012 570 570 550 550 212297 ASRI.JK
5/10/2012 570 580 560 570 117971 ASRI.JK
5/9/2012 580 590 570 580 103153 ASRI.JK
5/8/2012 600 600 570 580 212143 ASRI.JK
5/7/2012 600 600 580 600 149647 ASRI.JK
5/4/2012 610 620 600 610 137425 ASRI.JK
5/3/2012 600 620 600 610 123397 ASRI.JK
5/2/2012 620 620 600 600 114906 ASRI.JK
5/1/2012 600 620 600 610 263113 ASRI.JK
4/30/2012 590 600 580 600 40202 ASRI.JK
4/27/2012 590 600 580 600 159858 ASRI.JK
4/26/2012 590 600 580 580 140169 ASRI.JK
4/25/2012 570 590 570 580 293107 ASRI.JK
4/24/2012 580 580 560 560 230774 ASRI.JK
4/23/2012 580 600 570 580 119467 ASRI.JK
4/20/2012 580 590 570 580 125548 ASRI.JK
4/19/2012 600 610 580 580 194011 ASRI.JK
4/18/2012 600 610 590 600 132777 ASRI.JK
4/17/2012 610 610 590 590 67869 ASRI.JK
4/16/2012 610 620 600 610 55330 ASRI.JK
4/13/2012 610 620 600 610 113390 ASRI.JK
4/12/2012 600 610 600 600 57450 ASRI.JK
4/11/2012 600 600 590 590 170208 ASRI.JK
4/10/2012 600 610 590 590 236613 ASRI.JK
4/9/2012 610 620 590 590 461900 ASRI.JK
4/5/2012 600 620 600 610 92201 ASRI.JK
4/4/2012 630 640 600 600 417899 ASRI.JK
4/3/2012 610 650 600 630 377385 ASRI.JK
4/2/2012 610 630 600 610 117803 ASRI.JK
3/30/2012 620 630 610 620 79141 ASRI.JK
3/29/2012 600 620 600 610 273829 ASRI.JK
3/28/2012 600 610 600 600 90710 ASRI.JK
3/27/2012 600 610 590 610 284788 ASRI.JK
3/26/2012 610 620 590 590 156513 ASRI.JK
3/22/2012 630 630 600 610 268668 ASRI.JK
3/21/2012 610 630 600 630 325927 ASRI.JK
3/20/2012 610 630 600 610 324006 ASRI.JK
3/19/2012 600 610 590 600 202740 ASRI.JK
3/16/2012 610 620 600 610 205303 ASRI.JK
3/15/2012 580 620 580 610 430365 ASRI.JK
3/14/2012 590 590 580 580 128045 ASRI.JK
3/13/2012 590 600 580 590 173192 ASRI.JK
3/12/2012 580 600 580 590 278092 ASRI.JK
3/9/2012 580 590 570 580 146246 ASRI.JK
3/8/2012 580 590 570 580 41960 ASRI.JK
3/7/2012 570 580 570 580 49713 ASRI.JK
3/6/2012 580 590 570 580 24540 ASRI.JK
3/5/2012 570 590 570 580 93998 ASRI.JK
3/2/2012 570 590 570 570 266040 ASRI.JK
3/1/2012 570 580 560 560 88605 ASRI.JK
2/29/2012 560 580 560 570 195156 ASRI.JK
2/28/2012 540 570 540 560 147937 ASRI.JK
2/27/2012 550 560 530 540 306700 ASRI.JK
2/24/2012 590 590 540 570 523675 ASRI.JK
2/23/2012 560 590 560 580 167697 ASRI.JK
2/22/2012 580 590 560 570 143716 ASRI.JK
2/21/2012 590 610 580 590 140723 ASRI.JK
2/20/2012 600 610 590 590 56382 ASRI.JK
2/17/2012 580 600 570 590 292452 ASRI.JK
2/16/2012 590 600 570 570 121573 ASRI.JK
2/15/2012 580 610 580 600 125478 ASRI.JK
2/14/2012 580 590 570 580 139259 ASRI.JK
2/13/2012 570 590 560 570 139717 ASRI.JK
2/10/2012 550 580 540 560 310418 ASRI.JK
2/9/2012 540 550 530 550 115927 ASRI.JK
2/8/2012 550 560 530 550 200535 ASRI.JK
2/7/2012 540 560 530 550 291037 ASRI.JK
2/6/2012 540 540 520 540 214571 ASRI.JK
2/3/2012 530 540 520 540 254292 ASRI.JK
2/2/2012 495 530 495 530 970487 ASRI.JK
2/1/2012 485 495 480 495 382055 ASRI.JK
1/31/2012 475 485 475 485 123137 ASRI.JK
1/30/2012 490 490 475 480 86109 ASRI.JK
1/27/2012 475 495 470 490 389507 ASRI.JK
1/26/2012 475 475 465 475 65136 ASRI.JK
1/25/2012 475 475 465 475 58254 ASRI.JK
1/24/2012 470 475 470 475 25755 ASRI.JK
1/20/2012 480 480 465 470 121188 ASRI.JK
1/19/2012 480 490 475 480 221106 ASRI.JK
1/18/2012 485 490 480 485 200736 ASRI.JK
1/17/2012 475 485 475 480 196914 ASRI.JK
1/16/2012 480 480 475 475 72381 ASRI.JK
1/13/2012 480 485 475 480 120244 ASRI.JK
1/12/2012 485 490 470 480 348864 ASRI.JK
1/11/2012 495 495 485 490 67500 ASRI.JK
1/10/2012 500 510 490 495 260072 ASRI.JK
1/9/2012 495 520 490 500 404433 ASRI.JK
1/6/2012 480 500 480 490 359408 ASRI.JK
1/5/2012 485 495 475 485 348222 ASRI.JK
1/4/2012 465 490 460 480 421935 ASRI.JK
1/3/2012 460 470 460 465 25330 ASRI.JK
1/2/2012 460 465 455 460 14437 ASRI.JK
12/30/2011 460 470 460 460 47060 ASRI.JK
12/29/2011 460 465 450 465 34191 ASRI.JK
12/28/2011 470 480 450 460 71326 ASRI.JK
12/27/2011 465 465 455 460 15218 ASRI.JK
12/23/2011 460 470 455 460 39292 ASRI.JK
12/22/2011 470 470 460 465 54601 ASRI.JK
12/21/2011 465 475 460 470 209484 ASRI.JK
12/20/2011 455 465 455 465 198716 ASRI.JK
12/19/2011 455 460 450 455 39486 ASRI.JK
12/16/2011 450 460 450 460 216568 ASRI.JK
12/15/2011 450 450 440 450 147423 ASRI.JK
12/14/2011 455 460 445 455 98267 ASRI.JK
12/13/2011 450 460 445 455 140589 ASRI.JK
12/12/2011 455 470 450 455 311765 ASRI.JK
12/9/2011 435 455 435 455 94295 ASRI.JK
12/8/2011 445 450 440 440 42407 ASRI.JK
12/7/2011 450 460 445 445 160769 ASRI.JK
12/6/2011 460 465 440 450 183132 ASRI.JK
12/5/2011 445 465 445 460 319097 ASRI.JK
12/2/2011 430 445 430 445 95937 ASRI.JK
12/1/2011 430 445 430 430 172165 ASRI.JK
11/30/2011 425 430 420 425 59618 ASRI.JK
11/29/2011 430 430 420 425 93665 ASRI.JK
11/28/2011 425 430 420 425 60608 ASRI.JK
11/25/2011 425 430 410 420 124106 ASRI.JK
11/24/2011 430 435 420 430 118925 ASRI.JK
11/23/2011 440 440 430 430 28410 ASRI.JK
11/22/2011 425 445 425 440 70609 ASRI.JK
11/21/2011 440 445 425 425 100927 ASRI.JK
11/18/2011 445 450 440 445 43487 ASRI.JK
11/17/2011 455 455 445 450 43288 ASRI.JK
11/16/2011 460 460 445 460 105742 ASRI.JK
11/15/2011 460 465 455 460 93780 ASRI.JK
11/14/2011 455 470 450 460 667336 ASRI.JK
11/11/2011 440 450 435 450 222075 ASRI.JK
11/10/2011 425 440 425 440 214593 ASRI.JK
11/9/2011 450 455 445 445 109719 ASRI.JK
11/8/2011 440 450 435 445 66772 ASRI.JK
11/7/2011 445 455 435 435 95360 ASRI.JK
11/4/2011 450 460 445 450 279855 ASRI.JK
11/3/2011 450 470 435 440 836876 ASRI.JK
11/2/2011 400 450 395 450 454572 ASRI.JK
11/1/2011 430 435 410 410 146060 ASRI.JK
10/31/2011 430 445 430 435 96325 ASRI.JK
10/28/2011 450 450 430 430 204460 ASRI.JK
10/27/2011 455 460 435 445 741348 ASRI.JK
10/26/2011 440 455 435 445 148650 ASRI.JK
10/25/2011 455 460 440 445 266206 ASRI.JK
10/24/2011 470 480 445 450 564554 ASRI.JK
10/21/2011 465 475 455 460 234989 ASRI.JK
10/20/2011 460 470 450 460 269945 ASRI.JK
10/19/2011 440 500 440 475 1006664 ASRI.JK
10/18/2011 450 450 425 430 384576 ASRI.JK
10/17/2011 420 460 420 460 444525 ASRI.JK
10/14/2011 425 430 410 415 153249 ASRI.JK
10/13/2011 435 435 420 425 232307 ASRI.JK
10/12/2011 385 430 385 425 629502 ASRI.JK
10/11/2011 380 395 375 385 255921 ASRI.JK
10/10/2011 365 370 360 365 40418 ASRI.JK
10/7/2011 370 380 360 365 141003 ASRI.JK
10/6/2011 355 370 350 365 102153 ASRI.JK
10/5/2011 345 355 340 345 107206 ASRI.JK
10/4/2011 355 365 340 340 137000 ASRI.JK
10/3/2011 385 385 355 355 204561 ASRI.JK
9/30/2011 375 400 370 385 325104 ASRI.JK
9/29/2011 365 375 365 370 83906 ASRI.JK
9/28/2011 375 380 370 370 92829 ASRI.JK
9/27/2011 370 380 365 375 238847 ASRI.JK
12/6/2012 950 950 950 950 0 ASRM.JK
11/29/2012 950 950 950 950 3 ASRM.JK
11/28/2012 960 960 950 950 9 ASRM.JK
11/27/2012 960 960 960 960 9 ASRM.JK
11/26/2012 920 950 920 950 8 ASRM.JK
11/2/2012 960 970 960 960 9 ASRM.JK
10/31/2012 970 970 960 960 6 ASRM.JK
10/30/2012 990 990 990 990 20 ASRM.JK
10/29/2012 970 970 970 970 3 ASRM.JK
10/24/2012 1010 1010 1000 1000 2 ASRM.JK
10/23/2012 1020 1020 1020 1020 3 ASRM.JK
10/16/2012 970 970 970 970 2 ASRM.JK
10/15/2012 1020 1020 1020 1020 2 ASRM.JK
10/12/2012 1060 1060 1060 1060 1 ASRM.JK
10/8/2012 960 960 960 960 3 ASRM.JK
10/2/2012 960 960 960 960 2 ASRM.JK
10/1/2012 970 970 950 950 8 ASRM.JK
9/28/2012 960 1070 960 1070 4 ASRM.JK
9/25/2012 960 960 960 960 2 ASRM.JK
9/24/2012 980 980 980 980 1 ASRM.JK
9/20/2012 960 960 960 960 7 ASRM.JK
9/19/2012 960 970 960 960 13 ASRM.JK
9/17/2012 970 970 970 970 2 ASRM.JK
9/5/2012 990 990 950 960 36 ASRM.JK
9/4/2012 960 960 950 950 3 ASRM.JK
9/3/2012 980 980 980 980 1 ASRM.JK
8/31/2012 960 970 960 970 2 ASRM.JK
8/30/2012 970 970 970 970 1 ASRM.JK
8/14/2012 980 980 980 980 1 ASRM.JK
8/10/2012 980 980 980 980 1 ASRM.JK
8/9/2012 990 990 990 990 1 ASRM.JK
8/8/2012 980 980 980 980 1 ASRM.JK
8/7/2012 970 990 970 990 6 ASRM.JK
8/3/2012 1000 1000 1000 1000 10 ASRM.JK
8/2/2012 970 970 970 970 1 ASRM.JK
7/31/2012 1000 1020 1000 1020 12 ASRM.JK
7/30/2012 990 990 990 990 3 ASRM.JK
7/26/2012 990 1030 990 990 6 ASRM.JK
7/25/2012 990 990 990 990 1 ASRM.JK
7/24/2012 1020 1020 1020 1020 1 ASRM.JK
7/23/2012 990 990 990 990 1 ASRM.JK
7/20/2012 1010 1010 980 980 3 ASRM.JK
7/19/2012 1000 1000 990 1000 9 ASRM.JK
7/18/2012 990 1000 990 990 10 ASRM.JK
7/17/2012 1050 1090 1050 1090 3 ASRM.JK
7/12/2012 1030 1070 1030 1050 12 ASRM.JK
7/11/2012 1020 1020 1020 1020 1 ASRM.JK
7/10/2012 1010 1050 990 990 9 ASRM.JK
7/9/2012 1030 1030 970 970 2 ASRM.JK
7/6/2012 1040 1040 1040 1040 1 ASRM.JK
7/5/2012 1020 1050 990 1030 24 ASRM.JK
7/4/2012 1030 1070 1030 1050 11 ASRM.JK
7/3/2012 1010 1100 1000 1100 38 ASRM.JK
6/29/2012 1030 1030 1030 1030 1 ASRM.JK
6/28/2012 1010 1030 1010 1030 3 ASRM.JK
6/27/2012 980 1020 970 990 17 ASRM.JK
6/26/2012 960 980 950 950 13 ASRM.JK
6/25/2012 1030 1030 1000 1000 8 ASRM.JK
6/22/2012 990 1060 990 1010 7 ASRM.JK
6/21/2012 1020 1040 1020 1040 21 ASRM.JK
6/20/2012 1110 1110 1000 1010 96 ASRM.JK
6/19/2012 1110 1200 1080 1190 15 ASRM.JK
6/18/2012 1470 1490 1420 1480 131 ASRM.JK
6/15/2012 1530 1530 1410 1450 119 ASRM.JK
6/14/2012 1600 1620 1440 1490 28 ASRM.JK
6/13/2012 1580 1640 1470 1560 43 ASRM.JK
6/12/2012 1700 1700 1480 1560 17 ASRM.JK
6/11/2012 1500 1610 1500 1610 6 ASRM.JK
6/8/2012 1700 1770 1480 1500 112 ASRM.JK
6/7/2012 1700 1780 1500 1780 15 ASRM.JK
6/6/2012 1700 2000 1650 1650 71 ASRM.JK
6/1/2012 1900 2200 1900 2200 5 ASRM.JK
5/31/2012 1800 1800 1800 1800 2 ASRM.JK
5/30/2012 2200 2200 1900 2000 11 ASRM.JK
5/29/2012 2300 2600 1900 2000 83 ASRM.JK
5/28/2012 2200 2200 2100 2100 51 ASRM.JK
4/10/2012 2600 2600 2600 2600 5 ASRM.JK
4/3/2012 2450 2450 2450 2450 5 ASRM.JK
3/29/2012 1950 2425 1950 2425 12 ASRM.JK
2/20/2012 1950 1950 1950 1950 10 ASRM.JK
2/16/2012 1900 1900 1900 1900 2 ASRM.JK
2/8/2012 1700 2000 1700 1980 18 ASRM.JK
1/27/2012 1650 1700 1650 1700 9 ASRM.JK
1/26/2012 1650 1650 1650 1650 5 ASRM.JK
1/25/2012 1500 1600 1500 1600 13 ASRM.JK
1/16/2012 1610 1620 1500 1500 34 ASRM.JK
1/13/2012 1600 1620 1600 1610 18 ASRM.JK
1/12/2012 1280 1500 1280 1500 39 ASRM.JK
1/11/2012 1090 1200 1060 1200 51 ASRM.JK
1/10/2012 1040 1040 1030 1030 7 ASRM.JK
1/9/2012 1020 1020 1020 1020 2 ASRM.JK
1/6/2012 1150 1170 1050 1060 5 ASRM.JK
1/5/2012 920 1200 910 1150 106 ASRM.JK
1/4/2012 990 990 990 990 2 ASRM.JK
1/3/2012 820 960 820 900 69 ASRM.JK
12/30/2011 810 870 810 820 13 ASRM.JK
12/29/2011 800 800 800 800 20 ASRM.JK
12/27/2011 880 880 880 880 1 ASRM.JK
12/22/2011 830 840 830 840 3 ASRM.JK
12/21/2011 810 810 810 810 5 ASRM.JK
12/20/2011 810 820 810 810 8 ASRM.JK
12/16/2011 830 840 830 830 66 ASRM.JK
12/15/2011 790 860 790 840 85 ASRM.JK
12/14/2011 790 790 790 790 622 ASRM.JK
12/13/2011 800 800 790 790 107 ASRM.JK
12/12/2011 800 800 800 800 106 ASRM.JK
12/9/2011 820 820 810 810 51 ASRM.JK
12/8/2011 830 830 820 820 126 ASRM.JK
12/2/2011 910 920 720 910 69 ASRM.JK
12/1/2011 910 910 910 910 6 ASRM.JK
11/24/2011 1000 1000 980 980 11 ASRM.JK
11/23/2011 970 1000 970 1000 25 ASRM.JK
11/11/2011 860 1060 860 1060 3 ASRM.JK
11/10/2011 990 990 850 980 51 ASRM.JK
11/8/2011 1090 1100 1000 1000 10 ASRM.JK
11/1/2011 1010 1010 1010 1010 1 ASRM.JK
10/25/2011 1020 1020 1020 1020 18 ASRM.JK
10/24/2011 1050 1050 1050 1050 21 ASRM.JK
10/14/2011 1100 1100 1100 1100 48 ASRM.JK
10/11/2011 1110 1110 1100 1100 4 ASRM.JK
10/10/2011 1180 1180 1180 1180 1 ASRM.JK
10/6/2011 1100 1100 1100 1100 2 ASRM.JK
10/5/2011 1200 1260 1200 1260 2 ASRM.JK
10/4/2011 1220 1310 1100 1100 8 ASRM.JK
10/3/2011 1380 1380 1120 1120 9 ASRM.JK
9/30/2011 1110 1290 1110 1290 5 ASRM.JK
9/29/2011 1210 1210 1200 1200 2 ASRM.JK
9/28/2011 1390 1530 1270 1270 6 ASRM.JK
9/27/2011 1300 1300 1290 1290 8 ASRM.JK
9/23/2011 1380 1380 1380 1380 1 ASRM.JK
9/21/2011 1330 1330 1330 1330 1 ASRM.JK
9/20/2011 1300 1300 1300 1300 2 ASRM.JK
9/16/2011 1460 1460 1350 1350 4 ASRM.JK
9/15/2011 1350 1360 1350 1360 3 ASRM.JK
9/9/2011 1320 1320 1320 1320 1 ASRM.JK
9/6/2011 1400 1400 1400 1400 2 ASRM.JK
9/5/2011 1300 1300 1300 1300 2 ASRM.JK
8/24/2011 1380 1380 1380 1380 1 ASRM.JK
8/23/2011 1300 1300 1300 1300 3 ASRM.JK
8/22/2011 1300 1300 1300 1300 2 ASRM.JK
8/19/2011 1270 1280 1270 1280 5 ASRM.JK
8/18/2011 1430 1430 1380 1380 16 ASRM.JK
8/16/2011 1430 1560 1430 1560 3 ASRM.JK
8/12/2011 1300 1400 1300 1330 6 ASRM.JK
8/11/2011 1120 1380 1120 1380 2 ASRM.JK
8/10/2011 1390 1390 1350 1350 159 ASRM.JK
8/8/2011 1670 1670 1360 1490 7 ASRM.JK
8/3/2011 1510 1570 1510 1570 2 ASRM.JK
8/2/2011 1600 1600 1540 1590 12 ASRM.JK
8/1/2011 1600 1670 1600 1670 3 ASRM.JK
7/25/2011 1740 1740 1740 1740 10 ASRM.JK
7/22/2011 1730 1730 1730 1730 1 ASRM.JK
7/20/2011 1610 1690 1610 1690 2 ASRM.JK
7/14/2011 1500 1800 1500 1800 20 ASRM.JK
7/13/2011 1790 1790 1790 1790 1 ASRM.JK
7/11/2011 1630 1740 1600 1740 10 ASRM.JK
7/7/2011 1830 1830 1830 1830 1 ASRM.JK
6/28/2011 1820 1820 1820 1820 1 ASRM.JK
6/27/2011 1810 1810 1810 1810 1 ASRM.JK
6/24/2011 1810 1820 1540 1810 10 ASRM.JK
6/23/2011 1750 1830 1450 1730 11 ASRM.JK
6/22/2011 1700 1830 1400 1830 9 ASRM.JK
6/21/2011 1650 1900 1350 1840 16 ASRM.JK
6/20/2011 2000 2650 2000 2425 53 ASRM.JK
6/17/2011 2475 2625 2475 2625 26 ASRM.JK
6/16/2011 2475 2500 2475 2500 7 ASRM.JK
6/15/2011 2450 2725 2400 2425 29 ASRM.JK
6/14/2011 2275 2275 2275 2275 2 ASRM.JK
6/13/2011 2250 2250 2250 2250 2 ASRM.JK
6/10/2011 2475 2475 2275 2275 63 ASRM.JK
6/9/2011 2375 2400 2325 2325 39 ASRM.JK
6/8/2011 2350 2350 2250 2250 11 ASRM.JK
6/7/2011 2200 2350 2200 2350 18 ASRM.JK
6/6/2011 2175 2200 2150 2200 27 ASRM.JK
6/3/2011 2100 2100 2100 2100 10 ASRM.JK
6/1/2011 2400 2900 2200 2200 149 ASRM.JK
5/31/2011 2200 2400 2200 2400 82 ASRM.JK
5/30/2011 1850 2200 1840 2200 218 ASRM.JK
5/27/2011 2200 2200 1800 2000 22 ASRM.JK
5/26/2011 1790 1790 1790 1790 1 ASRM.JK
5/19/2011 1620 1620 1620 1620 1 ASRM.JK
5/18/2011 1300 1300 1300 1300 1 ASRM.JK
5/9/2011 1300 1300 1300 1300 50 ASRM.JK
5/4/2011 1300 1300 1300 1300 2 ASRM.JK
5/3/2011 1350 1350 1350 1350 2 ASRM.JK
5/2/2011 1300 1400 1300 1350 11 ASRM.JK
4/28/2011 1400 1400 1400 1400 1 ASRM.JK
4/26/2011 1400 1400 1400 1400 11 ASRM.JK
4/20/2011 1400 1400 1400 1400 1 ASRM.JK
4/7/2011 1400 1400 1400 1400 10 ASRM.JK
2/17/2011 1400 1400 1400 1400 2 ASRM.JK
2/14/2011 1560 1560 1560 1560 1 ASRM.JK
2/4/2011 1250 1250 1250 1250 1 ASRM.JK
1/19/2011 1000 1000 1000 1000 2 ASRM.JK
1/17/2011 1000 1000 1000 1000 10 ASRM.JK
12/6/2010 1040 1040 1040 1040 2 ASRM.JK
12/1/2010 1050 1050 1050 1050 6 ASRM.JK
11/16/2010 1100 1100 1100 1100 30 ASRM.JK
11/2/2010 1050 1050 1050 1050 20 ASRM.JK
11/1/2010 1050 1050 1050 1050 7 ASRM.JK
10/27/2010 1050 1050 1030 1030 20 ASRM.JK
10/25/2010 1090 1120 1090 1120 73 ASRM.JK
10/5/2010 1090 1100 1090 1100 4 ASRM.JK
10/1/2010 1020 1020 1020 1020 1 ASRM.JK
9/28/2010 1020 1020 1020 1020 1 ASRM.JK
9/20/2010 1020 1030 1020 1030 2 ASRM.JK
9/17/2010 1010 1010 1010 1010 3 ASRM.JK
9/7/2010 1340 1340 1340 1340 1 ASRM.JK
9/2/2010 1350 1350 1350 1350 1 ASRM.JK
8/31/2010 1280 1280 1280 1280 1 ASRM.JK
8/30/2010 1200 1200 1200 1200 3 ASRM.JK
8/27/2010 950 1500 950 1280 8 ASRM.JK
6/8/2010 1260 1260 1260 1260 3 ASRM.JK
6/3/2010 1270 1270 1250 1250 9 ASRM.JK
6/2/2010 1260 1260 1260 1260 4 ASRM.JK
6/1/2010 1260 1260 1260 1260 1 ASRM.JK
5/31/2010 1250 1250 1250 1250 1 ASRM.JK
5/25/2010 1030 1030 1030 1030 1 ASRM.JK
5/11/2010 1000 1000 1000 1000 1 ASRM.JK
4/30/2010 1100 1100 1100 1100 2 ASRM.JK
4/23/2010 1150 1150 1150 1150 9 ASRM.JK
4/15/2010 1060 1060 1060 1060 7 ASRM.JK
4/13/2010 1050 1050 1050 1050 6 ASRM.JK
4/12/2010 1050 1050 1050 1050 8 ASRM.JK
4/9/2010 1050 1050 1030 1050 15 ASRM.JK
4/8/2010 1100 1100 1100 1100 10 ASRM.JK
4/5/2010 1000 1000 1000 1000 12 ASRM.JK
3/22/2010 950 950 950 950 133 ASRM.JK
2/11/2010 950 950 950 950 15 ASRM.JK
1/18/2010 1000 1000 1000 1000 5 ASRM.JK
1/14/2010 1000 1000 1000 1000 3 ASRM.JK
8/4/2009 990 990 990 990 5 ASRM.JK
7/28/2009 1000 1000 1000 1000 17 ASRM.JK
7/21/2009 1000 1000 1000 1000 2 ASRM.JK
6/12/2009 1000 1000 1000 1000 3 ASRM.JK
6/10/2009 1000 1000 1000 1000 10 ASRM.JK
6/4/2009 970 970 960 960 2 ASRM.JK
6/3/2009 990 990 980 980 3 ASRM.JK
5/20/2009 1000 1000 1000 1000 1 ASRM.JK
5/11/2009 900 900 900 900 3 ASRM.JK
5/8/2009 800 800 800 800 5 ASRM.JK
4/24/2009 680 680 680 680 1 ASRM.JK
4/7/2009 900 900 900 900 2 ASRM.JK
4/6/2009 750 750 750 750 15 ASRM.JK
4/3/2009 600 600 600 600 26 ASRM.JK
3/3/2009 520 520 520 520 1 ASRM.JK
2/27/2009 690 690 690 690 1 ASRM.JK
2/25/2009 640 640 640 640 1 ASRM.JK
2/18/2009 640 640 640 640 3 ASRM.JK
2/12/2009 600 600 600 600 1 ASRM.JK
1/14/2009 800 800 800 800 5 ASRM.JK
1/13/2009 730 730 730 730 5 ASRM.JK
12/30/2008 610 610 610 610 1 ASRM.JK
12/24/2008 630 630 630 630 1 ASRM.JK
12/23/2008 680 690 680 690 3 ASRM.JK
12/19/2008 580 580 580 580 1 ASRM.JK
12/11/2008 620 620 620 620 1 ASRM.JK
12/4/2008 680 680 680 680 1 ASRM.JK
12/2/2008 570 570 570 570 1 ASRM.JK
11/28/2008 630 630 630 630 1 ASRM.JK
11/27/2008 690 690 690 690 1 ASRM.JK
11/26/2008 690 760 690 760 142 ASRM.JK
11/24/2008 760 760 760 760 1 ASRM.JK
11/21/2008 760 760 760 760 7 ASRM.JK
11/20/2008 690 690 690 690 1 ASRM.JK
11/19/2008 760 760 760 760 1 ASRM.JK
11/18/2008 770 770 770 770 1 ASRM.JK
11/17/2008 810 810 810 810 2 ASRM.JK
11/14/2008 890 890 890 890 1 ASRM.JK
11/13/2008 980 980 980 980 1 ASRM.JK
10/16/2008 1070 1080 1070 1080 2 ASRM.JK
10/14/2008 1180 1180 1180 1180 3 ASRM.JK
9/22/2008 1070 1080 1070 1080 2 ASRM.JK
6/18/2008 1490 1490 1490 1490 20 ASRM.JK
5/30/2008 1150 1150 1150 1150 1 ASRM.JK
5/29/2008 1150 1150 1150 1150 5 ASRM.JK
5/19/2008 940 940 940 940 19 ASRM.JK
5/15/2008 1250 1250 1250 1250 5 ASRM.JK
5/7/2008 1000 1000 1000 1000 1 ASRM.JK
4/28/2008 980 980 980 980 1 ASRM.JK
4/22/2008 1190 1190 1190 1190 1 ASRM.JK
4/16/2008 940 940 940 940 1 ASRM.JK
4/1/2008 930 930 920 920 9 ASRM.JK
3/31/2008 910 910 910 910 1 ASRM.JK
3/17/2008 1050 1050 1050 1050 10 ASRM.JK
1/22/2008 1050 1050 1050 1050 43 ASRM.JK
1/4/2008 1050 1050 1050 1050 1 ASRM.JK
12/18/2007 1060 1060 1060 1060 1 ASRM.JK
11/15/2007 1510 1510 1510 1510 2 ASRM.JK
12/6/2012 530 540 520 530 3574 ASSA.JK
12/5/2012 520 540 510 530 19559 ASSA.JK
12/4/2012 510 530 500 530 35245 ASSA.JK
12/3/2012 510 520 500 520 20275 ASSA.JK
11/30/2012 530 540 500 510 38606 ASSA.JK
11/29/2012 500 550 500 530 129989 ASSA.JK
11/28/2012 500 510 490 500 48033 ASSA.JK
11/27/2012 510 520 495 510 99908 ASSA.JK
11/26/2012 500 510 490 510 82899 ASSA.JK
11/23/2012 480 510 465 500 205238 ASSA.JK
11/22/2012 470 490 465 480 61752 ASSA.JK
11/21/2012 460 475 445 470 78047 ASSA.JK
11/20/2012 465 465 450 460 13058 ASSA.JK
11/19/2012 480 480 450 465 37157 ASSA.JK
11/14/2012 480 480 470 480 72361 ASSA.JK
11/13/2012 490 510 470 480 123019 ASSA.JK
11/12/2012 440 490 420 490 343963 ASSA.JK
12/6/2012 136 137 136 137 58 ATPK.JK
12/5/2012 147 147 137 140 943 ATPK.JK
12/4/2012 138 147 131 147 1989 ATPK.JK
12/3/2012 144 148 136 138 13460 ATPK.JK
11/30/2012 129 151 129 142 20663 ATPK.JK
11/29/2012 127 135 126 129 2124 ATPK.JK
11/28/2012 132 139 125 127 4232 ATPK.JK
11/27/2012 125 154 125 132 9398 ATPK.JK
11/26/2012 128 133 128 130 552 ATPK.JK
11/23/2012 133 138 125 126 1299 ATPK.JK
11/22/2012 145 145 130 135 717 ATPK.JK
11/21/2012 144 144 137 140 149 ATPK.JK
11/20/2012 156 157 130 144 1102 ATPK.JK
11/19/2012 155 170 155 158 624 ATPK.JK
11/13/2012 150 160 150 158 109 ATPK.JK
11/12/2012 151 158 151 152 79 ATPK.JK
11/9/2012 159 159 150 153 161 ATPK.JK
11/8/2012 156 160 155 155 191 ATPK.JK
11/7/2012 156 172 156 156 500 ATPK.JK
11/6/2012 161 161 140 156 1637 ATPK.JK
11/5/2012 162 164 157 160 1263 ATPK.JK
11/2/2012 173 173 159 164 3616 ATPK.JK
11/1/2012 169 175 165 175 3245 ATPK.JK
10/31/2012 163 171 162 169 1830 ATPK.JK
10/30/2012 168 170 162 164 1275 ATPK.JK
10/29/2012 163 171 163 166 1519 ATPK.JK
10/25/2012 165 170 161 165 1066 ATPK.JK
10/24/2012 163 177 161 166 1515 ATPK.JK
10/23/2012 164 164 161 163 631 ATPK.JK
10/22/2012 165 168 162 163 600 ATPK.JK
10/19/2012 168 170 168 168 106 ATPK.JK
10/18/2012 173 179 170 170 716 ATPK.JK
10/17/2012 170 185 168 173 2449 ATPK.JK
10/16/2012 171 171 165 165 271 ATPK.JK
10/15/2012 167 170 163 167 2392 ATPK.JK
10/12/2012 174 174 167 167 316 ATPK.JK
10/11/2012 167 179 164 165 1710 ATPK.JK
10/10/2012 170 171 163 165 694 ATPK.JK
10/9/2012 172 174 170 174 191 ATPK.JK
10/8/2012 173 173 172 172 1292 ATPK.JK
10/5/2012 179 179 173 173 186 ATPK.JK
10/4/2012 175 177 175 175 405 ATPK.JK
10/3/2012 178 178 175 175 240 ATPK.JK
10/2/2012 175 178 175 177 590 ATPK.JK
10/1/2012 178 180 176 176 587 ATPK.JK
9/28/2012 182 184 176 178 1654 ATPK.JK
9/27/2012 176 184 176 182 2509 ATPK.JK
9/26/2012 180 182 175 176 2361 ATPK.JK
9/25/2012 180 188 175 180 6629 ATPK.JK
9/24/2012 185 190 184 185 1880 ATPK.JK
9/21/2012 194 194 186 190 1090 ATPK.JK
9/20/2012 190 194 189 191 1161 ATPK.JK
9/19/2012 190 195 185 190 983 ATPK.JK
9/18/2012 194 196 190 190 1561 ATPK.JK
9/17/2012 205 205 190 196 1157 ATPK.JK
9/14/2012 205 225 200 205 9246 ATPK.JK
9/13/2012 200 205 198 200 1165 ATPK.JK
9/12/2012 196 200 190 200 1460 ATPK.JK
9/11/2012 196 196 187 196 248 ATPK.JK
9/10/2012 190 191 188 188 1796 ATPK.JK
9/7/2012 195 196 191 191 976 ATPK.JK
9/6/2012 195 198 193 195 1108 ATPK.JK
9/5/2012 198 200 194 197 2472 ATPK.JK
9/4/2012 200 200 196 197 1218 ATPK.JK
9/3/2012 200 210 199 200 1143 ATPK.JK
8/31/2012 200 215 197 205 2414 ATPK.JK
8/30/2012 210 220 205 205 934 ATPK.JK
8/29/2012 225 225 215 215 475 ATPK.JK
8/28/2012 215 245 210 230 1572 ATPK.JK
8/24/2012 220 225 210 220 309 ATPK.JK
8/23/2012 205 230 205 220 56 ATPK.JK
8/16/2012 240 240 220 225 316 ATPK.JK
8/15/2012 235 235 220 225 420 ATPK.JK
8/14/2012 235 235 230 235 111 ATPK.JK
8/13/2012 245 245 240 240 415 ATPK.JK
8/10/2012 260 260 245 250 1739 ATPK.JK
8/9/2012 260 260 250 260 2106 ATPK.JK
8/8/2012 265 265 250 255 2496 ATPK.JK
8/7/2012 270 270 250 265 14102 ATPK.JK
8/6/2012 250 275 240 265 25552 ATPK.JK
8/3/2012 230 250 200 240 13820 ATPK.JK
8/2/2012 275 290 220 230 13713 ATPK.JK
8/1/2012 260 295 250 285 44653 ATPK.JK
7/31/2012 205 260 200 260 32807 ATPK.JK
7/30/2012 198 205 197 200 340 ATPK.JK
7/27/2012 199 200 198 199 1512 ATPK.JK
7/26/2012 198 200 192 199 2303 ATPK.JK
7/25/2012 199 199 196 197 355 ATPK.JK
7/24/2012 199 200 198 198 2385 ATPK.JK
7/23/2012 190 200 190 198 465 ATPK.JK
7/20/2012 200 205 197 200 457 ATPK.JK
7/19/2012 199 199 197 197 364 ATPK.JK
7/18/2012 199 199 199 199 280 ATPK.JK
7/17/2012 199 200 196 200 909 ATPK.JK
7/16/2012 200 200 198 199 165 ATPK.JK
7/13/2012 197 198 197 198 983 ATPK.JK
7/12/2012 199 199 197 197 341 ATPK.JK
7/11/2012 200 205 199 205 517 ATPK.JK
7/10/2012 199 200 199 200 531 ATPK.JK
7/9/2012 205 205 199 200 559 ATPK.JK
7/6/2012 210 210 199 205 2307 ATPK.JK
7/5/2012 205 210 200 205 330 ATPK.JK
7/4/2012 205 210 200 205 574 ATPK.JK
7/3/2012 205 205 205 205 575 ATPK.JK
7/2/2012 210 225 198 200 7545 ATPK.JK
6/29/2012 196 210 196 210 1229 ATPK.JK
6/28/2012 196 199 195 195 859 ATPK.JK
6/27/2012 193 198 193 195 1050 ATPK.JK
6/26/2012 195 197 194 195 3002 ATPK.JK
6/25/2012 205 205 194 197 623 ATPK.JK
6/22/2012 197 210 196 205 1139 ATPK.JK
6/21/2012 210 210 195 198 470 ATPK.JK
6/20/2012 195 225 195 210 3322 ATPK.JK
6/19/2012 191 205 191 199 891 ATPK.JK
6/18/2012 197 210 197 199 1602 ATPK.JK
6/15/2012 197 197 186 195 17 ATPK.JK
6/14/2012 191 197 186 197 101 ATPK.JK
6/13/2012 200 200 199 199 10 ATPK.JK
6/12/2012 187 200 186 200 300 ATPK.JK
6/11/2012 200 200 189 194 67 ATPK.JK
6/8/2012 187 189 187 189 808 ATPK.JK
6/7/2012 200 200 199 199 544 ATPK.JK
6/6/2012 205 205 195 200 415 ATPK.JK
6/5/2012 200 200 190 190 620 ATPK.JK
6/4/2012 205 205 185 185 1274 ATPK.JK
6/1/2012 215 230 205 210 853 ATPK.JK
5/31/2012 205 215 200 215 3013 ATPK.JK
5/30/2012 225 225 210 215 1055 ATPK.JK
5/29/2012 225 240 225 225 1804 ATPK.JK
5/28/2012 220 230 220 220 325 ATPK.JK
5/25/2012 225 225 220 225 197 ATPK.JK
5/24/2012 235 235 230 230 106 ATPK.JK
5/23/2012 245 250 225 225 1147 ATPK.JK
5/22/2012 215 260 215 250 6442 ATPK.JK
5/21/2012 215 230 205 210 3985 ATPK.JK
5/16/2012 220 230 215 230 676 ATPK.JK
5/15/2012 215 240 198 240 3371 ATPK.JK
5/14/2012 235 235 210 210 2532 ATPK.JK
5/11/2012 250 250 230 240 3245 ATPK.JK
5/10/2012 265 265 250 250 1941 ATPK.JK
5/9/2012 270 275 265 270 295 ATPK.JK
5/8/2012 280 285 270 270 1008 ATPK.JK
5/7/2012 285 285 265 275 3231 ATPK.JK
5/4/2012 280 285 270 285 1564 ATPK.JK
5/3/2012 275 280 270 280 1773 ATPK.JK
5/2/2012 275 280 270 275 634 ATPK.JK
5/1/2012 270 275 270 270 653 ATPK.JK
4/30/2012 270 290 270 275 1591 ATPK.JK
4/27/2012 270 275 270 275 1255 ATPK.JK
4/26/2012 275 285 270 280 2006 ATPK.JK
4/25/2012 275 285 270 280 2269 ATPK.JK
4/24/2012 270 275 265 270 799 ATPK.JK
4/23/2012 275 275 265 270 4730 ATPK.JK
4/20/2012 275 280 275 280 2308 ATPK.JK
4/19/2012 280 285 275 275 2205 ATPK.JK
4/18/2012 285 285 275 280 6188 ATPK.JK
4/17/2012 295 295 275 285 11368 ATPK.JK
4/16/2012 300 310 285 295 9345 ATPK.JK
4/13/2012 280 315 275 300 23825 ATPK.JK
4/12/2012 275 280 270 270 2551 ATPK.JK
4/11/2012 275 285 270 275 5814 ATPK.JK
4/10/2012 285 290 275 280 2534 ATPK.JK
4/9/2012 285 295 280 285 1979 ATPK.JK
4/5/2012 290 290 285 285 1296 ATPK.JK
4/4/2012 285 295 285 290 1986 ATPK.JK
4/3/2012 290 295 285 290 1605 ATPK.JK
4/2/2012 300 300 290 290 2033 ATPK.JK
3/30/2012 295 295 265 295 6483 ATPK.JK
3/29/2012 305 305 295 295 2347 ATPK.JK
3/28/2012 295 305 290 305 1580 ATPK.JK
3/27/2012 295 310 290 295 7071 ATPK.JK
3/26/2012 300 305 290 295 3439 ATPK.JK
3/22/2012 305 305 295 300 2593 ATPK.JK
3/21/2012 305 305 295 305 12516 ATPK.JK
3/20/2012 310 315 300 310 4445 ATPK.JK
3/19/2012 300 320 300 310 34993 ATPK.JK
3/16/2012 305 310 295 305 11661 ATPK.JK
3/15/2012 310 315 305 310 3925 ATPK.JK
3/14/2012 315 315 305 310 6011 ATPK.JK
3/13/2012 300 320 300 315 29384 ATPK.JK
3/12/2012 300 305 295 300 7607 ATPK.JK
3/9/2012 310 320 300 300 10480 ATPK.JK
3/8/2012 305 320 300 310 12003 ATPK.JK
3/7/2012 310 320 295 300 21911 ATPK.JK
3/6/2012 315 325 305 320 9295 ATPK.JK
3/5/2012 310 320 300 315 11232 ATPK.JK
3/2/2012 310 320 290 310 25679 ATPK.JK
3/1/2012 320 320 305 310 15261 ATPK.JK
2/29/2012 315 325 310 320 14262 ATPK.JK
2/28/2012 325 330 305 315 28265 ATPK.JK
2/27/2012 285 345 280 315 99716 ATPK.JK
2/24/2012 295 300 280 285 3729 ATPK.JK
2/23/2012 290 295 275 295 10875 ATPK.JK
2/22/2012 295 295 275 285 5813 ATPK.JK
2/21/2012 305 315 290 290 10207 ATPK.JK
2/20/2012 290 325 285 305 25263 ATPK.JK
2/17/2012 285 295 270 280 7573 ATPK.JK
2/16/2012 275 330 270 285 43374 ATPK.JK
2/15/2012 197 265 197 265 33734 ATPK.JK
2/14/2012 200 210 190 197 5788 ATPK.JK
2/13/2012 172 210 171 199 13207 ATPK.JK
2/10/2012 160 171 160 171 1597 ATPK.JK
2/9/2012 160 164 160 161 685 ATPK.JK
2/8/2012 161 163 161 163 136 ATPK.JK
2/7/2012 160 164 160 164 72 ATPK.JK
2/6/2012 162 164 160 162 394 ATPK.JK
2/3/2012 157 165 157 165 39 ATPK.JK
2/2/2012 161 165 160 165 52 ATPK.JK
2/1/2012 165 166 162 162 685 ATPK.JK
1/31/2012 165 168 165 168 243 ATPK.JK
1/30/2012 162 171 162 171 145 ATPK.JK
1/27/2012 173 174 168 168 1192 ATPK.JK
1/26/2012 174 175 173 173 106 ATPK.JK
1/25/2012 178 179 173 176 473 ATPK.JK
1/24/2012 173 178 173 178 79 ATPK.JK
1/20/2012 180 180 175 178 806 ATPK.JK
1/19/2012 175 181 174 174 1430 ATPK.JK
1/18/2012 167 175 167 175 567 ATPK.JK
1/17/2012 173 175 169 169 2174 ATPK.JK
1/16/2012 173 173 170 173 526 ATPK.JK
1/13/2012 168 171 164 168 1834 ATPK.JK
1/12/2012 172 172 168 168 1164 ATPK.JK
1/11/2012 179 185 174 174 417 ATPK.JK
1/10/2012 181 184 172 181 221 ATPK.JK
1/9/2012 188 188 180 182 158 ATPK.JK
1/6/2012 172 190 172 188 2653 ATPK.JK
1/5/2012 170 178 170 170 291 ATPK.JK
1/4/2012 178 178 172 176 407 ATPK.JK
1/3/2012 166 185 166 177 464 ATPK.JK
1/2/2012 161 166 160 166 168 ATPK.JK
12/30/2011 166 167 156 166 590 ATPK.JK
12/29/2011 159 170 157 166 12295 ATPK.JK
12/28/2011 167 167 156 162 344 ATPK.JK
12/27/2011 160 167 159 160 10663 ATPK.JK
12/23/2011 160 160 154 160 86 ATPK.JK
12/22/2011 165 169 160 160 251 ATPK.JK
12/21/2011 162 169 156 162 378 ATPK.JK
12/20/2011 170 170 155 162 999 ATPK.JK
12/19/2011 173 174 165 165 631 ATPK.JK
12/16/2011 171 177 170 170 171 ATPK.JK
12/15/2011 177 177 171 173 438 ATPK.JK
12/14/2011 175 189 175 179 2643 ATPK.JK
12/13/2011 189 189 166 176 3883 ATPK.JK
12/12/2011 225 225 189 189 17568 ATPK.JK
12/9/2011 155 205 155 205 72597 ATPK.JK
12/8/2011 149 156 149 153 3662 ATPK.JK
12/7/2011 144 150 144 150 2634 ATPK.JK
12/6/2011 148 150 144 144 1071 ATPK.JK
12/5/2011 148 150 135 149 789 ATPK.JK
12/2/2011 150 150 135 149 1131 ATPK.JK
12/1/2011 148 148 148 148 2001 ATPK.JK
11/30/2011 150 150 150 150 9 ATPK.JK
11/29/2011 149 150 147 150 550 ATPK.JK
11/28/2011 145 149 132 149 753 ATPK.JK
11/25/2011 137 137 131 134 3 ATPK.JK
11/24/2011 150 150 130 141 45 ATPK.JK
11/23/2011 149 150 149 149 36 ATPK.JK
11/22/2011 152 153 140 140 57 ATPK.JK
11/21/2011 153 153 152 152 2 ATPK.JK
11/18/2011 143 145 143 145 61 ATPK.JK
11/17/2011 136 143 134 142 335 ATPK.JK
11/16/2011 166 166 130 159 40019 ATPK.JK
11/15/2011 163 168 163 168 53 ATPK.JK
11/14/2011 171 173 165 172 750 ATPK.JK
11/11/2011 165 180 160 169 26791 ATPK.JK
11/10/2011 169 173 163 165 1278 ATPK.JK
11/9/2011 164 170 156 170 1378 ATPK.JK
11/8/2011 164 190 160 160 15238 ATPK.JK
11/7/2011 169 169 160 165 1442 ATPK.JK
11/4/2011 150 170 145 167 4329 ATPK.JK
11/3/2011 179 179 146 150 45 ATPK.JK
11/2/2011 181 181 181 181 1 ATPK.JK
11/1/2011 160 174 160 173 2202 ATPK.JK
10/31/2011 159 169 157 167 12402 ATPK.JK
10/28/2011 155 165 155 157 2201 ATPK.JK
10/27/2011 150 165 150 160 1767 ATPK.JK
10/26/2011 149 149 149 149 80 ATPK.JK
10/25/2011 150 150 150 150 3 ATPK.JK
10/21/2011 155 155 150 150 3 ATPK.JK
9/30/2011 160 175 160 165 940 ATPK.JK
9/28/2011 158 165 150 165 880 ATPK.JK
9/27/2011 160 168 160 168 120 ATPK.JK
9/14/2011 176 176 176 176 10 ATPK.JK
9/13/2011 180 180 170 177 690 ATPK.JK
9/12/2011 165 178 160 178 138 ATPK.JK
9/9/2011 165 170 164 170 61 ATPK.JK
9/8/2011 150 165 150 165 283 ATPK.JK
9/7/2011 142 157 141 157 330 ATPK.JK
9/5/2011 157 157 157 157 1 ATPK.JK
8/26/2011 149 149 149 149 1 ATPK.JK
8/24/2011 145 157 145 157 2 ATPK.JK
8/22/2011 150 150 140 140 4 ATPK.JK
6/30/2011 156 156 156 156 24 ATPK.JK
6/28/2011 141 157 140 157 69 ATPK.JK
6/27/2011 142 157 141 157 194 ATPK.JK
6/24/2011 159 159 141 141 175 ATPK.JK
6/21/2011 148 160 148 160 53 ATPK.JK
6/20/2011 154 154 150 150 151 ATPK.JK
6/17/2011 165 165 148 154 61 ATPK.JK
6/16/2011 150 150 126 145 35 ATPK.JK
12/6/2012 3675 3675 3650 3675 79 AUTO.JK
12/5/2012 3625 3675 3600 3675 884 AUTO.JK
12/4/2012 3700 3700 3600 3675 778 AUTO.JK
12/3/2012 3750 3750 3675 3725 55 AUTO.JK
11/30/2012 3700 3775 3650 3775 961 AUTO.JK
11/29/2012 3800 3800 3700 3750 66 AUTO.JK
11/28/2012 3775 3800 3700 3800 61 AUTO.JK
11/27/2012 3800 3825 3775 3825 127 AUTO.JK
11/26/2012 3800 3850 3800 3800 395 AUTO.JK
11/23/2012 3750 3850 3750 3800 194 AUTO.JK
11/22/2012 3750 3750 3750 3750 10 AUTO.JK
11/21/2012 3700 3750 3700 3750 287 AUTO.JK
11/20/2012 3800 3800 3600 3700 686 AUTO.JK
11/14/2012 3725 3800 3725 3750 304 AUTO.JK
11/13/2012 3800 3850 3700 3700 555 AUTO.JK
11/12/2012 3750 3800 3750 3800 248 AUTO.JK
11/9/2012 3625 3725 3625 3725 222 AUTO.JK
11/8/2012 3700 3700 3600 3625 387 AUTO.JK
11/7/2012 3700 3750 3625 3650 1189 AUTO.JK
11/6/2012 3800 3800 3675 3700 1225 AUTO.JK
11/5/2012 3800 3825 3775 3800 215 AUTO.JK
11/2/2012 3800 3900 3775 3825 1931 AUTO.JK
11/1/2012 3800 3825 3800 3825 577 AUTO.JK
10/31/2012 3850 3875 3825 3825 500 AUTO.JK
10/30/2012 3900 3900 3800 3850 996 AUTO.JK
10/29/2012 3850 3850 3800 3800 409 AUTO.JK
10/25/2012 3800 3800 3800 3800 37 AUTO.JK
10/24/2012 3825 3875 3800 3800 50 AUTO.JK
10/23/2012 3825 3900 3775 3900 843 AUTO.JK
10/22/2012 3800 3900 3800 3825 1077 AUTO.JK
10/19/2012 3825 3825 3800 3800 23 AUTO.JK
10/18/2012 3800 3850 3800 3850 101 AUTO.JK
10/17/2012 3800 3800 3800 3800 42 AUTO.JK
10/16/2012 3825 3850 3825 3825 11 AUTO.JK
10/15/2012 3800 3850 3775 3850 15 AUTO.JK
10/12/2012 3800 3850 3800 3850 26 AUTO.JK
10/11/2012 3850 3850 3850 3850 2 AUTO.JK
10/10/2012 3800 3875 3750 3850 118 AUTO.JK
10/9/2012 3875 3875 3850 3875 33 AUTO.JK
10/8/2012 3875 3900 3750 3875 367 AUTO.JK
10/5/2012 3850 3950 3850 3875 416 AUTO.JK
10/4/2012 3850 3875 3550 3825 211 AUTO.JK
10/3/2012 3800 3800 3750 3800 71 AUTO.JK
10/2/2012 3850 3850 3775 3800 359 AUTO.JK
10/1/2012 3850 3850 3825 3850 229 AUTO.JK
9/28/2012 3875 3900 3850 3875 101 AUTO.JK
9/27/2012 3900 3925 3850 3850 420 AUTO.JK
9/26/2012 3950 3950 3875 3900 119 AUTO.JK
9/25/2012 3800 4025 3800 3975 2005 AUTO.JK
9/24/2012 3800 3825 3775 3825 627 AUTO.JK
9/21/2012 3850 3850 3800 3825 397 AUTO.JK
9/20/2012 3800 3875 3775 3825 355 AUTO.JK
9/19/2012 3775 3800 3750 3775 393 AUTO.JK
9/18/2012 3800 3800 3775 3775 90 AUTO.JK
9/17/2012 3850 3875 3775 3775 505 AUTO.JK
9/14/2012 3850 3950 3850 3850 163 AUTO.JK
9/13/2012 3800 3875 3800 3850 350 AUTO.JK
9/12/2012 3875 3900 3850 3850 187 AUTO.JK
9/11/2012 3950 3950 3900 3900 165 AUTO.JK
9/10/2012 3850 3950 3850 3950 1510 AUTO.JK
9/7/2012 3750 3875 3750 3850 1042 AUTO.JK
9/6/2012 3700 3775 3700 3750 1241 AUTO.JK
9/5/2012 3700 3700 3700 3700 197 AUTO.JK
9/4/2012 3700 3700 3700 3700 949 AUTO.JK
9/3/2012 3725 3775 3700 3725 500 AUTO.JK
8/31/2012 3600 3750 3600 3725 920 AUTO.JK
8/30/2012 3600 3625 3600 3600 1033 AUTO.JK
8/29/2012 3600 3625 3600 3625 135 AUTO.JK
8/28/2012 3625 3625 3575 3600 232 AUTO.JK
8/27/2012 3625 3625 3625 3625 2 AUTO.JK
8/24/2012 3600 3625 3550 3625 67 AUTO.JK
8/23/2012 3650 3650 3600 3600 21 AUTO.JK
8/16/2012 3625 3650 3625 3650 71 AUTO.JK
8/15/2012 3625 3650 3600 3650 182 AUTO.JK
8/14/2012 3650 3675 3650 3650 477 AUTO.JK
8/13/2012 3700 3700 3625 3650 66 AUTO.JK
8/10/2012 3675 3700 3650 3700 113 AUTO.JK
8/9/2012 3650 3700 3650 3700 486 AUTO.JK
8/8/2012 3700 3700 3675 3675 58 AUTO.JK
8/7/2012 3675 3675 3650 3650 152 AUTO.JK
8/6/2012 3700 3725 3675 3700 1105 AUTO.JK
8/3/2012 3575 3675 3575 3650 1349 AUTO.JK
8/2/2012 3625 3650 3575 3600 686 AUTO.JK
8/1/2012 3600 3625 3600 3625 69 AUTO.JK
7/31/2012 3600 3625 3600 3625 199 AUTO.JK
7/30/2012 3600 3625 3600 3625 43 AUTO.JK
7/27/2012 3700 3700 3625 3625 123 AUTO.JK
7/26/2012 3650 3650 3600 3625 462 AUTO.JK
7/25/2012 3625 3650 3600 3625 250 AUTO.JK
7/24/2012 3650 3650 3600 3625 394 AUTO.JK
7/23/2012 3575 3625 3575 3625 552 AUTO.JK
7/20/2012 3575 3650 3575 3600 456 AUTO.JK
7/19/2012 3575 3600 3575 3600 62 AUTO.JK
7/18/2012 3500 3625 3500 3575 192 AUTO.JK
7/17/2012 3550 3550 3500 3500 50 AUTO.JK
7/16/2012 3550 3550 3550 3550 42 AUTO.JK
7/13/2012 3525 3525 3500 3500 105 AUTO.JK
7/12/2012 3525 3525 3450 3525 223 AUTO.JK
7/11/2012 3450 3500 3450 3500 92 AUTO.JK
7/10/2012 3500 3500 3500 3500 96 AUTO.JK
7/9/2012 3500 3525 3425 3525 241 AUTO.JK
7/6/2012 3500 3525 3500 3500 108 AUTO.JK
7/5/2012 3500 3500 3500 3500 692 AUTO.JK
7/4/2012 3500 3500 3475 3500 367 AUTO.JK
7/3/2012 3425 3500 3425 3500 96 AUTO.JK
7/2/2012 3425 3450 3400 3450 59 AUTO.JK
6/29/2012 3375 3425 3375 3425 41 AUTO.JK
6/28/2012 3400 3450 3375 3375 690 AUTO.JK
6/27/2012 3350 3400 3325 3400 179 AUTO.JK
6/26/2012 3300 3325 3300 3300 103 AUTO.JK
6/22/2012 3300 3325 3250 3325 79 AUTO.JK
6/21/2012 3300 3325 3300 3325 247 AUTO.JK
6/20/2012 3300 3350 3300 3350 112 AUTO.JK
6/19/2012 3350 3350 3300 3300 92 AUTO.JK
6/18/2012 3325 3350 3300 3325 213 AUTO.JK
6/15/2012 3325 3350 3300 3300 919 AUTO.JK
6/14/2012 3375 3375 3300 3300 412 AUTO.JK
6/13/2012 3350 3375 3350 3375 257 AUTO.JK
6/12/2012 3250 3375 3250 3375 391 AUTO.JK
6/11/2012 3350 3350 3275 3300 82 AUTO.JK
6/8/2012 3200 3325 3200 3300 877 AUTO.JK
6/7/2012 3325 3325 3250 3300 108 AUTO.JK
6/6/2012 3200 3325 3200 3325 112 AUTO.JK
6/5/2012 3050 3200 3050 3175 87 AUTO.JK
6/4/2012 3100 3200 3050 3125 696 AUTO.JK
6/1/2012 3375 3400 3225 3225 1274 AUTO.JK
5/31/2012 3350 3375 3325 3350 959 AUTO.JK
5/30/2012 3300 3500 3275 3500 1383 AUTO.JK
5/29/2012 3300 3325 3300 3300 145 AUTO.JK
5/28/2012 3225 3300 3225 3250 107 AUTO.JK
5/25/2012 3300 3300 3250 3250 431 AUTO.JK
5/24/2012 3250 3325 3250 3300 225 AUTO.JK
5/23/2012 3300 3300 3300 3300 35 AUTO.JK
5/22/2012 3250 3325 3250 3325 289 AUTO.JK
5/21/2012 3200 3275 3200 3225 716 AUTO.JK
5/16/2012 3350 3350 3250 3300 757 AUTO.JK
5/15/2012 3475 3475 3475 3475 268 AUTO.JK
5/14/2012 3575 3575 3525 3525 449 AUTO.JK
5/11/2012 3500 3575 3450 3575 592 AUTO.JK
5/10/2012 3500 3500 3450 3500 470 AUTO.JK
5/9/2012 3600 3600 3525 3550 546 AUTO.JK
5/8/2012 3525 3625 3525 3600 1049 AUTO.JK
5/7/2012 3500 3550 3475 3525 996 AUTO.JK
5/4/2012 3600 3600 3525 3550 941 AUTO.JK
5/3/2012 3625 3625 3600 3600 443 AUTO.JK
5/2/2012 3550 3650 3550 3625 1013 AUTO.JK
5/1/2012 3575 3575 3550 3575 225 AUTO.JK
4/30/2012 3600 3600 3575 3575 126 AUTO.JK
4/27/2012 3575 3625 3575 3575 1318 AUTO.JK
4/26/2012 3600 3600 3525 3550 453 AUTO.JK
4/25/2012 3575 3600 3550 3575 1204 AUTO.JK
4/24/2012 3550 3575 3475 3550 575 AUTO.JK
4/23/2012 3550 3675 3525 3550 4124 AUTO.JK
4/20/2012 3450 3575 3425 3550 2604 AUTO.JK
4/19/2012 3400 3425 3375 3425 465 AUTO.JK
4/18/2012 3400 3450 3375 3400 419 AUTO.JK
4/17/2012 3300 3400 3300 3375 289 AUTO.JK
4/16/2012 3375 3375 3300 3300 359 AUTO.JK
4/13/2012 3350 3375 3350 3350 110 AUTO.JK
4/12/2012 3350 3375 3300 3300 271 AUTO.JK
4/11/2012 3400 3400 3350 3350 73 AUTO.JK
4/10/2012 3425 3425 3375 3425 707 AUTO.JK
4/9/2012 3300 3475 3275 3400 2283 AUTO.JK
4/5/2012 3250 3350 3250 3250 583 AUTO.JK
4/4/2012 3300 3300 3225 3250 902 AUTO.JK
4/3/2012 3350 3375 3325 3325 741 AUTO.JK
4/2/2012 3350 3375 3300 3350 320 AUTO.JK
3/30/2012 3350 3350 3325 3325 115 AUTO.JK
3/29/2012 3350 3375 3325 3350 243 AUTO.JK
3/28/2012 3300 3350 3300 3350 849 AUTO.JK
3/27/2012 3300 3325 3300 3325 450 AUTO.JK
3/26/2012 3275 3275 3250 3275 484 AUTO.JK
3/22/2012 3300 3300 3300 3300 488 AUTO.JK
3/21/2012 3225 3300 3200 3300 347 AUTO.JK
3/20/2012 3250 3250 3175 3175 1471 AUTO.JK
3/19/2012 3300 3300 3200 3250 1175 AUTO.JK
3/16/2012 3375 3400 3300 3300 343 AUTO.JK
3/15/2012 3425 3450 3400 3425 530 AUTO.JK
3/14/2012 3375 3425 3375 3425 1143 AUTO.JK
3/13/2012 3275 3350 3275 3325 576 AUTO.JK
3/12/2012 3275 3275 3275 3275 17 AUTO.JK
3/9/2012 3325 3325 3250 3275 35 AUTO.JK
3/8/2012 3275 3275 3250 3250 107 AUTO.JK
3/7/2012 3150 3300 3150 3275 252 AUTO.JK
3/6/2012 3275 3275 3225 3250 282 AUTO.JK
3/5/2012 3300 3325 3275 3275 156 AUTO.JK
3/2/2012 3325 3375 3275 3375 587 AUTO.JK
3/1/2012 3325 3325 3275 3325 233 AUTO.JK
2/29/2012 3300 3350 3300 3350 564 AUTO.JK
2/28/2012 3350 3350 3275 3325 468 AUTO.JK
2/27/2012 3400 3400 3250 3325 187 AUTO.JK
2/24/2012 3425 3450 3150 3400 2790 AUTO.JK
2/23/2012 3500 3500 3450 3450 365 AUTO.JK
2/22/2012 3475 3500 3425 3425 613 AUTO.JK
2/21/2012 3450 3475 3450 3475 65 AUTO.JK
2/20/2012 3500 3500 3450 3450 250 AUTO.JK
2/17/2012 3500 3500 3425 3500 191 AUTO.JK
2/16/2012 3500 3525 3500 3500 49 AUTO.JK
2/15/2012 3525 3550 3500 3500 133 AUTO.JK
2/14/2012 3525 3525 3500 3500 344 AUTO.JK
2/13/2012 3525 3525 3500 3525 761 AUTO.JK
2/10/2012 3525 3525 3500 3525 350 AUTO.JK
2/9/2012 3575 3575 3525 3525 614 AUTO.JK
2/8/2012 3600 3600 3550 3550 170 AUTO.JK
2/7/2012 3575 3600 3550 3600 598 AUTO.JK
2/6/2012 3600 3600 3550 3550 1101 AUTO.JK
2/3/2012 3600 3625 3575 3575 1274 AUTO.JK
2/2/2012 3575 3625 3525 3600 1592 AUTO.JK
2/1/2012 3525 3575 3525 3575 281 AUTO.JK
1/31/2012 3450 3575 3450 3575 440 AUTO.JK
1/30/2012 3525 3575 3475 3500 488 AUTO.JK
1/27/2012 3575 3600 3575 3575 385 AUTO.JK
1/26/2012 3600 3625 3575 3600 608 AUTO.JK
1/25/2012 3600 3625 3550 3600 1134 AUTO.JK
1/24/2012 3575 3600 3500 3600 781 AUTO.JK
1/20/2012 3600 3600 3500 3500 485 AUTO.JK
1/19/2012 3500 3575 3500 3575 1070 AUTO.JK
1/18/2012 3550 3550 3475 3500 337 AUTO.JK
1/17/2012 3525 3550 3525 3525 714 AUTO.JK
1/16/2012 3550 3550 3525 3525 87 AUTO.JK
1/13/2012 3550 3600 3525 3600 223 AUTO.JK
1/12/2012 3500 3575 3500 3550 380 AUTO.JK
1/11/2012 3575 3600 3550 3550 1049 AUTO.JK
1/10/2012 3525 3575 3500 3575 458 AUTO.JK
1/9/2012 3550 3550 3475 3525 241 AUTO.JK
1/6/2012 3450 3525 3425 3525 584 AUTO.JK
1/5/2012 3525 3650 3500 3500 1964 AUTO.JK
1/4/2012 3375 3525 3375 3525 2743 AUTO.JK
1/3/2012 3350 3375 3350 3350 179 AUTO.JK
1/2/2012 3350 3375 3350 3350 182 AUTO.JK
12/30/2011 3375 3400 3300 3400 2333 AUTO.JK
12/29/2011 3225 3375 3225 3375 917 AUTO.JK
12/28/2011 3200 3275 3150 3275 556 AUTO.JK
12/27/2011 3150 3175 3150 3175 136 AUTO.JK
12/23/2011 3175 3175 3150 3150 75 AUTO.JK
12/22/2011 3150 3200 3150 3175 106 AUTO.JK
12/21/2011 3200 3200 3150 3150 271 AUTO.JK
12/20/2011 3200 3200 3150 3200 291 AUTO.JK
12/19/2011 3200 3200 3125 3200 304 AUTO.JK
12/16/2011 3150 3200 3125 3200 969 AUTO.JK
12/15/2011 3200 3200 3100 3100 1139 AUTO.JK
12/14/2011 3200 3225 3175 3225 320 AUTO.JK
12/13/2011 3225 3225 3175 3225 109 AUTO.JK
12/12/2011 3250 3275 3225 3225 382 AUTO.JK
12/9/2011 3150 3225 3150 3225 242 AUTO.JK
12/8/2011 3250 3275 3200 3200 460 AUTO.JK
12/7/2011 3225 3250 3200 3250 184 AUTO.JK
12/6/2011 3275 3275 3200 3200 345 AUTO.JK
12/5/2011 3225 3275 3200 3275 595 AUTO.JK
12/2/2011 3200 3250 3200 3250 80 AUTO.JK
12/1/2011 3250 3300 3200 3200 299 AUTO.JK
11/30/2011 3175 3200 3125 3200 253 AUTO.JK
11/29/2011 3125 3200 3125 3125 263 AUTO.JK
11/28/2011 3200 3200 3125 3125 240 AUTO.JK
11/25/2011 3200 3200 3100 3175 757 AUTO.JK
11/24/2011 3125 3200 3100 3200 179 AUTO.JK
11/23/2011 3100 3150 3050 3150 671 AUTO.JK
11/22/2011 3100 3175 3100 3150 228 AUTO.JK
11/21/2011 3125 3175 3125 3150 216 AUTO.JK
11/18/2011 3200 3225 3150 3200 277 AUTO.JK
11/17/2011 3225 3275 3200 3225 145 AUTO.JK
11/16/2011 3250 3275 3200 3275 550 AUTO.JK
11/15/2011 3300 3350 3250 3300 519 AUTO.JK
11/14/2011 3225 3425 3175 3350 3873 AUTO.JK
11/11/2011 3150 3225 3100 3225 1280 AUTO.JK
11/10/2011 3125 3150 3075 3125 1275 AUTO.JK
11/9/2011 3200 3300 3200 3200 983 AUTO.JK
11/8/2011 3200 3200 3150 3200 194 AUTO.JK
11/7/2011 3150 3200 3125 3200 110 AUTO.JK
11/4/2011 3200 3225 3125 3150 490 AUTO.JK
11/3/2011 3200 3200 3100 3125 268 AUTO.JK
11/2/2011 3075 3200 3050 3175 668 AUTO.JK
11/1/2011 3300 3300 3100 3150 646 AUTO.JK
10/31/2011 3325 3325 3250 3325 442 AUTO.JK
10/28/2011 3400 3425 3250 3325 1665 AUTO.JK
10/27/2011 3300 3425 3275 3350 2620 AUTO.JK
10/26/2011 3250 3300 3200 3300 524 AUTO.JK
10/25/2011 3325 3350 3275 3325 194 AUTO.JK
10/24/2011 3300 3350 3250 3350 550 AUTO.JK
10/21/2011 3275 3275 3225 3225 72 AUTO.JK
10/20/2011 3300 3325 3200 3250 397 AUTO.JK
10/19/2011 3300 3350 3300 3325 592 AUTO.JK
10/18/2011 3350 3375 3200 3275 1017 AUTO.JK
10/17/2011 3400 3475 3375 3425 1137 AUTO.JK
10/14/2011 3250 3350 3225 3325 773 AUTO.JK
10/13/2011 3150 3325 3125 3250 3296 AUTO.JK
10/12/2011 3025 3125 3025 3100 1101 AUTO.JK
10/11/2011 3075 3100 3025 3025 874 AUTO.JK
10/10/2011 2950 3000 2950 3000 107 AUTO.JK
10/7/2011 3075 3075 2950 3000 1245 AUTO.JK
10/6/2011 2900 3050 2900 3025 791 AUTO.JK
10/5/2011 2850 2875 2800 2850 228 AUTO.JK
10/4/2011 2800 2925 2775 2850 442 AUTO.JK
10/3/2011 3000 3000 2850 2850 454 AUTO.JK
9/30/2011 3125 3125 3075 3075 534 AUTO.JK
9/29/2011 3100 3175 3075 3100 979 AUTO.JK
9/28/2011 3200 3225 3125 3150 819 AUTO.JK
9/27/2011 3050 3175 3050 3175 1020 AUTO.JK
9/26/2011 3050 3050 2825 3050 870 AUTO.JK
9/23/2011 3000 3150 3000 3050 1707 AUTO.JK


Siapa tau ada yang perlu, lagi betulin data saham-saham yang jarang diliat :)

__._,_.___

Harga Software AmiBroker:
- Versi Professional: Rp 2,5 Jt
- Versi Standard: Rp 1,8 Jt

Harga Paket Realtime Intraday Data:
- 1 bulan Rp 250 Rb
- 3 bulan Rp 675 Rb (after disc 10%)
- 6 bulan Rp 1,2 Jt (after disc 20%)
- 12 bulan Rp 2,3 Jt (after disc 23%)

Pemesanan:
E-Mail: sales@integrity.co.id
Ph: 021-57936155
SMS: 08159304868
Pin: 285844A8
http://www.integrity.co.id

Your email settings: Individual Email|Traditional
Change settings via the Web (Yahoo! ID required)
Change settings via email: Switch delivery to Daily Digest | Switch to Fully Featured
Visit Your Group | Yahoo! Groups Terms of Use | Unsubscribe

__,_._,___