FFBL 2014-06-30 39.15 40.00 38.95 39.77 318000
FFBL 2014-06-27 39.25 39.50 39.16 39.34 135500
FFBL 2014-06-26 39.39 39.50 39.11 39.22 229500
FFBL 2014-06-25 39.10 39.25 39.06 39.20 833000
FFBL 2014-06-24 39.03 39.34 39.00 39.01 793000
FFBL 2014-06-23 38.95 39.24 38.95 39.10 558500
FFBL 2014-06-20 39.17 39.24 39.05 39.16 983000
FFBL 2014-06-19 39.40 39.59 38.81 39.12 1003000
FFBL 2014-06-18 39.05 39.75 39.00 39.47 912500
FFBL 2014-06-17 38.55 38.63 38.50 38.55 221000
FFBL 2014-06-16 38.60 38.65 38.45 38.53 117000
FFBL 2014-06-13 38.89 38.89 38.49 38.57 500000
FFBL 2014-06-12 38.97 38.97 38.40 38.49 331000
FFBL 2014-06-11 38.80 39.40 38.40 38.70 651500
FFBL 2014-06-10 38.10 38.75 37.85 38.32 572000
FFBL 2014-06-09 37.85 38.05 37.80 37.94 371500
FFBL 2014-06-06 38.25 38.30 37.68 37.75 698000
FFBL 2014-06-05 38.55 38.75 37.77 38.02 454500
FFBL 2014-06-04 38.75 38.75 38.45 38.51 467500
FFBL 2014-06-03 39.07 39.21 38.50 38.78 322500
FFBL 2014-06-02 39.00 39.11 38.80 38.87 427000
FFBL 2014-05-30 39.05 39.18 38.81 39.00 312500
FFBL 2014-05-29 38.90 39.14 38.90 39.03 422000
FFBL 2014-05-28 38.81 39.05 38.70 38.96 235000
FFBL 2014-05-27 39.05 39.05 38.60 38.80 330500
FFBL 2014-05-26 39.10 39.19 39.00 39.05 215000
FFBL 2014-05-23 39.00 39.15 39.00 39.06 217000
FFBL 2014-05-22 38.77 39.10 38.77 39.05 242000
FFBL 2014-05-21 39.00 39.00 38.70 38.81 182000
FFBL 2014-05-20 39.30 39.45 38.75 38.81 354500
FFBL 2014-05-19 38.90 39.40 38.83 39.27 138000
FFBL 2014-05-16 39.20 39.34 39.00 39.07 184000
FFBL 2014-05-15 39.24 39.25 38.77 39.08 296500
FFBL 2014-05-14 38.99 39.10 38.75 39.05 151500
FFBL 2014-05-13 39.00 39.09 38.70 38.86 321500
FFBL 2014-05-12 39.50 39.50 38.85 38.91 422000
FFBL 2014-05-09 39.50 39.75 39.40 39.48 241000
FFBL 2014-05-08 39.55 39.80 39.31 39.38 315000
FFBL 2014-05-07 39.75 39.94 39.70 39.81 225000
FFBL 2014-05-06 39.90 40.15 39.40 39.74 518500
FFBL 2014-05-05 39.96 39.97 39.60 39.64 236500
FFBL 2014-05-02 39.66 40.40 39.51 39.77 685000
FFBL 2014-04-30 39.95 40.00 39.61 39.95 399500
FFBL 2014-04-29 40.00 40.20 39.35 39.55 910500
FFBL 2014-04-28 40.05 40.20 39.85 40.09 326000
FFBL 2014-04-25 40.05 40.20 40.00 40.03 332500
FFBL 2014-04-24 40.20 40.40 40.00 40.10 503000
FFBL 2014-04-23 40.35 40.90 40.10 40.24 1050000
FFBL 2014-04-22 41.50 41.50 40.16 40.68 2171500
FFBL 2014-04-21 41.50 41.69 41.30 41.37 436000
FFBL 2014-04-18 41.55 41.90 41.36 41.42 963500
FFBL 2014-04-17 42.12 42.30 41.50 41.57 896500
FFBL 2014-04-16 41.80 42.25 41.55 42.17 662500
FFBL 2014-04-15 41.76 41.98 41.52 41.65 726500
FFBL 2014-04-14 41.55 41.98 41.53 41.74 359000
FFBL 2014-04-11 42.02 42.14 41.10 41.74 1443000
FFBL 2014-04-10 42.00 42.59 41.95 42.03 1606000
FFBL 2014-04-09 42.51 42.70 41.80 41.88 1437000
FFBL 2014-04-08 43.30 43.35 42.51 42.70 673500
FFBL 2014-04-07 43.40 43.40 42.80 43.03 738500
FFBL 2014-04-04 43.70 43.87 43.50 43.54 659500
FFBL 2014-04-03 43.70 43.84 43.60 43.71 784500
FFBL 2014-04-02 43.54 43.88 43.40 43.72 751500
FFBL 2014-04-01 43.25 43.52 43.15 43.48 861500
FFBL 2014-03-31 42.30 43.15 42.20 43.04 876000
FFBL 2014-03-28 42.10 42.64 42.05 42.38 1165500
FFBL 2014-03-27 41.67 42.60 41.42 41.97 1219500
FFBL 2014-03-26 41.05 41.74 41.05 41.42 474000
FFBL 2014-03-25 41.40 41.50 41.20 41.24 385000
FFBL 2014-03-24 41.15 41.30 40.95 41.06 394000
FFBL 2014-03-21 41.45 41.50 41.03 41.28 317000
FFBL 2014-03-20 41.62 41.75 41.30 41.44 600500
FFBL 2014-03-19 41.75 42.00 41.60 41.68 311500
FFBL 2014-03-18 42.10 42.40 41.85 41.97 812500
FFBL 2014-03-17 42.50 42.85 41.75 41.83 765000
FFBL 2014-03-14 44.47 44.73 44.25 44.49 1946000
FFBL 2014-03-13 44.02 44.45 43.90 44.37 1154000
FFBL 2014-03-12 44.50 44.50 43.80 43.89 1477000
FFBL 2014-03-11 44.41 44.50 44.22 44.48 565000
FFBL 2014-03-10 44.50 44.50 44.20 44.41 820000
FFBL 2014-03-07 44.10 44.70 43.91 44.43 1856500
FFBL 2014-03-06 43.90 44.25 43.80 44.06 1894500
FFBL 2014-03-05 43.98 44.00 43.50 43.83 1246000
FFBL 2014-03-04 43.52 43.94 43.50 43.84 317500
FFBL 2014-03-03 43.99 44.10 43.73 43.77 182500
FFBL 2014-02-28 43.21 44.00 43.10 43.80 668500
FFBL 2014-02-27 43.78 43.78 43.05 43.28 232000
FFBL 2014-02-26 43.65 43.85 43.45 43.49 238500
FFBL 2014-02-25 43.76 44.21 43.50 43.52 1767500
FFBL 2014-02-24 43.75 44.05 43.40 43.90 1398000
FFBL 2014-02-21 42.92 43.80 42.92 43.60 267000
FFBL 2014-02-20 42.65 43.70 42.65 43.42 1017000
FFBL 2014-02-19 42.70 43.39 42.69 42.94 2299000
FFBL 2014-02-18 42.93 42.94 42.10 42.71 533000
FFBL 2014-02-17 42.55 43.25 42.31 42.94 923500
FFBL 2014-02-14 42.75 42.75 42.50 42.53 343000
FFBL 2014-02-13 42.99 43.15 42.51 42.65 813000
FFBL 2014-02-12 42.65 43.10 42.55 42.89 885500
FFBL 2014-02-11 42.66 42.89 42.60 42.68 294500
FFBL 2014-02-10 43.00 43.09 42.41 42.67 636500
FFBL 2014-02-07 42.98 43.10 42.70 42.83 533500
FFBL 2014-02-06 42.52 43.00 42.50 42.97 1016000
FFBL 2014-02-04 42.80 42.80 42.20 42.63 789000
FFBL 2014-02-03 42.56 42.89 42.50 42.70 518000
FFBL 2014-01-31 42.98 43.00 42.36 42.43 1309000
FFBL 2014-01-30 42.40 43.00 42.30 42.78 1183000
FFBL 2014-01-29 42.70 43.00 42.10 42.64 2036500
FFBL 2014-01-28 43.20 43.38 42.70 42.77 1550500
FFBL 2014-01-27 44.28 44.35 42.51 42.96 5095500
FFBL 2014-01-24 44.00 44.55 43.70 43.91 3865000
FFBL 2014-01-23 44.10 44.20 43.61 43.93 2382500
FFBL 2014-01-22 44.22 44.24 43.55 43.88 1902500
FFBL 2014-01-21 43.81 43.99 43.50 43.74 648000
FFBL 2014-01-20 43.74 43.85 43.40 43.59 452500
FFBL 2014-01-17 44.25 44.25 43.34 43.47 1501500
FFBL 2014-01-16 44.30 44.49 43.70 43.83 1754500
FFBL 2014-01-15 43.85 44.49 43.65 43.81 1354000
FFBL 2014-01-13 44.05 44.49 43.51 43.69 1325000
FFBL 2014-01-10 44.12 44.80 43.90 44.08 2438500
FFBL 2014-01-09 44.93 45.08 43.80 44.10 3568500
FFBL 2014-01-08 44.38 45.10 44.12 44.65 1877500
FFBL 2014-01-07 44.00 44.68 43.95 44.44 1197000
FFBL 2014-01-06 44.10 44.59 43.92 44.03 872000
FFBL 2014-01-03 44.89 45.00 44.01 44.11 649000
FFBL 2014-01-02 44.80 44.80 43.80 44.65 2453000
FFBL 2014-01-01 43.99 44.60 43.72 44.48 901000
FFBL 2013-12-31 44.02 44.40 43.62 43.81 340000
FFBL 2013-12-30 44.00 44.55 43.55 44.07 1613000
FFBL 2013-12-27 44.75 45.05 44.02 44.30 1280500
FFBL 2013-12-26 45.25 46.24 44.20 45.19 4803500
FFBL 2013-12-24 45.50 45.60 44.80 45.12 636000
FFBL 2013-12-23 45.01 45.90 44.70 45.39 1567500
FFBL 2013-12-20 45.45 45.64 44.80 45.02 1617000
FFBL 2013-12-19 45.20 46.65 45.05 45.18 5711500
FFBL 2013-12-18 44.75 45.40 44.21 45.00 3535500
FFBL 2013-12-17 45.23 45.50 44.25 44.52 4689000
FFBL 2013-12-16 43.35 44.73 43.35 44.73 6630000
FFBL 2013-12-13 40.40 42.60 40.20 42.60 4845500
FFBL 2013-12-12 40.53 41.10 40.13 40.58 879500
FFBL 2013-12-11 41.30 41.67 41.20 41.40 1547500
FFBL 2013-12-10 42.00 42.10 40.95 41.03 1445000
FFBL 2013-12-09 42.00 42.49 41.90 42.04 827000
FFBL 2013-12-06 41.90 42.00 41.66 41.87 749000
FFBL 2013-12-05 41.80 42.15 41.51 41.98 1040500
FFBL 2013-12-04 41.50 42.10 41.50 41.72 1591500
FFBL 2013-12-03 41.00 41.65 40.85 41.56 2385500
FFBL 2013-12-02 40.37 41.00 40.11 40.85 1246000
FFBL 2013-11-29 40.40 40.78 40.10 40.27 952500
FFBL 2013-11-28 40.00 40.65 40.00 40.48 1197000
FFBL 2013-11-27 39.82 40.00 39.80 39.84 250000
FFBL 2013-11-26 39.80 40.20 39.70 39.92 590500
FFBL 2013-11-25 39.70 40.00 39.51 39.87 324000
FFBL 2013-11-22 39.79 40.09 39.40 39.91 334500
FFBL 2013-11-21 40.20 40.20 39.66 39.79 174000
FFBL 2013-11-20 40.00 40.39 39.85 39.94 996500
FFBL 2013-11-19 39.40 40.40 39.30 40.16 1917500
FFBL 2013-11-18 39.30 39.70 38.90 39.32 376000
FFBL 2013-11-13 39.10 39.10 38.70 38.75 649000
FFBL 2013-11-12 38.68 39.25 38.68 39.07 430500
FFBL 2013-11-11 39.20 39.42 39.10 39.16 215500
FFBL 2013-11-08 39.20 39.40 39.00 39.19 502500
FFBL 2013-11-07 39.05 40.00 38.79 39.45 1977500
FFBL 2013-11-06 38.39 39.15 38.39 38.98 910500
FFBL 2013-11-05 38.39 38.45 38.15 38.22 144500
FFBL 2013-11-04 38.02 38.20 38.01 38.17 190000
FFBL 2013-11-01 38.11 38.60 38.11 38.35 664500
FFBL 2013-10-31 38.24 38.30 38.00 38.14 711500
FFBL 2013-10-30 38.20 38.55 38.10 38.17 821500
FFBL 2013-10-29 38.36 38.48 38.02 38.11 307000
FFBL 2013-10-28 38.60 38.60 38.10 38.22 407500
FFBL 2013-10-25 39.69 39.90 37.80 38.19 2102500
FFBL 2013-10-24 39.80 39.80 39.25 39.46 741000
FFBL 2013-10-23 39.98 40.23 39.53 39.66 1044500
FFBL 2013-10-22 39.28 40.00 39.01 39.85 1046500
FFBL 2013-10-21 39.15 39.40 39.10 39.14 313500
FFBL 2013-10-14 39.05 39.30 38.81 38.90 67000
FFBL 2013-10-11 38.96 39.30 38.75 39.08 285500
FFBL 2013-10-10 38.80 39.00 38.25 38.67 307500
FFBL 2013-10-09 39.30 39.50 38.80 38.98 559000
FFBL 2013-10-08 39.74 39.74 39.20 39.30 601500
FFBL 2013-10-07 39.60 39.90 39.32 39.42 374500
FFBL 2013-10-04 39.25 40.09 39.20 39.90 1809000
FFBL 2013-10-03 38.00 39.60 37.73 39.08 3491500
FFBL 2013-10-02 38.00 38.11 37.85 38.02 738000
FFBL 2013-10-01 37.60 38.05 37.51 37.98 348000
FFBL 2013-09-30 38.00 38.00 37.50 37.60 591500
FFBL 2013-09-27 38.25 38.50 37.81 37.97 523000
FFBL 2013-09-26 38.30 38.34 38.05 38.09 1007000
FFBL 2013-09-25 38.44 38.45 38.00 38.25 2512000
FFBL 2013-09-24 39.06 39.06 38.00 38.10 2034000
FFBL 2013-09-23 38.66 39.30 38.66 39.12 265000
FFBL 2013-09-20 39.14 39.25 38.75 39.17 558000
FFBL 2013-09-19 38.25 39.00 38.00 38.89 768500
FFBL 2013-09-17 40.00 40.10 39.05 39.15 468000
FFBL 2013-09-16 40.15 40.65 39.85 39.88 904500
FFBL 2013-09-13 40.10 40.80 40.10 40.53 963500
FFBL 2013-09-12 40.00 40.49 39.50 40.10 952500
FFBL 2013-09-11 39.00 40.00 38.66 39.74 1178000
FFBL 2013-09-10 39.50 39.75 38.97 39.04 875500
FFBL 2013-09-09 41.76 42.01 41.36 41.52 907000
FFBL 2013-09-06 40.22 41.75 40.22 41.51 2128500
FFBL 2013-09-05 38.79 40.45 38.73 40.20 1219000
FFBL 2013-09-04 38.84 39.00 38.51 38.65 597000
FFBL 2013-09-03 38.35 39.25 38.32 38.85 557500
FFBL 2013-09-02 38.57 39.25 38.10 38.32 2259000
FFBL 2013-08-30 38.67 38.97 38.51 38.57 477000
FFBL 2013-08-29 39.40 39.45 38.50 38.63 447000
FFBL 2013-08-28 39.80 39.98 38.70 39.10 949500
FFBL 2013-08-27 40.00 40.25 39.70 39.81 618500
FFBL 2013-08-26 40.50 41.00 39.85 39.99 1339000
FFBL 2013-08-23 40.00 40.69 39.80 40.38 378000
FFBL 2013-08-22 41.00 41.00 39.25 39.59 1099000
FFBL 2013-08-21 42.10 42.10 40.50 40.91 607500
FFBL 2013-08-20 42.45 42.64 41.91 42.01 627000
FFBL 2013-08-19 42.46 42.70 41.91 42.16 934000
FFBL 2013-08-16 40.90 42.70 40.80 42.46 2551000
FFBL 2013-08-15 41.00 41.15 40.80 41.03 241500
FFBL 2013-08-13 41.25 41.40 40.95 41.06 463500
FFBL 2013-08-12 41.03 41.59 41.00 41.43 298000
FFBL 2013-08-07 41.01 41.60 40.49 41.44 557000
FFBL 2013-08-06 40.35 42.00 40.02 41.06 857000
FFBL 2013-08-05 41.10 41.10 40.00 40.19 711000
FFBL 2013-08-01 41.15 41.35 40.50 40.59 639500
FFBL 2013-07-31 42.09 42.09 41.10 41.30 599000
FFBL 2013-07-30 42.11 42.11 41.80 41.87 383500
FFBL 2013-07-29 42.00 42.50 41.85 41.97 846000
FFBL 2013-07-26 41.55 43.75 41.55 41.95 3207500
FFBL 2013-07-25 42.48 42.48 41.55 41.73 1032000
FFBL 2013-07-24 44.40 44.40 42.40 42.54 1850500
FFBL 2013-07-23 45.60 45.60 44.30 44.42 785000
FFBL 2013-07-22 45.73 46.15 44.95 45.42 2486000
FFBL 2013-07-19 44.50 45.59 44.20 45.31 2635500
FFBL 2013-07-18 43.58 44.70 43.35 44.37 2087500
FFBL 2013-07-17 43.50 44.61 43.12 43.58 4323000
FFBL 2013-07-16 42.60 43.95 42.20 43.41 5357000
FFBL 2013-07-15 40.78 42.48 40.78 42.48 6609000
FFBL 2013-07-12 39.81 41.20 39.81 40.46 299000
FFBL 2013-07-11 40.32 40.48 39.91 40.00 447000
FFBL 2013-07-10 40.75 41.25 40.04 40.49 1788000
FFBL 2013-07-09 39.60 41.20 39.60 40.44 3805000
FFBL 2013-07-08 39.50 39.98 39.42 39.70 795000
FFBL 2013-07-05 39.00 39.66 38.90 39.28 1006000
FFBL 2013-07-04 38.40 39.10 38.40 38.98 1708500
FFBL 2013-07-03 38.65 38.90 38.20 38.30 1137000
FFBL 2013-07-02 38.01 39.06 38.00 38.62 1854000
FFBL 2013-07-01 37.69 38.20 37.52 38.06 432000
FFBL 2013-06-28 38.20 38.20 37.50 37.54 728000
FFBL 2013-06-27 38.15 38.20 37.85 37.94 568500
FFBL 2013-06-26 38.08 38.50 37.80 37.95 347000
FFBL 2013-06-25 37.85 38.40 37.90 38.08 646000
FFBL 2013-06-24 38.80 39.20 37.75 37.85 929000
FFBL 2013-06-21 39.31 39.31 38.50 38.53 443500
FFBL 2013-06-20 39.55 39.80 39.35 39.55 482000
FFBL 2013-06-19 39.80 39.90 39.60 39.78 170500
FFBL 2013-06-18 39.57 39.99 39.30 39.49 376000
FFBL 2013-06-17 39.70 40.00 39.46 39.53 249000
FFBL 2013-06-14 40.01 40.10 39.51 39.69 362000
FFBL 2013-06-13 39.59 40.39 39.75 40.16 1099500
FFBL 2013-06-12 40.08 40.25 39.46 39.59 1274000
FFBL 2013-06-11 40.30 40.70 40.00 40.08 590000
FFBL 2013-06-10 41.00 41.00 40.30 40.40 440500
FFBL 2013-06-07 41.41 41.70 41.00 41.02 1145500
FFBL 2013-06-06 41.48 41.75 41.26 41.41 859500
FFBL 2013-06-05 42.20 42.50 41.20 41.43 1745500
FFBL 2013-06-04 41.00 42.80 40.99 42.18 7148500
FFBL 2013-06-03 41.00 41.14 40.75 41.05 1044000
FFBL 2013-05-31 40.90 41.35 40.55 40.88 2559000
FFBL 2013-05-30 40.30 40.87 40.00 40.60 1008500
FFBL 2013-05-29 40.68 41.00 40.17 40.27 941500
FFBL 2013-05-28 39.70 40.50 39.68 40.35 993000
FFBL 2013-05-27 40.72 40.72 39.70 39.84 1107500
FFBL 2013-05-24 40.92 40.92 40.50 40.53 677500
FFBL 2013-05-23 41.19 41.75 40.30 40.92 4847000
FFBL 2013-05-22 41.20 41.35 40.11 40.93 4764000
FFBL 2013-05-21 39.40 41.37 39.40 41.08 9422000
FFBL 2013-05-20 39.10 39.48 38.99 39.40 730500
FFBL 2013-05-17 38.11 39.50 38.10 39.47 2140000
FFBL 2013-05-16 38.57 38.68 38.00 38.18 1009000
FFBL 2013-05-15 38.51 38.70 38.40 38.57 554500
FFBL 2013-05-14 38.45 38.67 38.40 38.62 860500
FFBL 2013-05-13 38.75 38.75 38.10 38.31 894500
FFBL 2013-05-10 38.80 38.80 38.24 38.27 228500
FFBL 2013-05-09 38.45 38.87 38.30 38.51 603000
FFBL 2013-05-08 38.20 38.60 38.08 38.46 1211500
FFBL 2013-05-07 38.00 38.10 37.89 38.03 426000
FFBL 2013-05-06 38.01 38.25 38.00 38.00 563500
FFBL 2013-05-03 38.25 38.25 37.96 38.03 520000
FFBL 2013-05-02 38.10 38.19 38.00 38.03 237500
FFBL 2013-04-30 37.78 38.25 37.78 38.03 740000
FFBL 2013-04-29 38.02 38.30 37.76 37.82 274000
FFBL 2013-04-26 38.10 38.60 38.00 38.10 1653000
FFBL 2013-04-25 37.80 38.05 37.66 38.00 479000
FFBL 2013-04-24 37.45 37.73 37.45 37.70 286000
FFBL 2013-04-23 37.45 37.70 37.45 37.60 203000
FFBL 2013-04-22 37.25 37.55 37.25 37.43 422500
FFBL 2013-04-19 37.50 37.77 37.27 37.45 194500
FFBL 2013-04-18 37.60 37.65 37.30 37.50 267000
FFBL 2013-04-17 37.50 37.70 37.31 37.36 687000
FFBL 2013-04-16 37.02 38.75 37.02 37.55 1196500
FFBL 2013-04-15 38.10 38.10 37.20 37.48 613500
FFBL 2013-04-12 38.01 38.20 37.38 37.96 2169000
FFBL 2013-04-11 38.63 38.70 38.00 38.08 465500
FFBL 2013-04-10 38.61 38.85 38.41 38.53 386500
FFBL 2013-04-09 38.75 38.90 38.60 38.70 275000
FFBL 2013-04-08 38.85 38.98 38.71 38.81 430500
FFBL 2013-04-05 38.50 38.93 38.50 38.78 711000
FFBL 2013-04-04 38.69 38.84 38.37 38.65 541500
FFBL 2013-04-03 38.11 38.80 38.11 38.69 629000
FFBL 2013-04-02 38.24 38.90 38.20 38.78 872000
FFBL 2013-04-01 37.70 38.37 37.70 38.23 957000
FFBL 2013-03-29 37.51 37.70 37.50 37.61 437500
FFBL 2013-03-28 37.07 37.85 37.07 37.52 941500
FFBL 2013-03-27 37.02 37.15 36.90 36.92 704500
FFBL 2013-03-26 37.01 37.09 36.80 37.01 289500
FFBL 2013-03-25 37.16 37.34 37.00 37.02 350500
FFBL 2013-03-22 37.00 37.30 37.00 37.18 650500
FFBL 2013-03-21 36.95 37.10 36.91 37.04 325000
FFBL 2013-03-20 36.87 37.05 36.80 36.90 454500
FFBL 2013-03-19 37.02 37.13 36.92 37.00 806000
FFBL 2013-03-18 36.95 37.15 36.70 37.02 843000
FFBL 2013-03-15 37.11 37.19 36.90 37.06 482000
FFBL 2013-03-14 37.16 37.60 37.10 37.23 605500
FFBL 2013-03-13 37.01 37.39 36.82 37.22 2549000
FFBL 2013-03-12 38.35 39.00 38.35 38.97 1064000
FFBL 2013-03-11 39.01 39.09 38.10 38.23 1239500
FFBL 2013-03-08 39.07 39.34 38.82 38.92 769500
FFBL 2013-03-07 39.25 39.50 38.90 39.07 1257500
FFBL 2013-03-06 38.70 39.51 38.70 39.06 1808000
FFBL 2013-03-05 38.92 38.92 38.61 38.74 210000
FFBL 2013-03-04 38.81 39.00 38.77 38.82 118000
FFBL 2013-03-01 39.00 39.19 38.72 38.88 660500
FFBL 2013-02-28 38.80 39.10 38.50 38.92 1293500
FFBL 2013-02-27 38.62 38.88 38.60 38.80 558500
FFBL 2013-02-26 39.00 39.00 38.55 38.62 1144500
FFBL 2013-02-25 38.95 39.35 38.52 38.95 1251500
FFBL 2013-02-22 39.02 39.15 38.99 39.01 861500
FFBL 2013-02-21 39.00 39.20 38.82 38.91 756500
FFBL 2013-02-20 39.07 39.24 38.90 39.09 1381000
FFBL 2013-02-19 39.01 39.39 38.96 39.03 1323000
FFBL 2013-02-18 39.10 39.25 39.00 39.00 969000
FFBL 2013-02-15 39.30 39.35 39.00 39.07 423500
FFBL 2013-02-14 39.31 39.44 39.00 39.30 1922000
FFBL 2013-02-13 38.74 39.35 38.65 39.03 5143500
FFBL 2013-02-12 38.72 38.90 38.50 38.59 809500
FFBL 2013-02-11 38.19 38.73 38.12 38.53 2278000
FFBL 2013-02-08 38.10 38.19 38.01 38.12 388500
FFBL 2013-02-07 38.25 38.35 38.10 38.11 477000
FFBL 2013-02-06 38.26 38.26 38.11 38.17 663500
FFBL 2013-02-04 38.25 38.44 38.18 38.28 601000
FFBL 2013-02-01 38.21 38.50 38.11 38.28 572000
FFBL 2013-01-31 38.40 38.40 38.02 38.25 1134500
FFBL 2013-01-30 38.30 38.48 38.20 38.24 332000
FFBL 2013-01-29 38.11 38.49 38.10 38.35 1208000
FFBL 2013-01-28 38.19 38.26 38.01 38.11 523000
FFBL 2013-01-24 38.30 38.40 38.00 38.09 1515000
FFBL 2013-01-23 38.49 38.65 38.16 38.23 784500
FFBL 2013-01-22 38.20 38.58 38.07 38.49 902500
FFBL 2013-01-21 38.10 38.30 38.00 38.09 343000
FFBL 2013-01-18 38.32 38.40 38.20 38.30 1029500
FFBL 2013-01-17 38.25 38.30 37.75 37.97 994000
FFBL 2013-01-16 37.80 38.20 37.70 38.02 452500
FFBL 2013-01-15 38.20 38.25 37.70 37.87 4073500
FFBL 2013-01-14 38.30 38.42 38.00 38.31 388500
FFBL 2013-01-11 38.76 39.10 38.40 38.51 4395500
FFBL 2013-01-10 38.60 38.86 38.40 38.76 2952000
FFBL 2013-01-09 38.75 38.85 38.45 38.74 2190500
FFBL 2013-01-08 38.26 38.80 38.26 38.68 1177000
FFBL 2013-01-07 38.41 38.41 37.87 38.22 1995500
FFBL 2013-01-04 38.51 39.00 38.40 38.49 2432000
FFBL 2013-01-03 38.05 38.80 37.60 38.59 2330000
FFBL 2013-01-02 38.30 38.35 37.80 38.11 3447000
FFBL 2013-01-01 38.50 38.60 38.25 38.31 544000
FFBL 2012-12-31 38.35 38.73 38.35 38.59 961500
FFBL 2012-12-28 38.70 38.80 38.35 38.59 875500
FFBL 2012-12-27 38.90 39.09 38.60 38.67 1295500
FFBL 2012-12-26 38.45 39.10 38.35 38.69 4193500
FFBL 2012-12-24 38.50 38.65 38.10 38.50 983500
FFBL 2012-12-21 38.20 38.80 38.20 38.44 2338000
FFBL 2012-12-20 38.25 38.35 38.04 38.12 951000
FFBL 2012-12-19 38.56 38.56 38.00 38.04 1811000
FFBL 2012-12-18 37.99 38.74 37.99 38.30 3437000
FFBL 2012-12-17 38.00 38.35 37.76 37.86 1179500
FFBL 2012-12-14 37.36 38.16 37.36 37.78 2408500
FFBL 2012-12-13 37.06 37.50 37.00 37.43 310500
FFBL 2012-12-12 37.00 37.64 37.00 37.13 814000
FFBL 2012-12-11 37.60 37.65 36.95 37.04 1022000
FFBL 2012-12-10 37.70 37.80 37.33 37.46 297500
FFBL 2012-12-07 38.10 38.15 37.40 37.59 1521500
FFBL 2012-12-06 36.56 38.29 36.56 38.00 6715500
FFBL 2012-12-05 36.58 36.75 36.45 36.50 977000
FFBL 2012-12-04 36.26 36.68 36.26 36.43 1063500
FFBL 2012-12-03 36.01 36.65 36.00 36.31 1949500
FFBL 2012-11-30 36.10 36.25 35.90 36.05 1298500
FFBL 2012-11-29 36.30 36.30 36.02 36.07 838000
FFBL 2012-11-28 36.10 36.57 36.06 36.18 1775000
FFBL 2012-11-27 36.35 36.49 36.01 36.05 783500
FFBL 2012-11-26 36.16 36.40 36.05 36.13 390500
FFBL 2012-11-23 36.24 36.35 36.01 36.19 672500
FFBL 2012-11-22 36.24 36.40 36.05 36.18 2544000
FFBL 2012-11-21 36.48 36.48 36.00 36.24 805500
FFBL 2012-11-20 36.51 36.70 36.50 36.54 574000
FFBL 2012-11-19 36.50 36.60 35.93 36.49 1556000
FFBL 2012-11-16 36.50 36.66 36.25 36.37 458500
FFBL 2012-11-15 37.25 37.30 36.26 36.39 2161500
FFBL 2012-11-14 37.50 37.55 37.15 37.21 755000
FFBL 2012-11-13 37.50 37.72 37.50 37.58 859500
FFBL 2012-11-12 37.61 37.84 37.10 37.56 2271000
FFBL 2012-11-08 39.80 39.80 39.40 39.65 4252500
FFBL 2012-11-07 40.07 40.15 39.57 39.84 4004000
FFBL 2012-11-06 39.59 39.95 39.51 39.91 2060500
FFBL 2012-11-05 39.75 39.94 39.60 39.66 2770000
FFBL 2012-11-02 39.55 39.69 39.21 39.29 1524000
FFBL 2012-11-01 39.38 39.64 39.30 39.40 892500
FFBL 2012-10-31 39.10 39.30 39.03 39.23 659000
FFBL 2012-10-30 39.20 39.49 39.06 39.12 914000
FFBL 2012-10-25 39.10 39.15 38.85 38.95 889500
FFBL 2012-10-24 39.40 39.40 38.90 39.23 2252000
FFBL 2012-10-23 39.05 39.48 39.02 39.28 1736000
FFBL 2012-10-22 39.38 39.39 38.90 39.08 2068000
FFBL 2012-10-19 39.00 39.85 38.96 39.20 8956500
FFBL 2012-10-18 38.37 38.88 38.37 38.60 882000
FFBL 2012-10-17 38.73 38.98 38.28 38.38 1305000
FFBL 2012-10-16 38.60 38.75 38.28 38.66 684000
FFBL 2012-10-15 38.20 38.73 38.20 38.60 577500
FFBL 2012-10-12 38.78 39.00 38.00 38.22 3350000
FFBL 2012-10-11 38.55 38.90 38.10 38.50 2731000
FFBL 2012-10-10 38.71 39.04 38.38 38.53 854000
FFBL 2012-10-09 38.02 39.08 37.90 38.54 2790500
FFBL 2012-10-08 38.85 38.85 37.91 37.95 773000
FFBL 2012-10-05 39.45 39.50 38.45 38.52 2128000
FFBL 2012-10-04 39.26 39.60 39.04 39.42 3103500
FFBL 2012-10-03 39.15 39.55 38.71 39.23 3578500
FFBL 2012-10-02 37.95 39.30 37.90 39.17 7352500
FFBL 2012-10-01 35.90 37.51 35.80 37.51 2692500
FFBL 2012-09-28 35.91 36.15 35.60 35.73 660000
FFBL 2012-09-27 36.41 36.75 35.30 35.83 4600500
FFBL 2012-09-26 36.85 36.90 36.35 36.40 1118000
FFBL 2012-09-25 37.00 37.15 36.76 36.82 606500
FFBL 2012-09-24 36.95 37.20 36.80 36.95 706000
FFBL 2012-09-20 37.30 37.37 36.71 36.81 2705000
FFBL 2012-09-19 37.85 38.00 37.10 37.26 3249000
FFBL 2012-09-18 37.26 38.04 37.20 37.85 2846000
FFBL 2012-09-17 37.50 38.39 37.06 37.26 2445000
FFBL 2012-09-14 37.44 37.74 37.30 37.36 483500
FFBL 2012-09-13 37.45 37.70 37.32 37.44 343500
FFBL 2012-09-12 37.25 37.65 37.20 37.29 381500
FFBL 2012-09-11 37.17 37.69 37.16 37.40 447500
FFBL 2012-09-10 37.78 38.00 37.10 37.21 1435000
FFBL 2012-09-07 39.05 39.16 37.30 37.78 3638000
FFBL 2012-09-06 39.42 39.75 39.01 39.04 726500
FFBL 2012-09-05 39.60 39.85 39.35 39.41 577000
FFBL 2012-09-04 40.00 40.07 39.56 39.66 562500
FFBL 2012-09-03 40.10 40.31 39.60 39.92 1668000
FFBL 2012-08-31 39.00 40.10 39.00 39.95 5049000
FFBL 2012-08-30 38.26 39.15 38.26 38.98 1421500
FFBL 2012-08-29 39.00 39.10 38.25 38.44 818500
FFBL 2012-08-28 39.25 39.54 39.05 39.09 1859000
FFBL 2012-08-27 38.35 39.20 38.07 39.07 2719000
FFBL 2012-08-24 38.65 38.75 38.30 38.33 911500
FFBL 2012-08-23 37.25 38.75 37.00 38.48 1800000
FFBL 2012-08-16 37.50 37.77 37.01 37.05 333500
FFBL 2012-08-15 37.90 37.90 37.25 37.54 291500
FFBL 2012-08-13 37.80 38.10 37.68 37.77 565000
FFBL 2012-08-10 37.75 37.80 37.37 37.50 201500
FFBL 2012-08-09 37.70 37.89 37.50 37.75 301000
FFBL 2012-08-08 37.44 37.99 37.21 37.54 868500
FFBL 2012-08-07 37.49 37.60 37.22 37.39 418000
FFBL 2012-08-06 38.09 38.10 37.47 37.53 690500
FFBL 2012-08-03 38.15 38.31 38.00 38.04 298500
FFBL 2012-08-02 37.98 38.65 37.90 38.26 1172000
FFBL 2012-08-01 38.05 38.05 37.80 37.86 546500
FFBL 2012-07-31 38.10 38.13 37.85 38.08 545500
FFBL 2012-07-30 38.51 38.51 38.00 38.05 618500
FFBL 2012-07-27 38.65 38.70 38.31 38.41 727000
FFBL 2012-07-26 38.75 38.80 38.65 38.72 687500
FFBL 2012-07-25 38.99 39.00 38.75 38.77 352000
FFBL 2012-07-24 39.00 39.00 38.70 38.83 422000
FFBL 2012-07-23 38.87 39.03 38.70 38.98 569500
FFBL 2012-07-20 38.80 39.28 38.62 38.87 982592
FFBL 2012-07-19 38.94 38.95 38.65 38.80 579761
FFBL 2012-07-18 38.70 39.02 38.62 38.79 1985015
FFBL 2012-07-17 38.81 39.00 38.50 38.73 1580762
FFBL 2012-07-16 38.72 39.25 38.45 38.69 1759018
FFBL 2012-07-13 40.80 40.80 38.61 38.72 10554509
FFBL 2012-07-12 41.50 41.57 40.50 40.60 3305041
FFBL 2012-07-11 42.00 42.00 41.50 41.57 825837
FFBL 2012-07-10 42.50 42.95 41.81 41.97 1981109
FFBL 2012-07-06 41.61 42.20 41.61 42.07 1096631
FFBL 2012-07-05 41.85 42.50 41.50 41.69 1065877
FFBL 2012-07-04 41.93 42.25 41.48 42.09 2461553
FFBL 2012-07-03 41.80 41.95 41.35 41.49 742106
FFBL 2012-07-02 40.99 41.89 40.99 41.47 2014086
FFBL 2012-06-29 40.95 41.57 40.70 40.82 1491747
FFBL 2012-06-28 41.10 41.30 40.80 40.93 2149160
FFBL 2012-06-27 40.32 41.10 40.18 40.92 1495968
FFBL 2012-06-26 40.15 40.70 39.85 40.40 1055387
FFBL 2012-06-25 41.20 41.20 40.10 40.15 718985
FFBL 2012-06-22 40.49 41.20 39.90 41.00 1658532
FFBL 2012-06-21 41.10 41.24 39.80 40.35 1896498
FFBL 2012-06-20 41.15 41.80 41.02 41.11 2389250
FFBL 2012-06-19 41.84 41.84 40.80 40.93 2184883
FFBL 2012-06-18 41.00 42.40 41.00 41.63 5928045
FFBL 2012-06-15 40.15 41.24 40.11 40.80 4628117
FFBL 2012-06-14 39.15 40.39 39.15 40.12 3482037
FFBL 2012-06-13 39.15 39.39 38.90 39.00 853040
FFBL 2012-06-12 39.98 39.99 38.80 39.24 1104915
FFBL 2012-06-11 39.31 40.09 39.01 39.83 1068427
FFBL 2012-06-08 39.80 39.80 38.75 39.25 1646901
FFBL 2012-06-07 39.90 40.25 39.59 39.70 1276592
FFBL 2012-06-06 40.15 40.35 39.65 39.81 1261146
FFBL 2012-06-05 39.99 40.24 39.72 40.03 708375
FFBL 2012-06-04 40.80 41.34 39.75 39.79 4448962
FFBL 2012-06-01 39.91 40.65 39.90 40.40 847668
FFBL 2012-05-31 39.90 40.59 39.90 39.93 834425
FFBL 2012-05-30 41.10 41.10 40.00 40.22 1011452
FFBL 2012-05-29 41.68 42.15 41.12 41.29 1503502
FFBL 2012-05-28 40.12 42.02 39.93 41.68 3525558
FFBL 2012-05-25 39.98 40.30 39.64 40.02 1505466
FFBL 2012-05-24 41.75 41.75 39.60 39.66 7281705
FFBL 2012-05-23 40.80 42.70 40.70 41.63 3211874
FFBL 2012-05-22 40.95 41.40 40.70 41.03 1272477
FFBL 2012-05-21 40.83 41.05 40.32 40.47 324696
FFBL 2012-05-18 41.20 41.20 40.10 40.28 1004662
FFBL 2012-05-17 41.20 41.55 40.85 41.02 820755
FFBL 2012-05-16 42.50 42.50 41.05 41.20 951674
FFBL 2012-05-15 42.25 42.80 42.09 42.32 1021897
FFBL 2012-05-14 42.21 43.00 41.70 41.89 1296897
FFBL 2012-05-11 43.52 43.75 41.99 42.86 2744365
FFBL 2012-05-10 45.12 45.38 43.52 43.67 3091667
FFBL 2012-05-09 44.60 45.30 44.15 45.01 3451763
FFBL 2012-05-08 46.10 46.39 44.25 44.47 4198534
FFBL 2012-05-07 44.40 46.19 43.50 45.93 7965733
FFBL 2012-05-04 43.40 44.50 43.05 44.15 6103026
FFBL 2012-05-03 43.00 44.21 42.80 43.20 4689786
FFBL 2012-05-02 43.32 43.50 42.55 42.81 1176014
FFBL 2012-04-30 42.95 44.00 42.75 43.53 5618097
FFBL 2012-04-25 38.29 38.60 38.05 38.25 926403
FFBL 2012-04-24 38.40 38.75 38.03 38.06 1147501
FFBL 2012-04-23 38.34 38.38 38.10 38.23 749924
FFBL 2012-04-20 37.91 38.58 37.75 38.10 2346536
FFBL 2012-04-19 38.00 38.00 37.45 37.89 1586774
FFBL 2012-04-18 37.51 38.25 37.14 38.02 3553864
FFBL 2012-04-16 40.00 40.00 39.00 39.62 1534068
FFBL 2012-04-13 39.49 40.03 39.02 39.75 3748194
FFBL 2012-04-12 39.75 39.75 38.65 38.82 2186396
FFBL 2012-04-11 40.50 40.80 39.45 39.72 3331600
FFBL 2012-04-10 41.44 41.55 40.31 40.56 2901906
FFBL 2012-04-09 40.89 41.60 40.60 41.44 2989518
FFBL 2012-04-06 40.90 41.20 40.42 40.69 1769213
FFBL 2012-04-05 41.48 41.57 40.75 40.88 1636845
FFBL 2012-04-04 41.29 41.70 41.20 41.29 1337694
FFBL 2012-04-03 41.39 41.68 40.95 41.05 817218
FFBL 2012-04-02 41.80 41.85 41.09 41.19 902561
FFBL 2012-03-30 41.40 41.79 41.11 41.57 2769724
FFBL 2012-03-29 41.07 41.30 40.61 41.17 1599167
FFBL 2012-03-28 39.79 41.73 39.70 41.07 4328737
FFBL 2012-03-27 39.00 39.90 38.70 39.79 2100587
FFBL 2012-03-26 40.02 40.37 38.65 38.93 2492406
FFBL 2012-03-22 40.51 40.51 39.86 40.02 1747053
FFBL 2012-03-21 41.61 41.79 40.26 40.62 3274796
FFBL 2012-03-20 41.91 42.00 41.20 41.49 2216224
FFBL 2012-03-19 47.69 47.69 45.21 45.41 3540446
FFBL 2012-03-16 48.90 49.00 47.20 47.47 2632118
FFBL 2012-03-15 49.00 49.10 48.46 48.87 1437751
FFBL 2012-03-14 50.10 50.23 48.90 49.00 2383152
FFBL 2012-03-13 49.51 50.68 49.20 49.88 7153134
FFBL 2012-03-12 49.55 49.90 49.35 49.38 1671053
FFBL 2012-03-09 49.50 49.85 49.35 49.55 2503927
FFBL 2012-03-08 49.01 49.60 48.90 49.35 2230896
FFBL 2012-03-07 48.53 49.65 48.52 49.20 4689057
FFBL 2012-03-05 47.48 48.50 47.30 48.05 4116053
FFBL 2012-03-02 46.90 47.58 46.90 47.29 1045017
FFBL 2012-03-01 47.48 47.50 46.70 46.84 2443342
FFBL 2012-02-29 47.80 48.35 47.11 47.38 5088990
FFBL 2012-02-28 47.05 48.05 47.00 47.44 4678875
FFBL 2012-02-27 47.25 47.50 46.87 47.05 3056069
FFBL 2012-02-24 45.99 47.28 45.82 47.13 3822528
FFBL 2012-02-23 46.00 46.12 45.65 45.81 1241880
FFBL 2012-02-22 46.80 47.34 46.10 46.28 1708730
FFBL 2012-02-21 46.82 47.28 46.75 46.79 916350
FFBL 2012-02-20 46.90 47.10 46.67 46.93 799441
FFBL 2012-02-17 47.30 47.48 46.55 46.69 2213563
FFBL 2012-02-16 47.36 47.49 46.93 47.04 1814047
FFBL 2012-02-15 46.90 47.59 46.70 47.23 3407578
FFBL 2012-02-14 46.69 47.24 46.50 46.60 1269479
FFBL 2012-02-13 46.76 47.20 46.36 46.51 1610504
FFBL 2012-02-10 47.21 47.70 46.85 46.94 944106
FFBL 2012-02-09 48.25 48.30 47.15 47.27 1331510
FFBL 2012-02-08 46.62 48.15 46.40 47.82 8031985
FFBL 2012-02-07 46.56 46.90 46.30 46.42 1899428
FFBL 2012-02-06 46.31 47.00 46.30 46.45 2322562
FFBL 2012-02-03 46.65 46.75 46.06 46.34 1704894
FFBL 2012-02-02 47.10 47.49 46.28 46.50 4004961
FFBL 2012-02-01 46.20 47.36 46.20 46.87 3840050
FFBL 2012-01-31 46.21 46.50 45.77 46.11 3254679
FFBL 2012-01-30 48.38 48.39 46.20 46.36 4499824
FFBL 2012-01-27 48.81 48.96 48.00 48.18 3101959
FFBL 2012-01-26 48.81 50.10 48.55 48.74 9904616
FFBL 2012-01-25 50.10 50.43 48.81 49.03 3456080
FFBL 2012-01-24 50.50 50.88 49.76 50.03 5229210
FFBL 2012-01-23 50.00 50.35 49.13 50.19 6183697
FFBL 2012-01-20 46.70 48.79 46.62 48.10 8457525
FFBL 2012-01-19 46.99 47.28 46.27 46.51 4354239
FFBL 2012-01-18 44.75 46.79 44.75 46.74 6003194
FFBL 2012-01-17 44.32 44.70 43.95 44.57 3739163
FFBL 2012-01-16 43.45 44.24 43.45 44.05 3985506
FFBL 2012-01-13 43.30 43.98 43.30 43.58 2449319
FFBL 2012-01-12 43.20 43.55 42.80 43.29 2666177
FFBL 2012-01-11 41.84 43.53 41.45 43.37 3290838
FFBL 2012-01-10 42.19 42.19 41.15 41.94 1337349
FFBL 2012-01-09 42.50 42.50 41.83 42.05 710483
FFBL 2012-01-06 43.00 43.60 42.05 42.50 1809751
FFBL 2012-01-05 43.74 43.74 42.50 42.63 2014844
FFBL 2012-01-04 44.49 44.75 43.53 43.72 1602431
FFBL 2012-01-03 43.30 44.65 43.05 44.40 3217513
FFBL 2012-01-02 42.00 43.45 41.10 43.22 3350157
FFBL 2011-12-30 43.91 43.91 42.12 42.43 2767960
FFBL 2011-12-29 45.52 46.00 43.82 44.19 3320379
FFBL 2011-12-28 46.03 46.26 45.56 45.66 1434886
FFBL 2011-12-27 46.56 46.60 46.07 46.30 884176
FFBL 2011-12-26 47.24 47.25 46.60 46.74 600158
FFBL 2011-12-23 47.70 47.73 46.86 46.98 1480300
FFBL 2011-12-22 47.00 47.85 46.60 47.59 1958623
FFBL 2011-12-21 48.27 48.40 46.52 47.11 2414346
FFBL 2011-12-20 46.39 48.16 45.52 48.03 3660218
FFBL 2011-12-19 45.15 46.50 45.05 45.87 2364934
FFBL 2011-12-16 46.18 46.18 44.51 45.15 2877483
FFBL 2011-12-15 47.94 47.94 45.91 46.18 3423950
FFBL 2011-12-14 47.81 48.60 47.53 48.31 1154291
FFBL 2011-12-13 49.14 49.25 47.80 47.92 1862466
FFBL 2011-12-12 49.78 50.35 49.00 49.14 2958545
FFBL 2011-12-09 52.44 53.25 51.25 52.78 3305089
FFBL 2011-12-08 50.53 52.79 49.75 52.44 4386192
FFBL 2011-12-07 52.95 53.79 50.40 50.53 3252005
FFBL 2011-12-02 54.19 54.11 51.75 52.95 3282674
FFBL 2011-12-01 54.11 54.50 53.70 54.19 1253487
FFBL 2011-11-30 54.43 54.65 54.00 54.11 1869805
FFBL 2011-11-29 55.07 55.70 53.30 54.43 4365766
FFBL 2011-11-28 56.55 56.00 54.31 55.07 4750594
FFBL 2011-11-25 58.49 58.69 56.25 56.55 3532635
FFBL 2011-11-24 57.15 58.70 56.70 58.49 5891916
FFBL 2011-11-23 58.04 58.65 56.86 57.15 1809034
FFBL 2011-11-22 59.62 59.65 57.90 58.04 2396753
FFBL 2011-11-21 59.72 59.95 59.52 59.62 495463
FFBL 2011-11-18 59.83 59.95 59.51 59.72 765842
FFBL 2011-11-17 60.23 60.25 59.75 59.83 598376
FFBL 2011-11-16 60.87 61.30 60.13 60.23 1128585
FFBL 2011-11-15 59.78 61.35 59.51 60.87 3207284
FFBL 2011-11-14 59.72 60.25 59.70 59.78 1120574
FFBL 2011-11-11 59.87 60.35 59.60 59.72 1109183
FFBL 2011-10-31 59.90 62.75 61.80 62.47 8541279
FFBL 2011-10-28 57.77 60.37 57.70 59.90 6918809
FFBL 2011-10-27 59.26 59.50 57.02 57.77 6588935
FFBL 2011-10-26 62.28 62.99 59.17 59.26 11661865
FFBL 2011-10-25 62.35 63.99 61.85 62.28 6947382
FFBL 2011-10-21 61.95 63.20 61.55 62.35 5229483
FFBL 2011-10-20 61.71 62.13 60.75 61.95 4440555
FFBL 2011-10-19 63.67 63.90 60.53 61.71 6331900
FFBL 2011-10-17 63.60 64.18 63.12 63.47 5689852
FFBL 2011-10-14 62.22 63.99 61.80 63.60 14317924
FFBL 2011-10-13 62.14 63.00 61.81 62.22 6253588
FFBL 2011-10-11 61.76 62.71 61.06 61.28 7122331
FFBL 2011-10-10 60.36 63.20 61.56 61.76 5732910
FFBL 2011-10-07 60.32 60.99 60.25 60.36 1790920
FFBL 2011-10-06 60.70 61.77 60.07 60.32 4252173
FFBL 2011-10-05 61.77 62.47 60.30 60.70 8624821
FFBL 2011-10-04 58.85 61.79 59.60 61.77 11378073
FFBL 2011-10-03 58.68 59.25 58.51 58.85 4001719
FFBL 2011-09-30 57.51 59.49 57.51 58.68 6632736
FFBL 2011-09-29 57.72 57.99 57.40 57.51 2408033
FFBL 2011-09-28 56.96 57.90 56.45 57.72 6246945
FFBL 2011-09-27 54.59 57.15 55.43 56.96 8487129
FFBL 2011-09-26 56.11 55.98 53.65 54.59 8452121
FFBL 2011-09-23 55.43 56.40 54.36 56.11 10262670
FFBL 2011-09-22 55.26 55.97 54.90 55.43 4061047
FFBL 2011-09-21 54.06 55.70 54.01 55.26 8073286
FFBL 2011-09-20 53.70 54.20 53.51 54.06 2422848
FFBL 2011-09-19 53.44 54.20 53.25 53.70 2952555
FFBL 2011-09-16 52.75 53.83 52.54 53.44 5552023
FFBL 2011-09-15 51.67 53.45 52.05 52.75 8140027
FFBL 2011-09-14 49.67 52.13 49.70 51.67 8436525
FFBL 2011-09-13 49.79 49.90 49.50 49.67 1923347
FFBL 2011-09-12 50.55 50.50 49.55 49.79 1717309
FFBL 2011-09-09 52.49 52.99 51.95 52.80 5982819
FFBL 2011-09-08 52.29 52.82 52.05 52.49 1660960
FFBL 2011-09-07 52.04 52.89 52.00 52.29 2786003
FFBL 2011-08-30 48.34 50.72 48.56 50.48 6019915
FFBL 2011-08-29 47.35 48.47 47.11 48.34 3832339
FFBL 2011-08-25 47.30 48.00 47.15 47.35 5255395
FFBL 2011-08-24 47.01 47.49 47.15 47.30 1508648
FFBL 2011-08-23 46.83 47.20 46.60 47.01 1031186
FFBL 2011-08-22 46.64 47.20 46.63 46.83 603577
FFBL 2011-08-19 47.27 47.00 46.40 46.64 1415794
FFBL 2011-08-18 47.66 47.89 47.05 47.27 784427
FFBL 2011-08-17 47.73 47.84 47.35 47.66 530355
FFBL 2011-08-16 46.82 47.80 46.70 47.73 3046344
FFBL 2011-08-15 47.19 47.49 46.70 46.82 674584
FFBL 2011-08-12 46.91 47.49 46.85 47.19 2818084
FFBL 2011-08-11 46.30 47.00 45.50 46.91 4605343
FFBL 2011-08-10 45.27 46.55 46.05 46.30 1587318
FFBL 2011-08-09 46.08 45.94 44.75 45.27 2739201
FFBL 2011-08-08 45.14 46.24 44.02 46.08 3532381
FFBL 2011-08-05 46.07 46.10 44.11 45.14 7033954
FFBL 2011-08-04 46.10 46.50 45.81 46.07 2009540
FFBL 2011-08-03 46.81 46.89 45.95 46.10 2316149
FFBL 2011-08-02 46.99 47.00 46.70 46.81 658912
FFBL 2011-07-28 46.80 47.34 45.92 46.57 2990045
FFBL 2011-07-27 47.08 47.80 46.60 46.80 5398490
FFBL 2011-07-26 47.28 47.65 46.88 47.08 2102443
FFBL 2011-07-25 47.52 47.75 47.06 47.28 1526710
FFBL 2011-07-22 46.98 48.05 46.96 47.52 6442283
FFBL 2011-07-21 46.85 47.39 46.81 46.98 1367704
FFBL 2011-07-20 46.91 47.60 46.50 46.85 2510568
FFBL 2011-07-19 47.33 47.55 46.70 46.91 3010474
FFBL 2011-07-18 47.01 47.78 46.85 47.33 6209698
FFBL 2011-07-15 45.59 47.42 45.95 47.01 8892367
FFBL 2011-07-14 45.37 45.99 45.06 45.59 2073572
FFBL 2011-07-13 44.60 45.82 44.45 45.46 7412000
FFBL 2011-07-12 44.12 44.65 43.85 44.42 2717293
FFBL 2011-07-11 43.90 44.38 43.90 44.11 2232034
FFBL 2011-07-08 43.80 43.99 43.50 43.90 750391
FFBL 2011-07-07 43.30 44.03 43.30 43.63 6404896
FFBL 2011-07-06 43.05 43.45 43.00 43.18 2748039
FFBL 2011-07-05 42.36 43.20 42.20 42.97 2510659
FFBL 2011-07-04 42.35 42.50 41.76 42.30 1320070
FFBL 2011-07-01 42.59 42.69 42.25 42.30 456874
FFBL 2011-06-30 42.75 42.98 41.91 42.15 3502274
FFBL 2011-06-29 42.95 43.23 42.85 42.94 1342495
FFBL 2011-06-28 42.97 43.18 42.60 42.74 1868745
FFBL 2011-06-27 42.70 43.35 42.60 43.05 2453552
FFBL 2011-06-24 43.49 43.49 42.71 42.80 1532153
FFBL 2011-06-23 42.75 43.52 42.75 43.39 6447096
FFBL 2011-06-22 42.15 42.95 41.91 42.59 2377836
FFBL 2011-06-21 41.98 42.35 41.61 42.01 761225
FFBL 2011-06-20 42.25 42.30 41.51 41.56 992386
FFBL 2011-06-17 42.50 42.50 42.22 42.33 1151818
FFBL 2011-06-16 42.40 42.60 41.97 42.49 853088
FFBL 2011-06-15 42.25 42.73 42.15 42.23 768237
FFBL 2011-06-14 42.75 42.75 42.30 42.35 566723
FFBL 2011-06-13 43.27 43.27 42.25 42.55 1718582
FFBL 2011-06-10 44.01 44.21 43.45 44.04 3291592
FFBL 2011-06-09 44.00 44.10 43.75 44.03 1164550
FFBL 2011-06-08 43.70 44.10 43.50 43.95 4120508
FFBL 2011-06-07 43.25 43.80 43.15 43.68 2372782
FFBL 2011-06-06 43.25 43.41 42.60 43.21 1026538
FFBL 2011-06-03 43.49 43.58 43.02 43.37 1170589
FFBL 2011-06-02 43.60 43.75 43.26 43.42 1180971
FFBL 2011-06-01 42.80 43.66 42.80 43.49 3363334
FFBL 2011-05-31 42.85 43.10 42.75 42.83 1483561
FFBL 2011-05-30 43.25 43.25 43.00 43.07 627591
FFBL 2011-05-27 42.79 43.24 42.52 43.04 3146761
FFBL 2011-05-26 42.65 42.80 42.51 42.63 1071289
FFBL 2011-05-25 42.48 42.78 42.35 42.62 1399725
FFBL 2011-05-24 42.00 42.50 42.00 42.48 2774381
FFBL 2011-05-23 41.75 42.05 41.75 41.95 1020646
FFBL 2011-05-20 41.79 41.98 41.53 41.94 536634
FFBL 2011-05-19 41.60 41.80 41.60 41.68 337137
FFBL 2011-05-18 41.65 41.72 41.45 41.51 434938
FFBL 2011-05-17 41.60 41.90 41.55 41.57 798833
FFBL 2011-05-16 41.75 41.97 41.26 41.39 1144409
FFBL 2011-05-13 41.85 42.00 41.70 41.83 1371656
FFBL 2011-05-12 41.86 42.05 41.70 41.74 2188325
FFBL 2011-05-11 41.85 42.25 41.85 42.07 4251826
FFBL 2011-05-10 41.66 42.17 41.61 42.05 2501869
FFBL 2011-05-09 41.50 41.93 41.37 41.68 1272239
FFBL 2011-05-06 41.70 41.70 41.26 41.49 522062
FFBL 2011-05-05 41.35 41.80 41.30 41.71 948866
FFBL 2011-05-04 41.98 42.00 41.10 41.29 3291426
FFBL 2011-05-03 41.70 42.00 41.45 41.95 1736695
FFBL 2011-05-02 42.60 42.75 41.66 41.78 2649393
FFBL 2011-04-29 42.68 42.85 42.21 42.38 4742851
FFBL 2011-04-28 41.70 42.60 41.55 42.44 7349363
FFBL 2011-04-27 41.50 41.99 41.50 41.59 2233997
FFBL 2011-04-26 41.60 41.71 41.30 41.53 1791905
FFBL 2011-04-25 41.76 42.00 41.36 41.46 3084221
FFBL 2011-04-22 41.90 42.18 41.70 41.79 2907449
FFBL 2011-04-21 42.10 42.10 41.37 41.71 4595303
FFBL 2011-04-20 40.66 42.20 40.56 41.97 9219066
FFBL 2011-04-19 40.89 41.25 40.42 40.53 1504078
FFBL 2011-04-18 41.11 41.27 40.62 40.69 2419624
FFBL 2011-04-15 40.30 41.00 40.04 40.94 3961465
FFBL 2011-04-14 40.60 41.05 40.02 40.14 3212216
FFBL 2011-04-13 41.00 41.08 40.28 40.44 1899870
FFBL 2011-04-12 41.27 41.45 40.92 40.99 1591060
FFBL 2011-04-11 41.53 41.60 41.10 41.27 417427
FFBL 2011-04-08 41.59 41.78 41.25 41.33 1131138
FFBL 2011-04-07 41.75 41.78 41.25 41.32 985524
FFBL 2011-04-06 41.40 41.86 41.39 41.56 2220981
FFBL 2011-04-05 41.25 41.40 40.90 41.32 1773805
FFBL 2011-04-04 41.58 41.58 41.12 41.21 571313
FFBL 2011-04-01 41.60 41.70 41.10 41.28 1896641
FFBL 2011-03-31 41.67 42.09 41.26 41.42 3014224
FFBL 2011-03-30 41.65 41.75 41.31 41.62 1529616
FFBL 2011-03-29 41.71 41.89 41.30 41.49 7455831
FFBL 2011-03-28 40.20 41.55 40.05 41.25 10320832
FFBL 2011-03-25 39.70 40.18 39.60 40.03 2817356
FFBL 2011-03-24 39.25 39.79 39.05 39.69 2606053
FFBL 2011-03-22 38.80 39.45 38.80 39.04 2141103
FFBL 2011-03-21 38.90 39.00 38.45 38.75 1872360
FFBL 2011-03-18 39.70 39.75 38.90 39.07 1676974
FFBL 2011-03-17 39.16 39.90 39.16 39.54 3318335
FFBL 2011-03-16 38.81 39.45 37.86 39.00 6769420
FFBL 2011-03-15 39.80 39.85 38.03 38.57 7327634
FFBL 2011-03-14 40.50 40.50 39.65 39.86 2608826
FFBL 2011-03-11 43.43 43.52 42.76 43.31 5026192
FFBL 2011-03-10 43.52 43.85 43.00 43.28 6932299
FFBL 2011-03-09 42.90 43.89 42.89 43.72 7713166
FFBL 2011-03-08 43.10 43.15 42.60 42.77 1336369
FFBL 2011-03-07 42.85 43.57 42.75 43.11 10309350
FFBL 2011-03-04 41.49 42.98 41.27 42.69 15962542
FFBL 2011-03-03 40.90 41.60 40.58 41.24 4959145
FFBL 2011-03-02 41.33 41.65 40.81 41.00 6098760
FFBL 2011-03-01 40.60 41.49 40.31 41.33 5735281
FFBL 2011-02-28 39.30 40.46 39.30 40.33 3084296
FFBL 2011-02-25 39.55 39.75 38.85 39.37 6892917
FFBL 2011-02-24 39.30 40.15 39.30 39.52 2920138
FFBL 2011-02-23 39.94 39.99 39.15 39.35 6000876
FFBL 2011-02-22 40.95 41.17 39.80 39.97 6575932
FFBL 2011-02-21 41.30 41.50 40.92 41.04 2077019
FFBL 2011-02-18 41.34 41.34 40.80 41.16 1829576
FFBL 2011-02-17 41.50 41.70 41.06 41.11 2430446
FFBL 2011-02-15 41.30 41.64 41.30 41.43 3790534
FFBL 2011-02-14 40.87 41.34 40.60 41.19 2050114
FFBL 2011-02-11 41.50 41.70 40.50 40.85 5681184
FFBL 2011-02-10 41.46 41.63 41.11 41.21 2386396
FFBL 2011-02-09 41.55 41.90 41.30 41.46 2294456
FFBL 2011-02-08 41.60 41.74 40.96 41.50 5018776
FFBL 2011-02-07 41.49 41.60 41.25 41.46 1380545
FFBL 2011-02-04 41.49 41.79 41.11 41.36 3987787
FFBL 2011-02-03 40.40 41.45 40.26 41.37 6258591
FFBL 2011-02-02 40.81 40.90 40.01 40.23 5080271
FFBL 2011-02-01 41.43 41.43 40.02 40.63 6745126
FFBL 2011-01-31 41.66 41.85 40.90 41.02 6690389
FFBL 2011-01-28 40.95 41.43 40.85 41.19 7745831
FFBL 2011-01-27 41.20 41.37 40.59 40.70 7059313
FFBL 2011-01-26 42.00 42.17 40.90 41.07 7926485
FFBL 2011-01-25 42.00 42.75 41.56 41.82 24322644
FFBL 2011-01-24 42.48 42.65 41.50 41.86 10692426
FFBL 2011-01-21 42.25 43.15 42.00 42.27 12081547
FFBL 2011-01-20 42.01 42.46 41.40 41.97 11972404
FFBL 2011-01-19 43.70 43.79 42.03 42.14 15757663
FFBL 2011-01-18 42.50 43.99 42.25 43.13 32850282
FFBL 2011-01-17 41.50 42.70 41.30 42.15 24530760
FFBL 2011-01-14 39.15 41.07 39.06 41.03 30560912
FFBL 2011-01-13 39.35 39.50 38.76 39.12 12940966
FFBL 2011-01-12 38.49 39.51 38.49 39.19 15481424
FFBL 2011-01-11 38.80 38.90 38.11 38.40 10769344
FFBL 2011-01-10 38.80 39.24 38.55 38.65 12697417
FFBL 2011-01-07 37.35 38.89 37.00 38.44 19240592
FFBL 2011-01-06 37.25 37.50 36.69 37.21 6139151
FFBL 2011-01-05 37.05 37.72 36.73 37.02 11040225
FFBL 2011-01-04 35.28 36.83 35.28 36.83 10595533
FFBL 2011-01-03 35.50 35.60 34.75 35.08 4084677
FFBL 2010-12-31 36.69 36.69 35.69 35.73 3705395
FFBL 2010-12-30 36.45 36.84 36.20 36.30 4525795
FFBL 2010-12-29 37.18 37.38 36.26 36.46 6885620
FFBL 2010-12-28 37.40 38.05 37.07 37.14 9306176
FFBL 2010-12-27 36.65 37.65 36.61 37.31 6285042
FFBL 2010-12-24 35.89 36.64 35.41 36.45 5415951
FFBL 2010-12-23 35.75 36.09 35.62 35.74 1229947
FFBL 2010-12-22 36.40 36.50 35.70 35.75 3476091
FFBL 2010-12-21 34.94 36.70 34.94 36.48 6735438
FFBL 2010-12-20 35.45 35.45 34.80 34.97 1658164
FFBL 2010-12-15 34.75 35.21 34.60 35.00 1132358
FFBL 2010-12-14 35.50 35.50 34.75 34.89 1754844
FFBL 2010-12-13 35.60 35.64 35.15 35.37 1541849
FFBL 2010-12-10 36.50 36.92 36.22 36.63 4777063
FFBL 2010-12-09 36.50 36.51 36.00 36.26 2893200
FFBL 2010-12-08 35.89 36.49 35.72 36.20 3827865
FFBL 2010-12-07 35.95 36.18 35.53 35.75 2532746
FFBL 2010-12-06 35.50 35.78 35.50 35.71 2678960
FFBL 2010-12-03 35.24 35.46 34.95 35.27 3359425
FFBL 2010-12-02 34.70 35.08 34.50 35.00 2884714
FFBL 2010-12-01 34.89 34.90 34.40 34.51 2090809
FFBL 2010-11-30 34.20 34.74 34.10 34.65 5121689
FFBL 2010-11-29 33.90 34.40 33.80 33.99 2246604
FFBL 2010-11-26 33.91 34.20 33.82 33.90 1419024
FFBL 2010-11-25 34.25 34.27 33.98 34.03 1977516
FFBL 2010-11-24 34.40 34.60 33.80 33.96 2941028
FFBL 2010-11-23 34.30 34.45 33.85 34.21 2406491
FFBL 2010-11-22 33.80 34.35 33.80 34.18 2621396
FFBL 2010-11-16 33.25 33.90 33.25 33.72 1516345
FFBL 2010-11-15 33.05 33.50 33.05 33.32 404446
FFBL 2010-11-12 32.60 33.39 32.50 33.01 1220132
FFBL 2010-11-11 32.82 33.44 32.72 32.86 2266888
FFBL 2010-11-10 33.40 33.57 32.61 32.72 3019733
FFBL 2010-11-08 32.39 33.70 32.20 33.58 7152621
FFBL 2010-11-05 31.56 32.30 31.56 32.10 2959484
FFBL 2010-11-04 31.35 31.70 31.25 31.49 966686
FFBL 2010-11-03 31.73 31.88 31.15 31.29 2463312
FFBL 2010-11-02 31.00 31.60 31.00 31.56 1940010
FFBL 2010-11-01 31.31 31.44 30.80 30.89 1583002
FFBL 2010-10-29 30.50 31.50 30.31 31.16 6278454
FFBL 2010-10-28 30.50 30.55 30.31 30.39 665175
FFBL 2010-10-27 30.50 30.52 30.18 30.24 570629
FFBL 2010-10-26 30.57 30.77 30.25 30.35 1200040
FFBL 2010-10-25 30.55 30.90 30.50 30.60 2157419
FFBL 2010-10-22 30.70 30.70 30.30 30.43 2032942
FFBL 2010-10-21 30.46 30.88 30.40 30.52 5593924
FFBL 2010-10-20 30.25 30.72 30.20 30.46 4787634
FFBL 2010-10-19 29.64 30.25 29.63 30.13 4764485
FFBL 2010-10-18 29.60 29.85 29.51 29.69 855811
FFBL 2010-10-15 29.82 30.08 29.03 29.43 2181024
FFBL 2010-10-14 29.73 30.10 29.73 29.97 3003656
FFBL 2010-10-13 29.34 29.75 29.00 29.70 4827190
FFBL 2010-10-12 29.20 29.25 28.90 29.20 1697188
FFBL 2010-10-11 28.90 29.25 28.65 29.11 2200726
FFBL 2010-10-08 28.15 29.04 28.15 28.57 2956478
FFBL 2010-10-07 27.57 28.47 27.57 28.36 2941558
FFBL 2010-10-06 27.85 27.90 27.51 27.60 597943
FFBL 2010-10-05 27.80 27.90 27.55 27.80 582937
FFBL 2010-10-04 27.35 27.99 27.30 27.67 1911742
FFBL 2010-10-01 27.24 27.28 27.02 27.15 97911
FFBL 2010-09-30 27.20 27.49 26.95 27.10 949768
FFBL 2010-09-29 27.10 27.50 27.00 27.34 514315
FFBL 2010-09-28 27.00 27.40 26.90 27.24 739998
FFBL 2010-09-27 26.59 27.05 26.59 26.86 331560
FFBL 2010-09-24 27.05 27.14 26.70 26.77 464138
FFBL 2010-09-23 27.09 27.19 26.90 26.93 90299
FFBL 2010-09-22 27.30 27.35 26.95 27.00 425868
FFBL 2010-09-21 27.67 27.90 27.27 27.30 433179
FFBL 2010-09-20 27.75 28.10 27.61 27.67 241177
FFBL 2010-09-17 27.52 28.10 27.52 28.01 371394
FFBL 2010-09-16 28.25 28.45 27.63 27.68 646600
FFBL 2010-09-15 28.10 28.10 27.67 28.01 790616
FFBL 2010-09-14 28.15 28.39 28.02 28.08 1120423
FFBL 2010-09-09 28.90 29.28 28.70 29.17 4055242
FFBL 2010-09-08 28.35 28.98 28.25 28.90 2114906
FFBL 2010-09-07 28.30 28.40 28.18 28.32 921349
FFBL 2010-09-06 28.12 28.70 28.10 28.26 745293
FFBL 2010-09-03 28.59 28.60 28.21 28.27 539468
FFBL 2010-09-02 28.40 28.78 28.40 28.54 970802
FFBL 2010-09-01 29.01 29.01 28.27 28.37 1081021
FFBL 2010-08-31 27.94 29.13 27.94 28.98 2914206
FFBL 2010-08-30 27.32 27.92 27.32 27.76 392596
FFBL 2010-08-27 27.40 27.60 27.16 27.46 295630
FFBL 2010-08-26 27.49 27.75 27.15 27.54 260958
FFBL 2010-08-25 27.49 27.65 27.09 27.32 206558
FFBL 2010-08-24 27.74 27.74 27.11 27.28 467798
FFBL 2010-08-23 28.15 28.20 27.50 27.55 836682
FFBL 2010-08-20 28.25 28.40 27.95 28.13 172219
FFBL 2010-08-19 28.00 28.30 27.60 28.16 1220073
FFBL 2010-08-18 27.90 28.05 27.70 27.78 513533
FFBL 2010-08-17 27.31 28.10 27.31 27.90 836466
FFBL 2010-08-16 28.35 28.50 27.40 27.45 1232283
FFBL 2010-08-13 27.80 28.50 27.50 28.46 1486221
FFBL 2010-08-12 28.18 28.18 27.54 27.61 626740
FFBL 2010-08-11 28.05 28.40 27.80 27.90 2086509
FFBL 2010-08-10 28.19 28.42 27.82 27.97 2481256
FFBL 2010-08-09 29.62 29.62 28.12 28.27 2328475
FFBL 2010-08-06 29.80 29.89 29.45 29.60 871862
FFBL 2010-08-05 30.10 30.20 29.66 29.73 459331
FFBL 2010-08-04 30.01 30.40 30.00 30.07 1152180
FFBL 2010-08-03 29.50 30.28 29.50 30.19 3202021
FFBL 2010-08-02 28.92 29.84 28.86 29.73 5165678
FFBL 2010-07-30 29.60 29.70 29.38 29.44 2537003
FFBL 2010-07-29 29.85 29.99 29.70 29.74 781300
FFBL 2010-07-28 30.55 30.60 29.76 29.90 2796685
FFBL 2010-07-27 29.55 30.65 29.54 30.44 10713190
FFBL 2010-07-26 29.65 29.78 29.30 29.56 1636787
FFBL 2010-07-23 28.95 29.75 28.76 29.65 4209206
FFBL 2010-07-22 28.80 29.01 28.67 28.73 777049
FFBL 2010-07-21 29.00 29.20 28.51 28.99 2085950
FFBL 2010-07-20 29.12 29.40 28.94 29.00 1210751
FFBL 2010-07-19 29.50 29.69 29.05 29.12 1487551
FFBL 2010-07-16 29.01 29.57 28.91 29.35 1910450
FFBL 2010-07-15 28.99 29.40 28.75 28.97 4395158
FFBL 2010-07-14 29.09 29.43 28.65 28.89 3862336
FFBL 2010-07-13 28.45 29.04 28.45 28.91 3099260
FFBL 2010-07-12 27.61 28.77 27.61 28.41 3491062
FFBL 2010-07-09 27.70 28.39 27.31 27.72 2531729
FFBL 2010-07-08 26.80 27.78 26.75 27.56 2353837
FFBL 2010-07-07 26.00 26.80 25.90 26.74 573625
FFBL 2010-07-06 26.10 26.15 25.90 26.00 150186
FFBL 2010-07-05 26.00 26.15 25.84 26.03 58860
FFBL 2010-07-02 26.00 26.13 25.80 26.10 218944
FFBL 2010-07-01 26.10 26.19 25.90 25.97 111262
FFBL 2010-06-30 26.43 26.43 25.95 26.04 386054
FFBL 2010-06-29 26.10 26.20 25.70 26.03 687276
FFBL 2010-06-28 26.50 26.79 26.00 26.02 965685
FFBL 2010-06-25 26.65 26.75 26.25 26.49 640573
FFBL 2010-06-24 27.15 27.25 26.48 26.57 1962318
FFBL 2010-06-23 27.20 27.56 27.12 27.15 435515
FFBL 2010-06-22 27.00 27.49 27.00 27.32 2203814
FFBL 2010-06-21 27.05 27.14 26.81 27.03 699484
FFBL 2010-06-18 27.05 27.45 26.60 27.04 5332906
FFBL 2010-06-17 25.90 27.00 25.75 26.73 4154354
FFBL 2010-06-16 25.65 26.54 25.65 26.13 1690034
FFBL 2010-06-15 26.11 26.49 25.50 25.66 1791133
FFBL 2010-06-14 25.90 26.25 25.60 26.03 948617
FFBL 2010-06-11 25.80 26.60 25.76 26.48 1200969
FFBL 2010-06-10 27.70 27.70 26.14 26.14 2007328
FFBL 2010-06-09 27.81 28.09 27.45 27.51 712890
FFBL 2010-06-08 27.90 28.41 27.81 27.88 2504365
FFBL 2010-06-07 27.11 28.15 27.01 28.01 4214385
FFBL 2010-06-04 27.10 27.49 26.65 27.38 2168719
FFBL 2010-06-03 26.40 27.50 26.15 27.20 5606618
FFBL 2010-06-02 25.06 26.33 25.06 26.32 3704744
FFBL 2010-06-01 25.35 25.70 25.00 25.08 1483900
FFBL 2010-05-31 26.40 26.40 25.30 25.48 1095225
FFBL 2010-05-28 25.83 26.40 25.80 26.11 942256
FFBL 2010-05-27 26.80 26.80 25.80 25.90 1785539
FFBL 2010-05-26 26.00 26.75 25.41 26.64 2421116
FFBL 2010-05-25 27.00 27.20 25.47 25.65 5216043
FFBL 2010-05-24 27.21 27.45 26.70 26.81 1228390
FFBL 2010-05-21 28.31 28.31 27.11 27.50 2474782
FFBL 2010-05-20 28.25 28.62 28.21 28.23 447935
FFBL 2010-05-19 28.50 28.69 28.11 28.52 625563
FFBL 2010-05-18 28.50 29.00 28.42 28.51 1114469
FFBL 2010-05-17 29.06 29.14 28.41 28.47 626760
FFBL 2010-05-14 29.60 29.60 29.10 29.18 158548
FFBL 2010-05-13 29.38 29.47 29.21 29.35 268234
FFBL 2010-05-12 29.55 29.60 29.03 29.36 901032
FFBL 2010-05-11 30.15 30.24 29.60 29.70 1045831
FFBL 2010-05-10 30.00 30.13 29.79 29.95 413181
FFBL 2010-05-07 30.25 30.50 29.78 29.96 2153891
FFBL 2010-05-06 30.45 30.83 30.31 30.40 1682599
FFBL 2010-05-05 30.05 30.40 29.70 30.35 2691338
FFBL 2010-05-04 30.45 30.80 29.95 30.06 5071991
FFBL 2010-05-03 31.24 31.24 30.21 30.32 1469515
FFBL 2010-04-30 31.60 31.60 30.87 30.97 1342134
FFBL 2010-04-29 31.06 31.55 31.02 31.38 1340993
FFBL 2010-04-28 31.70 31.70 31.00 31.21 2921688
FFBL 2010-04-27 31.55 31.70 31.50 31.61 683264
FFBL 2010-04-26 31.70 32.00 31.36 31.50 1959018
FFBL 2010-04-23 31.90 32.09 31.72 31.76 1606785
FFBL 2010-04-22 31.89 32.25 31.80 32.00 769604
FFBL 2010-04-21 32.00 32.00 31.71 31.88 1006345
FFBL 2010-04-20 32.30 32.30 31.89 31.92 2280587
FFBL 2010-04-19 32.50 32.50 32.01 32.20 1500027
FFBL 2010-04-16 32.99 33.00 32.40 32.47 8636936
FFBL 2010-04-15 32.59 33.12 32.50 32.81 6696508
FFBL 2010-04-14 32.10 32.53 32.10 32.46 2074393
FFBL 2010-04-13 32.34 32.35 32.00 32.10 1770256
FFBL 2010-04-12 32.85 32.85 32.03 32.13 2815503
FFBL 2010-04-09 32.90 32.99 32.61 32.68 1775017
FFBL 2010-04-08 32.80 33.19 32.60 32.77 2970264
FFBL 2010-04-07 32.73 33.00 32.70 32.87 5528732
FFBL 2010-04-06 32.20 33.05 32.12 32.60 16329676
FFBL 2010-04-05 32.40 32.50 32.00 32.08 1826193
FFBL 2010-04-02 32.55 32.69 32.21 32.33 2636087
FFBL 2010-04-01 32.15 32.72 31.90 32.40 6315490
FFBL 2010-03-31 31.80 32.20 31.75 31.83 3125765
FFBL 2010-03-30 32.30 32.55 31.81 31.90 3121998
FFBL 2010-03-29 32.22 32.70 32.22 32.39 6784365
FFBL 2010-03-26 32.35 32.50 32.12 32.22 4785639
FFBL 2010-03-25 32.10 32.57 31.90 32.42 7183661
FFBL 2010-03-24 31.51 32.40 31.51 31.88 7696382
FFBL 2010-03-22 31.40 31.58 31.30 31.45 986293
FFBL 2010-03-19 31.40 31.75 31.00 31.34 2640858
FFBL 2010-03-18 31.00 31.44 30.81 31.30 1179625
FFBL 2010-03-17 31.26 31.38 30.81 30.91 1427527
FFBL 2010-03-16 31.75 31.75 31.25 31.26 1653208
FFBL 2010-03-15 31.55 32.14 31.35 31.57 5981800
FFBL 2010-03-12 31.70 31.93 31.15 31.55 7098371
FFBL 2010-03-11 32.51 33.88 32.51 33.64 14169330
FFBL 2010-03-10 32.35 32.78 32.30 32.57 2175013
FFBL 2010-03-09 32.09 32.49 32.00 32.41 2183345
FFBL 2010-03-08 31.61 32.10 31.61 31.87 1448006
FFBL 2010-03-05 31.25 31.90 31.10 31.59 3456884
FFBL 2010-03-04 30.70 31.34 29.92 31.12 10074067
FFBL 2010-03-03 32.05 32.13 30.43 30.61 6829984
FFBL 2010-03-02 31.52 32.17 31.41 31.97 2198236
FFBL 2010-03-01 32.30 32.30 31.51 31.63 1938073
FFBL 2010-02-26 32.17 32.24 32.00 32.16 647114
FFBL 2010-02-25 32.10 32.35 31.80 32.10 2724266
FFBL 2010-02-24 32.21 32.65 32.06 32.13 3530769
FFBL 2010-02-23 32.30 32.47 31.90 32.26 3750004
FFBL 2010-02-22 32.00 32.35 32.00 32.20 2398442
FFBL 2010-02-18 32.15 32.30 31.93 31.99 1042374
FFBL 2010-02-17 32.30 32.40 31.92 32.03 3749622
FFBL 2010-02-16 31.89 32.35 31.62 31.84 3251756
FFBL 2010-02-15 31.80 31.90 31.31 31.73 1616373
FFBL 2010-02-12 32.40 32.49 31.92 32.03 2603693
FFBL 2010-02-11 32.75 33.09 32.25 32.30 5787633
FFBL 2010-02-10 32.30 32.77 32.26 32.64 5661956
FFBL 2010-02-09 31.70 32.65 31.52 32.27 9387569
FFBL 2010-02-08 31.70 32.15 31.46 31.53 4900740
FFBL 2010-02-04 32.25 32.60 31.56 31.84 15081438
FFBL 2010-02-03 32.85 32.89 31.91 32.19 4865421
FFBL 2010-02-02 32.70 33.45 32.50 32.65 10070849
FFBL 2010-02-01 31.99 32.55 31.80 32.38 6182483
FFBL 2010-01-29 32.22 32.23 31.78 31.83 2387282
FFBL 2010-01-28 31.89 32.64 31.55 32.00 13685641
FFBL 2010-01-27 32.44 32.57 31.56 31.60 7251227
FFBL 2010-01-26 32.20 33.41 31.71 32.10 48585384
FFBL 2010-01-25 31.90 32.70 31.21 32.10 21464672
FFBL 2010-01-22 30.25 31.43 29.70 31.43 16040855
FFBL 2010-01-21 30.30 30.65 29.71 29.88 4379448
FFBL 2010-01-20 30.49 30.95 29.90 30.28 8194938
FFBL 2010-01-19 31.00 31.30 30.41 30.49 11848027
FFBL 2010-01-18 29.97 31.28 29.58 30.89 17884898
FFBL 2010-01-15 29.45 30.39 29.11 29.75 14402703
FFBL 2010-01-14 27.80 28.95 27.50 28.95 25129408
FFBL 2010-01-13 26.89 27.75 26.89 27.70 9028769
FFBL 2010-01-12 26.98 26.98 26.70 26.80 910499
FFBL 2010-01-11 26.94 27.20 26.55 26.85 4561177
FFBL 2010-01-08 26.42 27.04 26.42 26.75 6909969
FFBL 2010-01-07 26.03 26.50 26.03 26.35 3721732
FFBL 2010-01-06 26.19 26.35 25.96 26.08 2476188
FFBL 2010-01-05 26.02 26.25 25.88 26.13 2025143
FFBL 2010-01-04 26.30 26.41 25.90 26.05 2194202
FFBL 2009-12-31 26.50 26.90 25.95 26.15 6336966
FFBL 2009-12-30 26.65 26.85 26.25 26.42 3790185
FFBL 2009-12-29 25.52 26.64 25.52 26.60 3109198
FFBL 2009-12-24 25.60 26.38 25.44 26.20 9049296
FFBL 2009-12-23 24.75 25.60 24.75 25.57 6555050
FFBL 2009-12-22 24.70 25.07 24.60 24.66 2332010
FFBL 2009-12-21 24.61 24.95 24.50 24.51 1496392
FFBL 2009-12-18 25.00 25.00 24.51 24.65 286523
FFBL 2009-12-17 24.90 25.35 24.80 24.80 546902
FFBL 2009-12-16 25.00 25.25 24.90 25.08 1061557
FFBL 2009-12-15 25.37 25.47 25.06 25.15 692402
FFBL 2009-12-14 24.97 25.50 24.97 25.40 1883922
FFBL 2009-12-11 26.00 26.35 25.90 26.24 2155615
FFBL 2009-12-10 25.80 26.15 25.80 26.05 776041
FFBL 2009-12-09 25.56 25.89 25.51 25.79 621426
FFBL 2009-12-08 25.41 25.83 25.30 25.53 922651
FFBL 2009-12-07 25.80 26.05 25.45 25.70 446248
FFBL 2009-12-04 25.93 26.00 25.61 25.83 594577
FFBL 2009-12-03 25.90 26.35 25.80 25.96 2613682
FFBL 2009-12-02 25.80 25.99 25.51 25.80 722827
FFBL 2009-12-01 25.75 25.75 25.01 25.69 1101824
FFBL 2009-11-26 25.80 26.10 25.70 26.05 654066
FFBL 2009-11-25 25.67 26.10 25.62 25.82 1643749
FFBL 2009-11-24 25.65 25.75 25.40 25.65 306036
FFBL 2009-11-23 25.75 25.75 25.25 25.60 561251
FFBL 2009-11-20 25.48 26.00 25.35 25.80 1566975
FFBL 2009-11-19 25.50 25.60 25.21 25.44 1137251
FFBL 2009-11-18 26.06 26.29 25.00 25.15 10054014
FFBL 2009-11-17 25.50 26.50 25.30 26.10 7646280
FFBL 2009-11-16 25.05 25.65 24.85 25.40 1956632
FFBL 2009-11-13 24.85 25.10 24.60 25.05 3000153
FFBL 2009-11-12 24.87 25.10 24.60 24.70 1687056
FFBL 2009-11-11 24.10 24.80 23.85 24.70 1174810
FFBL 2009-11-10 24.60 24.75 24.00 24.20 1204940
FFBL 2009-11-06 24.90 24.96 24.05 24.30 1495941
FFBL 2009-11-05 25.06 25.35 24.75 24.80 2076098
FFBL 2009-11-04 24.80 25.20 24.64 25.13 3395693
FFBL 2009-11-03 23.50 24.70 23.50 24.69 3185539
FFBL 2009-11-02 24.75 24.85 23.43 23.53 2988290
FFBL 2009-10-30 24.78 25.30 24.60 24.61 2627614
FFBL 2009-10-29 24.71 24.85 24.25 24.85 1801191
FFBL 2009-10-28 25.24 25.29 24.60 24.80 2393915
FFBL 2009-10-27 25.31 26.08 25.00 25.10 4949144
FFBL 2009-10-26 25.10 25.65 25.00 25.25 2369402
FFBL 2009-10-23 25.90 26.00 24.87 24.95 7195064
FFBL 2009-10-22 27.05 27.19 25.80 25.99 7525395
FFBL 2009-10-21 26.66 27.63 26.30 26.76 14466167
FFBL 2009-10-20 26.80 27.38 26.56 26.80 4336279
FFBL 2009-10-19 27.90 27.90 26.37 26.70 5671222
FFBL 2009-10-16 27.05 28.15 26.61 27.84 8504539
FFBL 2009-10-15 27.70 27.79 26.71 26.75 8004259
FFBL 2009-10-14 25.99 26.81 25.99 26.81 7385138
FFBL 2009-10-13 24.53 25.75 24.50 25.75 3482485
FFBL 2009-10-12 25.16 25.35 24.40 24.58 2219778
FFBL 2009-10-09 25.11 25.62 24.95 25.12 3127680
FFBL 2009-10-08 26.23 26.23 25.01 25.20 3160756
FFBL 2009-10-07 26.10 26.30 25.80 26.04 3191164
FFBL 2009-10-06 25.10 26.25 25.05 25.80 7179921
FFBL 2009-10-05 24.52 25.25 24.40 24.95 4607971
FFBL 2009-10-02 23.35 24.18 22.90 24.18 5127134
FFBL 2009-10-01 23.30 23.58 23.00 23.01 1544250
FFBL 2009-09-30 23.49 23.70 22.80 23.10 1407858
FFBL 2009-09-29 23.61 23.85 22.95 23.25 3430180
FFBL 2009-09-28 24.20 24.49 23.25 23.32 5956839
FFBL 2009-09-25 24.70 25.35 24.00 24.43 14157795
FFBL 2009-09-24 23.38 24.20 23.30 24.20 10765844
FFBL 2009-09-18 22.19 23.10 21.95 23.05 8711454
FFBL 2009-09-17 21.10 22.06 21.10 22.00 8180920
FFBL 2009-09-16 21.03 21.31 20.90 21.02 743438
FFBL 2009-09-15 21.45 21.45 20.92 20.99 2099615
FFBL 2009-09-14 21.65 21.74 21.30 21.43 755422
FFBL 2009-09-11 21.50 21.66 21.35 21.57 1453415
FFBL 2009-09-10 21.80 22.00 21.21 21.35 3600261
FFBL 2009-09-09 21.00 22.09 21.00 22.09 7676046
FFBL 2009-09-08 21.74 22.27 21.00 21.10 3609878
FFBL 2009-09-07 21.35 22.00 21.35 21.74 3576411
FFBL 2009-09-04 21.10 21.51 20.99 21.36 2294933
FFBL 2009-09-03 21.28 21.65 20.95 21.03 5360023
FFBL 2009-09-02 21.30 21.68 21.00 21.07 4429310
FFBL 2009-09-01 20.90 21.83 20.50 21.16 15210556
FFBL 2009-08-31 20.20 20.94 19.96 20.85 5584331
FFBL 2009-08-28 19.87 20.19 19.71 19.97 2053176
FFBL 2009-08-27 19.24 20.14 19.24 19.87 7760607
FFBL 2009-08-26 19.12 19.39 19.12 19.20 295353
FFBL 2009-08-25 19.45 19.55 19.25 19.25 588949
FFBL 2009-08-24 19.29 19.63 19.20 19.42 1849423
FFBL 2009-08-21 19.00 19.30 19.00 19.25 1000508
FFBL 2009-08-20 19.17 19.31 19.00 19.01 840827
FFBL 2009-08-19 18.77 19.20 18.71 19.06 1866447
FFBL 2009-08-18 18.50 18.88 18.50 18.79 595290
FFBL 2009-08-17 18.71 18.79 18.20 18.40 3941968
FFBL 2009-08-13 18.70 18.98 18.61 18.75 1124094
FFBL 2009-08-12 19.06 19.20 18.60 18.75 1342254
FFBL 2009-08-11 19.25 19.49 19.02 19.02 2271071
FFBL 2009-08-10 19.60 19.70 19.12 19.25 2662187
FFBL 2009-08-07 19.29 19.60 19.12 19.25 1206695
FFBL 2009-08-06 18.95 19.60 18.85 19.25 2442093
FFBL 2009-08-04 18.48 18.85 18.25 18.82 2779342
FFBL 2009-08-03 18.15 18.35 18.00 18.23 565627
FFBL 2009-07-31 18.34 18.40 18.10 18.32 446511
FFBL 2009-07-30 18.00 18.32 18.00 18.00 1268086
FFBL 2009-07-29 18.27 18.30 17.93 17.93 1691647
FFBL 2009-07-28 18.25 18.40 18.05 18.13 627866
FFBL 2009-07-27 18.44 18.54 18.28 18.31 854557
FFBL 2009-07-24 18.80 18.89 18.35 18.50 2521018
FFBL 2009-07-23 19.41 19.50 18.60 18.79 6890002
FFBL 2009-07-22 20.25 20.25 19.10 19.50 9572818
FFBL 2009-07-21 19.90 20.20 19.61 20.10 4558674
FFBL 2009-07-20 20.17 20.40 19.82 19.85 2843000
FFBL 2009-07-17 19.30 20.23 19.07 20.15 13120500
FFBL 2009-07-16 19.10 19.54 19.05 19.20 5530500
FFBL 2009-07-15 18.22 19.15 18.12 18.91 8387500
FFBL 2009-07-14 18.18 18.40 18.05 18.24 884000
FFBL 2009-07-13 17.83 18.38 17.83 18.18 1629000
FFBL 2009-07-09 17.88 18.05 17.75 17.83 1286500
FFBL 2009-07-08 18.01 18.01 17.80 17.83 1516500
FFBL 2009-07-07 18.20 18.34 17.90 17.95 2547500
FFBL 2009-07-06 18.15 18.15 17.95 18.00 1441000
FFBL 2009-07-03 18.46 18.46 17.96 17.96 1758000
FFBL 2009-07-02 17.94 18.46 17.94 18.39 6226500
FFBL 2009-07-01 17.69 18.30 17.65 17.95 9166500
FFBL 2009-06-30 17.69 17.77 17.60 17.70 678000
FFBL 2009-06-29 17.65 17.85 17.56 17.75 1360500
FFBL 2009-06-26 17.40 17.84 17.40 17.50 727500
FFBL 2009-06-25 17.30 17.56 17.25 17.31 587500
FFBL 2009-06-24 17.41 17.56 17.20 17.20 668500
FFBL 2009-06-23 17.68 17.68 17.40 17.45 731000
FFBL 2009-06-22 17.56 17.80 17.42 17.48 1319500
FFBL 2009-06-19 17.54 17.58 17.40 17.40 573000
FFBL 2009-06-18 17.50 18.00 17.44 17.53 3275500
FFBL 2009-06-17 17.15 17.55 17.15 17.35 754500
FFBL 2009-06-16 17.12 17.25 16.92 17.12 558000
FFBL 2009-06-15 17.10 17.50 17.10 17.10 535000
FFBL 2009-06-12 17.30 17.65 17.04 17.35 956000
FFBL 2009-06-11 17.30 17.51 17.10 17.30 1005000
FFBL 2009-06-10 17.40 17.54 17.22 17.30 405500
FFBL 2009-06-09 16.85 17.75 16.85 17.55 2430000
FFBL 2009-06-08 17.35 17.40 16.75 16.82 744500
FFBL 2009-06-05 17.00 17.33 16.99 17.30 1560500
FFBL 2009-06-04 17.02 17.11 16.95 17.00 514500
FFBL 2009-06-03 17.39 17.40 16.99 17.00 1177000
FFBL 2009-06-02 17.30 17.45 17.16 17.20 1297500
FFBL 2009-06-01 17.50 17.55 17.22 17.22 1347000
FFBL 2009-05-29 17.70 17.75 17.20 17.50 5276500
FFBL 2009-05-28 17.65 17.90 17.48 17.60 6299000
FFBL 2009-05-27 17.53 17.78 17.38 17.45 3865500
FFBL 2009-05-26 17.15 17.50 17.15 17.30 1103500
FFBL 2009-05-25 17.35 17.59 17.20 17.29 1309000
FFBL 2009-05-22 16.95 17.44 16.85 17.25 2401500
FFBL 2009-05-21 16.65 16.89 16.43 16.75 3100000
FFBL 2009-05-20 17.47 17.49 16.80 16.85 3367500
FFBL 2009-05-19 17.70 17.84 17.16 17.29 1569500
FFBL 2009-05-18 18.25 18.25 17.50 17.68 2815000
FFBL 2009-05-15 18.45 18.48 18.00 18.10 1375000
FFBL 2009-05-14 18.60 18.60 18.02 18.17 1438500
FFBL 2009-05-13 18.49 19.05 18.20 18.66 8929500
FFBL 2009-05-12 18.05 18.53 17.90 18.44 2987500
FFBL 2009-05-11 18.10 18.10 17.88 17.92 557500
FFBL 2009-05-08 17.81 18.19 17.81 18.10 1024500
FFBL 2009-05-07 18.25 18.37 17.88 17.90 1511000
FFBL 2009-05-06 17.99 18.40 17.91 18.35 3756500
FFBL 2009-05-05 18.25 18.40 17.80 17.80 1454500
FFBL 2009-05-04 18.49 18.70 17.96 18.30 6807000
FFBL 2009-04-30 18.05 18.90 17.88 18.31 13207500
FFBL 2009-04-29 18.00 18.58 17.91 18.30 12879000
FFBL 2009-04-28 16.90 17.81 16.70 17.81 12335000
FFBL 2009-04-27 17.84 17.84 16.75 16.80 3989500
FFBL 2009-04-24 16.50 17.46 16.35 17.46 6749000
FFBL 2009-04-23 17.22 17.45 16.28 16.50 4452000
FFBL 2009-04-22 17.60 17.90 17.00 17.14 5939500
FFBL 2009-04-21 17.95 18.20 17.36 17.40 5303000
FFBL 2009-04-20 17.87 18.10 17.57 17.65 4223500
FFBL 2009-04-17 16.99 18.25 16.76 17.71 11063000
FFBL 2009-04-16 18.45 18.64 17.21 17.21 22117000
FFBL 2009-04-15 16.61 18.21 16.50 18.21 19257500
FFBL 2009-04-14 18.20 18.26 17.21 17.21 9289500
FFBL 2009-04-13 18.15 18.55 18.00 18.20 11096000
FFBL 2009-04-09 17.49 17.49 16.59 17.00 7479000
FFBL 2009-04-08 18.29 18.33 17.57 17.60 4912500
FFBL 2009-04-07 18.90 19.25 18.49 18.55 6814000
FFBL 2009-04-06 18.75 18.97 18.39 18.65 5016500
FFBL 2009-04-03 18.34 19.00 18.00 18.65 11641500
FFBL 2009-04-02 17.31 18.17 17.25 18.17 14415500
FFBL 2009-04-01 17.03 17.55 17.03 17.19 3322500
FFBL 2009-03-31 17.65 17.75 17.04 17.20 5697500
FFBL 2009-03-30 17.30 17.95 17.15 17.65 11869500
FFBL 2009-03-27 16.50 17.20 16.36 17.10 3179000
FFBL 2009-03-26 16.76 16.90 16.35 16.38 2305500
FFBL 2009-03-25 17.47 17.65 16.61 16.62 5734500
FFBL 2009-03-24 16.95 17.50 16.71 17.30 10209500
FFBL 2009-03-20 16.80 17.26 16.50 16.56 7768500
FFBL 2009-03-19 17.35 17.57 16.78 16.88 8374500
FFBL 2009-03-18 17.42 17.89 17.03 17.25 7108500
FFBL 2009-03-17 18.40 18.40 17.10 17.35 10297000
FFBL 2009-03-16 17.72 17.72 17.72 17.72 1226000
FFBL 2009-03-13 17.25 17.30 16.50 16.75 3354000
FFBL 2009-03-12 18.19 19.06 18.18 19.06 5073000
FFBL 2009-03-11 18.61 19.05 17.95 18.20 2824000
FFBL 2009-03-09 18.69 18.90 18.50 18.90 667000
FFBL 2009-03-06 19.12 19.29 18.78 18.86 2240500
FFBL 2009-03-05 18.75 19.35 18.70 19.02 6915500
FFBL 2009-03-04 17.61 18.58 17.61 18.58 5554000
FFBL 2009-03-03 17.60 17.68 16.82 17.55 3557000
FFBL 2009-03-02 18.02 18.15 17.55 17.80 3014500
FFBL 2009-02-27 17.85 18.19 17.76 18.04 2078000
FFBL 2009-02-26 16.30 17.53 16.30 17.53 5163500
FFBL 2009-02-25 17.55 17.85 16.53 16.53 4165000
FFBL 2009-02-24 17.40 17.85 17.40 17.65 2122500
FFBL 2009-02-23 17.80 17.80 17.06 17.33 2885500
FFBL 2009-02-20 18.50 18.89 17.68 17.75 5276000
FFBL 2009-02-19 17.65 18.61 17.65 18.40 7232000
FFBL 2009-02-18 17.35 17.74 17.30 17.65 3447500
FFBL 2009-02-17 17.74 17.98 17.10 17.52 9776500
FFBL 2009-02-16 17.01 17.80 16.85 17.75 7688500
FFBL 2009-02-13 16.20 17.05 16.00 17.05 5040500
FFBL 2009-02-12 15.90 16.50 15.75 16.00 3695000
FFBL 2009-02-11 16.00 16.25 15.51 15.87 3842500
FFBL 2009-02-10 16.73 16.73 16.01 16.01 1656000
FFBL 2009-02-09 17.25 17.39 16.45 16.50 4368000
FFBL 2009-02-06 16.10 17.00 15.85 17.00 8205500
FFBL 2009-02-04 15.75 16.17 15.70 15.93 4010500
FFBL 2009-02-03 15.50 15.90 15.25 15.75 2265500
FFBL 2009-02-02 15.80 16.30 15.45 15.52 4182000
FFBL 2009-01-30 15.85 16.15 15.52 15.81 3920000
FFBL 2009-01-29 15.45 15.59 14.88 15.30 3191500
FFBL 2009-01-28 15.34 16.05 15.20 15.44 5344000
FFBL 2009-01-27 14.94 15.30 14.73 15.00 4816000
FFBL 2009-01-26 14.85 15.24 14.45 14.73 3722500
FFBL 2009-01-23 14.80 14.98 14.60 14.68 2385500
FFBL 2009-01-22 15.48 15.48 14.62 14.74 11681500
FFBL 2009-01-21 14.48 14.48 14.48 14.48 294000
FFBL 2009-01-20 12.32 13.48 12.32 13.48 1262000
FFBL 2009-01-19 12.30 13.14 12.10 12.48 1579000
FFBL 2009-01-16 13.50 13.80 12.70 12.80 2619500
FFBL 2009-01-15 14.60 15.10 13.59 13.59 4045500
FFBL 2009-01-14 15.00 15.00 14.51 14.60 1978000
FFBL 2009-01-13 15.90 15.95 14.90 14.95 5769000
FFBL 2009-01-12 16.90 16.90 15.32 15.70 2834500
FFBL 2009-01-09 16.55 16.69 16.00 16.59 3513000
FFBL 2009-01-06 15.45 15.69 15.40 15.69 2793000
FFBL 2009-01-05 14.02 14.69 13.83 14.69 3807000
FFBL 2009-01-02 12.73 13.69 12.70 13.69 4759000
FFBL 2009-01-01 12.75 13.25 12.30 12.60 6357000
FFBL 2008-12-31 12.50 13.14 12.40 12.94 3174000
FFBL 2008-12-30 13.79 13.79 12.80 12.96 870500
FFBL 2008-12-29 13.50 13.90 13.45 13.59 1990000
FFBL 2008-12-26 13.55 13.99 13.55 13.89 8048000
FFBL 2008-12-24 14.55 14.55 14.55 14.55 1000
FFBL 2008-12-23 15.55 15.55 15.55 15.55 2000
FFBL 2008-12-22 16.55 16.55 16.55 16.55 1000
FFBL 2008-12-19 17.55 17.55 17.55 17.55 3000
FFBL 2008-12-18 18.55 18.55 18.55 18.55 500
FFBL 2008-12-17 19.55 19.55 19.55 19.55 500
FFBL 2008-10-14 22.78 22.78 22.78 22.78 500
FFBL 2008-09-24 22.78 22.78 22.78 22.78 3000
FFBL 2008-09-23 22.78 22.78 22.78 22.78 3000
FFBL 2008-09-18 22.78 22.78 22.78 22.78 1000
FFBL 2008-09-17 22.78 22.78 22.78 22.78 2000
FFBL 2008-09-16 22.78 22.78 22.78 22.78 135000
FFBL 2008-09-15 22.78 22.78 22.78 22.78 12000
FFBL 2008-09-12 22.78 22.78 22.78 22.78 105500
FFBL 2008-09-11 22.78 22.78 22.78 22.78 7500
FFBL 2008-09-10 22.78 22.78 22.78 22.78 21500
FFBL 2008-09-09 22.78 22.78 22.78 22.78 124500
FFBL 2008-09-08 23.07 23.34 22.78 22.78 562500
FFBL 2008-09-05 22.78 22.90 22.78 22.88 1501500
FFBL 2008-09-04 22.78 22.78 22.78 22.78 20000
FFBL 2008-09-03 22.78 22.90 22.78 22.78 306500
FFBL 2008-09-02 22.80 22.80 22.78 22.78 463000
FFBL 2008-09-01 22.78 23.10 22.78 22.78 3160000
FFBL 2008-08-29 22.78 22.78 22.78 22.78 99000
FFBL 2008-08-28 22.79 23.40 22.78 22.78 829000
FFBL 2008-08-27 23.00 23.15 22.78 22.78 573500
FFBL 2008-08-26 25.48 25.80 23.97 23.97 1692000
FFBL 2008-08-25 25.70 26.60 25.17 25.23 1295000
FFBL 2008-08-22 26.06 26.85 26.05 26.49 981500
FFBL 2008-08-21 26.31 27.45 26.31 26.81 1030500
FFBL 2008-08-20 26.90 27.54 26.20 27.05 2516000
FFBL 2008-08-19 27.25 27.54 26.75 27.54 4317000
FFBL 2008-08-18 25.06 26.23 25.00 26.23 2731500
FFBL 2008-08-15 23.80 24.99 23.52 24.99 2004500
FFBL 2008-08-13 24.32 24.35 23.51 23.80 870500
FFBL 2008-08-12 26.04 26.04 24.52 24.60 975000
FFBL 2008-08-11 24.76 26.25 24.76 26.16 2096000
FFBL 2008-08-08 24.00 25.20 24.00 25.00 453500
FFBL 2008-08-07 24.78 25.30 24.01 24.72 1366000
FFBL 2008-08-06 25.90 25.90 24.50 24.80 451500
FFBL 2008-08-05 24.40 25.75 24.01 25.75 1566000
FFBL 2008-08-04 25.84 26.60 24.67 24.70 3690000
FFBL 2008-08-01 26.50 26.50 25.84 25.84 1213500
FFBL 2008-07-31 27.99 28.01 27.00 27.20 1268500
FFBL 2008-07-30 27.30 28.05 27.30 28.00 2188000
FFBL 2008-07-29 26.00 27.55 26.00 27.00 3012000
FFBL 2008-07-28 28.35 28.60 27.36 27.36 346000
FFBL 2008-07-25 29.60 29.60 28.20 28.80 1225000
FFBL 2008-07-24 29.69 29.70 28.90 29.20 1710000
FFBL 2008-07-23 28.65 29.70 28.65 29.49 4610000
FFBL 2008-07-22 27.20 28.29 27.10 28.29 3859000
FFBL 2008-07-21 26.99 27.00 26.00 26.95 2549500
FFBL 2008-07-18 27.00 27.89 26.15 26.50 5633500
FFBL 2008-07-17 26.82 27.45 26.82 27.00 1839500
FFBL 2008-07-16 29.10 29.68 28.23 28.23 1595500
FFBL 2008-07-15 29.71 30.96 29.71 29.71 7952500
FFBL 2008-07-14 31.27 31.27 31.27 31.27 61000
FFBL 2008-07-11 33.24 33.24 32.91 32.91 36500
FFBL 2008-07-10 33.24 33.24 33.24 33.24 7500
FFBL 2008-07-09 33.90 33.90 33.57 33.57 268500
FFBL 2008-07-08 34.24 34.24 33.90 33.90 216500
FFBL 2008-07-07 34.58 34.58 34.24 34.24 7500
FFBL 2008-07-04 34.92 34.92 34.58 34.58 79500
FFBL 2008-07-03 34.92 34.92 34.92 34.92 60000
FFBL 2008-07-02 35.62 35.62 35.27 35.27 23000
FFBL 2008-07-01 35.97 35.97 35.62 35.62 51500
FFBL 2008-06-30 35.97 35.97 35.97 35.97 13500
FFBL 2008-06-27 35.97 35.97 35.97 35.97 183500
FFBL 2008-06-26 36.75 36.89 36.33 36.33 2433000
FFBL 2008-06-25 36.90 37.25 36.05 36.69 6193000
FFBL 2008-06-24 34.25 36.02 34.05 36.02 6445000
FFBL 2008-06-23 34.50 34.75 32.46 32.75 4759000
FFBL 2008-06-20 35.20 36.05 33.50 34.01 3192000
FFBL 2008-06-19 36.01 36.30 34.39 35.00 3614000
FFBL 2008-06-18 37.01 37.45 36.10 36.20 2108500
FFBL 2008-06-17 36.45 37.14 35.50 37.06 3382000
FFBL 2008-06-16 38.01 38.14 36.50 36.75 3194500
FFBL 2008-06-13 37.40 38.38 37.40 37.95 7693000
FFBL 2008-06-12 37.69 37.69 37.45 37.69 5605500
FFBL 2008-06-11 35.20 36.00 35.15 35.90 2616000
FFBL 2008-06-10 35.20 35.50 34.80 35.08 2102500
FFBL 2008-06-09 35.60 36.10 35.41 35.50 2305500
FFBL 2008-06-06 35.60 35.85 34.55 35.50 2465500
FFBL 2008-06-05 36.75 36.95 35.70 35.97 5888000
FFBL 2008-06-04 36.00 36.12 35.80 36.12 6318000
FFBL 2008-06-03 34.29 34.99 34.26 34.40 2774000
FFBL 2008-06-02 34.00 35.09 33.95 34.25 3675500
FFBL 2008-05-30 34.00 35.09 33.05 33.90 4931500
FFBL 2008-05-29 30.81 34.05 30.81 34.05 6703000
FFBL 2008-05-28 35.00 35.15 32.43 32.43 5758000
FFBL 2008-05-27 33.00 34.13 32.55 34.13 8222000
FFBL 2008-05-26 32.55 33.50 32.51 32.51 4356500
FFBL 2008-05-23 35.35 35.65 34.22 34.22 5264500
FFBL 2008-05-22 37.85 38.00 35.95 36.02 4858500
FFBL 2008-05-21 37.60 37.90 37.00 37.70 2544000
FFBL 2008-05-20 37.15 37.75 36.50 37.75 9182500
FFBL 2008-05-19 38.14 38.33 36.40 37.00 6383500
FFBL 2008-05-16 38.80 38.89 37.90 38.00 2034000
FFBL 2008-05-15 39.35 39.45 38.95 38.95 1053500
FFBL 2008-05-14 39.47 39.65 39.20 39.31 1203000
FFBL 2008-05-13 39.11 39.70 39.10 39.47 2205500
FFBL 2008-05-12 38.15 39.30 38.15 39.10 1602500
FFBL 2008-05-09 39.60 39.60 38.65 39.00 2354000
FFBL 2008-05-08 39.45 40.30 39.26 39.60 4872500
FFBL 2008-05-07 38.75 39.20 38.65 39.20 3072500
FFBL 2008-05-06 38.71 39.30 38.46 38.85 3266000
FFBL 2008-05-05 39.40 39.45 38.00 38.80 3811500
FFBL 2008-05-02 38.90 39.15 38.55 39.00 3083500
FFBL 2008-04-30 39.15 40.00 38.55 38.70 2493500
FFBL 2008-04-29 40.20 40.25 39.47 39.54 1568000
FFBL 2008-04-28 40.20 40.50 39.80 40.05 3804500
FFBL 2008-04-25 40.40 40.40 39.60 40.00 5750500
FFBL 2008-04-24 40.50 40.90 39.90 40.45 5114500
FFBL 2008-04-23 40.70 40.85 40.00 40.50 5359500
FFBL 2008-04-22 41.40 41.40 40.70 41.00 5557500
FFBL 2008-04-21 41.45 41.50 40.90 41.20 4931500
FFBL 2008-04-18 41.35 41.80 41.20 41.30 15760000
FFBL 2008-04-17 41.00 41.50 40.70 41.25 8497000
FFBL 2008-04-16 41.90 41.90 40.60 40.80 15425500
FFBL 2008-04-15 41.35 41.70 41.10 41.55 12793500
FFBL 2008-04-14 41.00 41.40 40.30 40.90 17273000
FFBL 2008-02-19 43.90 44.50 43.65 44.40 3086000
FFBL 2008-02-15 43.70 43.70 43.05 43.45 1241500
FFBL 2008-02-14 42.90 44.05 42.90 43.55 5225500
FFBL 2008-02-13 42.70 43.65 42.70 43.00 4948500
FFBL 2008-02-12 41.75 43.00 41.65 42.85 9002000
FFBL 2008-02-11 41.55 42.05 41.40 41.70 5515000
FFBL 2008-02-08 42.05 42.05 41.65 41.85 1503500
FFBL 2008-02-07 42.10 42.25 41.50 42.00 1590500
FFBL 2008-02-06 42.50 42.50 41.85 41.90 2423000
FFBL 2008-02-04 43.10 43.15 42.45 42.50 2110500
FFBL 2008-02-01 43.40 43.50 42.90 42.95 2102000
FFBL 2008-01-31 43.10 43.70 42.80 43.35 7390500
FFBL 2008-01-30 42.80 43.65 42.50 43.25 17001000
FFBL 2008-01-29 41.95 43.05 41.90 42.60 20941000
FFBL 2008-01-28 41.50 42.05 41.00 41.75 7665500
FFBL 2008-01-25 40.50 41.50 40.50 41.20 6699500
FFBL 2008-01-24 41.90 42.00 40.75 40.75 3448000
FFBL 2008-01-23 42.00 42.25 41.60 41.70 3389500
FFBL 2008-01-22 42.40 42.45 40.90 41.65 11554000
FFBL 2008-01-21 42.50 42.95 42.05 42.50 2422000
FFBL 2008-01-18 41.15 42.30 41.10 42.00 2539000
FFBL 2008-01-17 42.00 42.15 41.00 41.50 4526500
FFBL 2008-01-16 42.60 42.90 41.90 42.00 2491000
FFBL 2008-01-15 42.45 42.95 42.40 42.75 861500
FFBL 2008-01-14 42.80 43.10 42.35 42.65 2258500
FFBL 2008-01-11 43.15 43.40 41.80 42.50 3421000
FFBL 2008-01-10 43.40 43.90 42.55 43.00 3865000
FFBL 2008-01-09 44.45 44.45 43.50 43.60 3602000
FFBL 2008-01-08 43.65 44.55 43.60 44.25 11215000
FFBL 2008-01-07 43.05 43.45 42.30 43.15 5174500
FFBL 2008-01-04 42.00 43.15 41.90 43.15 9922000
FFBL 2008-01-03 40.85 41.45 40.70 41.45 2872000
FFBL 2008-01-02 40.70 41.25 39.10 39.50 5607500
FFBL 2008-01-01 40.00 41.30 39.95 40.45 10610500
FFBL 2007-12-31 42.05 42.05 42.05 42.05 213000
FFBL 2007-12-27 44.75 44.80 43.95 44.25 2658500
FFBL 2007-12-26 45.10 45.30 44.60 44.60 2829500
FFBL 2007-12-24 44.90 45.10 44.60 44.80 1739000
FFBL 2007-12-19 44.15 44.95 44.05 44.50 2712000
FFBL 2007-12-18 44.25 44.35 43.90 44.30 1551000
FFBL 2007-12-17 45.00 45.00 44.10 44.10 4334500
FFBL 2007-12-14 45.35 45.55 44.75 44.75 2383000
FFBL 2007-12-13 45.70 45.90 45.30 45.35 1965500
FFBL 2007-12-12 46.10 46.50 45.75 45.90 9928500
FFBL 2007-12-11 45.95 46.45 45.90 46.10 8987500
FFBL 2007-12-10 46.20 46.35 45.65 45.90 3771500
FFBL 2007-12-07 46.20 46.40 45.80 45.90 3311500
FFBL 2007-12-06 46.25 46.70 46.00 46.00 5868000
FFBL 2007-12-05 45.35 46.20 45.10 45.95 6989000
FFBL 2007-12-04 45.40 46.00 44.70 45.65 6467500
FFBL 2007-12-03 46.15 46.15 45.40 45.40 1468000
FFBL 2007-11-30 46.10 46.50 45.80 46.00 2351500
FFBL 2007-11-29 46.45 46.85 46.00 46.10 7780000
FFBL 2007-11-28 45.05 46.30 45.05 46.25 7175000
FFBL 2007-11-27 45.45 45.70 45.05 45.20 2025500
FFBL 2007-11-26 46.10 46.25 45.15 45.40 3390000
FFBL 2007-11-23 45.60 46.35 45.50 45.90 7539000
FFBL 2007-11-22 45.10 46.00 45.10 45.50 8469500
FFBL 2007-11-21 44.80 45.50 44.70 45.20 7381500
FFBL 2007-11-20 45.00 45.10 44.30 44.70 2060000
FFBL 2007-11-19 43.60 45.00 42.90 44.65 6417500
FFBL 2007-11-16 43.55 44.10 43.10 43.30 2578500
FFBL 2007-11-15 44.10 44.45 43.00 43.35 4058000
FFBL 2007-11-14 45.55 46.25 43.50 44.25 6854500
FFBL 2007-11-13 46.25 46.25 45.25 45.40 2817500
FFBL 2007-11-12 46.00 47.35 46.00 47.25 4498500
FFBL 2007-11-08 45.60 45.85 44.50 45.85 1596500
FFBL 2007-11-07 45.60 45.70 44.50 45.70 1324000
FFBL 2007-11-06 43.90 45.25 43.05 45.25 3426000
FFBL 2007-11-05 44.55 45.80 43.35 43.35 5590500
FFBL 2007-11-02 44.05 45.80 44.00 45.60 7283000
FFBL 2007-11-01 45.80 46.40 44.00 44.90 6566500
FFBL 2007-10-31 45.55 46.50 45.00 46.25 6640000
FFBL 2007-10-30 46.90 47.00 45.00 45.40 6894500
FFBL 2007-10-29 46.90 47.45 46.80 46.80 8148500
FFBL 2007-10-26 46.75 47.30 46.50 46.50 8741000
FFBL 2007-10-25 46.10 46.90 46.00 46.60 4560000
FFBL 2007-10-24 46.55 47.75 45.50 46.20 14552000
FFBL 2007-10-23 47.90 48.00 46.50 46.60 10068000
FFBL 2007-10-22 48.55 48.90 47.50 48.00 27212000
FFBL 2007-10-19 47.50 48.75 47.25 48.30 21204500
FFBL 2007-10-18 48.15 48.65 47.65 48.15 32250000
FFBL 2007-10-17 47.20 48.05 46.50 47.55 35637500
FFBL 2007-10-11 45.95 47.40 45.80 46.85 32582500
FFBL 2007-10-09 46.55 46.65 45.70 45.80 9004500
FFBL 2007-10-08 46.50 46.70 46.00 46.20 12605500
FFBL 2007-10-05 46.20 46.60 44.95 45.90 12900000
FFBL 2007-10-04 45.75 46.35 45.50 45.80 16917500
FFBL 2007-10-03 45.50 46.30 44.55 45.70 17165500
FFBL 2007-10-02 45.70 46.00 45.20 45.25 6474500
FFBL 2007-10-01 45.05 45.65 45.00 45.50 14220000
FFBL 2007-09-28 43.75 44.90 43.75 44.30 10845000
FFBL 2007-09-27 44.20 44.35 43.65 43.90 2674500
FFBL 2007-09-26 44.00 44.50 43.65 44.05 7293500
FFBL 2007-09-25 44.00 44.55 43.45 44.10 14264000
FFBL 2007-09-24 42.30 44.05 42.30 43.75 16672000
FFBL 2007-09-21 42.75 42.95 42.20 42.50 2226000
FFBL 2007-09-20 43.50 43.95 42.55 42.90 10250500
FFBL 2007-09-19 42.95 43.80 42.75 43.50 13402500
FFBL 2007-09-18 42.80 43.15 42.50 42.50 6301000
FFBL 2007-09-17 42.05 43.10 41.70 42.50 7248500
FFBL 2007-09-14 42.00 42.65 41.60 42.10 6622000
FFBL 2007-09-13 42.90 42.95 41.75 42.00 5591500
FFBL 2007-09-12 40.90 42.80 40.90 42.80 16897000
FFBL 2007-09-11 42.00 42.25 41.15 41.50 2870000
FFBL 2007-09-10 39.25 41.80 39.25 41.50 790500
FFBL 2007-09-07 40.70 40.80 40.00 40.50 409500
FFBL 2007-09-06 41.90 41.90 40.80 40.80 1702500
FFBL 2007-09-05 40.00 41.55 40.00 41.55 5213000
FFBL 2007-09-04 38.80 40.10 38.50 39.60 5138000
FFBL 2007-09-03 39.25 39.55 38.55 39.00 3514500
FFBL 2007-08-31 41.45 41.45 39.45 40.10 7474500
FFBL 2007-08-30 41.65 41.95 40.75 41.45 4199000
FFBL 2007-08-29 39.95 41.75 39.70 41.30 8303000
FFBL 2007-08-28 39.75 40.15 39.10 39.85 4947000
FFBL 2007-08-27 40.00 40.80 39.75 39.75 2641000
FFBL 2007-08-24 39.60 40.65 38.50 40.35 5687500
FFBL 2007-08-23 42.10 42.45 39.90 40.20 6443000
FFBL 2007-08-22 41.30 42.20 39.40 42.00 9629000
FFBL 2007-08-21 43.50 43.50 41.30 41.30 6426500
FFBL 2007-08-20 43.30 43.80 43.05 43.45 6634000
FFBL 2007-08-17 42.45 43.55 42.35 42.55 7713000
FFBL 2007-08-16 43.45 43.45 42.30 42.70 8852500
FFBL 2007-08-15 42.95 43.45 41.60 43.45 8707500
FFBL 2007-08-13 42.80 43.20 41.50 42.00 7335000
FFBL 2007-08-10 44.90 45.40 42.25 43.30 6533000
FFBL 2007-08-09 43.70 44.65 43.70 44.15 9435500
FFBL 2007-08-08 45.65 46.15 45.55 45.95 1819500
FFBL 2007-08-07 46.35 46.45 44.60 45.50 7847000
FFBL 2007-08-06 47.60 47.95 46.05 46.35 14567500
FFBL 2007-08-03 46.75 47.50 46.50 47.50 22630500
FFBL 2007-08-02 45.50 46.60 45.40 46.55 16395000
FFBL 2007-08-01 45.25 45.80 45.05 45.50 3616000
FFBL 2007-07-31 45.30 45.85 45.10 45.30 5139000
FFBL 2007-07-30 44.85 45.40 44.55 45.25 5815000
FFBL 2007-07-27 45.20 45.95 44.00 45.20 14107000
FFBL 2007-07-26 45.00 46.65 44.70 45.60 21941500
FFBL 2007-07-25 45.00 45.65 44.50 44.95 8965500
FFBL 2007-07-24 47.00 47.00 45.40 45.50 7349500
FFBL 2007-07-23 46.60 47.30 45.95 46.55 15044500
FFBL 2007-07-20 44.25 46.35 43.55 45.85 16752000
FFBL 2007-07-19 45.90 46.10 43.55 44.90 22093500
FFBL 2007-07-18 47.05 47.95 45.05 45.80 23106000
FFBL 2007-07-17 46.20 47.95 45.40 47.40 20387500
FFBL 2007-07-16 44.65 47.25 44.60 46.10 35669000
FFBL 2007-07-13 43.00 45.20 42.95 45.20 18036000
FFBL 2007-07-12 42.95 43.55 42.75 43.05 12333500
FFBL 2007-07-11 40.90 42.80 40.25 42.75 24338500
FFBL 2007-07-10 41.20 41.60 40.20 40.80 11459000
FFBL 2007-07-09 39.35 41.15 39.35 41.15 32444500
FFBL 2007-07-06 39.55 40.00 39.10 39.20 8793500
FFBL 2007-07-05 39.75 39.90 39.25 39.40 4621000
FFBL 2007-07-04 39.45 40.25 39.20 39.45 18303500
FFBL 2007-07-03 39.80 39.90 38.75 39.40 11169500
FFBL 2007-07-02 39.00 39.75 39.00 39.55 10281500
FFBL 2007-06-29 39.20 39.60 38.75 39.00 8574500
FFBL 2007-06-28 39.60 39.75 39.20 39.20 7298500
FFBL 2007-06-27 39.10 39.75 39.00 39.50 14130500
FFBL 2007-06-26 38.80 39.60 38.65 38.95 11377000
FFBL 2007-06-25 38.20 39.20 37.85 38.85 21516500
FFBL 2007-06-22 38.40 38.55 36.90 38.25 12268000
FFBL 2007-06-21 37.65 38.70 37.15 38.30 25487000
FFBL 2007-06-20 37.80 38.05 37.40 37.65 7259000
FFBL 2007-06-19 38.00 38.25 37.60 37.65 5239500
FFBL 2007-06-18 38.00 38.25 37.85 37.95 7281000
FFBL 2007-06-15 38.80 39.05 37.40 37.85 17950000
FFBL 2007-06-14 37.50 38.85 37.50 38.70 50819000
FFBL 2007-06-13 37.15 37.90 36.75 37.05 19872500
FFBL 2007-06-12 37.45 37.50 37.05 37.10 9240000
FFBL 2007-06-11 37.70 38.30 37.05 37.25 19056500
FFBL 2007-06-08 37.40 37.55 36.80 37.05 9070000
FFBL 2007-06-07 37.40 37.85 37.05 37.25 8778500
FFBL 2007-06-06 38.00 38.40 37.15 37.50 17171000
FFBL 2007-06-05 37.15 38.10 37.10 37.95 21695000
FFBL 2007-06-04 36.20 37.40 35.90 37.35 25104500
FFBL 2007-06-01 36.70 36.90 36.05 36.05 16455500
FFBL 2007-05-31 36.75 37.40 36.50 36.55 14872000
FFBL 2007-05-30 37.00 37.30 36.60 36.65 6387500
FFBL 2007-05-29 37.25 37.60 36.65 37.00 6135500
FFBL 2007-05-28 37.55 38.00 37.45 37.45 8327500
FFBL 2007-05-25 37.15 38.20 36.90 37.55 27290500
FFBL 2007-05-24 37.00 37.30 36.85 37.05 11623000
FFBL 2007-05-23 36.70 36.85 36.25 36.75 6553000
FFBL 2007-05-22 36.25 36.85 36.20 36.60 5405000
FFBL 2007-05-21 36.50 36.75 36.10 36.15 4639500
FFBL 2007-05-18 36.75 37.05 36.55 36.60 6119000
FFBL 2007-05-17 36.40 37.05 36.15 36.75 12153500
FFBL 2007-05-16 36.75 37.20 35.45 36.25 17033500
FFBL 2007-05-15 37.70 37.85 36.70 36.85 15112500
FFBL 2007-05-14 35.50 38.00 35.40 37.25 31915500
FFBL 2007-05-11 34.65 36.40 34.45 36.35 32263500
FFBL 2007-05-10 35.30 35.35 34.80 34.80 4577000
FFBL 2007-05-09 35.85 36.10 35.00 35.25 16928500
FFBL 2007-05-08 34.75 35.65 34.25 35.40 15421000
FFBL 2007-05-07 35.95 36.10 34.45 34.45 17443000
FFBL 2007-05-04 36.40 36.65 36.00 36.25 22391500
FFBL 2007-05-03 35.05 36.50 34.65 36.40 39953500
FFBL 2007-05-02 35.10 36.10 34.90 34.90 18073500
FFBL 2007-04-30 34.20 35.75 34.20 35.30 28084500
FFBL 2007-04-27 32.70 34.20 32.60 34.20 31251500
FFBL 2007-04-26 32.60 32.80 32.40 32.60 2805500
FFBL 2007-04-25 33.00 33.35 32.55 32.65 4437500
FFBL 2007-04-24 32.95 33.20 32.80 33.00 3533000
FFBL 2007-04-23 32.70 33.00 32.45 32.95 1984000
FFBL 2007-04-20 32.75 33.50 32.65 32.70 6317000
FFBL 2007-04-19 33.70 33.75 32.85 32.90 8875000
FFBL 2007-04-18 33.25 33.95 33.25 33.60 22073000
FFBL 2007-04-17 32.90 33.30 32.35 33.30 12008000
FFBL 2007-04-16 32.80 33.30 32.50 32.85 10761000
FFBL 2007-04-13 32.70 33.05 32.45 32.70 6338500
FFBL 2007-04-12 33.30 33.45 32.60 32.70 9798500
FFBL 2007-04-11 33.30 33.55 32.90 33.25 6313000
FFBL 2007-04-10 34.00 34.05 33.10 33.25 5196500
FFBL 2007-04-09 33.40 34.10 33.40 33.70 15225500
FFBL 2007-04-06 33.10 33.85 33.10 33.50 18948000
FFBL 2007-04-05 33.20 33.50 33.00 33.20 10650500
FFBL 2007-04-04 32.25 33.25 32.15 33.15 35178500
FFBL 2007-04-03 31.90 32.60 31.90 32.20 17430500
FFBL 2007-03-30 32.00 32.15 31.70 31.85 12501500
FFBL 2007-03-29 30.90 32.00 30.70 31.85 18592500
FFBL 2007-03-28 31.50 31.75 30.80 30.85 8381500
FFBL 2007-03-27 30.80 31.55 30.80 31.40 14332000
FFBL 2007-03-26 30.20 30.85 30.15 30.60 2771000
FFBL 2007-03-22 30.75 30.90 30.35 30.40 2299000
FFBL 2007-03-21 31.50 31.55 30.45 30.65 7235500
FFBL 2007-03-20 30.80 31.40 30.45 31.10 7276500
FFBL 2007-03-19 32.00 32.35 30.60 30.85 16338000
FFBL 2007-03-16 32.45 32.45 31.25 31.50 18542000
FFBL 2007-03-15 32.20 32.55 32.05 32.15 10855500
FFBL 2007-03-14 32.40 32.90 32.00 32.05 16100500
FFBL 2007-03-13 32.05 33.30 32.05 32.55 30633000
FFBL 2007-03-12 31.75 32.35 31.40 32.10 7697500
FFBL 2007-03-09 31.40 32.60 31.40 32.00 28166000
FFBL 2007-03-08 31.35 31.50 30.85 31.40 14192000
FFBL 2007-03-07 30.15 30.95 30.15 30.95 4956500
FFBL 2007-03-06 30.05 30.40 29.70 30.00 3137000
FFBL 2007-03-05 30.50 30.50 29.30 29.85 5021000
FFBL 2007-03-02 30.70 31.05 30.00 30.35 6181000
FFBL 2007-03-01 30.95 31.50 30.00 30.40 9864000
FFBL 2007-02-28 31.75 31.75 30.90 30.95 10764000
FFBL 2007-02-27 31.90 32.25 31.25 31.95 8915000
FFBL 2007-02-26 32.80 33.15 31.90 32.00 12281500
FFBL 2007-02-23 32.25 33.10 32.15 32.60 13995000
FFBL 2007-02-22 31.55 32.35 31.40 32.05 12332000
FFBL 2007-02-21 32.00 32.10 31.10 31.40 6460000
FFBL 2007-02-20 33.40 33.85 32.95 33.10 4032000
FFBL 2007-02-19 32.05 33.20 32.05 33.05 3403500
FFBL 2007-02-16 32.35 33.00 32.00 32.15 3286500
FFBL 2007-02-15 32.00 32.45 31.45 32.25 1778000
FFBL 2007-02-14 32.20 32.90 31.50 31.65 3339500
FFBL 2007-02-13 32.25 32.70 31.60 32.10 11269500
FFBL 2007-02-12 33.50 33.85 32.30 32.45 9304500
FFBL 2007-02-09 33.75 34.45 33.15 33.45 23512500
FFBL 2007-02-08 33.70 34.30 33.45 33.80 24810000
FFBL 2007-02-07 33.00 33.80 32.75 33.60 18409000
FFBL 2007-02-06 34.40 34.70 33.10 33.10 28890000
FFBL 2007-02-02 32.70 34.00 32.40 34.00 37683000
FFBL 2007-02-01 31.30 32.50 30.50 32.40 38254000
FFBL 2007-01-31 30.75 31.25 30.70 31.15 12704000
FFBL 2007-01-26 30.25 30.95 29.75 30.70 15708000
FFBL 2007-01-25 30.20 30.40 29.80 30.25 16381000
FFBL 2007-01-24 29.60 30.50 29.30 30.15 18802500
FFBL 2007-01-23 30.20 30.35 29.45 29.60 5164500
FFBL 2007-01-22 30.40 30.60 30.15 30.25 5763500
FFBL 2007-01-19 29.10 30.45 29.10 30.25 20330000
FFBL 2007-01-18 29.25 29.50 29.00 29.15 2567000
FFBL 2007-01-17 28.90 29.55 28.75 29.30 6055500
FFBL 2007-01-16 29.10 29.25 28.75 28.80 1477500
FFBL 2007-01-15 28.95 29.40 28.95 29.00 5139500
FFBL 2007-01-12 29.00 29.05 28.50 28.85 2340500
FFBL 2007-01-11 29.20 29.25 28.80 28.80 1676500
FFBL 2007-01-10 28.70 29.20 28.55 29.10 3337000
FFBL 2007-01-09 28.65 28.95 28.60 28.70 1617500
FFBL 2007-01-08 28.45 28.75 28.30 28.40 1280500
FFBL 2007-01-05 28.25 28.45 27.90 28.40 2409000
FFBL 2007-01-04 28.50 28.75 28.25 28.40 1813000
FFBL 2007-01-03 28.40 28.45 28.25 28.40 231500
FFBL 2006-12-29 28.30 28.55 28.20 28.50 944000
FFBL 2006-12-28 28.30 28.50 28.10 28.30 678500
FFBL 2006-12-27 28.55 28.90 28.20 28.25 2985000
FFBL 2006-12-26 28.05 28.70 28.05 28.45 1709500
FFBL 2006-12-22 27.60 28.35 27.35 28.35 5478000
FFBL 2006-12-21 28.75 28.90 27.75 27.85 1444000
FFBL 2006-12-20 28.10 28.85 27.70 28.60 4065000
FFBL 2006-12-19 28.65 28.85 27.40 28.05 4688500
FFBL 2006-12-18 29.30 29.45 28.25 28.60 2026500
FFBL 2006-12-15 29.65 29.85 29.25 29.40 1126500
FFBL 2006-12-14 29.80 30.00 29.60 29.70 2125500
FFBL 2006-12-13 30.00 30.00 29.55 29.65 1745000
FFBL 2006-12-12 30.00 30.55 29.80 30.00 7376000
FFBL 2006-12-11 29.95 30.20 29.55 29.95 4816500
FFBL 2006-12-08 30.60 30.85 29.85 30.00 7114000
FFBL 2006-12-07 30.75 31.40 30.40 30.70 11710000
FFBL 2006-12-06 29.90 31.00 29.75 30.75 14228500
FFBL 2006-12-05 28.95 29.95 28.80 29.90 6317500
FFBL 2006-12-04 28.15 28.95 28.05 28.80 2263000
FFBL 2006-12-01 28.10 28.70 27.90 28.15 2370000
FFBL 2006-11-30 28.90 29.10 28.30 28.60 2453500
FFBL 2006-11-29 29.25 29.50 28.75 28.85 2905500
FFBL 2006-11-28 29.95 29.95 29.35 29.40 1580000
FFBL 2006-11-27 29.90 30.25 29.60 29.70 2956500
FFBL 2006-11-24 30.15 30.70 29.75 29.85 6318000
FFBL 2006-11-23 29.00 30.30 29.00 30.25 17068000
FFBL 2006-11-22 28.40 29.10 28.00 28.90 8536500
FFBL 2006-11-21 28.35 28.70 28.20 28.25 5833000
FFBL 2006-11-20 28.80 28.85 28.20 28.25 2484500
FFBL 2006-11-17 28.50 29.35 28.45 28.75 7359000
FFBL 2006-11-16 28.80 28.85 28.10 28.75 2000000
FFBL 2006-11-15 29.40 29.70 28.70 28.75 2357000
FFBL 2006-11-14 29.75 29.75 29.20 29.50 3257000
FFBL 2006-11-13 30.70 30.70 29.80 30.50 2390500
FFBL 2006-11-10 30.00 30.50 29.25 30.50 3264000
FFBL 2006-11-08 29.80 30.60 29.10 30.25 6179000
FFBL 2006-11-07 30.30 30.55 29.15 29.80 2908500
FFBL 2006-11-06 31.20 31.35 30.40 30.50 4792000
FFBL 2006-11-03 29.85 30.60 29.45 30.60 24651500
FFBL 2006-11-02 28.80 29.55 28.80 29.15 14895500
FFBL 2006-11-01 28.75 29.45 28.20 28.90 11600000
FFBL 2006-10-31 29.00 29.75 28.20 28.95 10889000
FFBL 2006-10-30 27.95 28.95 27.65 28.90 19181500
FFBL 2006-10-19 27.90 28.15 27.25 27.60 7485500
FFBL 2006-10-18 27.95 28.20 27.75 27.80 3325000
FFBL 2006-10-17 27.55 28.25 27.35 27.95 4758000
FFBL 2006-10-16 27.75 28.00 27.45 27.55 1054500
FFBL 2006-10-13 27.75 28.15 27.60 27.65 2205500
FFBL 2006-10-12 28.00 28.25 27.25 27.65 6120500
FFBL 2006-10-11 28.70 29.05 27.95 28.00 7278000
FFBL 2006-10-10 27.65 28.80 27.55 28.60 10048000
FFBL 2006-10-09 28.05 28.05 27.05 27.85 2348000
FFBL 2006-10-06 28.00 28.25 27.80 27.90 2070000
FFBL 2006-10-05 27.45 28.35 27.45 28.10 5249500
FFBL 2006-10-04 27.30 27.55 27.10 27.55 1751000
FFBL 2006-10-03 28.00 28.10 27.30 27.55 2493000
FFBL 2006-10-02 27.90 28.60 27.80 27.95 7542000
FFBL 2006-09-29 28.30 28.30 27.80 27.90 2605500
FFBL 2006-09-28 27.15 28.30 27.15 27.90 10923500
FFBL 2006-09-27 26.90 27.40 26.80 27.10 2651000
FFBL 2006-09-26 26.90 27.10 26.65 27.10 887000
FFBL 2006-09-25 27.05 27.20 26.55 27.00 1550000
FFBL 2006-09-22 26.70 27.80 26.50 27.10 10769500
FFBL 2006-09-21 26.20 26.65 26.10 26.55 2945000
FFBL 2006-09-20 25.95 26.30 25.90 26.10 1760500
FFBL 2006-09-19 26.05 26.20 25.70 26.00 1028500
FFBL 2006-09-18 26.50 26.55 25.90 26.10 1086000
FFBL 2006-09-15 26.70 27.10 26.25 26.45 2584500
FFBL 2006-09-14 26.65 26.95 26.30 26.65 1263500
FFBL 2006-09-13 27.30 27.35 26.70 26.75 3715500
FFBL 2006-09-12 26.75 27.70 26.75 27.70 3084000
FFBL 2006-09-11 26.35 26.55 26.30 26.40 875000
FFBL 2006-09-08 26.30 26.40 25.85 26.25 760000
FFBL 2006-09-07 26.45 26.65 26.25 26.30 809500
FFBL 2006-09-06 26.15 26.60 26.15 26.40 587500
FFBL 2006-09-05 27.15 27.15 26.10 26.25 3499000
FFBL 2006-09-04 27.15 27.55 26.85 27.00 4114500
FFBL 2006-09-01 26.80 27.20 26.30 27.10 3480000
FFBL 2006-08-31 27.25 27.25 26.50 26.60 3311500
FFBL 2006-08-30 26.10 27.30 26.05 27.00 13419000
FFBL 2006-08-29 26.00 26.00 25.30 26.00 3194500
FFBL 2006-08-28 24.15 26.00 24.15 25.80 4432500
FFBL 2006-08-25 26.20 26.25 24.85 25.10 8642500
FFBL 2006-08-24 26.90 27.10 26.00 26.15 4322000
FFBL 2006-08-23 26.95 27.05 26.30 26.90 4423000
FFBL 2006-08-22 27.45 27.50 26.55 26.90 4434000
FFBL 2006-08-21 27.30 27.85 27.20 27.40 4250000
FFBL 2006-08-18 27.50 27.80 27.25 27.25 2788000
FFBL 2006-08-17 28.20 28.20 27.40 27.55 7195000
FFBL 2006-08-16 27.30 28.05 27.30 27.90 5956500
FFBL 2006-08-15 28.15 28.25 27.20 27.30 3066000
FFBL 2006-08-11 27.30 28.40 27.25 28.00 9674500
FFBL 2006-08-10 27.80 27.95 26.55 27.05 6001000
FFBL 2006-08-09 28.65 28.75 27.25 27.55 4127500
FFBL 2006-08-08 28.75 29.00 28.35 28.40 6854000
FFBL 2006-08-07 28.95 28.95 28.40 28.55 5110500
FFBL 2006-08-04 29.25 29.60 28.60 28.75 14678000
FFBL 2006-08-03 28.05 29.40 27.80 29.25 14098500
FFBL 2006-08-02 27.85 28.60 27.80 28.00 3510000
FFBL 2006-08-01 28.60 28.60 27.90 28.10 1644500
FFBL 2006-07-31 27.25 28.60 27.25 28.50 8426000
FFBL 2006-07-28 27.95 27.95 27.05 27.25 1952500
FFBL 2006-07-27 28.30 28.40 27.90 27.95 1694500
FFBL 2006-07-26 28.80 28.80 28.10 28.20 2716500
FFBL 2006-07-25 29.05 29.55 28.35 28.75 8859500
FFBL 2006-07-24 29.35 29.50 28.85 28.85 2552000
FFBL 2006-07-21 29.40 29.40 28.65 29.00 2298500
FFBL 2006-07-20 30.00 30.15 28.90 29.40 4935000
FFBL 2006-07-19 30.00 30.50 29.75 29.90 8526500
FFBL 2006-07-18 29.90 30.60 29.85 30.10 5569000
FFBL 2006-07-17 29.70 30.30 29.30 29.75 6769500
FFBL 2006-07-14 30.10 30.10 29.25 29.70 1982000
FFBL 2006-07-13 30.00 30.55 29.85 29.95 4308500
FFBL 2006-07-12 28.90 30.05 28.80 29.90 4732500
FFBL 2006-07-11 28.25 29.10 28.20 28.90 2014000
FFBL 2006-07-10 29.55 29.55 28.25 28.50 2232500
FFBL 2006-07-07 30.10 30.60 29.50 29.50 2624500
FFBL 2006-07-06 30.30 30.90 29.65 30.10 8943000
FFBL 2006-07-05 28.50 30.15 28.15 30.05 6128500
FFBL 2006-07-04 28.20 29.15 27.65 28.75 3216500
FFBL 2006-07-03 29.30 29.30 27.80 28.35 2076500
FFBL 2006-06-30 30.00 30.20 28.80 29.25 5383000
FFBL 2006-06-29 28.65 29.30 28.60 29.30 4048000
FFBL 2006-06-28 26.70 27.95 26.35 27.95 3592000
FFBL 2006-06-27 27.25 27.70 26.30 26.65 3465500
FFBL 2006-06-26 29.75 29.75 27.65 27.65 3603500
FFBL 2006-06-23 30.60 30.80 30.30 30.40 888000
FFBL 2006-06-22 30.50 30.90 29.80 30.60 3314000
FFBL 2006-06-21 30.90 31.10 30.10 30.40 2769500
FFBL 2006-06-20 31.50 31.80 30.75 31.00 5421500
FFBL 2006-06-19 31.00 31.00 30.60 31.00 4324000
FFBL 2006-06-16 29.55 29.55 29.10 29.55 1340500
FFBL 2006-06-15 28.00 28.15 26.75 28.15 3068500
FFBL 2006-06-14 29.25 30.45 26.75 26.85 5906500
FFBL 2006-06-13 30.90 31.00 29.60 29.60 4064000
FFBL 2006-06-12 31.10 31.75 30.95 31.15 2268500
FFBL 2006-06-09 29.80 32.00 29.55 31.25 6188000
FFBL 2006-06-08 32.30 32.40 31.00 31.00 3637000
FFBL 2006-06-07 34.45 34.60 32.55 32.60 11921000
FFBL 2006-06-06 32.70 35.00 32.50 34.25 13188500
FFBL 2006-06-05 33.55 34.00 33.30 33.45 2606500
FFBL 2006-06-02 33.75 33.95 33.10 33.65 4790000
FFBL 2006-06-01 32.30 33.70 32.30 33.70 7880000
FFBL 2006-05-31 34.00 34.55 32.10 32.10 10603000
FFBL 2006-05-30 32.90 34.15 31.60 33.75 9204000
FFBL 2006-05-29 35.40 35.40 33.25 33.25 4307500
FFBL 2006-05-26 36.00 36.25 34.75 34.95 3447000
FFBL 2006-05-25 35.80 36.70 35.70 36.10 7712000
FFBL 2006-05-24 35.50 35.80 35.10 35.75 3454000
FFBL 2006-05-23 35.00 35.55 34.75 35.35 5026000
FFBL 2006-05-22 33.90 35.05 33.75 34.80 5550000
FFBL 2006-05-19 33.30 33.85 33.00 33.85 4218500
FFBL 2006-05-18 35.25 35.25 33.25 33.45 5106500
FFBL 2006-05-17 34.00 35.00 34.00 34.95 9078000
FFBL 2006-05-16 34.75 35.00 33.30 33.60 7255500
FFBL 2006-05-15 36.30 36.30 34.45 34.45 7947000
FFBL 2006-05-12 36.50 36.75 36.00 36.25 2258000
FFBL 2006-05-11 37.10 37.10 36.10 36.50 2309500
FFBL 2006-05-10 37.00 37.30 36.30 36.95 2350500
FFBL 2006-05-09 37.75 37.90 36.90 36.90 2781000
FFBL 2006-05-08 38.15 38.15 37.40 37.60 1539500
FFBL 2006-05-05 38.25 38.30 37.65 37.85 3410500
FFBL 2006-05-04 38.20 38.60 37.75 38.15 9074000
FFBL 2006-05-03 38.30 38.55 37.95 38.15 7941000
FFBL 2006-05-02 36.10 37.95 36.10 37.95 12601000
FFBL 2006-04-28 37.60 37.80 35.90 36.15 14010500
FFBL 2006-04-27 38.00 38.00 37.05 37.75 3216500
FFBL 2006-04-26 38.35 38.60 37.80 37.95 4286000
FFBL 2006-04-25 37.50 38.15 37.25 38.10 10495500
FFBL 2006-04-24 40.20 40.25 37.95 37.95 21850500
FFBL 2006-04-21 41.20 41.30 39.65 39.90 18549500
FFBL 2006-04-20 41.75 42.55 40.95 41.25 19283000
FFBL 2006-04-19 42.20 42.65 40.60 41.45 12413000
FFBL 2006-04-18 42.60 43.00 41.90 41.90 21622000
FFBL 2006-04-17 42.10 42.50 41.75 42.25 8560500
FFBL 2006-04-14 42.00 42.50 41.95 42.10 3281000
FFBL 2006-04-13 42.05 42.55 41.80 42.10 5469000
FFBL 2006-04-10 43.15 43.30 42.20 42.45 7713500
FFBL 2006-04-07 42.65 43.45 42.65 43.00 13686000
FFBL 2006-04-06 42.90 43.20 42.55 42.60 10530500
FFBL 2006-04-05 43.30 43.40 42.70 42.85 12853500
FFBL 2006-04-04 43.00 43.45 42.80 43.10 19297000
FFBL 2006-04-03 42.65 43.15 42.25 43.00 29764500
FFBL 2006-03-31 41.95 42.85 41.85 42.55 39198500
FFBL 2006-03-30 40.70 41.95 40.55 41.75 38016500
FFBL 2006-03-29 41.60 41.70 40.40 40.55 14198500
FFBL 2006-03-28 40.55 41.60 40.35 41.45 35635500
FFBL 2006-03-27 40.35 40.95 40.15 40.45 14998000
FFBL 2006-03-24 40.60 40.85 40.10 40.35 6974000
FFBL 2006-03-22 40.30 40.55 40.00 40.40 6998500
FFBL 2006-03-21 40.30 40.90 39.60 40.05 14243500
FFBL 2006-03-20 40.45 41.20 39.85 40.00 30183500
FFBL 2006-03-17 40.10 40.75 39.65 40.00 18447500
FFBL 2006-03-16 38.25 40.25 37.90 40.00 25037500
FFBL 2006-03-15 38.55 39.25 37.95 38.50 13956500
FFBL 2006-03-14 36.85 38.60 36.05 38.50 13853000
FFBL 2006-03-13 39.50 39.80 36.85 36.85 17000000
FFBL 2006-03-10 40.75 41.00 38.75 38.75 14070000
FFBL 2006-03-09 40.50 41.30 39.00 40.75 13880500
FFBL 2006-03-08 42.55 42.70 40.35 40.35 11221500
FFBL 2006-03-07 40.30 42.50 40.30 42.45 20151500
FFBL 2006-03-06 43.90 44.20 41.75 41.75 19551500
FFBL 2006-03-03 43.25 43.90 42.30 43.90 43546500
FFBL 2006-03-02 42.00 43.45 41.80 43.35 61922500
FFBL 2006-03-01 40.75 41.65 40.30 41.65 51922000
FFBL 2006-02-28 38.75 39.80 38.30 39.70 11390500
FFBL 2006-02-27 40.20 40.25 37.95 38.45 19722500
FFBL 2006-02-24 41.10 41.25 39.30 39.90 11357000
FFBL 2006-02-23 42.00 42.00 41.00 41.00 9631500
FFBL 2006-02-22 42.55 42.75 41.35 41.80 17512000
FFBL 2006-02-21 42.95 43.50 42.25 42.50 39130500
FFBL 2006-02-20 42.45 42.95 42.00 42.65 26269500
FFBL 2006-02-17 42.00 43.20 41.75 42.10 22170500
FFBL 2006-02-16 42.20 42.60 42.05 42.35 5708500
FFBL 2006-02-15 42.25 42.70 42.05 42.50 2937500
FFBL 2006-02-14 43.75 43.80 41.40 42.20 4943500
FFBL 2006-02-13 43.20 44.15 42.50 43.55 14232000
FFBL 2006-02-10 42.60 43.20 42.60 43.05 7477000
FFBL 2006-02-07 43.10 43.60 42.50 42.60 23313000
FFBL 2006-02-06 43.80 44.05 42.75 43.00 17143500
FFBL 2006-02-03 42.50 43.70 42.50 43.55 64893000
FFBL 2006-02-02 42.05 42.80 41.00 42.70 67886496
FFBL 2006-02-01 42.00 42.35 40.80 41.65 41027000
FFBL 2006-01-31 41.85 42.90 41.20 41.65 66602500
FFBL 2006-01-30 41.00 42.50 40.90 41.80 67142496
FFBL 2006-01-27 40.00 40.80 39.75 40.70 41740000
FFBL 2006-01-26 38.80 40.10 38.35 39.95 39412000
FFBL 2006-01-25 38.35 38.95 38.20 38.60 6532000
FFBL 2006-01-24 39.50 39.70 38.25 38.35 6564000
FFBL 2006-01-23 39.70 40.00 39.45 39.45 5074000
FFBL 2006-01-20 40.00 40.30 39.50 39.70 7724500
FFBL 2006-01-19 40.15 40.50 39.80 40.05 14759000
FFBL 2006-01-18 41.10 41.10 40.05 40.20 28306000
FFBL 2006-01-17 40.80 41.40 40.65 40.80 45928500
FFBL 2006-01-16 40.50 40.95 40.35 40.60 31803500
FFBL 2006-01-09 39.80 40.40 39.75 40.15 27857500
FFBL 2006-01-06 39.90 40.20 39.60 39.70 35790500
FFBL 2006-01-05 39.15 39.85 38.75 39.75 38721500
FFBL 2006-01-04 38.95 39.40 38.70 38.80 17241000
FFBL 2006-01-03 38.90 39.25 38.80 38.85 19221500
FFBL 2006-01-02 37.90 38.90 37.90 38.70 12145000
FFBL 2005-12-29 37.90 38.40 37.60 38.20 10203500
FFBL 2005-12-28 37.75 38.25 37.70 37.90 5233500
FFBL 2005-12-27 37.70 37.95 37.40 37.90 4599000
FFBL 2005-12-26 38.65 38.65 37.50 37.60 6068500
FFBL 2005-12-23 38.50 38.95 38.25 38.45 7851000
FFBL 2005-12-22 38.35 38.85 38.15 38.50 17669000
FFBL 2005-12-21 37.65 38.65 37.65 38.35 15324000
FFBL 2005-12-20 37.45 37.85 37.20 37.65 7572500
FFBL 2005-12-19 38.40 38.60 37.30 37.45 8103500
FFBL 2005-12-16 38.75 39.25 38.20 38.45 17699000
FFBL 2005-12-15 38.50 39.00 38.25 38.70 11356500
FFBL 2005-12-14 39.30 39.70 38.15 38.60 19122500
FFBL 2005-12-13 39.45 39.75 39.20 39.40 14039000
FFBL 2005-12-12 39.55 39.65 38.90 39.25 10467000
FFBL 2005-12-09 39.75 39.90 39.10 39.40 9039000
FFBL 2005-12-08 39.60 40.25 39.50 39.65 23857000
FFBL 2005-12-07 40.30 40.40 39.45 39.60 18427000
FFBL 2005-12-06 40.40 40.90 39.95 40.10 54174500
FFBL 2005-12-05 38.40 40.10 38.20 40.10 84389504
FFBL 2005-12-02 37.30 38.45 36.90 38.20 29335500
FFBL 2005-12-01 37.60 37.75 36.50 37.15 20069000
FFBL 2005-11-30 38.40 38.75 36.55 37.00 47711500
FFBL 2005-11-29 38.45 38.55 38.00 38.20 19386500
FFBL 2005-11-28 38.20 38.70 38.10 38.25 25550000
FFBL 2005-11-25 38.00 38.35 37.80 37.95 12845000
FFBL 2005-11-24 38.35 38.70 37.85 37.95 15514500
FFBL 2005-11-23 38.50 38.95 38.10 38.15 49145500
FFBL 2005-11-22 37.20 38.45 36.85 38.15 79088000
FFBL 2005-11-21 37.60 37.95 37.00 37.10 27071000
FFBL 2005-11-18 36.20 37.50 36.20 37.40 44656000
FFBL 2005-11-17 36.80 36.85 36.00 36.30 10089000
FFBL 2005-11-16 36.60 37.15 35.80 36.75 42419000
FFBL 2005-11-15 36.70 37.15 36.15 36.35 21910500
FFBL 2005-11-14 34.75 36.45 34.75 36.45 23088000
FFBL 2005-11-11 36.25 36.35 35.45 35.50 3311500
FFBL 2005-11-10 36.00 36.60 35.85 36.15 6115500
FFBL 2005-11-08 35.00 36.00 34.80 35.90 9605500
FFBL 2005-11-07 34.65 35.05 34.40 34.90 3445000
FFBL 2005-11-02 34.15 34.35 33.90 34.35 2152000
FFBL 2005-10-31 33.25 34.15 33.25 33.70 5378000
FFBL 2005-10-27 33.90 34.35 33.60 34.10 6467500
FFBL 2005-10-26 34.60 34.60 33.10 33.70 6286000
FFBL 2005-10-25 35.40 35.55 34.20 34.35 9148000
FFBL 2005-10-24 33.90 35.15 33.90 35.15 10499000
FFBL 2005-10-21 35.00 35.40 33.75 33.90 9796000
FFBL 2005-10-20 36.05 36.55 34.50 34.65 27881000
FFBL 2005-10-19 35.00 35.80 34.75 35.60 10273000
FFBL 2005-10-18 36.00 36.95 34.30 34.50 22104500
FFBL 2005-10-17 36.60 37.00 35.90 36.10 11935500
FFBL 2005-10-14 36.80 36.90 36.25 36.35 9337500
FFBL 2005-10-13 36.60 37.60 36.20 36.65 52052500
FFBL 2005-10-12 36.90 37.00 36.35 36.65 12234000
FFBL 2005-10-11 36.30 37.00 36.15 36.60 26350000
FFBL 2005-10-10 35.90 36.30 35.65 35.80 6482000
FFBL 2005-10-07 35.90 36.65 35.90 36.05 10834000
FFBL 2005-10-06 36.45 36.50 35.90 36.00 7595000
FFBL 2005-10-05 35.95 36.75 35.95 36.25 15185000
FFBL 2005-10-04 36.40 36.45 35.80 35.95 16068000
FFBL 2005-10-03 36.75 37.00 36.05 36.15 15923500
FFBL 2005-09-30 36.30 37.00 35.90 36.75 25445000
FFBL 2005-09-29 37.00 37.20 36.15 36.20 12280000
FFBL 2005-09-28 37.60 37.85 36.20 36.95 35621000
FFBL 2005-09-27 36.50 37.55 36.40 37.55 43206500
FFBL 2005-09-26 37.20 37.30 36.40 36.40 16207500
FFBL 2005-09-23 36.10 37.00 36.00 36.90 53917000
FFBL 2005-09-22 34.80 36.15 34.80 35.70 58296000
FFBL 2005-09-21 34.50 34.75 34.15 34.45 7585000
FFBL 2005-09-20 33.75 34.65 33.75 34.30 12310500
FFBL 2005-09-19 33.70 33.95 33.50 33.55 5219000
FFBL 2005-09-16 34.80 34.80 33.65 33.75 6896000
FFBL 2005-09-15 35.15 35.35 34.35 34.35 11908000
FFBL 2005-09-14 34.10 35.10 34.05 34.80 16581000
FFBL 2005-09-13 34.90 35.00 34.05 34.10 6006000
FFBL 2005-09-12 35.60 36.20 35.40 36.05 3480000
FFBL 2005-09-09 34.95 35.95 34.95 35.85 8849000
FFBL 2005-09-08 34.50 35.00 34.20 34.95 4859500
FFBL 2005-09-07 34.40 34.85 34.25 34.50 526500
FFBL 2005-09-06 34.95 34.95 34.30 34.55 1798500
FFBL 2005-09-05 34.65 34.95 34.10 34.80 12489500
FFBL 2005-09-02 34.95 35.15 34.50 34.50 9633500
FFBL 2005-09-01 35.00 35.45 34.50 34.85 22658000
FFBL 2005-08-31 35.45 35.60 34.75 34.85 26745000
FFBL 2005-08-30 35.00 35.65 34.60 35.20 40295500
FFBL 2005-08-29 34.25 35.30 34.25 34.90 40880000
FFBL 2005-08-26 34.30 34.65 33.95 34.15 12603000
FFBL 2005-08-25 34.55 34.70 33.90 34.15 23222500
FFBL 2005-08-24 34.05 35.20 33.60 34.30 34422500
FFBL 2005-08-23 33.30 34.55 32.90 34.00 46790000
FFBL 2005-08-22 32.70 32.95 32.20 32.95 15798000
FFBL 2005-08-19 30.25 31.50 30.25 31.40 18045500
FFBL 2005-08-17 30.10 30.25 29.85 30.00 1190000
FFBL 2005-08-16 29.75 30.20 29.70 30.00 2023500
FFBL 2005-08-15 30.40 30.50 29.85 29.90 3566000
FFBL 2005-08-12 29.70 30.45 28.90 30.45 7235000
FFBL 2005-08-11 29.95 30.25 29.50 29.55 4139500
FFBL 2005-08-10 30.40 30.65 29.50 29.80 9040000
FFBL 2005-08-09 31.15 31.35 30.10 30.10 6180500
FFBL 2005-08-08 31.30 32.05 30.55 30.90 19015500
FFBL 2005-08-05 31.00 31.60 30.80 31.30 16375000
FFBL 2005-08-04 30.75 31.80 30.40 31.25 42850000
FFBL 2005-08-03 29.80 31.00 29.70 30.50 22299500
FFBL 2005-08-02 29.20 29.75 28.90 29.75 5385000
FFBL 2005-08-01 28.90 29.30 28.85 29.15 2940500
FFBL 2005-07-29 28.85 29.25 28.50 28.75 5997500
FFBL 2005-07-28 28.75 29.40 28.75 28.90 4351000
FFBL 2005-07-27 29.30 29.45 28.70 28.70 3489000
FFBL 2005-07-26 29.50 29.75 29.00 29.35 2810000
FFBL 2005-07-25 30.15 30.20 29.55 29.60 2592000
FFBL 2005-07-22 30.65 31.00 29.80 30.05 21080500
FFBL 2005-07-21 29.20 30.70 28.80 30.60 38546500
FFBL 2005-07-20 29.55 29.80 28.70 29.25 10772000
FFBL 2005-07-19 29.35 30.05 29.05 29.70 15827000
FFBL 2005-07-18 30.90 30.90 29.50 29.60 14764000
FFBL 2005-07-15 31.30 31.85 30.70 31.00 31886500
FFBL 2005-07-14 30.70 31.45 30.50 31.30 20462500
FFBL 2005-07-13 29.75 30.85 29.75 30.60 25654000
FFBL 2005-07-12 29.50 29.75 28.70 29.65 10468500
FFBL 2005-07-11 30.00 30.45 29.35 29.50 12440000
FFBL 2005-07-08 29.05 29.65 29.05 29.45 4289500
FFBL 2005-07-07 29.35 29.95 29.10 29.40 12720000
FFBL 2005-07-06 27.50 29.00 27.30 29.00 16904000
FFBL 2005-07-05 26.80 27.85 26.50 27.65 6415500
FFBL 2005-07-04 26.80 27.00 26.60 26.75 802000
FFBL 2005-07-01 27.10 27.30 26.75 26.85 1484500
FFBL 2005-06-30 26.85 27.55 26.70 26.90 9294500
FFBL 2005-06-29 26.25 26.95 25.95 26.65 3816500
FFBL 2005-06-28 25.35 26.45 25.35 26.15 1988000
FFBL 2005-06-27 26.00 26.00 25.35 25.55 945500
FFBL 2005-06-24 26.00 26.10 25.15 25.75 2069000
FFBL 2005-06-23 26.20 26.40 25.35 25.90 2190000
FFBL 2005-06-22 26.70 27.05 26.30 26.30 1167500
FFBL 2005-06-21 27.05 27.40 26.65 26.70 2188000
FFBL 2005-06-20 27.25 27.50 26.85 27.35 5368500
FFBL 2005-06-17 26.50 26.80 25.95 26.45 2570000
FFBL 2005-06-16 27.25 27.30 26.10 26.30 2229500
FFBL 2005-06-15 27.15 27.70 27.05 27.15 2288000
FFBL 2005-06-14 27.80 27.80 26.85 26.95 3094500
FFBL 2005-06-13 28.50 28.55 27.60 27.65 5039000
FFBL 2005-06-10 27.40 28.10 26.80 27.70 11600500
FFBL 2005-06-09 25.50 26.95 25.50 26.95 5827500
FFBL 2005-06-08 26.20 26.75 25.00 25.70 8109500
FFBL 2005-06-07 25.90 25.90 25.55 25.90 3147000
FFBL 2005-06-06 24.25 25.10 24.25 24.70 2487500
FFBL 2005-06-03 26.35 26.45 25.45 25.50 5392000
FFBL 2005-06-02 25.45 26.00 25.45 26.00 7085500
FFBL 2005-06-01 24.35 25.05 24.00 24.80 6057500
FFBL 2005-05-31 23.70 24.55 23.40 24.25 7227500
FFBL 2005-05-30 22.35 23.90 22.35 23.75 4578500
FFBL 2005-05-27 23.60 24.20 22.80 22.80 5407000
FFBL 2005-05-26 25.25 25.25 24.00 24.00 3106000
FFBL 2005-05-25 25.55 26.00 25.00 25.25 3121000
FFBL 2005-05-24 24.90 25.90 24.60 25.65 3054000
FFBL 2005-05-23 26.70 26.70 25.75 25.75 2489000
FFBL 2005-05-20 26.90 27.75 26.90 27.10 7599000
FFBL 2005-05-19 26.70 27.05 26.25 26.90 3276500
FFBL 2005-05-18 27.50 27.50 26.35 26.55 3423000
FFBL 2005-05-17 27.10 27.60 27.10 27.30 3600000
FFBL 2005-05-16 28.15 28.30 26.90 27.25 3826000
FFBL 2005-05-13 28.15 28.45 27.75 27.80 2361500
FFBL 2005-05-12 28.95 29.00 28.00 28.00 3696500
FFBL 2005-05-11 28.75 29.10 28.60 28.90 4475500
FFBL 2005-05-10 29.45 29.45 28.70 28.85 5197000
FFBL 2005-05-09 28.45 29.40 28.20 29.30 17148000
FFBL 2005-05-06 29.25 29.55 28.40 28.50 7778500
FFBL 2005-05-05 28.25 29.10 28.15 29.05 5169500
FFBL 2005-05-04 28.65 29.00 28.15 28.25 3473500
FFBL 2005-05-03 27.65 28.80 27.55 28.40 4780000
FFBL 2005-05-02 29.50 29.60 27.85 27.85 4121000
FFBL 2005-04-29 29.35 30.00 29.00 29.30 4947500
FFBL 2005-04-28 30.10 30.55 29.50 29.50 6693000
FFBL 2005-04-27 30.60 31.20 29.50 29.85 22505500
FFBL 2005-04-26 28.90 30.50 28.30 30.45 15169500
FFBL 2005-04-25 31.50 31.50 29.40 29.40 11067500
FFBL 2005-04-21 29.60 31.05 29.60 30.90 20494500
FFBL 2005-04-20 28.55 29.80 27.90 29.35 8231500
FFBL 2005-04-19 30.00 31.00 29.25 29.25 7201500
FFBL 2005-04-18 32.00 32.30 30.75 30.75 19981500
FFBL 2005-04-15 31.25 33.35 31.25 32.35 48871000
FFBL 2005-04-14 30.00 31.35 29.50 31.35 41270000
FFBL 2005-04-13 26.10 29.20 26.10 29.20 15607500
FFBL 2005-04-12 27.20 27.20 27.20 27.20 836500
FFBL 2005-04-11 30.50 30.75 28.60 28.60 8814000
FFBL 2005-04-08 30.50 30.90 29.30 30.10 18348000
FFBL 2005-04-07 30.25 30.65 29.55 30.40 9200500
FFBL 2005-04-06 30.30 31.00 29.20 29.75 6591000
FFBL 2005-04-05 31.90 32.10 30.40 30.50 14726000
FFBL 2005-04-04 30.25 31.80 29.80 31.80 18092000
FFBL 2005-04-01 28.70 31.05 28.35 29.60 17411500
FFBL 2005-03-31 33.00 33.15 29.80 29.80 28756000
FFBL 2005-03-30 31.00 31.35 30.30 31.35 15875500
FFBL 2005-03-29 26.25 29.20 25.85 29.20 29835500
FFBL 2005-03-28 27.20 28.85 27.20 27.20 24035000
FFBL 2005-03-25 28.60 28.60 28.60 28.60 1380000
FFBL 2005-03-24 30.10 30.80 30.10 30.10 6551500
FFBL 2005-03-22 31.65 32.00 31.65 31.65 3013000
FFBL 2005-03-21 34.10 34.50 33.30 33.30 7013000
FFBL 2005-03-18 35.05 38.30 35.05 35.05 35336000
FFBL 2005-03-17 39.00 39.10 36.85 36.85 11595000
FFBL 2005-03-16 41.40 41.80 38.70 38.75 42132500
FFBL 2005-03-15 39.05 40.70 38.70 40.70 42529500
FFBL 2005-03-14 36.20 37.90 35.60 37.90 52698000
FFBL 2005-03-11 34.10 36.00 33.95 35.30 88055000
FFBL 2005-03-10 32.80 34.85 32.00 33.50 80180000
FFBL 2005-03-09 32.10 33.50 31.90 32.60 25863500
FFBL 2005-03-08 31.75 32.40 31.45 31.85 10317000
FFBL 2005-03-07 32.15 32.75 31.60 31.70 9358500
FFBL 2005-03-04 32.80 33.05 32.10 32.45 18556000
FFBL 2005-03-03 31.30 32.50 31.30 32.45 15040000
FFBL 2005-03-02 32.70 32.80 31.25 31.50 15976000
FFBL 2005-03-01 31.90 32.90 30.20 32.40 20263500
FFBL 2005-02-28 31.40 32.60 31.30 31.65 14568500
FFBL 2005-02-25 31.90 32.60 31.75 31.90 10256000
FFBL 2005-02-24 34.10 34.20 32.10 32.25 28132000
FFBL 2005-02-23 32.75 34.20 32.45 33.75 74654496
FFBL 2005-02-22 32.70 33.15 32.25 32.55 38038500
FFBL 2005-02-21 32.85 33.05 32.45 32.65 38286500
FFBL 2005-02-18 31.75 32.80 31.30 32.10 56944000
FFBL 2005-02-17 30.75 31.75 30.70 31.50 31343500
FFBL 2005-02-16 31.00 31.25 30.40 30.70 12540000
FFBL 2005-02-15 31.50 31.60 30.65 30.70 15806000
FFBL 2005-02-14 29.85 31.60 29.70 31.25 62436500
FFBL 2005-02-11 29.60 29.95 29.50 29.60 3671500
FFBL 2005-02-10 30.00 30.10 29.45 29.70 6450000
FFBL 2005-02-09 29.50 30.30 29.30 29.90 37359000
FFBL 2005-02-08 29.60 29.75 29.20 29.25 5749000
FFBL 2005-02-07 28.90 29.55 28.55 29.35 13669500
FFBL 2005-02-04 29.65 29.65 28.70 28.70 6633500
FFBL 2005-02-03 30.00 30.00 29.35 29.40 9999000
FFBL 2005-02-02 29.40 30.00 29.25 29.50 13989500
FFBL 2005-02-01 28.65 29.50 28.50 29.15 10188500
FFBL 2005-01-31 28.55 29.00 27.95 28.25 9955500
FFBL 2005-01-28 29.25 29.55 27.70 28.50 19464500
FFBL 2005-01-27 30.20 30.25 29.10 29.10 13358000
FFBL 2005-01-26 30.20 30.85 30.10 30.15 14788500
FFBL 2005-01-25 32.55 33.10 30.60 30.60 66921000
FFBL 2005-01-24 31.90 32.55 31.60 32.20 68074496
FFBL 2005-01-19 30.90 31.80 30.70 31.50 37505000
FFBL 2005-01-18 31.35 31.35 30.60 30.70 8912500
FFBL 2005-01-17 30.70 31.30 30.30 31.00 30930000
FFBL 2005-01-14 30.00 30.85 29.60 30.55 21185500
FFBL 2005-01-13 32.00 32.30 30.25 30.25 41850000
FFBL 2005-01-12 31.35 32.70 31.00 31.80 108107504
FFBL 2005-01-11 30.85 31.30 30.65 30.80 28128500
FFBL 2005-01-10 30.55 31.10 30.35 30.60 26206000
FFBL 2005-01-07 30.60 30.85 29.80 30.20 25995500
FFBL 2005-01-06 30.60 31.05 30.55 30.70 19821000
FFBL 2005-01-05 30.60 31.50 30.50 30.55 92835000
FFBL 2005-01-04 30.40 30.60 30.10 30.30 17418500
FFBL 2005-01-03 30.85 31.20 30.30 30.35 21960000
FFBL 2004-12-31 30.10 31.00 30.10 30.60 42704500
FFBL 2004-12-30 30.70 30.85 29.80 30.00 29590000
FFBL 2004-12-29 30.40 31.20 29.90 30.55 77821504
FFBL 2004-12-28 29.10 30.60 29.10 30.25 105871000
FFBL 2004-12-27 29.00 29.50 28.80 29.10 27872500
FFBL 2004-12-24 28.85 29.20 28.40 29.05 23432500
FFBL 2004-12-23 29.20 29.35 28.75 28.95 19314000
FFBL 2004-12-22 29.45 29.80 28.45 29.20 47950000
FFBL 2004-12-21 28.70 29.90 28.50 29.50 96364000
FFBL 2004-12-20 28.80 29.10 28.55 28.70 33091500
FFBL 2004-12-17 28.55 28.85 28.00 28.50 48063500
FFBL 2004-12-16 28.55 29.40 28.05 28.50 102529504
FFBL 2004-12-15 26.60 28.30 26.50 28.30 90962000
FFBL 2004-12-14 26.00 26.60 25.75 26.35 47622500
FFBL 2004-12-13 25.60 26.50 25.40 25.90 60375000
FFBL 2004-12-10 25.65 25.70 24.75 25.35 24522000
FFBL 2004-12-09 25.25 26.05 25.10 25.55 51057000
FFBL 2004-12-08 24.80 25.30 24.75 25.20 30059500
FFBL 2004-12-07 24.85 24.85 24.35 24.75 14925500
FFBL 2004-12-06 25.45 26.00 25.40 25.75 3478500
FFBL 2004-12-03 24.70 25.50 24.45 25.35 11620500
FFBL 2004-12-02 24.55 24.70 24.35 24.50 525000
FFBL 2004-12-01 24.70 24.70 24.40 24.60 1730000
FFBL 2004-11-30 24.75 24.90 24.35 24.50 4028500
FFBL 2004-11-29 24.95 24.95 24.40 24.65 27799000
FFBL 2004-11-26 24.30 24.70 24.15 24.50 33169000
FFBL 2004-11-25 24.10 24.45 23.70 24.20 46647000
FFBL 2004-11-24 23.40 24.60 23.35 24.00 82894000
FFBL 2004-11-23 23.05 23.40 22.80 23.30 35513000
FFBL 2004-11-22 22.40 23.20 22.10 22.95 52709000
FFBL 2004-11-19 22.85 22.85 22.30 22.35 20122500
FFBL 2004-11-18 22.50 22.80 22.40 22.70 31417500
FFBL 2004-11-12 22.00 22.35 21.85 22.30 22506500
FFBL 2004-11-10 21.40 21.85 21.35 21.80 18368000
FFBL 2004-11-08 21.45 21.60 21.30 21.40 13310500
FFBL 2004-11-05 20.95 21.40 20.90 21.20 14005000
FFBL 2004-11-04 21.15 21.25 20.85 20.95 7088500
FFBL 2004-11-03 21.05 21.35 20.85 20.85 13297000
FFBL 2004-11-02 20.15 21.00 20.10 20.95 15769500
FFBL 2004-11-01 20.70 20.80 20.05 20.10 3186500
FFBL 2004-10-29 20.85 20.85 20.60 20.65 4735500
FFBL 2004-10-28 21.10 21.20 20.75 20.85 7293500
FFBL 2004-10-27 21.00 21.50 20.95 21.05 26956500
FFBL 2004-10-26 20.75 21.50 20.65 20.90 44214500
FFBL 2004-10-25 20.85 21.00 20.30 20.35 5907000
FFBL 2004-10-22 21.00 21.05 20.75 20.80 6909000
FFBL 2004-10-21 21.20 21.50 20.80 20.85 18555500
FFBL 2004-10-20 21.00 21.45 20.85 21.25 30664000
FFBL 2004-10-19 20.20 20.85 20.15 20.70 13145500
FFBL 2004-10-18 20.80 20.90 20.20 20.25 4697500
FFBL 2004-10-15 21.10 21.25 20.75 20.80 6032500
FFBL 2004-10-14 21.25 21.40 21.10 21.20 11861000
FFBL 2004-10-13 21.60 21.75 21.10 21.20 23939000
FFBL 2004-10-12 21.20 21.75 20.90 21.45 41972500
FFBL 2004-10-11 21.40 21.55 21.05 21.15 25322500
FFBL 2004-10-08 19.80 21.25 19.80 21.25 66983000
FFBL 2004-10-07 19.40 19.85 19.30 19.75 9044000
FFBL 2004-10-06 19.40 19.50 19.25 19.50 1847500
FFBL 2004-10-05 19.70 19.70 19.20 19.40 4963500
FFBL 2004-10-04 19.70 19.85 19.60 19.70 3888000
FFBL 2004-10-01 19.80 19.90 19.55 19.70 6477000
FFBL 2004-09-30 19.75 20.20 19.65 19.80 25801500
FFBL 2004-09-29 19.70 19.75 19.30 19.65 7204500
FFBL 2004-09-28 19.75 19.80 19.45 19.60 5843000
FFBL 2004-09-27 19.30 19.85 19.20 19.65 11324500
FFBL 2004-09-24 18.70 19.20 18.70 19.15 10066000
FFBL 2004-09-23 18.10 18.85 18.10 18.60 7726500
FFBL 2004-09-22 18.70 18.90 17.90 18.15 6035500
FFBL 2004-09-21 19.40 19.50 18.85 18.85 3280000
FFBL 2004-09-20 19.50 19.60 19.40 19.45 2037500
FFBL 2004-09-17 19.85 19.95 19.20 19.55 8101000
FFBL 2004-09-16 19.55 19.95 19.50 19.80 7634000
FFBL 2004-09-15 19.90 19.90 19.25 19.25 7305500
FFBL 2004-09-14 20.00 20.05 19.35 19.75 8900500
FFBL 2004-09-13 20.55 20.55 20.00 20.05 5041500
FFBL 2004-09-10 20.30 20.55 20.15 20.45 4813000
FFBL 2004-09-09 20.50 20.70 20.35 20.40 4735000
FFBL 2004-09-08 20.50 20.75 20.40 20.50 7670500
FFBL 2004-09-07 20.10 20.55 19.85 20.35 14110500
FFBL 2004-09-06 21.20 21.20 20.20 20.25 24044000
FFBL 2004-09-03 21.60 21.60 21.20 21.25 4983000
FFBL 2004-09-02 21.80 21.80 21.30 21.50 10683000
FFBL 2004-09-01 22.00 22.05 21.70 21.80 2201000
FFBL 2004-08-31 22.00 22.10 21.45 22.00 11074500
FFBL 2004-08-30 22.45 22.50 21.85 21.90 8825500
FFBL 2004-08-27 22.10 22.50 22.10 22.45 23603500
FFBL 2004-08-26 21.95 22.15 21.80 22.05 7754500
FFBL 2004-08-25 21.65 21.90 21.50 21.85 10960000
FFBL 2004-08-24 22.20 22.35 21.45 21.60 18332000
FFBL 2004-08-23 22.70 22.70 22.10 22.15 12807500
FFBL 2004-08-20 22.15 22.70 22.05 22.65 29388500
FFBL 2004-08-19 22.55 22.55 22.05 22.10 17981500
FFBL 2004-08-18 22.30 22.60 22.00 22.45 57908000
FFBL 2004-08-17 21.45 22.45 21.25 22.20 42054000
FFBL 2004-08-16 21.60 21.60 21.20 21.30 2479500
FFBL 2004-08-13 21.50 21.75 21.35 21.55 7091500
FFBL 2004-08-12 21.40 21.85 21.40 21.45 12949500
FFBL 2004-08-11 21.50 21.65 21.20 21.40 6057500
FFBL 2004-08-10 22.25 22.30 21.20 21.50 35302500
FFBL 2004-08-09 21.95 22.55 21.70 22.30 34947500
FFBL 2004-08-06 22.05 22.15 21.75 21.85 8810000
FFBL 2004-08-05 21.75 22.35 21.70 22.10 33421000
FFBL 2004-08-04 22.10 22.30 21.70 21.80 26278000
FFBL 2004-08-03 20.90 22.35 20.85 22.00 81448000
FFBL 2004-08-02 21.00 21.40 20.80 20.95 39847500
FFBL 2004-07-30 19.80 21.20 19.35 21.20 53977500
FFBL 2004-07-29 19.25 19.80 19.00 19.70 17943500
FFBL 2004-07-28 19.30 19.35 18.85 19.20 7613500
FFBL 2004-07-27 19.20 19.40 18.80 19.20 6834500
FFBL 2004-07-26 19.85 19.85 19.00 19.05 7615500
FFBL 2004-07-23 19.05 19.85 18.95 19.70 26540500
FFBL 2004-07-22 18.85 19.40 18.85 19.00 14218000
FFBL 2004-07-21 18.80 19.00 18.70 18.75 2499000
FFBL 2004-07-20 18.75 18.75 18.45 18.70 1708000
FFBL 2004-07-19 18.80 18.90 18.55 18.70 1597500
FFBL 2004-07-16 18.80 19.00 18.50 18.75 3846000
FFBL 2004-07-15 19.10 19.15 18.95 19.05 2625500
FFBL 2004-07-14 18.90 19.50 18.90 18.95 22131000
FFBL 2004-07-13 19.20 19.20 18.90 19.00 3068500
FFBL 2004-07-12 19.00 19.30 18.90 19.10 13389500
FFBL 2004-07-09 19.20 19.25 18.80 18.90 11697000
FFBL 2004-07-08 18.95 19.25 18.85 19.00 10219000
FFBL 2004-07-07 18.80 19.10 18.70 18.85 4237000
FFBL 2004-07-06 18.90 19.00 18.70 18.80 836500
FFBL 2004-07-05 19.00 19.10 18.70 18.85 1743000
FFBL 2004-07-02 19.00 19.20 18.80 18.95 4861000
FFBL 2004-07-01 18.85 19.15 18.65 18.95 3864500
FFBL 2004-06-30 19.00 19.25 18.85 18.90 7149000
FFBL 2004-06-29 19.30 19.40 18.80 18.90 7123000
FFBL 2004-06-28 18.95 19.30 18.60 19.25 14424500
FFBL 2004-06-25 18.25 18.70 18.20 18.35 11432000
FFBL 2004-06-24 18.20 18.35 17.95 18.25 6979000
FFBL 2004-06-23 18.25 18.25 17.15 18.00 10707500
FFBL 2004-06-22 18.35 18.35 17.65 17.85 4363000
FFBL 2004-06-21 18.90 19.30 18.35 18.35 5318500
FFBL 2004-06-18 19.55 19.65 18.50 19.35 5529500
FFBL 2004-06-17 20.00 20.00 19.35 19.35 4546000
FFBL 2004-06-16 19.75 20.10 19.65 19.75 11488500
FFBL 2004-06-15 19.70 20.00 18.95 19.90 10104500
FFBL 2004-06-14 19.50 19.50 19.50 19.50 4591500
FFBL 2004-06-11 20.50 20.65 20.25 20.50 8750000
FFBL 2004-06-10 20.70 20.90 20.05 20.40 16929000
FFBL 2004-06-09 21.20 21.45 20.85 21.00 26402000
FFBL 2004-06-08 21.20 21.35 20.75 21.15 29237000
FFBL 2004-06-07 20.50 21.20 20.20 21.20 66245500
FFBL 2004-06-04 21.20 21.35 20.75 21.25 29237000
FFBL 2004-06-03 20.00 20.25 18.80 19.30 34897000
FFBL 2004-06-02 19.80 20.20 19.80 19.80 13353000
FFBL 2004-06-01 19.65 19.90 19.30 19.70 5485000
FFBL 2004-05-31 19.80 20.00 19.70 19.90 3984500
FFBL 2004-05-28 19.95 20.30 19.95 20.00 11649000
FFBL 2004-05-27 20.05 20.10 19.85 19.90 4573500
FFBL 2004-05-26 20.15 20.30 20.05 20.10 7201500
FFBL 2004-05-25 20.45 20.45 19.85 20.10 11249000
FFBL 2004-05-24 20.80 20.85 20.35 20.35 11037500
FFBL 2004-05-21 20.50 20.90 20.45 20.60 20989500
FFBL 2004-05-20 20.65 20.85 20.35 20.60 24165500
FFBL 2004-05-19 19.95 20.50 19.90 20.45 23601500
FFBL 2004-05-18 19.80 20.00 19.45 19.75 10047000
FFBL 2004-05-17 20.35 20.35 19.65 19.75 8963500
FFBL 2004-05-14 20.35 20.50 20.10 20.25 10630500
FFBL 2004-05-13 19.90 20.50 19.70 20.20 17547500
FFBL 2004-05-12 21.05 21.20 19.95 20.05 11522500
FFBL 2004-05-11 21.30 21.30 20.90 20.95 7816000
FFBL 2004-05-10 21.95 22.00 21.20 21.35 15919500
FFBL 2004-05-07 21.50 21.70 21.15 21.60 17538500
FFBL 2004-05-06 22.10 22.40 21.20 21.45 53947500
FFBL 2004-05-05 22.40 22.55 21.70 21.95 20936000
FFBL 2004-05-04 21.80 22.40 21.70 22.25 29708000
FFBL 2004-04-30 21.50 21.80 21.30 21.50 13799500
FFBL 2004-04-29 21.15 21.65 20.75 21.30 21125000
FFBL 2004-04-28 21.45 21.50 20.20 20.55 8270500
FFBL 2004-04-27 21.90 22.00 21.20 21.25 8534500
FFBL 2004-04-26 21.00 21.90 21.00 21.80 12211500
FFBL 2004-04-23 22.35 22.95 21.30 21.50 47505000
FFBL 2004-04-22 21.40 22.25 20.80 22.25 24010000
FFBL 2004-04-21 22.50 22.60 21.30 21.45 17122000
FFBL 2004-04-20 23.40 23.40 22.05 22.40 35214000
FFBL 2004-04-19 22.40 23.25 21.85 23.20 66744500
FFBL 2004-04-16 22.50 22.80 22.05 22.10 20976500
FFBL 2004-04-15 22.25 22.55 21.85 22.30 19588500
FFBL 2004-04-14 22.90 23.00 21.95 22.15 20292000
FFBL 2004-04-13 23.70 23.90 22.85 22.95 54604000
FFBL 2004-04-12 23.55 23.90 23.50 23.65 30087500
FFBL 2004-04-09 23.00 23.70 23.00 23.35 29789000
FFBL 2004-04-08 23.25 23.60 23.25 23.55 35407000
FFBL 2004-04-07 22.75 23.35 22.65 23.10 48548000
FFBL 2004-04-06 22.95 23.10 22.40 22.70 33608500
FFBL 2004-04-05 22.60 23.05 22.40 22.85 57065000
FFBL 2004-04-02 22.15 22.40 21.90 22.35 28501500
FFBL 2004-04-01 21.55 22.20 21.40 22.00 31380500
FFBL 2004-03-31 21.70 21.70 21.30 21.50 6285000
FFBL 2004-03-30 22.00 22.10 21.45 21.60 8889000
FFBL 2004-03-29 22.30 22.45 21.60 21.90 22013500
FFBL 2004-03-26 21.95 22.25 21.55 22.25 46996500
FFBL 2004-03-25 21.55 21.90 21.35 21.80 37456500
FFBL 2004-03-24 21.00 21.40 20.95 21.40 39108000
FFBL 2004-03-22 20.50 20.90 20.40 20.90 21644000
FFBL 2004-03-19 20.35 20.55 20.35 20.45 4096000
FFBL 2004-03-18 20.60 20.70 20.30 20.35 8625500
FFBL 2004-03-17 20.40 20.70 20.40 20.55 28467000
FFBL 2004-03-16 20.15 20.35 20.05 20.35 13557000
FFBL 2004-03-15 19.90 20.20 19.90 20.05 6212500
FFBL 2004-03-12 19.70 20.00 19.70 19.90 5578500
FFBL 2004-03-11 19.55 19.80 19.45 19.65 3131000
FFBL 2004-03-10 19.65 19.65 19.45 19.60 2244000
FFBL 2004-03-09 19.85 19.90 19.50 19.65 5965500
FFBL 2004-03-08 20.15 20.25 19.70 19.75 9230500
FFBL 2004-03-05 20.20 20.30 20.05 20.15 10419000
FFBL 2004-03-04 19.80 20.25 19.75 20.15 13531500
FFBL 2004-03-03 19.80 19.95 19.70 19.75 2380000
FFBL 2004-02-27 19.60 20.00 19.45 19.95 12843500
FFBL 2004-02-26 19.60 19.90 19.55 19.65 4679000
FFBL 2004-02-25 19.70 19.85 19.45 19.65 4066000
FFBL 2004-02-24 19.45 19.85 18.90 19.65 9796500
FFBL 2004-02-23 20.20 20.25 19.45 19.45 9609000
FFBL 2004-02-20 20.30 20.45 19.95 20.15 6193500
FFBL 2004-02-19 20.55 20.65 20.25 20.35 7263000
FFBL 2004-02-18 20.15 20.70 20.15 20.55 26122000
FFBL 2004-02-17 20.15 20.25 19.90 20.00 6860500
FFBL 2004-02-16 20.65 20.75 20.05 20.05 10585000
FFBL 2004-02-13 20.25 20.70 20.15 20.60 20970500
FFBL 2004-02-12 20.10 20.45 19.65 20.30 32154000
FFBL 2004-02-11 20.05 20.50 20.00 20.30 26496000
FFBL 2004-02-10 19.75 20.20 19.50 19.95 7215000
FFBL 2004-02-09 20.65 20.70 19.85 19.90 5275000
FFBL 2004-02-06 20.90 20.90 20.25 20.60 4515500
FFBL 2004-01-30 20.85 20.90 20.60 20.70 12875000
FFBL 2004-01-29 20.30 20.80 20.15 20.80 34348000
FFBL 2004-01-28 20.10 20.40 20.00 20.25 24959500
FFBL 2004-01-27 19.50 19.95 19.40 19.95 14771000
FFBL 2004-01-26 20.15 20.20 19.45 19.50 12810500
FFBL 2004-01-23 20.30 20.45 19.90 20.10 37954000
FFBL 2004-01-22 19.50 20.35 19.35 20.20 60476000
FFBL 2004-01-21 19.45 19.60 19.30 19.40 14795500
FFBL 2004-01-20 18.85 19.35 18.80 19.30 24662000
FFBL 2004-01-19 19.05 19.25 18.80 18.85 9451000
FFBL 2004-01-16 18.80 19.10 18.80 18.85 11263500
FFBL 2004-01-15 18.60 18.80 18.60 18.75 4141000
FFBL 2004-01-14 18.45 18.85 18.40 18.55 7852500
FFBL 2004-01-13 18.25 18.55 18.15 18.45 4754000
FFBL 2004-01-12 18.50 18.50 18.25 18.25 2895500
FFBL 2004-01-09 18.70 18.70 18.15 18.35 6088000
FFBL 2004-01-08 18.65 18.85 18.55 18.70 7161500
FFBL 2004-01-07 18.65 18.90 18.55 18.90 19423000
FFBL 2004-01-06 18.30 18.50 18.05 18.30 2550000
FFBL 2004-01-05 18.05 18.45 17.80 18.25 5473500
FFBL 2004-01-02 17.95 17.95 17.65 17.80 1630000
FFBL 2004-01-01 17.75 18.05 17.70 17.90 2236500
FFBL 2003-12-22 17.90 17.95 16.90 17.05 27884000
FFBL 2003-12-19 18.00 18.50 17.60 17.70 32626500
FFBL 2003-12-18 17.75 18.15 17.55 17.90 9174500
FFBL 2003-12-17 18.70 19.15 17.80 17.90 12386500
FFBL 2003-12-16 18.65 18.85 18.25 18.55 4567000
FFBL 2003-12-15 19.90 19.95 18.85 18.90 11599000
Comments