symbol date open high low close volume Downloaded From: www.

Op
ECOP 2004-01-09 13.7 14 13.5 13.5 5000
ECOP 2004-01-12 13 13 13 13 3000
ECOP 2004-01-13 12.75 13.5 12.75 13.5 8500
ECOP 2004-01-14 13.5 14.5 13.05 14.5 19500
ECOP 2004-01-15 13.75 14.75 13.75 14.5 35500
ECOP 2004-01-16 14.5 15 14.5 14.5 18000
ECOP 2004-01-19 14 14.5 14 14.5 5000
ECOP 2004-01-20 14.3 14.3 14.25 14.25 2000
ECOP 2004-01-21 14 14.5 14 14.1 18000
ECOP 2004-01-22 14 14 14 14 500
ECOP 2004-01-23 14.25 14.5 14.25 14.25 49500
ECOP 2004-01-26 14.05 14.05 14 14 6000
ECOP 2004-01-27 14 14 14 14 500
ECOP 2004-01-28 14.25 14.4 14.25 14.4 1500
ECOP 2004-01-29 14.05 14.8 14.05 14.8 1500
ECOP 2004-01-30 14.35 14.35 14.35 14.35 500
ECOP 2004-02-06 13.85 14.2 13.75 14.2 5500
ECOP 2004-02-10 13.65 13.65 13.5 13.6 5500
ECOP 2004-02-12 13.55 13.6 13.55 13.6 1000
ECOP 2004-02-16 12.6 13 12.6 12.8 4500
ECOP 2004-02-17 12.55 12.6 12.55 12.6 1500
ECOP 2004-02-18 13.25 13.55 13.05 13.55 14500
ECOP 2004-02-19 13.5 13.55 13.25 13.5 15000
ECOP 2004-02-20 13.25 13.5 13.25 13.5 5500
ECOP 2004-02-23 13.5 14.9 13.25 14.1 40000
ECOP 2004-02-24 14.9 14.95 14.5 14.5 23000
ECOP 2004-02-25 14.6 15.1 14.55 15.1 28000
ECOP 2004-02-26 15.75 16.45 15.3 15.9 40500
ECOP 2004-02-27 16.25 17.4 16.1 17.4 102500
ECOP 2004-03-03 18.9 18.9 17.4 17.5 99000
ECOP 2004-03-04 17.7 18 16.6 16.7 69000
ECOP 2004-03-05 17 18.2 17 18.2 86500
ECOP 2004-03-08 19 19.7 19 19.7 119500
ECOP 2004-03-09 20.5 20.5 18.7 18.9 60500
ECOP 2004-03-10 19.35 20.15 19.3 19.3 54500
ECOP 2004-03-11 19.1 19.65 19.1 19.5 14000
ECOP 2004-03-12 19.9 20.3 19.9 20.2 29500
ECOP 2004-03-15 20.75 20.75 20 20 19000
ECOP 2004-03-16 20 20.35 19.5 19.5 49000
ECOP 2004-03-17 19.9 20 19.9 20 8500
ECOP 2004-03-18 19.3 19.35 19 19 12000
ECOP 2004-03-19 19 19.2 18.75 19 12000
ECOP 2004-03-22 19.9 19.9 18.55 19.05 19000
ECOP 2004-03-24 19.05 19.25 18.75 18.75 21500
ECOP 2004-03-25 19 19 18.75 18.75 22500
ECOP 2004-03-26 18.75 19 18.75 19 20000
ECOP 2004-03-29 19.9 20.5 19.75 20.25 130500
ECOP 2004-03-30 20.45 21.75 20.45 21.75 102500
ECOP 2004-03-31 22.9 23.35 22.4 23.3 131000
ECOP 2004-04-01 24 24.5 22.85 23.05 89000
ECOP 2004-04-02 23.1 23.4 22.85 23.4 33000
ECOP 2004-04-05 23 23.9 23 23.5 20500
ECOP 2004-04-06 23.55 23.6 23 23.4 11000
ECOP 2004-04-07 23.1 23.7 23.1 23.7 8000
ECOP 2004-04-08 22.8 24.4 22.8 24 36500
ECOP 2004-04-09 24 25.8 24 25.8 103500
ECOP 2004-04-12 26.75 27.7 26.75 27.7 59000
ECOP 2004-04-13 29.2 29.5 28.25 28.45 70500
ECOP 2004-04-14 29.25 30.55 29.25 30.55 89000
ECOP 2004-04-15 32.8 32.8 32.8 32.8 31000
ECOP 2004-04-16 34 35 33.25 34.9 73500
ECOP 2004-04-19 35.9 36 33.2 33.2 53000
ECOP 2004-04-20 32.5 35.65 31.75 35 185000
ECOP 2004-04-21 34.25 35 33.25 33.25 26000
ECOP 2004-04-22 34 34 31.9 33 27500
ECOP 2004-04-23 33.25 33.9 31.35 31.35 27500
ECOP 2004-04-26 31 31.75 30.7 31.7 14000
ECOP 2004-04-27 32.25 32.25 30.5 30.5 9000
ECOP 2004-04-28 32 32 29.15 29.15 22000
ECOP 2004-04-29 30 30 27.8 29.4 17500
ECOP 2004-04-30 29 30.4 29 30.25 41500
ECOP 2004-05-04 31.5 32.5 31.5 32.5 54000
ECOP 2004-05-05 34 34.4 33.2 34 46000
ECOP 2004-05-06 34.25 35 33.75 34 77500
ECOP 2004-05-07 32.8 34.25 32.3 34.25 88500
ECOP 2004-05-10 34.5 35.4 33.25 34.6 86500
ECOP 2004-05-11 34 37 34 36.65 115500
ECOP 2004-05-12 37.25 38 36.5 36.5 73000
ECOP 2004-05-13 37.4 37.4 36.1 36.95 16000
ECOP 2004-05-14 37 37.35 36.6 36.8 24500
ECOP 2004-05-17 37 37 36.6 37 23000
ECOP 2004-05-18 36.5 36.75 36.5 36.75 6500
ECOP 2004-05-19 36.95 36.95 36.95 36.95 500
ECOP 2004-05-20 36.5 36.8 36.5 36.8 4000
ECOP 2004-05-21 36.5 36.75 36 36.5 17000
ECOP 2004-05-24 36.25 36.4 36.25 36.4 4500
ECOP 2004-05-25 36 36 34.6 34.6 15500
ECOP 2004-05-26 33.25 34.9 33.25 34.25 25500
ECOP 2004-05-27 34.5 35.4 33.6 34.75 28500
ECOP 2004-05-28 35.4 35.5 35 35 12000
ECOP 2004-05-31 34.75 35.5 34.75 35.5 1000
ECOP 2004-06-01 34.5 34.5 34.25 34.25 4000
ECOP 2004-06-02 35.25 35.9 34.6 35.9 11000
ECOP 2004-06-03 35.5 35.5 34.15 34.8 5000
ECOP 2004-06-04 36 36 34.5 34.5 10000
ECOP 2004-06-07 35 35.9 35 35.4 25000
ECOP 2004-06-08 36 36 34.5 35.5 10000
ECOP 2004-06-09 35 35.25 34.5 35.25 4000
ECOP 2004-06-10 34.5 34.75 33.5 34.4 10000
ECOP 2004-06-11 34 34.4 32.75 33.5 10000
ECOP 2004-06-14 31.85 33.5 31.85 33.5 5500
ECOP 2004-06-15 32.5 34.95 32.5 35.6 14500
ECOP 2004-06-16 35.25 35.6 34.75 35.4 21500
ECOP 2004-06-17 35 35.5 34.05 34.05 10000
ECOP 2004-06-18 32.5 33.5 32.5 33.5 4500
ECOP 2004-06-21 32.5 32.9 31.85 31.9 19500
ECOP 2004-06-22 31.5 31.85 31 30.5 3000
ECOP 2004-06-23 30 31.5 29.5 29.95 11000
ECOP 2004-06-24 31 32.15 31 32.15 13500
ECOP 2004-06-25 33.25 33.95 33.1 33.5 15500
ECOP 2004-06-28 34.55 35.5 34.55 35 55000
ECOP 2004-06-29 35.5 36 34.6 34.6 21000
ECOP 2004-06-30 35 35 34.5 35 7000
ECOP 2004-07-01 34.3 34.75 34.3 34.75 2000
ECOP 2004-07-02 34.75 34.9 34.75 34.9 3500
ECOP 2004-07-05 34.3 34.8 34 34.8 9000
ECOP 2004-07-06 33.3 34.4 33.3 34.4 1500
ECOP 2004-07-07 32.75 34.4 32.75 34.4 1000
ECOP 2004-07-08 33.3 33.5 33.25 33.25 5000
ECOP 2004-07-09 33.8 33.8 33.8 33.8 500
ECOP 2004-07-12 34.45 35.25 34.4 35 30000
ECOP 2004-07-13 34.6 35.4 34.6 35.3 6500
ECOP 2004-07-14 35.2 35.2 34.55 35 22500
ECOP 2004-07-15 34.65 34.9 34.2 34.9 11500
ECOP 2004-07-16 34.05 34.25 34.05 34.15 14000
ECOP 2004-07-19 33.1 33.9 33.1 33.9 1000
ECOP 2004-07-20 33.75 33.75 33.75 33.75 500
ECOP 2004-07-21 33.5 35 33.5 35 13500
ECOP 2004-07-22 34.05 34.9 34.05 34.75 14000
ECOP 2004-07-23 35 35.5 34.25 34.25 29000
ECOP 2004-07-26 34.5 34.5 34.25 34.45 6000
ECOP 2004-07-27 34.25 34.25 34 34 7500
ECOP 2004-07-28 34.2 34.2 34.1 34.15 4000
ECOP 2004-07-29 33.75 33.75 33.7 33.7 5500
ECOP 2004-07-30 33.25 33.5 33 33 8000
ECOP 2004-08-02 33 33 33 33 500
ECOP 2004-08-03 33.5 33.5 33.5 33.5 3000
ECOP 2004-08-04 33.5 34.5 33.5 34.5 6500
ECOP 2004-08-05 34.55 35.5 34.55 35.5 25500
ECOP 2004-08-06 36.45 36.5 35.45 35.45 3000
ECOP 2004-08-09 36.5 36.5 35.75 35.9 7000
ECOP 2004-08-10 35.6 38.55 35.6 38.55 51000
ECOP 2004-08-11 39.5 40 39.5 40 23500
ECOP 2004-08-12 39.5 41.5 39.5 40.65 40000
ECOP 2004-08-13 42 43.65 40.25 43.5 24000
ECOP 2004-08-16 45.5 46.9 45.5 46.9 21000
ECOP 2004-08-17 46.9 50 46 49.9 48500
ECOP 2004-08-18 52 52.25 47.45 47.45 22000
ECOP 2004-08-19 47 47 45.1 45.1 6000
ECOP 2004-08-20 43 43.95 42.85 43.05 31500
ECOP 2004-08-23 43 44.5 43 43.5 3000
ECOP 2004-08-24 45.75 45.75 43.75 43.75 19000
ECOP 2004-08-25 44 45 42.75 42.75 9500
ECOP 2004-08-26 43.75 45 41 45 23500
ECOP 2004-08-27 46.25 48.35 46.25 47.5 38000
ECOP 2004-08-30 46.3 48.5 46 46.05 25500
ECOP 2004-08-31 46.05 47.25 45.25 45.3 6500
ECOP 2004-09-01 45.95 47 45.95 46.5 7500
ECOP 2004-09-02 46.5 47.25 45.5 45.5 22000
ECOP 2004-09-03 46 46 44.5 45.25 6500
ECOP 2004-09-06 44.5 44.75 43 43 7500
ECOP 2004-09-07 41.15 46.2 41 45 36500
ECOP 2004-09-08 45 48.35 45 48.35 123500
ECOP 2004-09-09 49.5 51.95 46.75 47 340500
ECOP 2004-09-10 46.3 49.7 46.25 49.5 96000
ECOP 2004-09-13 50 50.5 48.05 48.75 45000
ECOP 2004-09-14 48 48 46.35 47.5 50000
ECOP 2004-09-15 47.25 47.5 45.75 45.75 57000
ECOP 2004-09-16 45.9 47.25 45.9 46.25 56000
ECOP 2004-09-17 47 47 44.5 44.5 12500
ECOP 2004-09-20 43.25 44.45 42.3 42.3 19500
ECOP 2004-09-21 44 44 40.2 40.75 13000
ECOP 2004-09-22 40 40 38.75 40 20500
ECOP 2004-09-23 40 40.95 39.35 39.35 68500
ECOP 2004-09-24 40 40.25 39.7 39.7 48500
ECOP 2004-09-27 39.7 39.95 39 39 25000
ECOP 2004-09-28 39.75 39.8 38 38 35000
ECOP 2004-09-29 38.05 38.9 38 38.4 32000
ECOP 2004-09-30 39.75 40 38.6 39.75 60000
ECOP 2004-10-01 18.6 19.5 18.5 19 103000
ECOP 2004-10-04 19.75 19.75 19.25 19.45 18500
ECOP 2004-10-05 19.7 19.8 19.35 19.35 18500
ECOP 2004-10-06 19.4 19.4 19.1 19.1 17500
ECOP 2004-10-07 19.1 19.8 19 19.3 29000
ECOP 2004-10-08 19.8 19.8 19.15 19.25 9000
ECOP 2004-10-11 19.4 19.85 19 19.55 39000
ECOP 2004-10-12 19.7 20.75 19.6 20.75 43000
ECOP 2004-10-13 20.5 22.3 19.75 22.3 81500
ECOP 2004-10-14 23.25 23.95 23.25 23.95 20000
ECOP 2004-10-15 25.7 25.7 25 25.5 129500
ECOP 2004-10-18 26 26 24.25 24.25 55500
ECOP 2004-10-19 23.7 23.7 23.2 23.6 35000
ECOP 2004-10-20 23.1 23.75 22.8 23.05 38500
ECOP 2004-10-21 23.05 23.05 22.75 22.75 4500
ECOP 2004-10-22 22.75 22.8 22.4 22.4 14500
ECOP 2004-10-25 22.6 22.6 22.5 22.55 3000
ECOP 2004-10-26 22.5 23 22.5 22.75 22500
ECOP 2004-10-27 22.9 23.1 22.9 23.1 3500
ECOP 2004-10-28 22.6 22.6 22.6 22.6 1000
ECOP 2004-10-29 22.1 22.15 21.5 21.6 24500
ECOP 2004-11-01 20.55 20.55 20.55 20.55 2000
ECOP 2004-11-02 20.1 20.15 19.7 20 17500
ECOP 2004-11-03 20.65 21 20.55 20.9 12000
ECOP 2004-11-04 20.65 20.65 20 20 34500
ECOP 2004-11-05 20.1 20.5 20.1 20.4 6500
ECOP 2004-11-08 20.4 20.6 20.4 20.6 15000
ECOP 2004-11-10 21.45 21.45 20.4 20.4 9000
ECOP 2004-11-12 20 20.2 20 20.15 6000
ECOP 2004-11-18 20.45 20.5 20.25 20.45 12500
ECOP 2004-11-19 20.5 20.5 20 20 8000
ECOP 2004-11-22 19.75 20.2 19.75 20 29000
ECOP 2004-11-23 20.5 20.5 19.55 19.95 21000
ECOP 2004-11-24 20 20.2 19.85 20 27500
ECOP 2004-11-25 19.75 20.2 19.6 19.85 22500
ECOP 2004-11-26 20 20.2 19.9 19.95 30000
ECOP 2004-11-29 20 20 19.5 19.9 51000
ECOP 2004-11-30 19.85 19.85 18.95 19.5 63000
ECOP 2004-12-01 19 21 19 21 131500
ECOP 2004-12-02 21.6 22.55 21.6 22.55 80000
ECOP 2004-12-03 23.4 23.7 22.75 23.05 244000
ECOP 2004-12-06 23.25 23.35 22.75 22.75 58500
ECOP 2004-12-07 22.9 22.9 21.65 21.65 42500
ECOP 2004-12-08 21.7 21.7 20.75 20.8 44500
ECOP 2004-12-09 21.35 21.7 21 21.25 35500
ECOP 2004-12-10 21.15 21.4 21 21 34500
ECOP 2004-12-13 21 21.7 21 21.5 29500
ECOP 2004-12-14 21.5 22 21 21.7 56500
ECOP 2004-12-15 22 22.2 21.6 21.75 16000
ECOP 2004-12-16 21.75 22 21.6 21.6 40000
ECOP 2004-12-17 21.4 22 21.4 21.6 19500
ECOP 2004-12-20 21.3 22 21 21 32500
ECOP 2004-12-21 21.75 21.75 21.25 21.6 83500
ECOP 2004-12-22 21.6 21.6 21 21.25 34500
ECOP 2004-12-23 21 21.55 21 21.15 36500
ECOP 2004-12-24 21.3 21.65 21 21.3 34500
ECOP 2004-12-27 21.5 22.85 21.25 22.8 139000
ECOP 2004-12-28 23.5 24 23.25 23.75 240000
ECOP 2004-12-29 24 24 23.25 23.75 78500
ECOP 2004-12-30 24 24.5 23.3 23.5 186000
ECOP 2004-12-31 23.75 24.25 23.35 24 87500
ECOP 2005-01-03 23.5 24.7 23.4 24.5 172500
ECOP 2005-01-04 24.8 26.3 24.6 26.3 252500
ECOP 2005-01-05 27.5 28.25 27.3 28.25 241500
ECOP 2005-01-06 29.7 30.35 29.05 30.35 272000
ECOP 2005-01-07 31.6 32.6 31 32 323500
ECOP 2005-01-10 33.5 34 30.4 30.4 227000
ECOP 2005-01-11 28.9 28.9 28.9 28.9 20000
ECOP 2005-01-12 27.5 29.05 27.5 28.6 127000
ECOP 2005-01-13 28 29.5 27.2 27.75 64500
ECOP 2005-01-14 26.5 29.8 26.45 29.8 70000
ECOP 2005-01-17 31 32 30.1 31.6 154500
ECOP 2005-01-18 31.9 33 30.05 30.85 92000
ECOP 2005-01-19 31 33.15 31 33.15 299000
ECOP 2005-01-24 35 35.6 34 35.6 141500
ECOP 2005-01-25 38.25 38.25 38.25 38.25 104000
ECOP 2005-01-26 41.1 41.1 41.1 41.1 104500
ECOP 2005-01-27 44.15 44.15 43 44.15 1161500
ECOP 2005-01-28 45 46 41.95 41.95 96500
ECOP 2005-01-31 39.9 39.9 39.9 39.9 24500
ECOP 2005-02-01 39.9 39.9 37.95 38.25 156500
ECOP 2005-02-02 36.55 40 36.35 36.9 148000
ECOP 2005-02-03 36.9 39.6 36.5 38.9 288000
ECOP 2005-02-04 39.5 40 38 38.5 124000
ECOP 2005-02-07 38.5 39.5 38 38.75 111000
ECOP 2005-02-08 39.05 39.1 37.75 38.45 107000
ECOP 2005-02-09 38.45 39 37 38 110500
ECOP 2005-02-10 38.75 38.75 37 38.35 95500
ECOP 2005-02-11 37.7 41.2 37.6 41.2 422500
ECOP 2005-02-14 42.05 44.2 40.95 44 450500
ECOP 2005-02-15 44.05 45.95 44 45.25 451500
ECOP 2005-02-16 45.85 46.25 44 45 109000
ECOP 2005-02-17 44.5 46 44 45.6 408500
ECOP 2005-02-18 44.9 48.95 44.8 48.5 381500
ECOP 2005-02-21 49 52 49 50.75 228500
ECOP 2005-02-22 50.5 51 49.25 50.75 209500
ECOP 2005-02-23 50 54.55 49.5 54.55 414500
ECOP 2005-02-24 55.5 58.4 54 56.25 155000
ECOP 2005-02-25 55.5 57 53.45 55 91500
ECOP 2005-02-28 52.25 54.7 52.25 52.25 64500
ECOP 2005-03-01 49.65 52 49.65 50.75 300500
ECOP 2005-03-02 48.5 51 48.25 48.25 103000
ECOP 2005-03-03 45.85 48 45.85 47 206000
ECOP 2005-03-04 47 50.5 45 50 314000
ECOP 2005-03-07 50 53.75 50 50.5 123500
ECOP 2005-03-08 50.5 51.3 49 50.35 169500
ECOP 2005-03-09 50.35 51.85 48.75 49.7 30500
ECOP 2005-03-10 49.7 50.5 47.25 47.8 38500
ECOP 2005-03-11 47.8 50 46 47.25 88500
ECOP 2005-03-14 46 49 46 48.4 36000
ECOP 2005-03-15 50 51.4 47.6 48 108000
ECOP 2005-03-16 48 49 46.5 47.75 63000
ECOP 2005-03-17 47.75 49 45.4 47.5 50000
ECOP 2005-03-18 48.45 48.5 46 47 58500
ECOP 2005-03-21 46.6 50.5 44.65 50.5 138000
ECOP 2005-03-22 49 49.5 48 48 17000
ECOP 2005-03-24 48.4 48.4 45.6 45.6 1500
ECOP 2005-03-25 43.5 43.5 43.35 43.35 1500
ECOP 2005-03-28 43.35 46 41.2 42.5 72000
ECOP 2005-03-29 40.5 45 40.4 45 55000
ECOP 2005-03-30 45 48.35 45 47 142000
ECOP 2005-03-31 47 48.4 44.65 47 52500
ECOP 2005-04-01 44.65 46.95 44.65 46.5 32500
ECOP 2005-04-04 48.9 48.9 45.6 46.5 29500
ECOP 2005-04-05 46.95 46.95 45 46.25 35500
ECOP 2005-04-06 46.25 48 45 46.25 40000
ECOP 2005-04-07 46.95 47 45.75 46.9 59500
ECOP 2005-04-08 46.9 49.95 46.5 46.7 43000
ECOP 2005-04-11 47 50.2 45 50.2 467500
ECOP 2005-04-12 47.7 52 47.7 52 750500
ECOP 2005-04-13 51.15 55.9 51.15 55.9 704500
ECOP 2005-04-14 60.05 60.05 56 60.05 319000
ECOP 2005-04-15 59.9 64.55 59.9 64.55 551000
ECOP 2005-04-18 68.8 69.35 67.1 69.3 220000
ECOP 2005-04-19 69.9 74.45 69 74.45 569000
ECOP 2005-04-20 74.55 79.95 74.55 79.45 302000
ECOP 2005-04-21 79.9 82.4 75.5 75.5 265500
ECOP 2005-04-25 75.5 79 72.1 74 421500
ECOP 2005-04-26 72.25 73.85 70.3 70.8 69500
ECOP 2005-04-27 70.8 71 67.3 70.3 167000
ECOP 2005-04-28 70.3 73 66.8 73 124000
ECOP 2005-04-29 73 73.6 69.4 71.9 116000
ECOP 2005-05-02 71.9 75 71 72.75 243000
ECOP 2005-05-03 72.75 72.95 70 71.75 99000
ECOP 2005-05-04 71.25 71.4 68.2 69.35 67500
ECOP 2005-05-05 68 69.5 65.9 65.9 75000
ECOP 2005-05-06 62.95 65 62.65 65 119500
ECOP 2005-05-09 65 67 63.5 64.95 56000
ECOP 2005-05-10 64.95 65 63.15 64.4 28500
ECOP 2005-05-11 65 65.9 63.5 65 25000
ECOP 2005-05-12 65 68.2 64 66 55000
ECOP 2005-05-13 67.5 69 65.7 66.2 27000
ECOP 2005-05-16 67 67.5 66 67.25 83000
ECOP 2005-05-17 67.45 70.6 67.45 69.35 179000
ECOP 2005-05-18 69.95 70 67 67.95 35500
ECOP 2005-05-19 68.5 68.5 67.5 68.3 133500
ECOP 2005-05-20 68.3 68.3 65.1 67 26500
ECOP 2005-05-23 67 67 63.65 66 55000
ECOP 2005-05-24 69.2 69.2 63.5 66.9 23000
ECOP 2005-05-25 65 70.15 65 68.5 265000
ECOP 2005-05-26 68.9 69 65.1 66 69500
ECOP 2005-05-27 63.05 64.9 62.7 62.7 13000
ECOP 2005-05-30 62.7 62.7 60 60.9 7000
ECOP 2005-05-31 60.9 60.9 57.95 59.9 9000
ECOP 2005-06-01 56.95 58.75 56.95 57.5 6000
ECOP 2005-06-02 57.5 59.9 57.5 59.8 13500
ECOP 2005-06-03 61 61 58.15 59.85 4500
ECOP 2005-06-06 58 58 58 58 500
ECOP 2005-06-07 58.25 60.9 58.25 58.9 10000
ECOP 2005-06-08 58 59 58 59 2000
ECOP 2005-06-09 58 58 57.7 57.7 1500
ECOP 2005-06-10 55.25 55.25 54.85 54.85 7500
ECOP 2005-06-13 54.85 54.95 52.55 54.95 4000
ECOP 2005-06-14 54.95 56.9 52.85 53.75 14000
ECOP 2005-06-15 53.75 55.35 53.55 55.35 1500
ECOP 2005-06-16 53.9 54 53.75 53.75 2000
ECOP 2005-06-17 51.25 53 51.15 52 2500
ECOP 2005-06-20 51 53 50.25 50.25 22000
ECOP 2005-06-21 49.55 50.7 48 50.65 8000
ECOP 2005-06-22 49.15 49.15 48.15 48.15 9500
ECOP 2005-06-23 49.25 49.25 47.5 47.5 1500
ECOP 2005-06-24 45.25 45.25 45.25 45.25 500
ECOP 2005-06-27 44 46.45 43.1 46.35 9500
ECOP 2005-06-28 46.9 48.65 46.9 48.65 43000
ECOP 2005-06-29 50 51 49.5 50.9 67500
ECOP 2005-06-30 50.9 52 49 49.6 18500
ECOP 2005-07-01 49 50.9 48.25 49.2 6000
ECOP 2005-07-04 48 48.05 48 48 9000
ECOP 2005-07-05 47.05 48 46.5 47.75 13100
ECOP 2005-07-06 47.5 48.95 47.5 48 5400
ECOP 2005-07-07 47.9 48 47.05 48 3700
ECOP 2005-07-08 48 49 47.05 48.5 10000
ECOP 2005-07-11 49.5 50.45 48.5 49.25 6500
ECOP 2005-07-12 49.5 51.45 49 50.2 16700
ECOP 2005-07-13 50.5 52.7 50.5 51.4 33200
ECOP 2005-07-14 51.9 51.9 51 51 3800
ECOP 2005-07-15 51.75 53.45 50.5 53.45 14000
ECOP 2005-07-18 53.25 55 51.55 53.75 16600
ECOP 2005-07-19 53.95 53.95 51.5 52 4000
ECOP 2005-07-20 53 53 52.3 52.7 4400
ECOP 2005-07-21 53.5 53.5 52 52.5 7000
ECOP 2005-07-22 54.3 54.3 53 53 2200
ECOP 2005-07-25 53 53.5 52.3 53.25 4100
ECOP 2005-07-26 53.45 53.8 52.05 52.75 8700
ECOP 2005-07-27 53.25 53.25 52 52.1 9600
ECOP 2005-07-28 52 53.15 52 52.9 10900
ECOP 2005-07-29 52 52.8 52 52.8 2400
ECOP 2005-08-01 51.5 52.65 51.3 52.65 1200
ECOP 2005-08-02 52 52.7 52 52.7 2800
ECOP 2005-08-03 53.2 53.9 52.25 53.2 6900
ECOP 2005-08-04 53.2 54 53.2 53.5 2500
ECOP 2005-08-05 53.45 53.75 51.8 53 4700
ECOP 2005-08-08 53.75 54 52.5 53.75 10100
ECOP 2005-08-09 53.7 53.75 52.5 52.5 4100
ECOP 2005-08-10 53 53 51.75 52.75 3600
ECOP 2005-08-11 52 52.7 51.55 51.6 6500
ECOP 2005-08-12 52.4 52.4 51.75 52 1200
ECOP 2005-08-15 52 52 52 52 100
ECOP 2005-08-16 51.7 52 51.7 52 200
ECOP 2005-08-17 51 51.95 51 51.95 400
ECOP 2005-08-19 51.95 53 51 52.7 11000
ECOP 2005-08-22 53 55.3 53 53.75 11900
ECOP 2005-08-23 53.9 53.9 52.7 53.4 26600
ECOP 2005-08-24 53 54 53 53.4 5600
ECOP 2005-08-25 53 53.8 52.3 52.3 3900
ECOP 2005-08-26 53 54.8 52.05 54.8 15700
ECOP 2005-08-29 54.25 57.5 53.5 55.1 63600
ECOP 2005-08-30 55.1 56.9 55 55.95 4500
ECOP 2005-08-31 55.5 56.4 53.5 54 29600
ECOP 2005-09-01 54.75 54.75 53.3 54 3300
ECOP 2005-09-02 54.7 56.7 54 56.7 66700
ECOP 2005-09-05 58 58.5 54 55.55 95000
ECOP 2005-09-06 55.75 55.75 53.6 54 21200
ECOP 2005-09-07 54.9 54.9 53.5 54 9000
ECOP 2005-09-08 52.5 53.95 51.5 51.5 8100
ECOP 2005-09-09 50.5 50.5 48.75 48.75 2400
ECOP 2005-09-12 46.35 46.35 46.35 46.35 4200
ECOP 2005-09-13 44.55 48 44.15 47 36200
ECOP 2005-09-14 47 47.9 46.5 47.3 6700
ECOP 2005-09-15 48.6 49.65 47 48 40400
ECOP 2005-09-16 47 48 46.5 47.25 18900
ECOP 2005-09-19 47.9 48.5 47 47.05 67500
ECOP 2005-09-20 48 48 46.5 47.4 31200
ECOP 2005-09-21 47.4 48 47 47.8 7200
ECOP 2005-09-22 48.25 48.25 46 47 29000
ECOP 2005-09-23 47 49.35 46 49.35 55900
ECOP 2005-09-26 49 51.8 49 51.8 77300
ECOP 2005-09-27 52.45 53.85 50.3 51.9 23500
ECOP 2005-09-28 52 52 50.7 51.45 8200
ECOP 2005-09-29 52.1 52.1 49.75 50.5 5500
ECOP 2005-09-30 49.25 50.2 48 49.9 12600
ECOP 2005-10-03 48.1 50 48.1 49.25 9400
ECOP 2005-10-04 49.25 49.25 47 48.5 32600
ECOP 2005-10-05 43.8 44.25 42.5 44.25 17400
ECOP 2005-10-06 46.45 46.45 44 44.5 14900
ECOP 2005-10-07 44.5 46 42.3 43 5800
ECOP 2005-10-10 43.75 44.5 43 44.5 8200
ECOP 2005-10-11 45.7 45.7 44.7 44.95 2500
ECOP 2005-10-12 45.75 45.75 44 45 5800
ECOP 2005-10-13 45.35 45.35 43.25 44 3500
ECOP 2005-10-14 44.5 44.5 44.5 44.5 1000
ECOP 2005-10-17 45.5 45.5 43.5 43.5 65600
ECOP 2005-10-18 43.1 44.8 43 43.9 9600
ECOP 2005-10-19 45 46.05 44.55 44.7 25200
ECOP 2005-10-20 45.5 46.9 43.55 45.8 25600
ECOP 2005-10-21 47 48.05 43.55 44 18000
ECOP 2005-10-24 41.8 43.9 41.8 43.9 13800
ECOP 2005-10-25 43.9 45.35 42.55 43 3000
ECOP 2005-10-26 44.5 44.5 42 42.4 3300
ECOP 2005-10-27 42 42 41 41.8 3300
ECOP 2005-10-31 41 41 39.75 40.5 3900
ECOP 2005-11-02 41.5 41.95 41 41.5 2700
ECOP 2005-11-07 43 43 41 41.9 8100
ECOP 2005-11-08 43 43 41.9 42 8300
ECOP 2005-11-10 43 43.5 42.05 42.9 7200
ECOP 2005-11-11 44.4 45 42.1 43 5200
ECOP 2005-11-14 42.5 42.9 42.5 42.9 1100
ECOP 2005-11-15 42.75 42.75 41.75 41.75 3000
ECOP 2005-11-16 42.9 42.95 42.5 42.5 3200
ECOP 2005-11-17 41 42 40.4 41 10500
ECOP 2005-11-18 42 43.05 40.4 43.05 33400
ECOP 2005-11-21 44.5 45.2 43.25 43.25 17500
ECOP 2005-11-22 42 42.95 42 42.95 2500
ECOP 2005-11-23 42.05 43 41.6 43 7800
ECOP 2005-11-24 43 43.75 42.5 42.9 12300
ECOP 2005-11-25 42 43.3 41.7 42.25 2500
ECOP 2005-11-28 42.25 42.55 41.8 42.55 1500
ECOP 2005-11-29 42.25 42.5 42.15 42.15 7600
ECOP 2005-11-30 42 43 41.5 41.5 14600
ECOP 2005-12-01 41.6 42 41.6 41.6 13600
ECOP 2005-12-02 41.5 42 41 41.5 5600
ECOP 2005-12-05 41 42.9 39.5 41.35 101400
ECOP 2005-12-06 41.85 42.85 41.5 41.7 19300
ECOP 2005-12-07 42 42.4 40.6 42.4 25600
ECOP 2005-12-08 42 42.5 41.5 42.4 9200
ECOP 2005-12-09 42.4 43.95 42 42.95 49900
ECOP 2005-12-12 44 44 41.75 42.9 14400
ECOP 2005-12-13 43 43.25 41.6 42.6 86700
ECOP 2005-12-14 42 42.5 41.75 42 11800
ECOP 2005-12-15 42 42.35 41.55 42.25 13900
ECOP 2005-12-16 42.1 42.1 41.75 41.75 11100
ECOP 2005-12-19 41.5 42.5 40.75 40.75 9700
ECOP 2005-12-20 41 41 41 41 2000
ECOP 2005-12-21 41.5 41.8 39.8 40.9 27100
ECOP 2005-12-22 41.2 41.2 40.75 41 11400
ECOP 2005-12-23 41 42 40 41.95 34700
ECOP 2005-12-26 40.9 41.95 40.15 40.75 29000
ECOP 2005-12-27 40.5 41.4 40 40.75 20200
ECOP 2005-12-28 41.4 41.9 41.4 41.9 6800
ECOP 2005-12-29 41.35 41.4 41.35 41.4 4400
ECOP 2006-01-02 41 41.75 41 41.4 5800
ECOP 2006-01-03 41.75 41.75 41.3 41.7 6900
ECOP 2006-01-04 41.5 41.7 41 41.5 14500
ECOP 2006-01-05 41.45 41.5 41.45 41.5 7000
ECOP 2006-01-06 41.5 41.85 41.1 41.75 13400
ECOP 2006-01-09 40.05 41.4 40.05 41.2 16700
ECOP 2006-01-16 40.95 43.25 40.95 43.25 113300
ECOP 2006-01-17 45.4 45.4 44.3 45.4 217200
ECOP 2006-01-18 45 45.5 44 44.9 78600
ECOP 2006-01-19 44.4 44.45 42.7 43.35 55000
ECOP 2006-01-20 43 44 43 43.85 32800
ECOP 2006-01-23 44.25 45.7 43.65 44.15 82000
ECOP 2006-01-24 44.05 44.5 43.3 43.3 12500
ECOP 2006-01-25 43.95 45.45 43.95 45.05 122300
ECOP 2006-01-26 45.45 46 44.2 45.2 45500
ECOP 2006-01-27 45.95 45.95 45 45.9 59800
ECOP 2006-01-30 45.9 45.9 44.3 45.5 30800
ECOP 2006-01-31 45.8 46.5 45.5 45.5 181900
ECOP 2006-02-01 45.1 45.6 44 44.45 64900
ECOP 2006-02-02 44.5 44.5 43.55 43.65 11300
ECOP 2006-02-03 43.75 44.5 43.25 44.5 9600
ECOP 2006-02-06 45 45 43.5 43.5 9200
ECOP 2006-02-07 43.9 43.9 42.15 43 12800
ECOP 2006-02-10 42.5 43 42.5 42.6 8200
ECOP 2006-02-13 42.1 42.5 41.7 41.7 9300
ECOP 2006-02-14 41.55 42 41.55 41.55 4800
ECOP 2006-02-15 41.95 42.4 40.6 41.7 7900
ECOP 2006-02-16 40.7 41.75 40.5 41.3 51300
ECOP 2006-02-17 42.5 42.5 41 41.15 8000
ECOP 2006-02-20 41.5 42 41.5 42 33500
ECOP 2006-02-21 42.7 42.95 42.2 42.5 17600
ECOP 2006-02-22 42 42.1 41.55 42 3500
ECOP 2006-02-23 42.25 42.25 41.05 41.1 6500
ECOP 2006-02-24 41.5 41.5 40 40 6500
ECOP 2006-02-27 39.9 39.9 38 38 14000
ECOP 2006-02-28 37 39.85 35.5 39 42500
ECOP 2006-03-01 40 40.95 38 38 21600
ECOP 2006-03-02 37.1 38.95 37 38.95 11400
ECOP 2006-03-03 38.5 38.5 38 38 1200
ECOP 2006-03-06 38.1 38.1 36.5 36.5 7200
ECOP 2006-03-07 35.2 35.3 35.15 35.3 2200
ECOP 2006-03-08 35 36.45 33.6 33.6 38400
ECOP 2006-03-09 32.5 35.25 32.5 34.95 11300
ECOP 2006-03-10 34.95 36.65 34.95 35.95 58400
ECOP 2006-03-13 35.95 37.7 34.5 36.5 110900
ECOP 2006-03-14 37.75 38 35.5 37 18700
ECOP 2006-03-15 37.5 37.5 35.4 37 16600
ECOP 2006-03-16 38 38 36.4 37.2 5300
ECOP 2006-03-17 37.2 38 37 37 26100
ECOP 2006-03-20 37.9 37.9 35.15 35.85 50700
ECOP 2006-03-21 34.2 36.5 34.2 35.85 20200
ECOP 2006-03-22 35.9 36 34.3 36 7300
ECOP 2006-03-24 36.5 36.5 35.5 35.65 7000
ECOP 2006-03-27 35.1 36 35 35.5 26400
ECOP 2006-03-28 35 35.9 35 35.75 300
ECOP 2006-03-29 35.9 36 35.5 35.8 23500
ECOP 2006-03-30 36 37.55 36 37.55 76300
ECOP 2006-03-31 38 38 36.75 37.2 9700
ECOP 2006-04-03 37.9 37.9 36.5 36.9 4000
ECOP 2006-04-04 37 38.7 37 37.15 10700
ECOP 2006-04-05 37.9 37.9 36.8 37.5 7600
ECOP 2006-04-06 37.7 37.7 36.5 37.25 17600
ECOP 2006-04-07 36.05 37 36.05 36.8 6500
ECOP 2006-04-10 37.5 38.6 36.05 37.9 121100
ECOP 2006-04-13 37 39.75 37 38.85 64800
ECOP 2006-04-14 38.85 40.25 38.5 40 44600
ECOP 2006-04-17 41.7 41.7 39.5 40 22400
ECOP 2006-04-18 40 40.75 39 39.75 24100
ECOP 2006-04-19 40 40.25 39 39.9 54700
ECOP 2006-04-20 39.95 39.95 39.5 39.5 14200
ECOP 2006-04-21 39.75 40.15 38 39 14000
ECOP 2006-04-24 39 40.15 38.25 39.4 44700
ECOP 2006-04-25 39 40.5 38.5 40.5 71300
ECOP 2006-04-26 40.4 41.3 40 40.9 51600
ECOP 2006-04-27 40.5 40.5 39.5 39.5 3200
ECOP 2006-04-28 40 41.45 39 40.8 4100
ECOP 2006-05-02 39.55 39.8 38.8 39.3 6000
ECOP 2006-05-03 39 39.4 39 39 1600
ECOP 2006-05-04 38.1 39.6 38.1 39.6 4800
ECOP 2006-05-05 39 39 38.5 38.95 1800
ECOP 2006-05-08 39.55 39.55 38 38.95 900
ECOP 2006-05-09 38 38 37.5 37.5 2300
ECOP 2006-05-10 38.9 38.9 37 38.45 82400
ECOP 2006-05-11 38.5 38.7 37.65 38.35 12100
ECOP 2006-05-12 37.05 38 37.05 38 21900
ECOP 2006-05-15 38.25 38.25 36.3 36.5 53700
ECOP 2006-05-16 35.75 36.9 35.75 36.9 3100
ECOP 2006-05-17 36.9 37 35.25 37 9100
ECOP 2006-05-18 37.75 37.75 36 36 3300
ECOP 2006-05-19 37.75 37.75 36 36 3300
ECOP 2006-05-22 36 36 35.1 35.75 10700
ECOP 2006-05-23 36.4 36.4 35.45 36 1400
ECOP 2006-05-24 36.9 36.9 34.75 35.9 10200
ECOP 2006-05-25 35.9 36.5 35.25 36.5 15700
ECOP 2006-05-26 36.9 36.9 35.25 36.5 2500
ECOP 2006-05-29 35.6 35.85 35.6 35.85 600
ECOP 2006-05-30 35.9 36 34.1 35.9 1100
ECOP 2006-05-31 36 36 35.25 36 1700
ECOP 2006-06-01 36 36 35.25 36 1700
ECOP 2006-06-02 36.45 36.5 34.45 36.5 1800
ECOP 2006-06-05 36.8 36.8 35 35.9 1700
ECOP 2006-06-06 36.5 36.5 35.05 36 5000
ECOP 2006-06-07 36.9 36.9 35.55 36.5 1200
ECOP 2006-06-08 35.75 35.75 35 35 900
ECOP 2006-06-09 36 36.75 35.25 36.75 13900
ECOP 2006-06-12 37.85 37.85 35.25 36.75 7100
ECOP 2006-06-13 36.5 36.5 34.95 34.95 3100
ECOP 2006-06-14 33.5 33.5 33.5 33.5 500
ECOP 2006-06-15 31.85 35.15 31.85 35.15 18100
ECOP 2006-06-16 34.2 36.9 34.2 36.9 14600
ECOP 2006-06-19 37.7 37.7 36.75 36.8 3500
ECOP 2006-06-20 36.7 36.7 35.4 35.5 4500
ECOP 2006-06-21 34.35 35.45 34.35 35.45 6400
ECOP 2006-06-22 33.8 35.95 33.8 35.95 3600
ECOP 2006-06-23 36 36.5 34.5 36 4700
ECOP 2006-06-26 34.2 35 34.2 35 1200
ECOP 2006-06-27 36 36 33.25 34 1000
ECOP 2006-06-28 32.3 35 32.3 34.45 1700
ECOP 2006-06-29 35.3 35.3 34.25 34.95 4900
ECOP 2006-06-30 35.5 35.5 33.25 34.85 2700
ECOP 2006-07-03 33.5 34.75 33.15 34.25 12000
ECOP 2006-07-04 33 33.95 33 33.9 4500
ECOP 2006-07-05 34.5 34.5 32.25 33.7 13000
ECOP 2006-07-06 33.9 33.9 32.5 33.7 9000
ECOP 2006-07-07 33.95 34.9 33 34.9 18000
ECOP 2006-07-10 34.5 35.4 33.2 34.25 7000
ECOP 2006-07-11 34.5 34.5 34.5 34.5 500
ECOP 2006-07-12 32.6 33.55 32.6 33.55 11000
ECOP 2006-07-13 33.95 33.95 32.35 33.45 27500
ECOP 2006-07-14 33.3 33.55 32.7 33.55 6000
ECOP 2006-07-17 33.4 33.4 32.95 33.2 3000
ECOP 2006-07-18 32 33.3 31.75 32.75 7500
ECOP 2006-07-19 32.5 32.7 31.8 31.8 8500
ECOP 2006-07-20 32.1 32.95 31.7 32.45 13000
ECOP 2006-07-21 33 33 31.5 32.45 4500
ECOP 2006-07-24 32.95 32.95 32 32.7 15500
ECOP 2006-07-25 32.7 33.75 32.7 32.9 16500
ECOP 2006-07-26 32.1 33.25 32 33.15 9500
ECOP 2006-07-27 34 34.8 33.05 34.7 45500
ECOP 2006-07-28 35.9 36.4 34.7 36.3 99500
ECOP 2006-07-31 37.9 38.05 35.5 36.2 45500
ECOP 2006-08-01 35.25 36.4 34.4 36.4 7000
ECOP 2006-08-02 36.2 36.2 34.55 34.55 6500
ECOP 2006-08-03 36 36 33.55 33.6 3000
ECOP 2006-08-04 33.6 35 33.1 33.25 24500
ECOP 2006-08-07 34.5 34.9 33.05 33.7 3000
ECOP 2006-08-08 33.1 33.9 33 33.5 15500
ECOP 2006-08-09 32.5 33.5 32.5 33.5 3500
ECOP 2006-08-10 32.8 33.2 32.8 33.2 1000
ECOP 2006-08-11 32.35 33.25 31.85 33.25 13500
ECOP 2006-08-15 33 33.5 32.1 33.25 18500
ECOP 2006-08-16 33.25 34 32.5 32.5 7000
ECOP 2006-08-17 33.2 33.2 31.6 32.65 11500
ECOP 2006-08-18 31.05 32.7 31.05 32 4000
ECOP 2006-08-21 32.45 32.45 31.5 31.5 7500
ECOP 2006-08-22 32 32.4 31.5 31.7 15000
ECOP 2006-08-23 32 32.3 31.8 32.3 10000
ECOP 2006-08-24 33 33.75 31.6 31.6 41000
ECOP 2006-08-25 33.15 33.15 32.35 33.1 340000
ECOP 2006-08-28 32.85 34.4 32.85 34 74000
ECOP 2006-08-29 34 34.05 32.3 32.8 67000
ECOP 2006-08-30 32.8 33.2 32.05 32.7 23000
ECOP 2006-08-31 33.7 33.7 31.1 31.6 89000
ECOP 2006-09-01 31.6 32.6 31 32.4 143500
ECOP 2006-09-04 32.9 34 32.5 34 315500
ECOP 2006-09-05 34.5 34.5 32.55 34.25 95000
ECOP 2006-09-06 34.25 35.95 33.5 35.9 189000
ECOP 2006-09-07 36 36.3 34.75 34.75 55000
ECOP 2006-09-08 34.95 34.95 34.3 34.8 23500
ECOP 2006-09-11 35 36.2 35 35.6 56000
ECOP 2006-09-12 36.1 36.3 35.6 36 73500
ECOP 2006-09-13 35.95 36 34.85 34.95 35500
ECOP 2006-09-14 34.95 35.5 34.5 35.15 23500
ECOP 2006-09-15 35.5 35.5 34.2 34.2 42500
ECOP 2006-09-18 34.3 34.7 33.6 33.75 53500
ECOP 2006-09-19 33.1 33.8 32.9 33.2 69000
ECOP 2006-09-20 32.9 33.4 32.55 32.55 55500
ECOP 2006-09-21 23.5 24.4 23.5 24.05 53000
ECOP 2006-09-22 23.9 24.3 23.5 23.6 23000
ECOP 2006-09-25 23.5 23.5 23.1 23.45 4500
ECOP 2006-09-26 23.4 23.4 22.8 23 12000
ECOP 2006-09-27 22.95 23.1 22.3 23.1 16000
ECOP 2006-09-28 23.05 23.95 22.9 23 6000
ECOP 2006-09-29 23.3 23.3 22.75 22.75 3000
ECOP 2006-10-02 22.6 23 21.65 22 55000
ECOP 2006-10-03 22.5 22.5 21.85 22 11000
ECOP 2006-10-04 22.1 23.1 21.2 22.95 46500
ECOP 2006-10-05 23 23.35 22.1 22.65 16500
ECOP 2006-10-06 23.5 23.5 22.1 22.85 13500
ECOP 2006-10-09 22.5 22.7 21.85 21.85 22000
ECOP 2006-10-10 22.45 22.45 21.7 22 20000
ECOP 2006-10-11 22 22.05 21.85 21.9 11500
ECOP 2006-10-12 21.9 22 21.8 21.9 18500
ECOP 2006-10-13 22 22.25 21.8 22.25 18500
ECOP 2006-10-16 21.9 22.9 21.15 22.9 27000
ECOP 2006-10-17 22 22.7 22 22.7 4500
ECOP 2006-10-18 23.1 23.2 22.1 23.05 42500
ECOP 2006-10-19 22.9 23.2 22.4 22.9 28000
ECOP 2006-10-30 23 23.35 21.8 22 31500
ECOP 2006-10-31 21.7 21.7 20.9 21 14000
ECOP 2006-11-01 20.7 20.7 19.95 19.95 30500
ECOP 2006-11-02 19.15 20.9 19 19.6 29500
ECOP 2006-11-03 20.2 20.6 19.5 20.6 30500
ECOP 2006-11-06 20.5 21.05 19.95 21.05 7500
ECOP 2006-11-07 20 21.15 20 20 14000
ECOP 2006-11-08 20 20.05 19.2 20 2500
ECOP 2006-11-10 19.25 20 19.2 20 17000
ECOP 2006-11-13 19.3 19.3 19 19 17000
ECOP 2006-11-14 19.5 19.5 19 19 12000
ECOP 2006-11-15 19 19 18.5 18.5 13500
ECOP 2006-11-16 19 19 18.1 18.35 16500
ECOP 2006-11-17 18 18.5 17.6 18 22500
ECOP 2006-11-20 19 19 17.7 18 116000
ECOP 2006-11-21 17.8 19 17.8 19 51000
ECOP 2006-11-22 19.5 19.5 18 18 71000
ECOP 2006-11-23 18.5 18.8 18.5 18.5 7500
ECOP 2006-11-24 18.85 18.9 18.25 18.75 27500
ECOP 2006-11-27 18.9 18.9 18.25 18.8 7500
ECOP 2006-11-28 18.75 18.8 17.95 17.95 31500
ECOP 2006-11-29 18.2 18.2 18.05 18.05 8500
ECOP 2006-11-30 18.25 18.3 17.95 18 10000
ECOP 2006-12-01 18.1 18.1 17.6 18 5500
ECOP 2006-12-04 18 18.15 17 17 30000
ECOP 2006-12-05 16.5 18 16.5 18 82000
ECOP 2006-12-06 18.15 19 18.15 18.8 114000
ECOP 2006-12-07 19 19.25 17.8 18 94000
ECOP 2006-12-08 17.5 17.55 17 17 145000
ECOP 2006-12-11 17.4 17.7 17 17.5 18500
ECOP 2006-12-12 17.75 17.9 17.4 17.4 6500
ECOP 2006-12-13 17.5 17.5 17 17 12000
ECOP 2006-12-14 17.35 17.4 16.9 16.9 8500
ECOP 2006-12-15 17.05 17.5 16.4 16.5 38000
ECOP 2006-12-18 16.5 16.5 16.25 16.25 17000
ECOP 2006-12-19 16.5 16.7 15.5 16 12500
ECOP 2006-12-20 16.45 16.45 15.75 16.3 23500
ECOP 2006-12-21 16.35 16.4 16 16.15 3000
ECOP 2006-12-22 15.7 15.7 15.15 15.65 19500
ECOP 2006-12-26 15.65 15.7 15.45 15.45 5000
ECOP 2006-12-27 15.3 15.45 15.1 15.1 12000
ECOP 2006-12-28 15.5 15.5 15 15.05 7000
ECOP 2006-12-29 15.7 15.9 15.2 15.9 25500
ECOP 2007-01-03 16.3 16.3 15.75 15.75 1000
ECOP 2007-01-04 15.8 15.8 15.75 15.75 3500
ECOP 2007-01-05 15 15.2 15 15.05 5000
ECOP 2007-01-08 15.15 15.35 14.95 14.95 32000
ECOP 2007-01-09 15.1 15.3 14.9 14.95 7000
ECOP 2007-01-10 14.9 15.15 14.85 14.85 2500
ECOP 2007-01-11 15 15 14.75 14.75 2000
ECOP 2007-01-12 15 15.4 15 15 41000
ECOP 2007-01-15 15.05 15.3 15 15.2 6500
ECOP 2007-01-16 15 15.4 15 15 1500
ECOP 2007-01-17 15 15.3 15 15.25 10500
ECOP 2007-01-18 15.3 15.3 15.05 15.05 1000
ECOP 2007-01-19 15.6 15.6 15.2 15.25 8000
ECOP 2007-01-22 15.2 15.5 15 15.35 17000
ECOP 2007-01-23 15.7 16.35 15.25 16.1 78500
ECOP 2007-01-24 16.25 17 16.25 16.45 67000
ECOP 2007-01-25 16.8 16.8 16.1 16.45 15000
ECOP 2007-01-26 16.05 16.4 16 16.1 12500
ECOP 2007-01-31 16.1 16.1 15.15 15.85 10500
ECOP 2007-02-01 15.5 15.65 15.4 15.65 22500
ECOP 2007-02-02 16 16 15.6 15.7 8500
ECOP 2007-02-06 15.15 15.8 15.15 15.65 39500
ECOP 2007-02-07 15.75 16 15.45 15.45 20000
ECOP 2007-02-08 15.7 16 15.45 15.9 34500
ECOP 2007-02-09 15.9 16 15.25 15.5 34500
ECOP 2007-02-12 15.6 15.6 15.25 15.25 18500
ECOP 2007-02-13 15.3 15.45 15.25 15.25 33000
ECOP 2007-02-14 15.4 15.5 15.05 15.05 12000
ECOP 2007-02-15 15.05 15.05 14.5 14.7 25500
ECOP 2007-02-16 14.7 14.75 14.5 14.6 17000
ECOP 2007-02-19 14.6 14.9 14.5 14.55 14500
ECOP 2007-02-20 14.8 15.1 14.65 15.1 12000
ECOP 2007-02-21 14.95 14.95 14.6 14.8 2500
ECOP 2007-02-22 14.95 14.95 14.8 14.8 8000
ECOP 2007-02-23 15 15.8 14.9 15.65 40500
ECOP 2007-02-26 15.8 16.5 15.75 16.15 45000
ECOP 2007-02-27 16.5 16.6 15.9 16.1 27500
ECOP 2007-02-28 15.5 15.5 15.4 15.4 2500
ECOP 2007-03-01 15.85 16 15.65 15.7 5500
ECOP 2007-03-02 15.25 15.4 14.9 14.9 13500
ECOP 2007-03-05 14.8 14.8 14.4 14.5 15000
ECOP 2007-03-06 13.6 14.45 13.6 14.4 16500
ECOP 2007-03-07 14.1 14.25 14.05 14.25 7500
ECOP 2007-03-08 14.5 15.2 14.5 15.2 67000
ECOP 2007-03-09 15 15.9 14.8 15.65 38500
ECOP 2007-03-12 15.45 15.7 15.25 15.7 21500
ECOP 2007-03-13 15.25 15.3 15 15 17000
ECOP 2007-03-14 14.8 15 14.6 14.75 26500
ECOP 2007-03-15 14.75 15 14.75 14.95 7000
ECOP 2007-03-16 14.9 15.15 14.85 15.15 2000
ECOP 2007-03-19 15 15 14.35 14.9 24500
ECOP 2007-03-20 14.55 14.75 14.35 14.65 17000
ECOP 2007-03-21 14.6 14.7 14.2 14.5 11000
ECOP 2007-03-22 14.5 14.8 14.4 14.6 22500
ECOP 2007-03-26 14.8 14.8 14.4 14.6 6000
ECOP 2007-03-27 14.3 14.55 14.3 14.5 16000
ECOP 2007-03-28 14.5 14.5 14.1 14.15 15500
ECOP 2007-03-29 14.3 14.5 14.15 14.15 6000
ECOP 2007-03-30 14.3 14.45 14.15 14.45 7500
ECOP 2007-04-03 14.4 14.5 14.4 14.45 18500
ECOP 2007-04-04 14.6 14.6 14 14.5 21500
ECOP 2007-04-05 14.3 14.6 14.25 14.5 21000
ECOP 2007-04-06 14.35 14.65 14.1 14.45 51500
ECOP 2007-04-09 14.6 15.45 14.6 15.45 235000
ECOP 2007-04-10 15.75 15.8 15.25 15.25 83500
ECOP 2007-04-11 15 15.25 14.9 15.15 47500
ECOP 2007-04-12 15.4 15.55 15 15 43500
ECOP 2007-04-13 14.6 15.2 14.6 15.2 37000
ECOP 2007-04-16 15 15.5 15 15.4 49000
ECOP 2007-04-17 15.35 15.6 15.1 15.3 59500
ECOP 2007-04-18 15.6 16.3 15.4 16.3 124500
ECOP 2007-04-19 17.2 17.3 17.05 17.3 103000
ECOP 2007-04-20 18.2 18.3 17.65 18.3 167000
ECOP 2007-04-23 19.3 19.3 18.75 19 288000
ECOP 2007-04-24 19.4 20 19 20 298500
ECOP 2007-04-25 20.5 21 20.4 20.75 290500
ECOP 2007-04-26 21 21.1 19.75 20.25 166000
ECOP 2007-04-27 20.5 20.5 19.25 19.25 61500
ECOP 2007-04-30 18.25 18.25 18.25 18.25 6000
ECOP 2007-05-02 17.25 17.25 17.25 17.25 19000
ECOP 2007-05-03 16.4 17.3 16.25 16.45 264000
ECOP 2007-05-04 16.7 17.05 16.6 16.95 79500
ECOP 2007-05-07 17 17 15.95 16.75 54000
ECOP 2007-05-08 16.45 16.5 16.1 16.45 42500
ECOP 2007-05-09 16.1 16.65 16.1 16.3 73000
ECOP 2007-05-10 16.7 17.3 16.4 17.3 98000
ECOP 2007-05-11 17.6 18.3 17.6 18.3 87500
ECOP 2007-05-14 19.3 19.3 19 19.3 72000
ECOP 2007-05-15 19.3 20.3 19.3 20.3 175000
ECOP 2007-05-16 21.3 21.3 21.3 21.3 114500
ECOP 2007-05-17 22.35 22.35 20.25 20.25 408500
ECOP 2007-05-18 20 21.1 19.3 20.1 224000
ECOP 2007-05-21 20.1 21.1 19.75 20.95 170000
ECOP 2007-05-22 21.25 21.25 20.5 20.95 109500
ECOP 2007-05-23 21.1 21.5 20.8 20.85 145500
ECOP 2007-05-24 20.95 21.6 20.55 21 227500
ECOP 2007-05-25 21.4 21.4 19.95 19.95 30500
ECOP 2007-05-28 20.35 20.4 19.85 20.3 66000
ECOP 2007-05-29 20.1 20.5 19.8 19.8 43000
ECOP 2007-05-30 19.9 20.25 19.5 20.15 71000
ECOP 2007-05-31 20.2 20.3 19.5 20.05 100500
ECOP 2007-06-01 20 20 19.5 19.7 37500
ECOP 2007-06-04 19.3 19.5 19.3 19.3 11000
ECOP 2007-06-05 19.1 20.3 18.65 20.3 41500
ECOP 2007-06-06 19.75 20 19.55 19.9 36000
ECOP 2007-06-07 19.9 19.9 19.3 19.5 16500
ECOP 2007-06-08 19.9 19.9 19 19.6 12500
ECOP 2007-06-11 19.5 19.5 19.05 19.05 10500
ECOP 2007-06-12 19.4 19.7 19.1 19.5 26000
ECOP 2007-06-13 19.55 19.7 19.05 19.7 25500
ECOP 2007-06-14 19.25 20.7 19.25 20.7 195500
ECOP 2007-06-15 21.7 21.7 20.75 21.5 157500
ECOP 2007-06-18 21.7 22.25 21.5 21.65 78500
ECOP 2007-06-19 22.1 22.7 22.05 22.2 102000
ECOP 2007-06-20 22.55 22.55 21.9 21.9 79500
ECOP 2007-06-21 22 22.2 21 21.95 21500
ECOP 2007-06-22 21.95 21.95 20.95 21.45 50500
ECOP 2007-06-25 21.4 21.45 20.4 20.7 38000
ECOP 2007-06-26 20.55 21.3 20.5 21 35000
ECOP 2007-06-27 21 21.4 20.4 21.4 53500
ECOP 2007-06-28 21.4 21.8 20.7 21.4 54000
ECOP 2007-06-29 20.7 21.6 20.7 21.4 29000
ECOP 2007-07-02 21.25 22.2 21.05 22 84000
ECOP 2007-07-03 22 22.5 21.6 21.95 65500
ECOP 2007-07-04 21.95 22.15 21.6 21.75 42000
ECOP 2007-07-05 21.25 22.8 21.25 22.8 134500
ECOP 2007-07-06 23.2 23.5 22.75 23.35 107500
ECOP 2007-07-09 23.4 24.5 23.3 24 181000
ECOP 2007-07-10 24.3 25.2 23.9 25.2 465500
ECOP 2007-07-11 25.25 26.45 25.25 26.45 456500
ECOP 2007-07-12 27.5 27.7 26.55 27.2 547000
ECOP 2007-07-13 27.25 27.5 25.85 25.85 113500
ECOP 2007-07-16 25 25 24.6 24.6 47000
ECOP 2007-07-17 23.75 24 23.4 23.6 130500
ECOP 2007-07-18 22.85 23.5 22.45 22.45 52000
ECOP 2007-07-19 22 22 21.35 21.35 45000
ECOP 2007-07-20 21.35 22.3 20.3 22.3 62500
ECOP 2007-07-23 22.05 22.9 22.05 22.8 57500
ECOP 2007-07-24 23.3 23.3 21.7 22 54500
ECOP 2007-07-25 21.5 21.5 20.9 21.4 14500
ECOP 2007-07-26 21.5 21.5 21 21.5 17500
ECOP 2007-07-27 21.25 21.65 21 21.65 19500
ECOP 2007-07-30 21.05 21.05 20.6 20.85 15000
ECOP 2007-07-31 20.5 21.4 20.5 21.4 24500
ECOP 2007-08-01 21.4 21.4 20.75 20.8 16500
ECOP 2007-08-02 21 21.8 21 21.75 57500
ECOP 2007-08-03 21.75 22.6 21.55 21.95 39000
ECOP 2007-08-06 21.95 23 21.8 21.85 20500
ECOP 2007-08-07 22 22 21.05 21.3 16000
ECOP 2007-08-08 21.5 21.75 21.2 21.5 15500
ECOP 2007-08-09 20.45 20.45 20.45 20.45 3500
ECOP 2007-08-10 21 21 20.4 20.4 17500
ECOP 2007-08-13 19.4 19.55 19.4 19.5 14000
ECOP 2007-08-15 19.5 19.5 18.8 19 10000
ECOP 2007-08-16 18.2 19.3 18.2 18.6 17000
ECOP 2007-08-17 18.7 18.8 18.35 18.35 11000
ECOP 2007-08-20 17.9 18.8 17.9 18.5 8500
ECOP 2007-08-21 18.25 18.5 17.5 17.5 37000
ECOP 2007-08-22 16.9 17.75 16.9 17.75 9500
ECOP 2007-08-23 17.75 18 17 17.1 22500
ECOP 2007-08-24 17 17 16.5 16.65 34000
ECOP 2007-08-27 16.75 17.1 16.3 16.5 39500
ECOP 2007-08-28 16.5 16.9 16.5 16.85 13500
ECOP 2007-08-29 17.15 17.45 17.1 17.3 6000
ECOP 2007-08-30 17.5 17.85 17 17 26000
ECOP 2007-08-31 17.25 17.5 17 17.2 35500
ECOP 2007-09-03 16.75 17.25 16.75 17.05 12500
ECOP 2007-09-04 16.5 17.5 16.5 16.95 27000
ECOP 2007-09-05 17 17.75 17 17.55 45500
ECOP 2007-09-06 17.65 18.05 17.45 17.8 35500
ECOP 2007-09-07 17.8 17.8 17.1 17.1 13000
ECOP 2007-09-10 17.2 17.3 17.1 17.3 3500
ECOP 2007-09-11 17.5 17.6 17.5 17.6 2000
ECOP 2007-09-12 18.25 18.25 17.6 17.6 11500
ECOP 2007-09-13 17.75 18.35 17.6 17.7 54500
ECOP 2007-09-14 17.75 17.75 16.9 17.5 17500
ECOP 2007-09-17 17.5 17.5 17.1 17.1 5000
ECOP 2007-09-18 17.4 17.5 17.25 17.4 21500
ECOP 2007-09-19 18.25 18.25 17 17.65 61000
ECOP 2007-09-20 17.75 17.75 17.4 17.5 9500
ECOP 2007-09-21 17.5 17.5 17.25 17.25 18500
ECOP 2007-09-24 17.35 17.5 17.3 17.5 5500
ECOP 2007-09-25 18.2 18.2 17 17.15 44500
ECOP 2007-09-26 17.8 17.8 16.6 16.7 85500
ECOP 2007-09-27 16.5 16.7 15.85 16 63000
ECOP 2007-09-28 16.4 16.4 15.6 15.85 31500
ECOP 2007-10-01 15.55 15.7 15.25 15.35 38500
ECOP 2007-10-02 15.2 16 15 15.5 120000
ECOP 2007-10-03 15.75 16 15.6 15.65 57500
ECOP 2007-10-04 15.7 15.95 15.7 15.75 147500
ECOP 2007-10-05 15.95 16.6 15.9 16.35 157500
ECOP 2007-10-08 17 17.35 16.75 17.35 112000
ECOP 2007-10-09 17.75 18.35 17.5 18 286500
ECOP 2007-10-11 18 18.1 17.05 17.4 60500
ECOP 2007-10-17 17.4 17.65 17 17.4 60500
ECOP 2007-10-18 17.7 18.4 17.55 18.4 247500
ECOP 2007-10-19 17.5 19.4 17.5 19 118000
ECOP 2007-10-22 19.85 19.85 18 18 459000
ECOP 2007-10-23 17.55 18.05 17 17.45 151500
ECOP 2007-10-24 17.75 17.75 17 17.15 55500
ECOP 2007-10-25 17.6 17.6 16.9 17.1 95500
ECOP 2007-10-26 17.25 17.5 16.7 17.05 62500
ECOP 2007-10-29 17.05 17.2 17 17 21500
ECOP 2007-10-30 17 17 16.3 16.3 29500
ECOP 2007-10-31 16.2 17.3 16.2 16.9 55000
ECOP 2007-11-01 16.9 16.9 16.35 16.35 20000
ECOP 2007-11-02 16.5 16.75 15.85 16.2 33000
ECOP 2007-11-05 15.5 16 15.2 15.2 31500
ECOP 2007-11-06 15 15.95 15 15.95 30500
ECOP 2007-11-07 15.5 15.75 15.5 15.5 6000
ECOP 2007-11-08 15.2 15.3 15 15 35000
ECOP 2007-11-12 15.45 16 15 15.7 87500
ECOP 2007-11-13 15.6 15.7 15.4 15.7 21000
ECOP 2007-11-14 15.2 16.7 15.2 16.1 348500
ECOP 2007-11-15 15.75 16 15.1 15.4 50000
ECOP 2007-11-16 15.5 15.65 15.1 15.2 26000
ECOP 2007-11-19 15.15 15.4 15 15.4 29000
ECOP 2007-11-20 15.2 15.45 15.05 15.45 16000
ECOP 2007-11-21 15.3 15.6 15.25 15.55 56500
ECOP 2007-11-22 15.5 15.55 15.3 15.5 35000
ECOP 2007-11-23 15.65 16 15.55 15.85 97000
ECOP 2007-11-26 15.95 16.3 15.75 15.85 60000
ECOP 2007-11-27 15.8 15.8 15.5 15.75 31500
ECOP 2007-11-28 15.5 15.95 15.5 15.8 36500
ECOP 2007-11-29 15.9 16.1 15.75 15.8 93000
ECOP 2007-11-30 15.55 15.65 15.5 15.5 12000
ECOP 2007-12-03 15.65 15.8 15.5 15.5 49500
ECOP 2007-12-04 15.55 15.6 15.25 15.5 57500
ECOP 2007-12-05 15.7 15.75 15.45 15.65 48000
ECOP 2007-12-06 15.8 16.3 15.75 16 298000
ECOP 2007-12-07 16.05 16.6 16.05 16.15 390000
ECOP 2007-12-10 16.7 16.7 15.9 16.2 72000
ECOP 2007-12-11 16.45 16.45 15.9 15.9 60500
ECOP 2007-12-12 16.25 16.25 15.7 15.9 87000
ECOP 2007-12-13 16.05 16.05 15.5 15.9 87500
ECOP 2007-12-14 16.1 16.1 15.5 15.5 95000
ECOP 2007-12-17 15.5 15.85 15.2 15.35 115000
ECOP 2007-12-18 15.55 15.55 15 15.1 116000
ECOP 2007-12-19 15 15.45 15 15.3 61500
ECOP 2007-12-24 15.45 15.5 15.1 15.45 119000
ECOP 2007-12-26 15.5 15.5 15 15.2 159000
ECOP 2007-12-27 15.35 15.35 15 15.2 129500
ECOP 2007-12-31 14.2 14.2 14.2 14.2 16500
ECOP 2008-01-01 13.25 14 13.25 14 102500
ECOP 2008-01-02 14.35 14.35 13 13.5 94500
ECOP 2008-01-03 14 14.5 13.85 14.5 66500
ECOP 2008-01-04 14.6 14.6 14.15 14.3 25500
ECOP 2008-01-07 14.15 14.4 14.15 14.4 8500
ECOP 2008-01-08 14.35 14.5 14.15 14.25 58500
ECOP 2008-01-09 14.15 14.2 14.1 14.2 19500
ECOP 2008-01-10 14.45 14.7 14.1 14.25 200500
ECOP 2008-01-11 14.3 14.4 13.85 14 28000
ECOP 2008-01-14 14 14.65 13.8 14.55 158500
ECOP 2008-01-15 14.65 15.55 14.4 15.1 701500
ECOP 2008-01-16 15.1 15.4 14.6 14.7 131000
ECOP 2008-01-17 14.85 14.85 14.05 14.4 116000
ECOP 2008-01-18 14.25 14.65 14.2 14.6 45500
ECOP 2008-01-21 14.6 14.8 14.4 14.6 58500
ECOP 2008-01-22 14.3 14.45 13.95 14.45 65500
ECOP 2008-01-23 14.4 14.6 14.1 14.45 70500
ECOP 2008-01-24 14.45 14.45 14 14.2 43500
ECOP 2008-01-25 14.2 14.4 14 14.4 20000
ECOP 2008-01-28 14.05 14.85 14.05 14.2 163000
ECOP 2008-01-29 14.5 14.95 14.35 14.7 160000
ECOP 2008-01-30 14.65 15.1 14.6 14.7 212000
ECOP 2008-01-31 14.75 14.8 14.55 14.7 45000
ECOP 2008-02-01 14.55 14.75 14.4 14.55 83500
ECOP 2008-02-04 14.55 14.75 14.55 14.7 59500
ECOP 2008-02-06 14.7 14.8 14.55 14.7 136000
ECOP 2008-02-07 14.55 14.55 14.4 14.4 75000
ECOP 2008-02-08 14.5 14.5 14 14.1 87000
ECOP 2008-02-11 14.15 14.25 13.95 14 59000
ECOP 2008-02-12 14.2 14.2 13.85 13.9 83500
ECOP 2008-02-13 14 14 13.75 13.8 83500
ECOP 2008-02-14 13.9 14.5 13.8 14.2 389000
ECOP 2008-02-15 14.15 14.35 13.9 13.9 129500
ECOP 2008-02-19 14.35 14.4 14.1 14.2 130000
ECOP 2008-02-20 14.3 14.3 14 14 97000
ECOP 2008-04-14 14.95 14.95 14.55 14.7 50500
ECOP 2008-04-15 14.6 14.65 14.5 14.5 28500
ECOP 2008-04-16 14.5 14.65 14.25 14.6 42500
ECOP 2008-04-17 14.65 14.7 14.25 14.25 42000
ECOP 2008-04-18 14.35 14.5 14.3 14.4 21000
ECOP 2008-04-21 14.25 14.45 14.1 14.35 290000
ECOP 2008-04-22 14.15 14.3 14 14.15 98500
ECOP 2008-04-23 14 14.15 13.75 14.1 87000
ECOP 2008-04-24 14.1 14.15 13.75 13.75 117000
ECOP 2008-04-25 13.75 14.25 13.75 13.8 35000
ECOP 2008-04-28 13.85 14 13.5 13.74 117500
ECOP 2008-04-29 13.54 13.77 13.5 13.51 23000
ECOP 2008-04-30 13.51 13.76 13.1 13.2 64500
ECOP 2008-05-02 13.01 13.01 12.2 12.84 93500
ECOP 2008-05-05 12.25 12.32 11.84 11.84 67000
ECOP 2008-05-06 11.3 11.6 11.05 11.2 58000
ECOP 2008-05-07 11 11.5 10.66 10.9 60000
ECOP 2008-05-08 11.1 11.26 10.17 10.35 59500
ECOP 2008-05-09 10.35 10.95 9.8 10.25 128000
ECOP 2008-05-12 10 10.35 10 10.29 33500
ECOP 2008-05-13 10.35 10.63 10.2 10.5 34000
ECOP 2008-05-14 10.93 11.5 10.25 11.5 126000
ECOP 2008-05-15 12.46 12.46 12.1 12.3 203500
ECOP 2008-05-16 11.8 12.2 11.8 12.2 46000
ECOP 2008-05-19 11.5 12 11.5 11.55 19500
ECOP 2008-05-20 11.5 11.55 11.4 11.4 27500
ECOP 2008-05-21 11.5 11.5 11.15 11.45 36000
ECOP 2008-05-22 11.02 11.35 10.8 10.8 51000
ECOP 2008-05-23 10.25 10.25 9.8 9.8 89000
ECOP 2008-05-26 9.31 9.31 8.8 9.25 120000
ECOP 2008-05-27 8.25 9.23 8.25 9.1 218000
ECOP 2008-05-28 9.3 9.45 8.1 8.1 247000
ECOP 2008-05-29 7.5 8 7.2 7.8 122000
ECOP 2008-05-30 7.8 8.8 7.5 8.8 144000
ECOP 2008-06-02 8.95 9.07 8.5 8.86 51000
ECOP 2008-06-03 8.24 9 8.24 8.9 40500
ECOP 2008-06-04 9.4 9.9 9.4 9.9 220500
ECOP 2008-06-05 10 10.05 9.5 9.9 155000
ECOP 2008-06-06 9.34 10 9.34 9.9 64000
ECOP 2008-06-09 9.05 9.31 9 9.15 37000
ECOP 2008-06-10 8.7 9.43 8.7 9.05 18000
ECOP 2008-06-11 8.8 9.25 8.8 9.15 27500
ECOP 2008-06-12 9 9.2 9 9.2 14500
ECOP 2008-06-13 9.2 9.3 9 9.2 43000
ECOP 2008-06-16 9 9.35 8.76 9.1 36000
ECOP 2008-06-17 8.41 9.39 8.3 9.39 104500
ECOP 2008-06-18 8.83 9.32 8.83 9.32 10500
ECOP 2008-06-19 8.8 10.3 8.32 10.3 115000
ECOP 2008-06-20 10 10.1 9.3 9.98 150500
ECOP 2008-06-23 9.07 9.07 8.98 9 59000
ECOP 2008-06-24 9 9.9 9 9.9 61000
ECOP 2008-06-25 10 10 9.81 9.81 45500
ECOP 2008-06-26 10.1 10.1 9.75 9.75 11000
ECOP 2008-06-27 9.66 9.66 9.66 9.66 1000
ECOP 2008-06-30 9.66 10 9.57 10 11500
ECOP 2008-07-01 9.66 10 9.57 10 11500
ECOP 2008-07-07 9.9 9.9 9.9 9.9 1000
ECOP 2008-07-09 9.81 9.81 9.81 9.81 7500
ECOP 2008-07-11 9.72 10.79 9.72 10.79 28000
ECOP 2008-07-15 9.79 10.75 9.79 10.75 82000
ECOP 2008-07-16 9.76 10.02 9.75 9.75 39000
ECOP 2008-07-17 8.75 8.75 8.75 8.75 2500
ECOP 2008-07-18 7.76 8.39 7.75 8 75500
ECOP 2008-07-21 8 8.43 7.34 8.16 36500
ECOP 2008-07-22 8.1 9 8.1 9 102000
ECOP 2008-07-23 8.45 9.6 8.35 9.37 6500
ECOP 2008-07-24 9.5 9.5 8.6 9.25 29500
ECOP 2008-07-25 9 9.39 8.64 9.39 3000
ECOP 2008-07-28 9 9.2 8.39 8.39 79500
ECOP 2008-07-29 8 8.88 8 8.88 65500
ECOP 2008-07-30 8.9 9.4 8.5 9.3 45000
ECOP 2008-07-31 8.39 8.79 8.3 8.79 23000
ECOP 2008-08-01 8 8.3 7.79 8.3 28500
ECOP 2008-08-04 7.35 7.95 7.35 7.95 27000
ECOP 2008-08-06 7.8 8.15 6.95 8.15 55500
ECOP 2008-08-07 7.41 7.99 7.15 7.4 25500
ECOP 2008-08-08 7.3 7.34 7.29 7.34 8000
ECOP 2008-08-11 7.34 7.75 7.34 7.41 14000
ECOP 2008-08-12 7.06 7.06 7.05 7.05 1500
ECOP 2008-08-13 7 7.25 6.6 7.25 8000
ECOP 2008-08-15 7.05 7.64 7 7.4 18000
ECOP 2008-08-18 7.4 8.2 6.85 8.2 49500
ECOP 2008-08-19 8.2 8.5 7.42 8.5 61000
ECOP 2008-08-20 8.2 8.2 7.65 7.65 4500
ECOP 2008-08-21 7.42 7.7 7.3 7.7 15000
ECOP 2008-08-22 6.72 7.8 6.72 7.8 37500
ECOP 2008-08-25 7.06 7.25 7.06 7.25 2500
ECOP 2008-08-26 6.6 7.4 6.6 7.4 9000
ECOP 2008-08-27 7 8 6.4 8 78500
ECOP 2008-08-28 8 8 8 8 2500
ECOP 2008-09-03 8 8 8 8 2500
ECOP 2008-09-08 8 8 8 8 2500
ECOP 2008-12-26 7 7 7 7 5000
ECOP 2008-12-29 6 6 6 6 2000
ECOP 2008-12-30 5.13 5.13 5 5 10000
ECOP 2008-12-31 5 5 4.12 4.9 9500
ECOP 2009-01-01 4.26 5.01 4.26 4.99 14000
ECOP 2009-01-02 5 5.15 4.51 4.66 41500
ECOP 2009-01-05 5 5 5 5 17000
ECOP 2009-01-06 4.9 5 4.25 4.67 75000
ECOP 2009-01-09 4.65 4.7 4.46 4.46 20500
ECOP 2009-01-12 4.3 4.4 3.61 4 26000
ECOP 2009-01-13 4 4.35 3.8 4.35 33500
ECOP 2009-01-14 4 4.45 4 4.25 22000
ECOP 2009-01-15 4 4.05 4 4 12500
ECOP 2009-01-16 3.8 3.82 3.7 3.71 9500
ECOP 2009-01-19 3.71 3.75 3.5 3.72 15500
ECOP 2009-01-20 3.71 4 3.55 4 13500
ECOP 2009-01-21 3.75 3.8 3.7 3.7 4000
ECOP 2009-01-22 3.65 4 3.05 3.93 20000
ECOP 2009-01-23 3.5 3.5 3.1 3.5 17000
ECOP 2009-01-26 3.59 3.59 3 3.05 21000
ECOP 2009-01-27 3.5 3.55 3.5 3.55 5000
ECOP 2009-01-28 3.4 3.69 3.4 3.4 8500
ECOP 2009-01-29 3.4 3.45 3 3.2 36000
ECOP 2009-01-30 3.38 4.15 3.3 4.15 71500
ECOP 2009-02-02 3.95 3.95 3.55 3.6 17000
ECOP 2009-02-03 3.5 3.59 3.4 3.4 21500
ECOP 2009-02-04 3.6 3.6 3.25 3.25 25000
ECOP 2009-02-06 3.31 3.64 3.28 3.5 82500
ECOP 2009-02-09 3.51 3.6 3.06 3.6 21500
ECOP 2009-02-10 3.5 3.6 3.5 3.5 21500
ECOP 2009-02-11 3.45 3.65 3.45 3.55 15500
ECOP 2009-02-12 3.35 3.6 3.35 3.6 1000
ECOP 2009-02-13 3.5 4 3.4 4 28000
ECOP 2009-02-16 3.6 4.29 3.6 4.29 60500
ECOP 2009-02-17 4.05 4.18 3.65 4.06 177000
ECOP 2009-02-18 4 4 3.8 4 11500
ECOP 2009-02-19 4 4.13 3.9 4 44000
ECOP 2009-02-20 4.02 4.1 4 4 5500
ECOP 2009-02-23 3.75 4 3.67 4 7500
ECOP 2009-02-24 3.7 3.7 3.55 3.55 2500
ECOP 2009-02-25 3.5 3.61 3.35 3.5 5000
ECOP 2009-02-26 3.27 4.4 3.27 4.4 11500
ECOP 2009-02-27 3.7 3.7 3.7 3.7 2500
ECOP 2009-03-02 3.27 3.7 3.05 3.5 106500
ECOP 2009-03-03 3.4 3.5 3.01 3.01 42000
ECOP 2009-03-04 3.11 4.25 2.25 4.25 1197000
ECOP 2009-03-05 4.5 4.95 4.5 4.95 191000
ECOP 2009-03-06 4.95 5.25 4.8 5 111500
ECOP 2009-03-09 4.9 5.5 4.25 5.5 147000
ECOP 2009-03-11 5.01 5.25 4.9 5.13 245500
ECOP 2009-03-12 5.25 6.15 5.25 6.1 179000
ECOP 2009-03-13 5.8 5.94 5.56 5.8 159000
ECOP 2009-03-16 6.75 6.8 6.05 6.25 692500
ECOP 2009-03-17 5.8 6.35 5.71 6.34 175000
ECOP 2009-03-18 6 6.39 5.8 6.39 73000
ECOP 2009-03-19 6 6.77 5.84 6.49 335000
ECOP 2009-03-20 6.15 6.55 6 6.55 39000
ECOP 2009-03-24 6.21 6.9 6.02 6.9 191500
ECOP 2009-03-25 6.6 6.8 6.3 6.8 89000
ECOP 2009-03-26 6.1 6.9 6.1 6.9 99000
ECOP 2009-03-27 6.51 6.98 6.51 6.51 119000
ECOP 2009-03-30 7.4 7.4 6.3 7.19 85000
ECOP 2009-03-31 6.67 7.3 6.4 7.25 177500
ECOP 2009-04-01 6.56 7.19 6.56 7.19 26500
ECOP 2009-04-02 7.08 7.25 6.99 7.01 76000
ECOP 2009-04-03 6.7 7.35 6.3 7.35 144500
ECOP 2009-04-06 7 7.31 6.5 7.31 128500
ECOP 2009-04-07 6.61 7 6.26 7 230000
ECOP 2009-04-08 6.5 6.57 6.21 6.21 45000
ECOP 2009-04-09 6.4 6.75 6.4 6.75 40500
ECOP 2009-04-13 6.51 7 6.2 7 425000
ECOP 2009-04-14 6.8 7 6.36 6.6 192500
ECOP 2009-04-15 6.52 6.55 6.4 6.41 37000
ECOP 2009-04-16 6.42 6.5 6.32 6.37 19500
ECOP 2009-04-17 6.1 6.8 6.1 6.8 63000
ECOP 2009-04-20 6.23 6.75 6.23 6.75 18000
ECOP 2009-04-21 6.32 6.7 6.32 6.7 13500
ECOP 2009-04-22 6.65 6.65 6.31 6.31 16000
ECOP 2009-04-23 6.23 6.23 6.21 6.22 6000
ECOP 2009-04-24 6.44 6.61 6.4 6.61 98000
ECOP 2009-04-27 6.22 6.8 6 6.8 161000
ECOP 2009-04-28 6.33 7.05 6.32 7.05 53000
ECOP 2009-04-29 7 7 6.5 7 73500
ECOP 2009-04-30 6.96 6.96 5.96 6.5 227500
ECOP 2009-05-04 6.1 6.18 5.8 6.18 19500
ECOP 2009-05-05 5.81 6.3 5.65 6.3 44500
ECOP 2009-05-06 6.39 6.39 6.24 6.24 7000
ECOP 2009-05-07 6.1 6.4 6 6.4 16500
ECOP 2009-05-08 6.25 6.6 6 6.6 91500
ECOP 2009-05-11 6.48 6.48 6.48 6.48 1000
ECOP 2009-05-12 6.5 6.55 6.01 6.55 138000
ECOP 2009-05-13 6.37 6.47 6.25 6.47 26500
ECOP 2009-05-14 6.16 6.45 6.16 6.45 6500
ECOP 2009-05-15 6.08 6.45 6.08 6.45 12000
ECOP 2009-05-18 6.4 6.75 6.4 6.75 16000
ECOP 2009-05-19 6.4 6.73 6.4 6.73 21000
ECOP 2009-05-20 6.17 6.45 5.75 5.75 93500
ECOP 2009-05-21 5.99 6.37 5.74 6.37 34500
ECOP 2009-05-22 6.35 6.58 6.35 6.58 10000
ECOP 2009-05-25 6.1 6.49 6.05 6.49 38000
ECOP 2009-05-26 6.44 6.45 6 6.35 40500
ECOP 2009-05-28 5.83 5.99 5.68 5.75 147500
ECOP 2009-05-29 5.73 6.25 5.73 6.25 24500
ECOP 2009-06-01 5.82 5.86 5.26 5.86 83000
ECOP 2009-06-02 5.8 6.2 5.8 6.2 20000
ECOP 2009-06-03 5.8 6.27 5.8 6.27 5500
ECOP 2009-06-04 6.18 6.18 6.15 6.16 4000
ECOP 2009-06-05 5.65 7.15 5.58 7 117000
ECOP 2009-06-08 6.15 6.6 5.91 5.91 140500
ECOP 2009-06-09 6 6.6 5.92 6.6 396500
ECOP 2009-06-10 6.23 6.23 5.8 5.8 139000
ECOP 2009-06-11 6.1 6.39 5.92 6.14 84000
ECOP 2009-06-12 5.81 5.99 5.7 5.99 32500
ECOP 2009-06-15 5.6 5.95 5.26 5.95 74500
ECOP 2009-06-16 5.45 6.1 5.41 6.1 44500
ECOP 2009-06-17 5.62 5.94 5.55 5.94 13000
ECOP 2009-06-18 5.88 5.88 5.56 5.61 4500
ECOP 2009-06-19 5.86 5.87 5.86 5.87 2000
ECOP 2009-06-22 5.89 5.97 5.89 5.97 10000
ECOP 2009-06-23 5.75 6 5.75 6 19000
ECOP 2009-06-24 5.7 6.17 5.5 6.17 54000
ECOP 2009-06-25 5.95 6.1 5.95 6.1 10000
ECOP 2009-06-26 6 6.1 5.99 6.1 11500
ECOP 2009-06-29 5.99 6.19 5.99 6.19 26500
ECOP 2009-07-02 6.2 6.2 5 5 405500
ECOP 2009-07-03 5 5.01 4.91 5 30500
ECOP 2009-07-06 4.91 5.15 4.91 5.15 3000
ECOP 2009-07-07 5.08 5.25 5.08 5.25 33000
ECOP 2009-07-08 4.76 5.14 4.7 5.14 46500
ECOP 2009-07-09 4.88 5.1 4.88 5.1 12500
ECOP 2009-07-13 5.15 5.4 5.15 5.4 20000
ECOP 2009-07-14 5 5.45 5 5.45 26000
ECOP 2009-07-15 5.25 5.37 5.1 5.37 23000
ECOP 2009-07-16 4.73 5.44 4.73 5.43 65500
ECOP 2009-07-17 5.43 5.43 5.43 5.43 500
ECOP 2009-07-20 5.64 5.64 5.34 5.53 10000
ECOP 2009-07-21 5.05 5.55 5.05 5.49 22020
ECOP 2009-07-22 5.59 5.7 5.1 5.7 51462
ECOP 2009-07-23 5.2 5.9 5.2 5.5 21627
ECOP 2009-07-24 5.99 5.99 5.15 5.26 22050
ECOP 2009-07-27 5.31 5.35 5.31 5.35 1000
ECOP 2009-07-28 5.35 5.5 5.2 5.5 3619
ECOP 2009-07-29 5.25 5.45 5 5 53011
ECOP 2009-07-30 5.33 5.33 4.75 5.21 96000
ECOP 2009-07-31 4.95 5.28 4.95 5.28 9401
ECOP 2009-08-03 5.44 5.5 4.9 5.05 16003
ECOP 2009-08-04 5.06 5.46 5.06 5.46 6520
ECOP 2009-08-06 5.02 5.5 5.02 5.5 60477
ECOP 2009-08-07 5.49 5.49 5.49 5.49 3
ECOP 2009-08-10 6.49 6.49 4.77 5.9 51951
ECOP 2009-08-11 5.27 5.98 5.27 5.98 17200
ECOP 2009-08-12 5.05 5.75 5.05 5.75 13006
ECOP 2009-08-13 5.71 5.98 5.31 5.8 24709
ECOP 2009-08-17 5.68 5.68 5.68 5.68 100
ECOP 2009-08-18 5.23 5.75 5.23 5.75 1099
ECOP 2009-08-19 5.25 5.75 5.11 5.74 16500
ECOP 2009-08-20 5.55 5.85 5.55 5.85 7500
ECOP 2009-08-21 5.7 5.75 5.7 5.75 1000
ECOP 2009-08-24 5.6 5.99 5.6 5.91 15000
ECOP 2009-08-26 5.91 6.48 5.66 6 15102
ECOP 2009-08-27 5.5 6 5.4 6 7500
ECOP 2009-08-28 5.2 6.15 5.2 6.06 48703
ECOP 2009-09-01 5.41 6.19 5.41 6.03 50802
ECOP 2009-09-02 5.72 6.1 5.72 6.06 5500
ECOP 2009-09-03 5.65 5.97 5.62 5.96 7455
ECOP 2009-09-04 5.26 5.73 5.26 5.71 2313
ECOP 2009-09-07 5.5 5.9 5 5.82 56700
ECOP 2009-09-08 5.17 5.98 5 5.04 63381
ECOP 2009-09-09 5.3 5.75 5.25 5.67 357500
ECOP 2009-09-10 5.22 5.79 5.02 5.58 33000
ECOP 2009-09-11 5.26 5.8 5.26 5.71 10500
ECOP 2009-09-14 5.39 5.88 5.1 5.68 38542
ECOP 2009-09-15 5.64 5.78 5.2 5.68 41342
ECOP 2009-09-16 5.37 5.74 5.06 5.56 53963
ECOP 2009-09-17 5.46 5.75 5.1 5.62 55000
ECOP 2009-09-18 5.4 5.74 5.13 5.63 52846
ECOP 2009-09-24 5.63 5.7 5.4 5.7 35007
ECOP 2009-09-25 5.7 5.88 5.5 5.88 61700
ECOP 2009-09-28 5.5 5.9 5.26 5.6 53520
ECOP 2009-09-29 5.4 5.9 5.35 5.65 167909
ECOP 2009-09-30 5.65 5.9 5.43 5.8 312000
ECOP 2009-10-01 5.75 5.95 5.72 5.9 85600
ECOP 2009-10-02 5.9 6.75 5.9 6.65 74000
ECOP 2009-10-05 6.25 6.8 5.9 6.16 100603
ECOP 2009-10-06 6.18 6.9 6 6.9 450713
ECOP 2009-10-07 6.5 6.5 6 6.05 415313
ECOP 2009-10-08 6.01 6.3 5.93 6.3 52501
ECOP 2009-10-09 6 6.01 5.76 5.8 17760
ECOP 2009-10-12 5.98 5.98 5.75 5.75 200
ECOP 2009-10-13 5.57 5.89 5.57 5.89 900
ECOP 2009-10-14 5.62 6.2 5.6 6.2 17601
ECOP 2009-10-15 5.3 6 5.3 5.98 33033
ECOP 2009-10-16 5.99 5.99 5.66 5.8 2507
ECOP 2009-10-19 5.52 5.95 5.5 5.5 54501
ECOP 2009-10-20 5.84 5.86 5.6 5.86 15002
ECOP 2009-10-21 5.8 5.8 5.5 5.64 11472
ECOP 2009-10-22 5.7 5.9 5.64 5.9 15002
ECOP 2009-10-23 5.42 5.74 4.8 5.31 10006
ECOP 2009-10-26 5.5 5.5 5.02 5.5 26003
ECOP 2009-10-27 5.68 5.68 5.1 5.68 17563
ECOP 2009-10-28 5.72 5.72 5.22 5.3 19300
ECOP 2009-10-29 5.36 5.63 5.33 5.63 16002
ECOP 2009-10-30 5.31 5.64 5.3 5.64 10995
ECOP 2009-11-02 5.68 5.68 5.26 5.3 5017
ECOP 2009-11-03 5.51 5.68 5.4 5.68 12501
ECOP 2009-11-04 5.8 5.8 5.27 5.59 17290
ECOP 2009-11-05 5.49 5.75 5.4 5.75 33222
ECOP 2009-11-06 5.75 5.9 5.36 5.9 41501
ECOP 2009-11-10 5.68 5.69 5.27 5.59 72189
ECOP 2009-11-11 5.5 5.69 5.3 5.69 33000
ECOP 2009-11-12 5.38 5.53 5.27 5.27 27010
ECOP 2009-11-13 5.3 5.49 5.27 5.27 14811
ECOP 2009-11-16 5.25 5.58 5.13 5.42 24926
ECOP 2009-11-17 5.48 5.7 5.28 5.67 77977
ECOP 2009-11-18 5.4 5.7 5.37 5.62 17404
ECOP 2009-11-19 5.49 5.7 5.47 5.47 10516
ECOP 2009-11-20 5.42 5.72 5.4 5.72 21501
ECOP 2009-11-24 5.59 5.59 5.59 5.59 10
ECOP 2009-11-25 5.4 5.52 5.4 5.52 8500
ECOP 2009-12-01 5.17 5.24 4.89 5.24 24601
ECOP 2009-12-03 5.2 5.4 4.96 5 63906
ECOP 2009-12-04 5.09 5.09 4.85 4.99 1126
ECOP 2009-12-07 4.99 5.16 4.9 5.16 18900
ECOP 2009-12-08 4.88 4.88 4.88 4.88 5765
ECOP 2009-12-09 4.93 4.93 4.8 4.9 2500
ECOP 2009-12-10 5.08 5.1 4.62 5.1 218448
ECOP 2009-12-11 5 5.39 5 5.22 5100
ECOP 2009-12-14 4.62 5.11 4.62 5.11 2115
ECOP 2009-12-15 5 5.4 5 5.4 110000
ECOP 2009-12-16 4.85 5.24 4.82 4.96 17377
ECOP 2009-12-17 4.95 5.08 4.95 5.08 3001
ECOP 2009-12-18 5.05 5.05 4.79 4.99 13
ECOP 2009-12-21 4.85 5.1 4.85 5.1 2781
ECOP 2009-12-22 5 5.08 5 5.08 1010
ECOP 2009-12-23 4.15 5 4.15 5 254
ECOP 2009-12-24 4.99 4.99 4.61 4.61 301
ECOP 2009-12-29 4.95 4.95 4.95 4.95 100
ECOP 2009-12-30 4.56 4.65 4.5 4.51 67500
ECOP 2009-12-31 4.4 4.85 4.4 4.85 11000
ECOP 2010-01-04 4.79 4.79 4.4 4.75 10999
ECOP 2010-01-05 4.79 4.79 4.42 4.42 2
ECOP 2010-01-06 4.46 4.75 4.46 4.75 3000
ECOP 2010-01-07 4.49 4.73 4.3 4.7 16200
ECOP 2010-01-08 4.22 4.74 4.22 4.74 5443
ECOP 2010-01-11 4.5 4.5 4.01 4.03 324000
ECOP 2010-01-12 4.37 4.37 3.85 4.16 33900
ECOP 2010-01-13 4.1 4.16 3.85 4 40992
ECOP 2010-01-14 4.16 4.16 3.88 3.98 4612
ECOP 2010-01-15 3.87 4.16 3.85 4.16 13502
ECOP 2010-01-18 4.09 4.14 3.92 4.14 3098
ECOP 2010-01-19 4.09 4.15 4 4.15 17628
ECOP 2010-01-20 3.9 3.95 3.8 3.95 63570
ECOP 2010-01-21 3.81 3.89 3.75 3.89 6010
ECOP 2010-01-22 3.9 3.99 3.85 3.99 2000
ECOP 2010-01-25 3.94 3.94 3.94 3.94 500
ECOP 2010-01-26 3.9 3.9 3.7 3.7 3520
ECOP 2010-01-27 3.71 3.75 3.6 3.74 15727
ECOP 2010-01-28 3.74 3.74 3.55 3.74 9910
ECOP 2010-01-29 3.56 3.69 3.56 3.69 302
ECOP 2010-02-01 3.56 3.66 3.56 3.66 100
ECOP 2010-02-02 3.57 3.85 3.55 3.82 12532
ECOP 2010-02-03 3.65 3.89 3.65 3.89 2001
ECOP 2010-02-04 3.89 3.97 3.88 3.94 24500
ECOP 2010-02-08 3.75 4.91 3.75 4.55 286283
ECOP 2010-02-09 4.8 5.34 4.8 4.87 590634
ECOP 2010-02-10 5.1 5.1 4.6 4.76 73683
ECOP 2010-02-11 4.85 4.96 4.75 4.9 31704
ECOP 2010-02-12 5.05 5.05 4.16 4.5 38941
ECOP 2010-02-15 4.1 4.43 4.1 4.38 14600
ECOP 2010-02-16 4.21 4.5 4.2 4.44 42155
ECOP 2010-02-17 4.55 4.55 4.21 4.25 52338
ECOP 2010-02-18 4.3 4.39 4.21 4.39 16510
ECOP 2010-02-22 4.45 4.6 4.17 4.39 52402
ECOP 2010-02-23 4.16 4.38 4.1 4.1 14602
ECOP 2010-02-24 4.1 4.25 3.79 3.91 76794
ECOP 2010-02-25 3.95 3.95 3.82 3.94 2613
ECOP 2010-02-26 3.94 4.4 3.75 4.32 17394
ECOP 2010-03-01 4.32 4.32 3.65 4.1 21600
ECOP 2010-03-02 3.73 4.15 3.73 4.13 2623
ECOP 2010-03-03 4.2 4.3 3.82 4.16 10004
ECOP 2010-03-04 3.8 4.17 3.6 3.66 26952
ECOP 2010-03-05 3.97 3.98 3.93 3.96 2501
ECOP 2010-03-08 3.97 4.38 3.97 4.15 10000
ECOP 2010-03-09 4 4 3.98 3.98 2000
ECOP 2010-03-10 4.21 4.21 3.8 3.99 1701
ECOP 2010-03-11 3.9 3.9 3.7 3.71 2700
ECOP 2010-03-12 3.57 3.99 3.5 3.99 3001
ECOP 2010-03-15 3.75 3.94 3.65 3.94 3441
ECOP 2010-03-16 3.94 3.94 3.75 3.85 2201
ECOP 2010-03-17 3.66 3.75 3.65 3.75 3001
ECOP 2010-03-18 3.95 3.95 3.6 3.61 2012
ECOP 2010-03-19 3.99 3.99 3.33 3.79 8003
ECOP 2010-03-22 3.5 3.74 3.25 3.74 13401
ECOP 2010-03-24 3.5 3.85 3.5 3.75 33125
ECOP 2010-03-25 3.98 3.98 3.52 3.75 13001
ECOP 2010-03-26 3.51 3.89 3.51 3.81 5500
ECOP 2010-03-29 3.92 3.92 3.5 3.79 13003
ECOP 2010-03-30 3.6 3.8 3.5 3.72 32080
ECOP 2010-03-31 3.66 3.7 3.51 3.69 9000
ECOP 2010-04-01 3.43 4 3.43 3.8 57442
ECOP 2010-04-02 4.25 4.25 3.99 3.99 1
ECOP 2010-04-05 4.29 4.3 3.75 3.99 9001
ECOP 2010-04-06 3.76 4.03 3.75 3.95 7738
ECOP 2010-04-07 3.99 3.99 3.8 3.9 3426
ECOP 2010-04-08 3.75 4.4 3.75 4.08 189057
ECOP 2010-04-09 4.35 4.35 3.8 4.04 167315
ECOP 2010-04-12 4.02 4.02 4.02 4.02 48
ECOP 2010-04-13 3.75 4 3.71 3.97 6076
ECOP 2010-04-14 3.66 4 3.66 3.99 11324
ECOP 2010-04-15 4 4 3.95 3.95 3000
ECOP 2010-04-16 3.95 4.05 3.9 4.05 12400
ECOP 2010-04-19 3.85 3.99 3.83 3.99 3500
ECOP 2010-04-20 3.99 3.99 3.8 3.98 11359
ECOP 2010-04-21 3.92 3.95 3.92 3.94 300
ECOP 2010-04-23 4 4.45 3.8 3.85 294203
ECOP 2010-04-26 3.78 3.88 3.72 3.77 50001
ECOP 2010-04-27 3.93 3.93 3.6 3.7 33900
ECOP 2010-04-28 3.7 3.85 3.4 3.65 50717
ECOP 2010-04-29 3.5 3.5 3.33 3.46 28000
ECOP 2010-04-30 3.49 3.7 3.14 3.47 43112
ECOP 2010-05-03 3.47 3.47 3.33 3.33 241
ECOP 2010-05-04 3.6 3.6 3.3 3.32 11505
ECOP 2010-05-05 3.4 3.49 3.4 3.41 13100
ECOP 2010-05-06 3.49 3.66 3.42 3.6 87495
ECOP 2010-05-07 3.6 3.6 3.4 3.54 37600
ECOP 2010-05-10 3.5 3.6 3.22 3.41 29501
ECOP 2010-05-11 3.45 3.45 3.3 3.44 47098
ECOP 2010-05-12 3.3 3.48 3.21 3.46 22400
ECOP 2010-05-13 3.6 3.6 3 3.45 15797
ECOP 2010-05-14 3.39 3.4 3.39 3.4 3200
ECOP 2010-05-17 2.8 3.39 2.8 3.35 13226
ECOP 2010-05-18 3.2 3.29 3.2 3.29 530
ECOP 2010-05-19 3.24 3.24 2.67 3.09 74882
ECOP 2010-05-20 2.9 3.05 2.9 3.05 3501
ECOP 2010-05-21 2.71 3.09 2.71 3.05 6300
ECOP 2010-05-24 2.9 2.99 2.9 2.99 1001
ECOP 2010-05-25 2.74 2.77 2.51 2.51 145970
ECOP 2010-05-26 2.72 2.75 2.52 2.75 25603
ECOP 2010-05-27 2.55 2.66 2.55 2.66 400
ECOP 2010-05-28 2.53 2.59 2.5 2.52 11000
ECOP 2010-05-31 2.5 2.5 2.35 2.36 13000
ECOP 2010-06-01 2.4 2.8 2.4 2.79 10500
ECOP 2010-06-02 2.89 2.89 2.78 2.78 1
ECOP 2010-06-03 2.6 2.75 2.6 2.75 12000
ECOP 2010-06-04 2.95 2.95 2.79 2.83 3002
ECOP 2010-06-07 2.8 2.8 2.6 2.79 3003
ECOP 2010-06-08 3.09 3.09 2.59 2.59 11005
ECOP 2010-06-09 2.5 2.69 2.5 2.69 5000
ECOP 2010-06-10 2.45 2.59 2.42 2.59 12900
ECOP 2010-06-11 2.59 2.59 2.41 2.42 18700
ECOP 2010-06-14 2.27 2.64 2.05 2.44 21300
ECOP 2010-06-15 2.44 2.44 2.2 2.35 17100
ECOP 2010-06-16 2.35 2.49 2.21 2.47 15593
ECOP 2010-06-17 2.12 2.3 2.12 2.24 7700
ECOP 2010-06-18 2.24 2.49 2.14 2.28 12054
ECOP 2010-06-21 2.28 2.4 2.17 2.4 8024
ECOP 2010-06-22 2.21 2.39 2.2 2.39 7000
ECOP 2010-06-23 2.4 2.4 2.25 2.39 78852
ECOP 2010-06-24 2.39 2.39 2.27 2.29 3401
ECOP 2010-06-25 2.29 2.39 2.02 2.38 1190
ECOP 2010-06-28 2.4 2.49 2.2 2.49 1370
ECOP 2010-06-29 2.17 2.35 2.17 2.27 9658
ECOP 2010-06-30 2.12 2.39 2.12 2.39 1278
ECOP 2010-07-01 2.79 2.79 2.4 2.4 1501
ECOP 2010-07-02 2.2 2.79 2.05 2.3 15198
ECOP 2010-07-05 2.25 2.25 2.1 2.2 32240
ECOP 2010-07-06 2.4 2.4 2.2 2.29 25506
ECOP 2010-07-07 2.6 2.75 2.3 2.31 184041
ECOP 2010-07-08 2.29 2.34 2.17 2.23 42356
ECOP 2010-07-09 1.9 2.38 1.9 2.3 2561
ECOP 2010-07-12 2.06 2.15 2 2.09 272110
ECOP 2010-07-13 2.17 2.18 2.12 2.15 13121
ECOP 2010-07-14 2.2 2.25 2.1 2.11 14888
ECOP 2010-07-15 2.2 2.2 2.1 2.18 11100
ECOP 2010-07-16 2.1 2.24 2.01 2.13 25020
ECOP 2010-07-19 2.01 2.15 2.01 2.15 26005
ECOP 2010-07-20 2.02 2.16 2.02 2.07 4904
ECOP 2010-07-21 2.02 2.2 1.94 2 51406
ECOP 2010-07-22 2.14 2.45 1.96 2.33 103576
ECOP 2010-07-23 2.44 2.8 2.4 2.46 406413
ECOP 2010-07-26 2.46 2.68 2.3 2.56 93068
ECOP 2010-07-27 2.26 2.89 2.26 2.57 11825
ECOP 2010-07-28 2.25 2.68 2.25 2.6 15207
ECOP 2010-07-29 2.59 2.59 2.42 2.58 17553
ECOP 2010-07-30 2.5 2.59 2.41 2.53 5504
ECOP 2010-08-02 2.23 2.5 2.23 2.4 21979
ECOP 2010-08-03 2.12 2.86 2.12 2.55 36555
ECOP 2010-08-04 2.58 2.6 2.38 2.59 1902
ECOP 2010-08-05 2.75 2.75 2.25 2.49 10829
ECOP 2010-08-06 2.5 2.6 2.15 2.48 20032
ECOP 2010-08-09 2.11 2.24 2.11 2.17 4894
ECOP 2010-08-10 2.17 2.34 2.08 2.28 2909
ECOP 2010-08-11 2.32 2.69 2.15 2.3 59158
ECOP 2010-08-12 2.4 2.44 2.25 2.25 5977
ECOP 2010-08-13 2.55 2.55 2.12 2.26 107
ECOP 2010-08-16 2.13 2.24 2.02 2.03 47467
ECOP 2010-08-17 2.05 2.05 2.05 2.05 507
ECOP 2010-08-18 1.91 2.29 1.91 2.16 31719
ECOP 2010-08-19 2.16 2.3 2.07 2.25 9120
ECOP 2010-08-20 2.06 2.25 2.05 2.19 1537
ECOP 2010-08-23 2.28 2.28 2.05 2.14 8
ECOP 2010-08-24 2.05 2.3 2.01 2.29 4321
ECOP 2010-08-25 2.24 2.24 2.02 2.22 3531
ECOP 2010-08-26 2.05 2.2 2 2.13 22521
ECOP 2010-08-27 2.02 2.15 2 2 21003
ECOP 2010-08-30 2.1 2.1 2.05 2.05 7998
ECOP 2010-08-31 1.96 2.34 1.96 2.21 14029
ECOP 2010-09-01 2 2.28 2 2.15 1497
ECOP 2010-09-02 2.03 2.19 2.02 2.15 301
ECOP 2010-09-06 1.92 2.15 1.92 2.14 5757
ECOP 2010-09-07 2.14 2.14 2.14 2.14 1000
ECOP 2010-09-08 2.01 2.3 1.99 2.16 47717
ECOP 2010-09-09 2 2.2 1.97 2.05 10504
ECOP 2010-09-14 2 2.19 1.94 1.97 59013
ECOP 2010-09-15 2.1 2.1 1.9 2.07 9
ECOP 2010-09-16 1.9 2.05 1.9 2 707
ECOP 2010-09-17 2.44 2.44 2.05 2.05 5001
ECOP 2010-09-20 1.85 2.1 1.85 2 3514
ECOP 2010-09-21 2 2.18 1.9 1.99 76710
ECOP 2010-09-22 1.95 1.99 1.85 1.94 22358
ECOP 2010-09-23 2 2 1.8 1.89 7106
ECOP 2010-09-24 1.8 1.95 1.8 1.85 6498
ECOP 2010-09-27 2 2 1.83 1.84 9891
ECOP 2010-09-28 1.85 1.85 1.72 1.79 6000
ECOP 2010-09-29 1.9 1.9 1.7 1.82 9900
ECOP 2010-09-30 1.95 2.15 1.76 1.94 174673
ECOP 2010-10-01 1.85 2.28 1.8 1.8 19504
ECOP 2010-10-04 2.09 2.09 2.09 2.09 1
ECOP 2010-10-05 1.9 2.05 1.81 2 4013
ECOP 2010-10-06 2 2 1.99 1.99 12
ECOP 2010-10-07 1.99 2.13 1.9 2 10283
ECOP 2010-10-08 2.14 2.14 1.84 2 10960
ECOP 2010-10-11 2.18 2.18 2.05 2.05 2505
ECOP 2010-10-12 2.14 2.4 2.1 2.33 177203
ECOP 2010-10-13 2.15 2.6 2.15 2.49 102403
ECOP 2010-10-14 2.59 2.64 2.3 2.44 57589
ECOP 2010-10-15 2.55 2.55 2.21 2.29 4006
ECOP 2010-10-18 2.49 2.5 2.25 2.28 16505
ECOP 2010-10-19 2.4 2.4 2.1 2.3 3200
ECOP 2010-10-20 2.4 2.4 2.11 2.24 15
ECOP 2010-10-21 2.39 2.49 2.3 2.35 5396
ECOP 2010-10-22 2.31 2.46 2.3 2.36 33762
ECOP 2010-10-25 2.39 2.39 2.17 2.31 10426
ECOP 2010-10-26 2.31 2.39 2.07 2.37 26828
ECOP 2010-10-27 2.1 2.19 2.08 2.15 40539
ECOP 2010-10-28 2.49 2.49 2.11 2.11 10410
ECOP 2010-10-29 2.1 2.1 1.98 2 38573
ECOP 2010-11-01 2.23 2.23 2 2.1 10204
ECOP 2010-11-02 2 2.29 1.94 2.18 7348
ECOP 2010-11-03 2 2.05 2 2.05 177
ECOP 2010-11-04 2 2 1.9 2 13853
ECOP 2010-11-05 2.24 2.24 1.93 2 12704
ECOP 2010-11-08 2 2 1.99 2 30250
ECOP 2010-11-10 2 2.25 1.91 2.18 25519
ECOP 2010-11-11 2.19 2.19 1.94 1.95 5002
ECOP 2010-11-12 1.95 2.2 1.94 1.94 3177
ECOP 2010-11-15 2 2 2 2 4001
ECOP 2010-11-16 2 2.1 2 2.09 6001
ECOP 2010-11-22 1.85 2.1 1.85 2.1 1011
ECOP 2010-11-23 2.1 2.1 2 2.01 3401
ECOP 2010-11-24 2 2.1 1.93 2 13152
ECOP 2010-11-25 1.87 2.2 1.82 1.87 8660
ECOP 2010-11-26 2.38 2.38 1.83 2.17 4426
ECOP 2010-11-29 2.2 2.25 2.02 2.12 33756
ECOP 2010-11-30 2.12 2.25 2.12 2.2 30798
ECOP 2010-12-01 2.25 2.25 2.11 2.13 31710
ECOP 2010-12-02 2.19 3.13 2.19 2.45 477743
ECOP 2010-12-03 2.5 2.62 2.4 2.44 154012
ECOP 2010-12-06 2.3 2.54 2.3 2.43 12556
ECOP 2010-12-07 2.4 2.49 2.3 2.34 22009
ECOP 2010-12-08 2.45 2.45 2.2 2.27 25142
ECOP 2010-12-09 2.39 2.39 2.17 2.17 5975
ECOP 2010-12-10 2.4 2.58 2.25 2.48 79294
ECOP 2010-12-13 2.5 2.82 2.5 2.63 403598
ECOP 2010-12-14 2.63 3.18 2.63 2.88 2311273
ECOP 2010-12-15 2.82 2.89 2.56 2.66 169531
ECOP 2010-12-20 2.87 3.3 2.62 2.88 1193982
ECOP 2010-12-21 2.99 3 2.77 2.86 122431
ECOP 2010-12-22 3.2 3.2 2.71 2.77 104397
ECOP 2010-12-23 2.99 2.99 2.6 2.68 31155
ECOP 2010-12-24 2.7 2.9 2.63 2.71 10108
ECOP 2010-12-27 2.84 2.84 2.52 2.63 9054
ECOP 2010-12-28 2.66 2.66 2.33 2.38 48797
ECOP 2010-12-29 2.58 2.84 2.45 2.57 172054
ECOP 2010-12-30 2.77 2.77 2.05 2.19 448960
ECOP 2010-12-31 2.22 2.69 2.2 2.57 197375
ECOP 2011-01-03 2.49 2.5 2.37 2.47 53709
ECOP 2011-01-04 2.55 2.59 2.46 2.5 73912
ECOP 2011-01-05 2.58 2.99 2.46 2.78 420796
ECOP 2011-01-06 2.89 2.9 2.7 2.82 122643
ECOP 2011-01-07 2.9 2.9 2.7 2.7 57969
ECOP 2011-01-10 2.7 2.85 2.67 2.71 94789
ECOP 2011-01-11 2.84 2.84 2.61 2.8 15013
ECOP 2011-01-12 2.61 2.88 2.61 2.71 56096
ECOP 2011-01-13 2.71 2.84 2.64 2.66 8503
ECOP 2011-01-14 2.89 2.89 2.3 2.84 107756
ECOP 2011-01-17 2.89 2.94 2.67 2.73 99665
ECOP 2011-01-18 2.8 2.8 2.4 2.63 85722
ECOP 2011-01-19 2.55 2.76 2.55 2.6 70155
ECOP 2011-01-20 2.6 2.71 2.57 2.68 57509
ECOP 2011-01-21 2.6 2.98 2.58 2.6 37619
ECOP 2011-01-24 2.69 2.7 2.46 2.58 28459
ECOP 2011-01-25 2.65 2.65 2.5 2.6 10963
ECOP 2011-01-26 2.69 2.7 2.4 2.69 38858
ECOP 2011-01-27 2.7 2.7 2.16 2.57 3114
ECOP 2011-01-28 2.67 2.8 2.4 2.66 147379
ECOP 2011-01-31 2.75 2.85 2.6 2.84 94950
ECOP 2011-02-01 2.6 2.82 2.5 2.56 20508
ECOP 2011-02-02 2.65 2.65 2.42 2.55 8318
ECOP 2011-02-03 2.55 2.69 2.42 2.67 3522
ECOP 2011-02-04 2.43 2.72 2.43 2.53 3714
ECOP 2011-02-07 2.69 2.69 2.51 2.52 3503
ECOP 2011-02-08 2.52 2.68 2.47 2.63 16516
ECOP 2011-02-09 2.68 2.68 2.48 2.65 6298
ECOP 2011-02-10 2.69 2.69 2.5 2.6 2214
ECOP 2011-02-11 2.66 2.66 2.41 2.6 16025
ECOP 2011-02-14 2.61 2.61 2.41 2.58 5103
ECOP 2011-02-15 2.69 2.77 2.32 2.69 18122
ECOP 2011-02-17 2.52 2.75 2.52 2.64 703
ECOP 2011-02-18 2.12 2.75 2.12 2.65 1011
ECOP 2011-02-21 2.69 2.69 2.4 2.68 5504
ECOP 2011-02-22 2.68 2.68 2.3 2.55 16501
ECOP 2011-02-23 2.55 2.63 2.25 2.43 40726
ECOP 2011-02-24 2.35 2.65 2.35 2.4 72392
ECOP 2011-02-25 2.6 2.65 2.13 2.5 49061
ECOP 2011-02-28 2.64 2.64 2.15 2.43 18904
ECOP 2011-03-01 2.5 2.6 2.26 2.49 12170
ECOP 2011-03-02 2.44 2.49 2.44 2.49 1
ECOP 2011-03-03 2.24 2.35 2.11 2.14 48162
ECOP 2011-03-04 2.45 2.45 2.04 2.25 24904
ECOP 2011-03-07 2.39 2.41 2.1 2.39 5508
ECOP 2011-03-08 2.68 2.68 2.05 2.07 43860
ECOP 2011-03-09 2.14 2.24 2.03 2.13 161031
ECOP 2011-03-10 2.11 2.29 2.05 2.14 54202
ECOP 2011-03-11 2.08 2.34 2.08 2.33 3602
ECOP 2011-03-14 2.12 2.36 2.12 2.27 25776
ECOP 2011-03-15 2.38 2.38 2.15 2.32 11725
ECOP 2011-03-16 2.13 2.33 2.13 2.2 3166
ECOP 2011-03-17 2.33 2.33 2.17 2.17 10105
ECOP 2011-03-18 2.28 2.31 2.12 2.17 8629
ECOP 2011-03-21 2.29 2.29 2.13 2.25 609
ECOP 2011-03-22 2.15 2.29 2.09 2.28 5115
ECOP 2011-03-24 2.11 2.29 2.11 2.2 2502
ECOP 2011-03-25 2.25 2.29 2.06 2.25 12710
ECOP 2011-03-28 2.15 2.23 2.14 2.2 11204
ECOP 2011-03-29 2.1 2.1 1.56 1.95 170977
ECOP 2011-03-30 2.15 2.35 1.83 2 19682
ECOP 2011-03-31 2.01 2.15 1.88 1.91 67116
ECOP 2011-04-01 1.85 2.07 1.67 1.72 252722
ECOP 2011-04-04 1.67 1.79 1.53 1.66 187512
ECOP 2011-04-05 1.6 1.79 1.59 1.6 146147
ECOP 2011-04-06 1.6 1.94 1.57 1.78 826002
ECOP 2011-04-07 1.92 1.92 1.76 1.79 51399
ECOP 2011-04-08 1.77 1.88 1.77 1.81 34710
ECOP 2011-04-11 1.96 1.96 1.8 1.82 42112
ECOP 2011-04-12 1.9 1.9 1.7 1.84 45835
ECOP 2011-04-13 1.78 1.82 1.71 1.8 2508
ECOP 2011-04-14 1.66 1.75 1.65 1.7 15317
ECOP 2011-04-15 1.61 1.8 1.6 1.65 10005
ECOP 2011-04-18 1.65 1.69 1.61 1.67 12002
ECOP 2011-04-19 1.6 1.72 1.6 1.62 35912
ECOP 2011-04-20 1.72 1.72 1.62 1.7 19849
ECOP 2011-04-21 1.62 1.88 1.55 1.63 15154
ECOP 2011-04-22 1.63 1.73 1.62 1.62 15654
ECOP 2011-04-25 1.62 1.62 1.45 1.5 39273
ECOP 2011-04-26 1.46 1.65 1.4 1.51 131315
ECOP 2011-04-27 1.48 1.55 1.48 1.51 13004
ECOP 2011-04-28 1.58 1.64 1.5 1.5 17422
ECOP 2011-04-29 1.51 1.9 1.51 1.89 557999
ECOP 2011-05-02 1.68 1.68 1.56 1.6 3007
ECOP 2011-05-03 1.61 1.63 1.5 1.52 23124
ECOP 2011-05-04 1.52 1.52 1.36 1.38 75076
ECOP 2011-05-05 1.31 1.6 1.31 1.38 10
ECOP 2011-05-06 1.38 1.59 1.32 1.58 16608
ECOP 2011-05-09 1.58 1.65 1.42 1.5 37000
ECOP 2011-05-10 1.5 1.54 1.48 1.53 15085
ECOP 2011-05-11 1.53 1.59 1.5 1.52 21424
ECOP 2011-05-12 1.55 1.55 1.5 1.54 5595
ECOP 2011-05-13 1.58 1.58 1.45 1.46 10504
ECOP 2011-05-16 1.5 1.5 1.41 1.46 12898
ECOP 2011-05-17 1.5 1.5 1.43 1.48 2400
ECOP 2011-05-18 1.48 1.49 1.4 1.46 22825
ECOP 2011-05-19 1.46 1.46 1.36 1.36 21903
ECOP 2011-05-20 1.5 1.5 1.36 1.36 4
ECOP 2011-05-23 1.5 1.5 1.36 1.36 55
ECOP 2011-05-24 1.48 1.48 1.36 1.36 1
ECOP 2011-05-25 1.49 1.49 1.32 1.36 102
ECOP 2011-05-26 1.55 1.55 1.32 1.45 15846
ECOP 2011-05-27 1.5 1.65 1.45 1.47 11401
ECOP 2011-05-30 1.59 1.65 1.5 1.63 18266
ECOP 2011-05-31 1.51 1.65 1.51 1.63 53
ECOP 2011-06-01 1.42 1.75 1.42 1.7 66804
ECOP 2011-06-02 1.7 1.8 1.66 1.75 46104
ECOP 2011-06-03 1.78 1.78 1.45 1.61 70206
ECOP 2011-06-06 1.7 1.7 1.5 1.64 3506
ECOP 2011-06-07 1.75 1.75 1.6 1.7 5902
ECOP 2011-06-08 1.6 1.78 1.6 1.7 9539
ECOP 2011-06-09 1.71 1.78 1.51 1.65 12018
ECOP 2011-06-10 1.55 1.73 1.52 1.6 6047
ECOP 2011-06-13 1.55 1.6 1.55 1.6 2134
ECOP 2011-06-14 1.74 1.74 1.56 1.68 132432
ECOP 2011-06-15 1.57 1.7 1.56 1.58 26031
ECOP 2011-06-16 1.68 1.68 1.5 1.5 105502
ECOP 2011-06-17 1.75 1.75 1.41 1.45 1361
ECOP 2011-06-20 1.58 1.58 1.4 1.41 27600
ECOP 2011-06-21 1.5 1.5 1.41 1.41 10
ECOP 2011-06-22 1.32 1.43 1.32 1.43 10652
ECOP 2011-06-23 1.4 1.49 1.34 1.37 35202
ECOP 2011-06-24 1.4 1.45 1.35 1.35 2799
ECOP 2011-06-27 1.35 1.49 1.3 1.33 23305
ECOP 2011-06-28 1.49 1.53 1.31 1.4 6707
ECOP 2011-06-29 1.38 1.46 1.3 1.3 46501
ECOP 2011-06-30 1.53 1.53 1.17 1.21 871622
ECOP 2011-07-01 1.28 1.3 1.2 1.25 27081
ECOP 2011-07-04 1.25 1.28 1.25 1.28 15802
ECOP 2011-07-05 1.18 1.35 1.18 1.2 66661
ECOP 2011-07-06 1.25 1.29 1.17 1.18 92410
ECOP 2011-07-07 1.35 1.35 1.1 1.21 63712
ECOP 2011-07-08 1.39 1.39 1.15 1.35 25952
ECOP 2011-07-11 1.25 1.35 1.2 1.22 42998
ECOP 2011-07-12 1.21 1.29 1.18 1.2 309027
ECOP 2011-07-13 1.28 1.37 1.17 1.27 955395
ECOP 2011-07-14 1.48 1.55 1.3 1.44 181300
ECOP 2011-07-15 1.44 1.65 1.35 1.39 66138
ECOP 2011-07-18 1.39 1.47 1.25 1.32 42103
ECOP 2011-07-19 1.32 1.45 1.31 1.4 49110
ECOP 2011-07-20 1.4 1.46 1.31 1.37 2833
ECOP 2011-07-21 1.37 1.45 1.31 1.42 5163
ECOP 2011-07-22 1.42 1.49 1.29 1.39 18353
ECOP 2011-07-25 1.39 1.48 1.11 1.4 5160
ECOP 2011-07-26 1.4 1.48 1.25 1.34 7925
ECOP 2011-07-27 1.34 1.41 1.26 1.32 38970
ECOP 2011-07-28 1.32 1.48 1.28 1.42 182454
ECOP 2011-08-02 1.42 1.48 1.3 1.45 34499
ECOP 2011-08-03 1.45 1.48 1.32 1.41 75921
ECOP 2011-08-04 1.41 1.49 1.3 1.45 160929
ECOP 2011-08-05 1.45 1.49 1.26 1.31 49103
ECOP 2011-08-08 1.31 1.49 1.06 1.44 107333
ECOP 2011-08-09 1.44 1.5 1.35 1.37 1412
ECOP 2011-08-10 1.37 1.48 1.4 1.4 3001
ECOP 2011-08-11 1.4 1.45 1.45 1.4 1
ECOP 2011-08-12 1.4 1.48 1.3 1.4 5903
ECOP 2011-08-15 1.4 1.48 1.32 1.44 1029
ECOP 2011-08-16 1.44 1.49 1.19 1.46 26509
ECOP 2011-08-17 1.46 1.48 1.31 1.39 1504
ECOP 2011-08-18 1.39 1.65 1.3 1.48 91442
ECOP 2011-08-19 1.48 1.6 1.31 1.48 74
ECOP 2011-08-22 1.48 1.65 1.33 1.48 21
ECOP 2011-08-23 1.48 1.63 1.31 1.48 352
ECOP 2011-08-24 1.48 1.65 1.3 1.49 33338
ECOP 2011-08-25 1.49 1.65 1.37 1.47 2009
ECOP 2011-08-29 1.47 1.64 1.31 1.47 10
ECOP 2011-08-30 1.47 1.5 1.35 1.47 5
ECOP 2011-09-07 1.31 1.5 1.35 1.49 137935
ECOP 2011-09-08 1.49 1.65 1.41 1.5 8218
ECOP 2011-09-09 1.5 1.56 1.34 1.5 780
ECOP 2011-09-12 1.5 1.4 1.36 1.4 7010
ECOP 2011-09-13 1.4 1.55 1.36 1.37 15120
ECOP 2011-09-14 1.37 1.55 1.33 1.49 29005
ECOP 2011-09-15 1.49 1.5 1.42 1.5 51275
ECOP 2011-09-16 1.5 1.55 1.4 1.5 48116
ECOP 2011-09-19 1.5 1.57 1.35 1.36 2505
ECOP 2011-09-20 1.36 1.5 1.36 1.36 891
ECOP 2011-09-21 1.36 1.5 1.36 1.36 10
ECOP 2011-09-22 1.36 1.32 1.32 1.36 1
ECOP 2011-09-23 1.36 1.49 1.37 1.41 13991
ECOP 2011-09-26 1.41 1.35 1.32 1.35 4000
ECOP 2011-09-27 1.35 1.48 1.32 1.38 5004
ECOP 2011-09-28 1.38 1.6 1.31 1.4 17236
ECOP 2011-09-29 1.4 1.5 1.15 1.27 40576
ECOP 2011-09-30 1.27 1.5 1.2 1.39 6037
ECOP 2011-10-03 1.39 1.45 1.25 1.36 35511
ECOP 2011-10-04 1.36 1.48 1.3 1.31 13023
ECOP 2011-10-05 1.31 1.45 1.2 1.28 14009
ECOP 2011-10-06 1.28 1.43 1.3 1.31 16407
ECOP 2011-10-07 1.31 1.5 1.3 1.46 55562
ECOP 2011-10-10 1.46 1.58 1.3 1.46 3
ECOP 2011-10-11 1.46 1.53 1.35 1.48 41864
ECOP 2011-10-13 1.49 1.65 1.37 1.55 122440
ECOP 2011-10-14 1.55 1.75 1.44 1.68 42649
ECOP 2011-10-17 1.68 2 1.5 1.86 163175
ECOP 2011-10-19 2.05 2 1.8 1.91 63714
ECOP 2011-10-20 1.91 2.2 1.61 2.19 136175
ECOP 2011-10-21 2.19 2.25 1.86 2.11 28416
ECOP 2011-10-25 2.11 2.69 1.87 2.49 486202
ECOP 2011-10-26 2.49 3.25 2.21 3.08 614084
ECOP 2011-10-27 3.08 3.2 2.36 2.53 185786
ECOP 2011-10-28 2.53 3.1 2.4 2.87 240224
ECOP 2011-10-31 2.87 2.83 2.31 2.47 86900
ECOP 2011-11-11 3.39 3.53 3 3.45 93707
ECOP 2011-11-14 3.45 4 3.33 3.63 475487
ECOP 2011-11-15 3.63 3.75 3.45 3.74 81664
ECOP 2011-11-16 3.74 3.84 3.56 3.59 44603
ECOP 2011-11-17 3.59 3.69 3.36 3.39 9253
ECOP 2011-11-18 3.39 3.7 3.06 3.1 33707
ECOP 2011-11-21 3.1 3.15 2.85 3.11 110806
ECOP 2011-11-22 3.11 3.19 3 3 25701
ECOP 2011-11-23 3 3.3 2.8 2.85 9219
ECOP 2011-11-24 2.85 3.01 3 3.01 5946
ECOP 2011-11-25 3.01 3.19 2.6 3.12 25706
ECOP 2011-11-28 3.12 3.75 3.29 3.6 128002
ECOP 2011-11-29 3.6 4.1 3.26 3.9 151477
ECOP 2011-11-30 3.9 4.09 3.85 3.86 4112
ECOP 2011-12-01 3.86 3.87 3.51 3.8 9703
ECOP 2011-12-02 3.8 3.9 3.55 3.84 27898
ECOP 2011-12-07 3.84 4.14 3.43 3.51 49727
ECOP 2011-12-08 3.51 3.9 3.5 3.51 201
ECOP 2011-12-09 3.51 3.5 3.4 3.42 1300
ECOP 2011-12-12 3.42 3.5 3.35 3.35 8506
ECOP 2011-12-13 3.35 3.5 3.4 3.5 21305
ECOP 2011-12-14 3.45 3.5 3.45 3.5 7000
ECOP 2011-12-15 3.3 3.32 3.3 3.32 11499
ECOP 2011-12-16 3.6 4.31 3.25 4.22 623366
ECOP 2011-12-19 4.25 4.5 3.9 3.94 42052
ECOP 2011-12-20 4.45 4.45 4 4.04 31928
ECOP 2011-12-21 3.82 3.89 3.82 3.86 13500
ECOP 2011-12-22 4 4 3.75 3.75 4501
ECOP 2011-12-23 4.75 4.75 3.65 3.75 6618
ECOP 2011-12-27 3.6 3.7 3.6 3.7 7012
ECOP 2011-12-28 3.88 3.88 3.7 3.7 100
ECOP 2011-12-29 3.75 3.84 3.65 3.76 1000
ECOP 2011-12-30 4 4 3.41 3.66 1021
ECOP 2012-01-02 3.4 3.88 3.38 3.45 4313
ECOP 2012-01-03 3.06 3.97 3.06 3.65 18998
ECOP 2012-01-04 3.55 3.85 3.55 3.65 5002
ECOP 2012-01-05 3.65 3.66 3.65 3.66 8000
ECOP 2012-01-06 3.66 3.75 3.5 3.66 23220
ECOP 2012-01-09 3.66 3.66 3.65 3.66 7000
ECOP 2012-01-10 3.4 3.9 3.4 3.6 24096
ECOP 2012-01-11 3.7 3.7 3.7 3.7 1814
ECOP 2012-01-12 3.65 3.85 3.65 3.8 37568
ECOP 2012-01-13 3.99 4.39 3.66 4.01 14370
ECOP 2012-01-16 4.01 4.01 3.9 3.95 1997
ECOP 2012-01-17 4.59 4.59 3.85 3.92 6802
ECOP 2012-01-18 4.16 4.2 3.91 4.12 7500
ECOP 2012-01-19 3.86 3.9 3.86 3.88 4112
ECOP 2012-01-20 4 4 3.51 4 8353
ECOP 2012-01-23 4.04 4.08 3.5 4 52675
ECOP 2012-01-24 3.25 4.35 3.25 3.87 44743
ECOP 2012-01-25 3.99 3.99 3.67 3.67 504
ECOP 2012-01-26 3.6 3.96 3.6 3.7 10911
ECOP 2012-01-27 4 4 3.2 3.51 2199
ECOP 2012-01-30 3.5 3.64 3.3 3.33 28201
ECOP 2012-01-31 3.3 3.7 3.3 3.46 3051
ECOP 2012-02-01 3.98 4 3.57 4 25559
ECOP 2012-02-02 3.85 3.85 3.7 3.76 1809
ECOP 2012-02-03 3.7 3.7 3.7 3.7 1174
ECOP 2012-02-06 3.7 3.7 3.6 3.6 4506
ECOP 2012-02-07 3.94 3.94 3.12 3.31 31385
ECOP 2012-02-08 3.69 3.69 3.35 3.4 11002
ECOP 2012-02-09 3.4 3.64 3.4 3.64 8700
ECOP 2012-02-10 3.2 3.5 3.01 3.19 25617
ECOP 2012-02-13 3.25 3.6 3.25 3.55 21123
ECOP 2012-02-14 3.38 3.45 3.38 3.4 4004
ECOP 2012-02-15 3.5 3.58 3.5 3.52 5501
ECOP 2012-02-16 3.65 3.65 3.51 3.62 10348
ECOP 2012-02-17 3.62 3.62 3.42 3.5 12002
ECOP 2012-02-20 3.67 3.67 3.52 3.52 7002
ECOP 2012-02-21 3.4 3.59 3.4 3.46 6399
ECOP 2012-02-22 3.51 3.62 3.03 3.39 20688
ECOP 2012-02-23 3.39 3.68 3.39 3.52 3036
ECOP 2012-02-24 3.35 3.67 3.35 3.42 606
ECOP 2012-02-27 3.5 3.52 3.31 3.5 1003
ECOP 2012-02-28 3.55 3.55 3.5 3.5 2
ECOP 2012-02-29 3.59 3.6 3.35 3.42 8742
ECOP 2012-03-01 3.45 3.5 2.5 2.72 242121
ECOP 2012-03-02 2.67 3.4 2.66 3.15 148894
ECOP 2012-03-05 3 3 2.8 2.81 27208
ECOP 2012-03-07 3.81 4.6 3.81 4.18 241727
ECOP 2012-03-08 4.31 4.74 4.3 4.36 92312
ECOP 2012-03-09 4.47 4.85 4.2 4.52 138166
ECOP 2012-03-12 4.9 5.25 4.25 4.74 148117
ECOP 2012-03-13 4.4 4.6 4.3 4.33 37540
ECOP 2012-03-14 4.19 4.39 4.19 4.21 26413
ECOP 2012-03-15 4.2 4.5 3.8 4.05 76403
ECOP 2012-03-16 4 4.05 3.81 4.01 69555
ECOP 2012-03-19 3.85 4.2 3.85 4 14003
ECOP 2012-03-20 4 4 4 4 1000
ECOP 2012-03-21 3.81 4.2 3.8 4.06 13306
ECOP 2012-03-22 3.81 4.2 3.8 4.1 33807
ECOP 2012-03-26 4.1 4.35 4.05 4.23 16500
ECOP 2012-03-27 3.9 4.2 3.9 4.05 13500
ECOP 2012-03-28 4.05 4.05 3.87 4.05 417
ECOP 2012-03-29 4.05 4 3.7 3.72 7036
ECOP 2012-03-30 3.99 3.99 3.8 3.8 501
ECOP 2012-04-02 4 4.5 4 4.06 80164
ECOP 2012-04-03 3.95 4 3.8 3.83 40506
ECOP 2012-04-04 4 4.07 4 4.05 55405
ECOP 2012-04-05 4 4.6 4 4.54 133649
ECOP 2012-04-06 4.11 5.54 4.11 5.54 255976
ECOP 2012-04-09 6.18 6.2 5.3 5.38 113202
ECOP 2012-04-10 5.38 5.86 5.02 5.45 79801
ECOP 2012-04-11 5.01 5.3 5.01 5.2 17901
ECOP 2012-04-12 4.82 5 4.8 4.9 17222
ECOP 2012-04-13 4.9 5.4 4.9 5.11 1077
ECOP 2012-04-16 5.55 5.55 4.65 5.18 1586
ECOP 2012-04-18 5.47 5.47 4.75 5 39307
ECOP 2012-04-19 5.2 5.48 5 5.06 45303
ECOP 2012-04-20 5.01 5.1 5.01 5.01 10002
ECOP 2012-04-23 4.9 4.9 4.8 4.8 5220
ECOP 2012-04-24 4.9 5.25 4.8 5 3503
ECOP 2012-04-25 5.25 5.26 4.8 4.83 25125
ECOP 2012-04-30 5.34 5.34 4.12 4.17 3935
ECOP 2012-05-02 4.7 4.7 4.2 4.51 12182
ECOP 2012-05-03 4.99 4.99 4.5 4.53 6501
ECOP 2012-05-04 4.6 4.6 4.35 4.59 5071
ECOP 2012-05-08 4.9 4.9 4.33 4.58 16066
ECOP 2012-05-09 4.5 4.5 4.5 4.5 6501
ECOP 2012-05-10 5 5 4.15 4.5 15040
ECOP 2012-05-11 4.5 5.47 4.5 5.17 253251
ECOP 2012-05-14 4.9 5.3 4.9 5.27 58505
ECOP 2012-05-15 5.31 5.45 5.05 5.05 19805
ECOP 2012-05-16 4.9 4.9 4.8 4.8 7501
ECOP 2012-05-17 4.8 5.15 4.25 5.11 138797
ECOP 2012-05-18 5 5.3 5 5.03 57936
ECOP 2012-05-21 5.37 5.99 5 5.7 121707
ECOP 2012-05-22 5.35 5.75 5.35 5.45 9835
ECOP 2012-05-23 5.9 5.9 5.1 5.21 3201
ECOP 2012-05-24 4.25 5.64 4.25 5 1053
ECOP 2012-05-25 4.3 5.69 4.3 5.19 1804
ECOP 2012-05-28 5.25 5.25 5.15 5.21 4320
ECOP 2012-05-29 5.65 5.65 5.15 5.51 104360
ECOP 2012-05-30 5.49 5.78 5.39 5.61 22241
ECOP 2012-05-31 5.65 5.65 5.55 5.55 4250
ECOP 2012-06-01 4.7 5.6 4.7 5.55 52
ECOP 2012-06-04 4.75 5.9 4.75 5.19 1003
ECOP 2012-06-05 5.3 5.6 5.3 5.55 9025
ECOP 2012-06-06 5.06 5.64 5.06 5.42 7188
ECOP 2012-06-07 5.06 5.68 5.06 5.39 1303
ECOP 2012-06-08 4.8 5.65 4.8 5.59 29101
ECOP 2012-06-11 5.9 5.9 5.45 5.45 3201
ECOP 2012-06-12 5.89 5.89 5.25 5.5 10851
ECOP 2012-06-13 4.55 5.6 4.55 5.6 20621
ECOP 2012-06-15 4.81 5.6 4.81 5.6 11
ECOP 2012-06-18 5.69 5.69 5.49 5.5 6111
ECOP 2012-06-19 5.5 5.6 5.4 5.4 13599
ECOP 2012-06-20 5.56 5.6 5.51 5.56 3300
ECOP 2012-06-21 5.6 5.6 5.5 5.5 8100
ECOP 2012-06-22 5 5.79 5 5.69 22035
ECOP 2012-06-25 5.4 5.4 5.03 5.31 6120
ECOP 2012-06-26 5.3 5.3 5.3 5.3 701
ECOP 2012-06-27 5.3 5.49 5.3 5.49 3000
ECOP 2012-06-29 4.6 5.65 4.6 5.29 501
ECOP 2012-07-02 4.6 5.65 4.6 5.29 501
ECOP 2012-07-04 4.6 5.54 4.6 5.29 6
ECOP 2012-07-05 5.2 5.29 5.2 5.29 1
ECOP 2012-07-10 5.4 5.4 5.12 5.15 9005
ECOP 2012-07-11 5.27 5.27 4.61 5.25 2065
ECOP 2012-07-12 5 5.55 5 5.15 218107
ECOP 2012-07-13 5.8 5.8 5.3 5.5 20010
ECOP 2012-07-16 6 6 5 5.81 9862
ECOP 2012-07-17 6.12 6.12 5 5.55 4404
ECOP 2012-07-18 5.56 5.7 5.56 5.56 1035
ECOP 2012-07-19 5.56 5.56 5.54 5.54 20000
ECOP 2012-07-20 5.55 5.55 5.54 5.54 5000
ECOP 2012-07-24 5.64 5.75 5.64 5.75 13000
ECOP 2012-07-26 5.6 5.6 5.6 5.6 500
ECOP 2012-07-30 5.6 5.76 5.6 5.68 12000
ECOP 2012-07-31 5.36 6 5.36 5.98 7000
ECOP 2012-08-01 6.08 6.98 6.08 6.73 147500
ECOP 2012-08-02 7.08 7.2 7.08 7.2 5000
ECOP 2012-08-03 6.86 6.86 6.86 6.86 500
ECOP 2012-08-06 6.7 6.7 6.55 6.55 1000
ECOP 2012-08-07 6.55 6.55 6 6 6500
ECOP 2012-08-08 6.11 6.25 5.91 6 2500
ECOP 2012-08-09 5.8 5.8 5.6 5.6 4500
ECOP 2012-08-10 5.65 5.65 5.65 5.65 9000
ECOP 2012-08-13 6 6 6 6 9500
ECOP 2012-08-15 5.81 5.81 5.81 5.81 11000
ECOP 2012-08-16 6 6 5.99 5.99 2500
ECOP 2012-08-23 5.99 6.5 5.99 6.42 35500
ECOP 2012-08-24 6.1 6.1 6.1 6.1 2500
ECOP 2012-08-27 6.02 6.3 6.01 6.1 5500
ECOP 2012-08-28 6.7 6.75 6.15 6.34 13500
ECOP 2012-08-29 6.25 6.27 6.25 6.25 5500
ECOP 2012-08-30 6.5 6.75 6.39 6.68 89000
ECOP 2012-08-31 6.7 7.4 6.7 7.18 102500
ECOP 2012-09-04 7.47 7.47 6.8 7.2 5000
ECOP 2012-09-05 6.85 7.1 6.8 6.86 4000
ECOP 2012-09-06 6.7 6.7 6.7 6.7 1000
ECOP 2012-09-10 6.79 6.9 6.79 6.9 10500
ECOP 2012-09-12 6.71 6.76 6.71 6.76 1000
ECOP 2012-09-13 6.66 6.71 6.66 6.7 2000
ECOP 2012-09-14 6.7 6.7 6.3 6.3 14000
ECOP 2012-09-17 6.7 7.1 6.7 7.1 110000
ECOP 2012-09-19 6.99 7.5 6.99 7.5 13500
ECOP 2012-09-20 7 7 7 7 2500
ECOP 2012-09-24 7 7 6.81 6.81 4500
ECOP 2012-09-25 6.6 6.6 6.6 6.6 1000
ECOP 2012-09-26 6.4 6.4 6.25 6.25 11000
ECOP 2012-09-27 6.1 6.25 6 6.25 2500
ECOP 2012-09-28 6 6.2 5.75 5.75 18500
ECOP 2012-10-01 5.68 5.68 5.66 5.66 2000
ECOP 2012-10-02 5.66 5.8 5.66 5.8 11000
ECOP 2012-10-03 6 6 6 6 500
ECOP 2012-10-04 5.85 5.85 5.8 5.8 1000
ECOP 2012-10-05 5.7 5.85 5.7 5.85 3500
ECOP 2012-10-08 5.65 5.65 5.41 5.41 1000
ECOP 2012-10-09 5.55 5.55 5.55 5.55 4500
ECOP 2012-10-10 5.4 5.4 5.35 5.35 1000
ECOP 2012-10-11 5.35 5.4 5.35 5.39 7500
ECOP 2012-10-15 5.39 5.58 5.39 5.43 10000
ECOP 2012-10-17 5.5 5.5 5.5 5.5 500
ECOP 2012-10-18 5.7 5.7 5.7 5.7 9500
ECOP 2012-10-23 5.64 5.65 5.5 5.5 4000
ECOP 2012-10-24 5.4 5.4 5.4 5.4 2000
ECOP 2012-10-30 5.64 6 5.64 6 2500
ECOP 2012-11-01 5.99 7 5.99 6.97 197500
ECOP 2012-11-02 7 7 6.4 6.55 47500
ECOP 2012-11-05 6.4 6.4 6.4 6.4 2000
ECOP 2012-11-06 6.3 6.45 6.12 6.12 20500
ECOP 2012-11-07 6.15 6.35 6.15 6.15 3000
ECOP 2012-11-08 6.15 6.15 5.9 6.02 12500
ECOP 2012-11-12 6 6.2 6 6.02 11500
ECOP 2012-11-14 6.09 6.09 6 6 6000
ECOP 2012-11-15 6.1 6.1 6.1 6.1 2000
ECOP 2012-11-16 6.1 7.1 6.1 6.67 23500
ECOP 2012-11-19 6.67 7 6.67 6.87 30000
ECOP 2012-11-20 7 7.45 6.7 7.29 133000
ECOP 2012-11-21 7.29 7.29 7 7 9500
ECOP 2012-11-22 7.2 7.75 7.2 7.64 86000
ECOP 2012-11-23 7.48 7.5 7.48 7.5 13500
ECOP 2012-11-26 7.65 7.7 7.2 7.5 24500
ECOP 2012-11-27 7.45 7.5 7.25 7.25 18500
ECOP 2012-11-28 6.81 6.83 6.81 6.83 1500
ECOP 2012-11-29 7.2 7.25 7.2 7.24 6000
ECOP 2012-11-30 7.1 7.9 7.01 7.7 227500
ECOP 2012-12-03 8 8 7.5 7.7 63000
ECOP 2012-12-04 7.5 7.5 7.35 7.4 22500
ECOP 2012-12-05 7.26 8.2 7.26 8.06 134500
ECOP 2012-12-06 8 8.1 7.95 8.1 60500
ECOP 2012-12-07 8.1 9.1 7.7 8.74 169500
ECOP 2012-12-10 9 9.5 8.85 8.89 70000
ECOP 2012-12-11 8.91 9 8.6 8.66 14000
ECOP 2012-12-12 8.51 8.55 8.5 8.5 21000
ECOP 2012-12-13 8.1 8.25 7.9 8.25 60500
ECOP 2012-12-14 8.1 8.5 8.02 8.21 17000
ECOP 2012-12-18 8.03 8.03 7.8 7.86 30500
ECOP 2012-12-19 7.95 7.95 7.75 7.75 5000
ECOP 2012-12-20 7.51 7.9 7.5 7.85 15500
ECOP 2012-12-21 7.75 8.2 7.75 8.2 11500
ECOP 2012-12-24 8 8 8 8 500
ECOP 2012-12-26 7.75 7.75 7.51 7.54 19000
ECOP 2012-12-27 7.7 7.7 7.6 7.6 1500
ECOP 2012-12-28 7.75 8.1 7.75 8 2500
ECOP 2012-12-31 7.61 7.81 7.6 7.75 18000
ECOP 2013-01-01 7.61 7.61 7.6 7.6 3000
ECOP 2013-01-02 7.41 7.41 7.21 7.21 18500
ECOP 2013-01-03 7.19 7.25 7.19 7.21 3000
ECOP 2013-01-04 7.05 7.05 7 7 7000
ECOP 2013-01-07 6.8 6.8 6.5 6.6 24500
ECOP 2013-01-08 6.76 7.24 6.75 7.02 4500
ECOP 2013-01-10 6.85 7.1 6.85 7.03 2000
ECOP 2013-01-14 6.5 7.03 6.5 7.03 2000
ECOP 2013-01-15 7 7 6.4 6.4 3000
ECOP 2013-01-16 5.8 6.46 5.75 6.29 109500
ECOP 2013-01-17 6.6 6.6 6.6 6.6 500
ECOP 2013-01-18 7 7 6.98 6.98 1000
ECOP 2013-01-21 7.1 7.5 7.1 7.45 7000
ECOP 2013-01-22 7.49 7.99 7.49 7.68 15000
ECOP 2013-01-23 7.5 7.5 7.21 7.26 3000
ECOP 2013-01-24 7.15 7.25 7.15 7.2 13000
ECOP 2013-01-28 6.81 6.85 6.8 6.85 2500
ECOP 2013-01-29 7.05 7.05 6.65 6.8 50500
ECOP 2013-01-30 6.75 6.8 6.75 6.8 5500
ECOP 2013-01-31 6.8 6.8 6.75 6.75 5500
ECOP 2013-02-01 6.8 6.9 6.75 6.78 14000
ECOP 2013-02-04 6.8 7 6.8 6.85 17000
ECOP 2013-02-06 6.85 6.85 6.85 6.85 19000
ECOP 2013-02-07 6.75 6.75 6.75 6.75 5000
ECOP 2013-02-08 6.9 7 6.9 6.92 5500
ECOP 2013-02-11 7 7 7 7 1000
ECOP 2013-02-12 7.05 7.79 7.05 7.79 9500
ECOP 2013-02-13 7.2 7.2 7.08 7.1 8500
ECOP 2013-02-14 7.1 7.37 7 7.37 3000
ECOP 2013-02-15 7.1 7.3 7.1 7.29 2000
ECOP 2013-02-18 7.1 7.2 7 7.05 20500
ECOP 2013-02-19 7.01 7.01 7 7 22000
ECOP 2013-02-20 7 7 7 7 79500
ECOP 2013-02-21 7.1 7.15 7.01 7.01 13500
ECOP 2013-02-22 7.25 7.7 7.25 7.25 15000
ECOP 2013-02-25 7.9 7.99 7.5 7.51 39500
ECOP 2013-02-26 7.6 7.99 7.6 7.85 27000
ECOP 2013-02-27 7.65 7.69 7.65 7.69 1500
ECOP 2013-02-28 7.2 7.2 6.69 6.69 20500
ECOP 2013-03-01 6.5 6.5 5.69 5.78 109000
ECOP 2013-03-04 5.9 5.9 5 5.25 53500
ECOP 2013-03-05 5.2 5.5 4.77 4.95 14500
ECOP 2013-03-06 4.95 5.3 4.95 5.3 8000
ECOP 2013-03-07 5.4 5.5 5.36 5.36 14000
ECOP 2013-03-08 5.63 5.63 5.01 5.01 1500
ECOP 2013-03-11 5.49 5.49 5.49 5.49 500
ECOP 2013-03-12 5.11 5.48 5.11 5.48 1500
ECOP 2013-03-13 5.59 5.59 5.01 5.01 3500
ECOP 2013-03-14 5.1 5.25 5.1 5.25 1500
ECOP 2013-03-18 5.1 5.1 5 5 2000
ECOP 2013-03-20 5 5 5 5 5500
ECOP 2013-03-21 4.8 5.2 4.8 5.2 13000
ECOP 2013-03-22 4.8 4.8 4.8 4.8 1000
ECOP 2013-03-28 5.32 5.32 5.32 5.32 500
ECOP 2013-04-01 4.7 4.7 4.7 4.7 15000
ECOP 2013-04-02 4.93 4.93 4.93 4.93 500
ECOP 2013-04-03 5 5.05 4.95 5 6500
ECOP 2013-04-04 5 5.29 4.85 5 20500
ECOP 2013-04-05 5 5 4.9 4.9 1500
ECOP 2013-04-10 5.15 5.37 5 5.1 20000
ECOP 2013-04-11 5.25 5.25 5.25 5.25 500
ECOP 2013-04-12 5.6 5.6 5.15 5.15 4500
ECOP 2013-04-15 5.3 5.3 5.3 5.3 1000
ECOP 2013-04-16 4.92 5.4 4.9 5.4 4500
ECOP 2013-04-23 5 5.25 5 5.25 4000
ECOP 2013-04-24 4.82 5.25 4.82 5.25 12500
ECOP 2013-04-25 5.1 5.1 5.1 5.1 500
ECOP 2013-04-26 5.5 5.5 5.5 5.5 500
ECOP 2013-04-29 4.91 5 4.75 4.78 16000
ECOP 2013-04-30 4.75 4.75 4.75 4.75 4500
ECOP 2013-05-02 4.75 4.75 4.5 4.5 6000
ECOP 2013-05-03 4.65 4.99 4.65 4.77 22500
ECOP 2013-05-06 4.75 4.75 4.65 4.7 9500
ECOP 2013-05-07 4.7 4.65 4.65 4.65 2500
ECOP 2013-05-08 4.51 4.65 4.5 4.51 12500
ECOP 2013-05-09 4.5 4.5 4.42 4.42 8500
ECOP 2013-05-10 4.4 4.55 4.4 4.5 39000
ECOP 2013-05-13 4.35 4.5 4.35 4.5 6000
ECOP 2013-05-14 4.5 4.5 4.4 4.4 24500
ECOP 2013-05-15 4.5 4.54 4.4 4.46 34500
ECOP 2013-05-16 4.75 4.85 4.4 4.83 27000
ECOP 2013-05-17 4.93 5.19 4.85 5.15 17500
ECOP 2013-05-20 4.95 4.95 4.95 4.95 500
ECOP 2013-05-21 4.75 4.95 4.75 4.82 1500
ECOP 2013-05-22 5.08 5.7 5.08 5.34 102000
ECOP 2013-05-23 5.49 5.9 5.49 5.51 47500
ECOP 2013-05-24 5.51 6.1 5.51 5.97 111500
ECOP 2013-05-27 5.9 6.21 5.75 6.12 36500
ECOP 2013-05-28 6 6.25 6 6.16 51500
ECOP 2013-05-30 6.23 6.23 5.75 5.97 15500
ECOP 2013-05-31 6.2 6.21 6 6.21 12500
ECOP 2013-06-03 5.9 5.9 5.9 5.9 1500
ECOP 2013-06-04 5.55 6.18 5.55 6.05 9500
ECOP 2013-06-05 6 6.1 5.6 5.64 7000
ECOP 2013-06-06 5.64 6.64 5.64 6.64 120500
ECOP 2013-06-07 6.64 7.64 7 7 165500
ECOP 2013-06-10 6.4 6.78 6.32 6.62 41000
ECOP 2013-06-11 6.62 7 6.45 6.75 18000
ECOP 2013-06-12 6.75 7 6.5 6.74 10000
ECOP 2013-06-13 6.74 6.9 6.75 6.75 2000
ECOP 2013-06-17 6.5 6.5 6.25 6.4 10000
ECOP 2013-06-18 6.11 6.43 5.8 6.11 13000
ECOP 2013-06-19 6.15 6.49 6.15 6.27 17000
ECOP 2013-06-20 6.06 6.7 6.06 6.7 1000
ECOP 2013-06-21 6.7 6.9 6.3 6.32 34500
ECOP 2013-06-24 6.05 6.05 6.01 6.01 1500
ECOP 2013-06-25 6.01 6.39 5.89 6.29 1500
ECOP 2013-06-26 6.29 6.29 6.28 6.29 3000
ECOP 2013-06-27 6.05 6.1 5.55 6.1 5000
ECOP 2013-06-28 6.49 6.49 6.49 6.49 500
ECOP 2013-07-01 5.55 6.24 5.55 6.24 3000
ECOP 2013-07-02 6 6.2 6 6 4500
ECOP 2013-07-03 5.75 5.76 5.75 5.75 11000
ECOP 2013-07-04 6.25 6.49 6.01 6.01 3500
ECOP 2013-07-05 6 6.25 6 6.08 1500
ECOP 2013-07-08 6.3 6.3 6.2 6.2 2000
ECOP 2013-07-09 5.75 6.14 5.75 6.14 1500
ECOP 2013-07-10 6.84 6.84 6.84 6.84 500
ECOP 2013-07-11 6.05 6.05 5.9 5.9 1500
ECOP 2013-07-15 6.01 6.01 5.5 5.99 34500
ECOP 2013-07-16 6.7 6.7 6.7 6.7 500
ECOP 2013-07-18 5.7 6 5.7 5.9 3000
ECOP 2013-07-23 5.4 6 5.4 5.6 1500
ECOP 2013-07-24 6.5 6.5 6.5 6.5 500
ECOP 2013-07-25 6.1 6.1 6.1 6.1 1500
ECOP 2013-07-26 6 6 6 6 1000
ECOP 2013-07-30 5.9 6 5.9 6 1500
ECOP 2013-07-31 5.8 6.25 5.55 6.25 5500
ECOP 2013-08-06 6.73 6.73 6.73 6.73 500
ECOP 2013-08-07 6.99 6.99 6.34 6.34 2500
ECOP 2013-08-13 6 6.35 5.9 6.02 26500
ECOP 2013-08-15 5.3 6 5.3 6 1000
ECOP 2013-08-20 5.6 5.6 5.26 5.26 7000
ECOP 2013-08-21 5.3 5.3 5.3 5.3 500
ECOP 2013-08-22 5.2 5.2 5.2 5.2 1000
ECOP 2013-08-23 5.4 5.4 5.3 5.3 2500
ECOP 2013-08-26 5.3 5.3 5.3 5.3 3000
ECOP 2013-08-27 5.3 5.3 5.3 5.3 1000
ECOP 2013-08-30 5.25 5.25 5.25 5.25 500
ECOP 2013-09-02 5.2 5.2 5.1 5.1 9500
ECOP 2013-09-03 5 5.1 5 5.1 3500
ECOP 2013-09-04 5 5 4.75 4.75 2500
ECOP 2013-09-05 5.09 5.09 5 5.09 1500
ECOP 2013-09-06 5.1 5.1 5.1 5.1 1000
ECOP 2013-09-10 5.05 5.05 5.05 5.05 1000
ECOP 2013-09-11 5.15 5.15 5.15 5.15 500
ECOP 2013-09-12 5.15 5.45 5.15 5.45 3500
ECOP 2013-09-13 5.27 5.27 5.26 5.26 1500
ECOP 2013-09-16 5.49 5.49 5.49 5.26 500
ECOP 2013-09-17 5.5 5.6 5.5 5.6 2000
ECOP 2013-09-19 5.45 5.45 5.4 5.4 1000
ECOP 2013-09-20 5.54 5.6 5.5 5.5 1500
ECOP 2013-09-23 5.6 5.6 5.6 5.6 2000
ECOP 2013-09-24 5.69 5.7 5.69 5.7 2000
ECOP 2013-09-25 5.69 5.8 5.31 5.4 14000
ECOP 2013-09-26 5.15 6.4 5.15 6.38 60000
ECOP 2013-09-27 7.34 7.38 6.75 7.38 637000
ECOP 2013-09-30 7.35 8.38 7.3 8.38 728500
ECOP 2013-10-01 8.92 9.38 8.9 9.38 270500
ECOP 2013-10-02 10.38 10.38 10.1 10.38 313000
ECOP 2013-10-03 11.38 11.38 9.38 9.41 648000
ECOP 2013-10-04 8.85 9.2 8.41 8.41 170000
ECOP 2013-10-07 8.4 8.6 7.85 8.01 40500
ECOP 2013-10-08 8.33 8.97 7.66 7.98 56500
ECOP 2013-10-09 8.2 8.3 7.5 7.53 47500
ECOP 2013-10-10 7.95 7.95 7.2 7.84 22500
ECOP 2013-10-11 7.99 8.35 7.95 8.3 64500
ECOP 2013-10-14 7.75 8 7.75 7.99 11500
ECOP 2013-10-21 8.4 8.99 8.1 8.99 137500
ECOP 2013-10-22 9.6 9.99 9.2 9.28 130500
ECOP 2013-10-23 8.9 9.79 8.9 9.63 200000
ECOP 2013-10-24 9.43 9.5 9.1 9.11 126000
ECOP 2013-10-25 10.11 10.11 10.11 10.11 36500
ECOP 2013-10-28 11.11 11.11 11.11 11.11 23500
ECOP 2013-10-29 11 11.19 10.11 10.11 553000
ECOP 2013-10-30 9.26 9.85 9.23 9.32 152500
ECOP 2013-10-31 9.49 9.49 8.91 9.02 60000
ECOP 2013-11-01 9 9.65 8.9 9.09 145500
ECOP 2013-11-04 8.86 8.86 8.1 8.48 41000
ECOP 2013-11-05 8.36 9 8.36 8.72 46500
ECOP 2013-11-06 8.94 8.94 8.2 8.44 90000
ECOP 2013-11-07 8.4 8.4 8.16 8.29 32000
ECOP 2013-11-08 8.3 8.55 8.15 8.35 53000
ECOP 2013-11-11 8.4 8.4 8.2 8.2 5500
ECOP 2013-11-12 8.2 8.2 8.02 8.03 12500
ECOP 2013-11-13 8 8.44 7.97 8.08 29000
ECOP 2013-11-18 8.3 8.35 8.2 8.2 15500
ECOP 2013-11-19 8.2 8.69 8.2 8.3 33000
ECOP 2013-11-20 8.5 9.2 8.27 8.96 108000
ECOP 2013-11-21 9.2 9.22 8.3 8.75 57500
ECOP 2013-11-22 9.14 9.65 8.85 8.91 176000
ECOP 2013-11-25 9.35 9.35 8.82 8.99 36000
ECOP 2013-11-26 9.35 9.48 8.9 8.99 81500
ECOP 2013-11-27 9.03 9.03 8.75 8.78 10500
ECOP 2013-11-28 9 9 9 9 1000
ECOP 2013-11-29 9.2 9.2 8.75 9 9500
ECOP 2013-12-02 8.77 8.83 8.75 8.8 22500
ECOP 2013-12-03 8.8 9 8.66 8.75 9000
ECOP 2013-12-04 8.65 8.82 8.59 8.66 26500
ECOP 2013-12-05 8.66 8.85 8.65 8.65 6500
ECOP 2013-12-06 9 9 8.6 8.66 34000
ECOP 2013-12-09 8.66 8.65 8.6 8.6 8000
ECOP 2013-12-10 8.5 8.84 8.45 8.53 25500
ECOP 2013-12-11 8.98 8.98 8.3 8.51 14500
ECOP 2013-12-12 8.6 9.51 8.5 9.51 248500
ECOP 2013-12-13 10.28 10.51 9.22 10.51 637000
ECOP 2013-12-16 11.49 11.51 10.75 11.51 766000
ECOP 2013-12-17 11.8 12.49 11.57 12.11 789000
ECOP 2013-12-18 11.95 12.7 11.75 12.2 801500
ECOP 2013-12-19 12.25 12.25 11.7 11.76 376500
ECOP 2013-12-20 11.76 11.71 11 11.07 97000
ECOP 2013-12-23 11 12.07 11 12.07 975000
ECOP 2013-12-24 12.49 13.07 12.25 12.96 705000
ECOP 2013-12-26 13.59 13.96 13.25 13.96 609500
ECOP 2013-12-27 14.68 14.96 14.5 14.96 161500
ECOP 2013-12-30 15.96 15.96 15.96 15.96 72000
ECOP 2013-12-31 16.96 16.96 15.05 16.18 1400500
ECOP 2014-01-01 17.18 17.18 17 17.18 722500
ECOP 2014-01-02 17.25 18.18 17.1 18.18 1259000
ECOP 2014-01-03 18.5 19.18 18.4 19.18 512500
ECOP 2014-01-06 19.89 20.18 19.89 20.18 94500
ECOP 2014-01-07 21.18 21.18 21.18 21.18 144500
ECOP 2014-01-08 22.23 22.23 20.13 21.51 870000
ECOP 2014-01-09 21.4 21.4 20.44 20.44 339500
ECOP 2014-01-10 19.52 21.46 19.42 19.47 484000
ECOP 2014-01-13 19.25 19.68 18.48 18.55 148500
ECOP 2014-01-15 18.75 18.75 17.55 17.56 73000
ECOP 2014-01-16 18.27 18.27 16.56 16.6 132500
ECOP 2014-01-17 16.9 17.6 16.9 17.6 215500
ECOP 2014-01-20 18.6 18.6 18.6 18.6 124500
ECOP 2014-01-21 19.35 19.35 18.36 18.44 281000
ECOP 2014-01-22 18.36 18.7 17.75 17.94 49000
ECOP 2014-01-23 17.8 18.94 17.5 17.97 461500
ECOP 2014-01-24 18.24 18.47 17.55 17.86 45000
ECOP 2014-01-27 18.24 18.24 17.02 17.28 87000
ECOP 2014-01-28 17.5 18.28 17.5 18.28 143500
ECOP 2014-01-29 19.01 19.28 18.3 19.28 382500
ECOP 2014-01-30 20.25 20.28 20 20.28 193500
ECOP 2014-01-31 20.89 21.29 19.99 21.29 250000
ECOP 2014-02-03 21.9 22.35 21.6 22.35 257000
ECOP 2014-02-04 22.98 23.46 21.24 21.95 615000
ECOP 2014-02-06 21.7 23.04 21.3 23 511000
ECOP 2014-02-07 22.27 22.89 22.2 22.37 53500
ECOP 2014-02-10 22.2 22.2 21.26 21.26 28500
ECOP 2014-02-11 21.4 21.45 20.5 20.7 20500
ECOP 2014-02-12 21.35 21.7 21 21.52 246500
ECOP 2014-02-13 22 22 21 21.22 91500
ECOP 2014-02-14 20.65 21.45 20.65 20.75 16000
ECOP 2014-02-17 21.02 21.45 19.75 19.76 62500
ECOP 2014-02-18 20 20.47 18.8 19.94 48500
ECOP 2014-02-19 20.24 20.3 19.5 19.6 23500
ECOP 2014-02-20 19 19.25 19 19.05 9500
ECOP 2014-02-21 18.9 19.1 18.11 18.29 17500
ECOP 2014-02-24 19.1 19.23 18.7 18.86 24000
ECOP 2014-02-25 19.48 19.48 17.86 18.14 24500
ECOP 2014-02-26 17.14 17.14 17.14 17.14 13000
ECOP 2014-02-27 16.14 16.14 16.14 16.14 6000
ECOP 2014-02-28 15.14 17.14 15.14 16.75 401500
ECOP 2014-03-03 16.6 16.6 15.76 15.96 17000
ECOP 2014-03-04 15.1 15.97 15.1 15.72 5000
ECOP 2014-03-05 15.62 16.1 15.6 15.78 16500
ECOP 2014-03-06 16 16.48 15.8 15.99 23000
ECOP 2014-03-07 16 16.25 15.45 15.49 23000
ECOP 2014-03-10 16 16.23 15.25 15.5 45500
ECOP 2014-03-11 15.98 16.5 15.7 16.5 42000
ECOP 2014-03-12 17.5 17.5 17.5 17.5 20000
ECOP 2014-03-13 18.5 18.5 18 18.5 172000
ECOP 2014-03-14 19 19.5 18.6 19.47 489500
ECOP 2014-03-17 20.47 20.47 20.45 20.47 362000
ECOP 2014-03-18 20.61 21.25 20.52 20.83 177500
ECOP 2014-03-19 21 21.74 20.62 20.86 118500
ECOP 2014-03-20 21.4 21.9 20.76 21.89 353000
ECOP 2014-03-21 22 22.8 22 22.58 177000
ECOP 2014-03-24 22.15 22.5 21.46 21.46 508500
ECOP 2014-03-25 21.5 22.15 21 21.72 205000
ECOP 2014-03-26 22 22.8 22 22.8 171000
ECOP 2014-03-27 23.3 23.94 23.3 23.94 70000
ECOP 2014-03-28 24 25.13 23.15 24.37 189000
ECOP 2014-03-31 25.2 25.2 24.01 24.02 9500
ECOP 2014-04-01 24 25.22 24 25.22 205500
ECOP 2014-04-02 25.3 25.3 24.5 25 278500
ECOP 2014-04-03 24.7 24.7 24 24.03 12500
ECOP 2014-04-04 23.05 23.5 22.83 22.83 70500
ECOP 2014-04-07 21.81 23 21.69 22.46 130000
ECOP 2014-04-08 22.5 23.58 22.5 23.58 551000
ECOP 2014-04-09 24 24.75 23.8 24.75 222000
ECOP 2014-04-10 25 25.9 24.35 25 129500
ECOP 2014-04-11 24 24.25 23.75 23.75 32500
ECOP 2014-04-14 23.01 23.9 22.7 23.75 49000
ECOP 2014-04-15 22.75 23.75 22.75 23.05 2500
ECOP 2014-04-16 23.75 24.2 23.55 23.89 114000
ECOP 2014-04-17 24.2 24.5 23.25 23.5 24000
ECOP 2014-04-18 24 24.45 23.2 23.84 353000
ECOP 2014-04-21 24 24 23.5 23.5 5500
ECOP 2014-04-23 22.5 23 22.5 22.75 1000
ECOP 2014-04-24 23 23.5 22.9 22.96 16500
ECOP 2014-04-25 22 23 21.82 22.11 8500
ECOP 2014-04-28 22.2 22.2 21.01 21.01 16500
ECOP 2014-04-29 20 20 19.96 19.96 22500
ECOP 2014-04-30 18.96 20 18.96 19.62 245500
ECOP 2014-05-02 20 20.35 19.32 19.34 11500
ECOP 2014-05-05 19.1 19.1 18.34 18.34 429000
ECOP 2014-05-06 17.36 18.29 17.34 18.29 59000
ECOP 2014-05-07 17.75 19.05 17.75 19 44500
ECOP 2014-05-08 19.2 19.2 18.3 18.32 13000
ECOP 2014-05-09 18.25 18.7 17.85 18.27 10500
ECOP 2014-05-12 18.18 18.18 18 18.09 17000
ECOP 2014-05-13 17.9 18.32 17.9 18.32 11000
ECOP 2014-05-14 18.35 19.32 18.35 18.53 14000
ECOP 2014-05-15 18.1 18.6 18.01 18.47 7500
ECOP 2014-05-16 18.4 18.47 18.4 18.47 2500
ECOP 2014-05-21 18.25 18.25 18.25 18.25 1000
ECOP 2014-05-22 18.1 18.1 18.05 18.05 6500
ECOP 2014-05-23 17.5 18 17.4 18 15000
ECOP 2014-05-26 17.65 17.85 17.57 17.66 12500
ECOP 2014-05-27 17.75 18.66 17.75 18.55 13500
ECOP 2014-05-28 18.8 18.85 18.5 18.83 7500
ECOP 2014-05-29 18.5 18.5 18.25 18.3 32500
ECOP 2014-05-30 18 18.55 18 18.4 3000
ECOP 2014-06-02 18.75 18.79 18.15 18.6 5000
ECOP 2014-06-03 18.2 19.02 18 18 69500
ECOP 2014-06-04 18.1 18.1 17.56 17.56 4000
ECOP 2014-06-05 17.75 17.75 17.65 17.65 2500
ECOP 2014-06-06 17.95 18.65 17.95 18.65 49000
ECOP 2014-06-09 19.45 19.65 18.75 19.65 52500
ECOP 2014-06-10 20.5 20.65 19.6 19.9 277500
ECOP 2014-06-11 20.75 20.75 19.5 20 67500
ECOP 2014-06-12 19.91 20 19.15 19.99 28000
ECOP 2014-06-13 19.6 19.95 19.25 19.83 39500
ECOP 2014-06-16 19.03 19.26 19.03 19.2 5000
ECOP 2014-06-17 18.82 18.82 18.8 18.81 1500
ECOP 2014-06-18 18.4 18.4 18.12 18.12 3000
ECOP 2014-06-19 18.1 18.1 18 18.1 11000
ECOP 2014-06-23 18.83 18.83 18.83 18.83 500
ECOP 2014-06-24 18.1 19.7 18 19.7 8500
ECOP 2014-06-25 18.85 18.85 18.82 18.84 1000
ECOP 2014-06-26 18.3 18.9 18.26 18.73 3500
ECOP 2014-06-30 18.2 18.6 18.05 18.6 3000
ECOP 2014-07-01 18.22 18.22 18.22 18.22 500
ECOP 2014-07-02 18 18.05 17.7 17.8 6000
ECOP 2014-07-03 18.1 18.1 18 18 1500
ECOP 2014-07-04 18.3 18.4 18.3 18.4 1000
ECOP 2014-07-07 18 18 18 18 1000
ECOP 2014-07-09 18 18 17.6 17.66 3500
ECOP 2014-07-10 17.4 17.5 17.01 17.2 14500
ECOP 2014-07-11 17.6 17.6 17.6 17.6 500
ECOP 2014-07-15 17.3 17.6 17.3 17.6 1000
ECOP 2014-07-16 17.5 18 17.3 17.99 15000
ECOP 2014-07-17 17.5 17.5 17.5 17.5 7000
ECOP 2014-07-18 18 18.5 17.99 18.5 35000
ECOP 2014-07-21 18.5 18.5 18.1 18.1 8000
ECOP 2014-07-22 17.7 19.1 17.7 18 22000
ECOP 2014-07-23 17.71 17.71 17.25 17.25 3000
ECOP 2014-07-24 17.36 17.75 17.36 17.56 1000
ECOP 2014-07-28 17.99 17.99 17.5 17.5 1500
ECOP 2014-08-04 17.25 17.25 16.76 16.76 1500
ECOP 2014-08-05 17.25 17.25 17.01 17.25 3500
ECOP 2014-08-06 17.02 17.02 17.01 17.01 9500
ECOP 2014-08-07 16.77 16.77 16.77 16.77 1500
ECOP 2014-08-08 17.77 17.77 16.75 16.75 6500
ECOP 2014-08-11 16.7 16.7 15.75 15.93 20000
ECOP 2014-08-12 15.1 16.55 15.1 16.45 3500
ECOP 2014-08-13 16.7 17.35 16.7 17.35 4000
ECOP 2014-08-15 17 17 16.35 16.8 7000
ECOP 2014-08-19 16.85 17.35 16.85 17.33 2000
ECOP 2014-08-21 16.5 16.5 16 16.25 4000
ECOP 2014-08-22 16.25 16.25 16 16 5500
ECOP 2014-08-25 16 16 15.5 15.5 1500
ECOP 2014-08-27 15.25 15.25 15 15 18500
ECOP 2014-08-28 14.5 15.35 14.5 14.92 6000
ECOP 2014-08-29 15.4 15.9 15.4 15.7 21500
ECOP 2014-09-01 16 16 15.51 15.97 9500
ECOP 2014-09-02 16.25 16.5 16.25 16.5 11500
ECOP 2014-09-03 16.5 16.5 16.1 16.1 9500
ECOP 2014-09-04 16.4 16.5 16 16 38000
ECOP 2014-09-05 15.6 17 15.6 17 480500
ECOP 2014-09-08 17.74 17.97 17.31 17.72 355500
ECOP 2014-09-09 17.95 18.72 17.95 18.71 957500
ECOP 2014-09-10 19 19 18.3 18.54 177500
ECOP 2014-09-11 18.85 18.9 18 18.42 101500
ECOP 2014-09-12 18.01 18.5 18 18.34 36500
ECOP 2014-09-15 18.4 18.4 17.86 18.04 31500
ECOP 2014-09-16 18 18.1 17.85 18 39500
ECOP 2014-09-17 18.2 18.2 17.85 17.99 43500
ECOP 2014-09-18 18 18 17.92 18 8500
ECOP 2014-09-19 18 18.35 18 18.27 82500
ECOP 2014-09-22 18.05 18.47 17.55 17.96 63000
ECOP 2014-09-23 18 18.44 17.8 18.05 280000
ECOP 2014-09-24 18.11 18.98 18.05 18.13 215000
ECOP 2014-09-25 18.5 19.13 18.35 18.91 899000
ECOP 2014-09-26 19.91 19.91 19.3 19.91 1118500
ECOP 2014-09-29 20.25 20.65 18.91 18.91 492000
ECOP 2014-09-30 18.75 18.75 18.1 18.42 138500
ECOP 2014-10-01 18.5 19.4 18.5 18.79 269000
ECOP 2014-10-02 19.2 19.2 18.77 19.03 71500
ECOP 2014-10-03 19.01 20 19 19.58 432500
ECOP 2014-10-09 19.17 20.58 19.15 20.58 585000
ECOP 2014-10-10 21 21.4 20.52 20.56 683500
ECOP 2014-10-13 21.2 21.2 20.2 20.28 142000
ECOP 2014-10-14 20.15 20.9 20 20.23 204500
ECOP 2014-10-15 20.05 20.3 19.9 19.98 141500
ECOP 2014-10-16 20.05 20.98 20 20.98 685500
ECOP 2014-10-17 21.75 21.75 20.1 20.92 304500
ECOP 2014-10-20 20.6 21.25 20.51 21 113000
ECOP 2014-10-21 21.4 21.5 20.49 20.57 110500
ECOP 2014-10-22 21 21.1 20.5 20.66 149500
ECOP 2014-10-23 21.05 21.1 20.57 20.58 77500
ECOP 2014-10-24 20.95 21.5 19.56 19.56 240500
ECOP 2014-10-27 18.56 18.56 18.56 18.56 121000
ECOP 2014-10-28 18 18.85 17.56 17.62 1436500
ECOP 2014-10-29 17.98 17.98 17.36 17.49 75500
ECOP 2014-10-30 17.3 17.55 17.15 17.44 71000
ECOP 2014-10-31 17.5 17.5 17.26 17.43 33000
ECOP 2014-11-05 17.5 18.15 17.5 17.7 244500
ECOP 2014-11-06 17.99 18.2 17.4 17.61 137500
ECOP 2014-11-07 17.6 18.39 17.51 18.06 322000
ECOP 2014-11-10 18 18 17.4 17.57 288500
ECOP 2014-11-11 17.51 17.6 17 17 122500
ECOP 2014-11-12 17.03 17.6 17.01 17.26 105500
ECOP 2014-11-13 17.25 17.35 17 17.01 111500
ECOP 2014-11-14 17.01 17.2 16.9 17 108500
ECOP 2014-11-17 16.9 17.09 16.85 16.85 76000
ECOP 2014-11-18 16.83 16.9 16.06 16.15 239500
ECOP 2014-11-19 16.36 17 16.2 16.39 532500
ECOP 2014-11-20 16.25 16.4 16 16.16 39000
ECOP 2014-11-21 16.2 17.16 16.15 17.03 568000
ECOP 2014-11-24 17.01 17.4 16.7 16.75 147000
ECOP 2014-11-25 16.75 16.75 16.3 16.72 27000
ECOP 2014-11-26 16.45 16.5 16.45 16.5 9000
ECOP 2014-11-27 16.59 17.29 16.59 16.98 227000
ECOP 2014-11-28 17 17.5 17 17.09 194000
ECOP 2014-12-01 17.47 18 17.01 17.86 312000
ECOP 2014-12-02 17.86 18.2 17.5 17.59 187500
ECOP 2014-12-03 17.52 17.79 17 17.21 104000
ECOP 2014-12-04 17.13 17.4 16.55 16.95 79000
ECOP 2014-12-05 17 17.7 16.5 17 75500
ECOP 2014-12-08 16.91 17 16.69 17 17000
ECOP 2014-12-09 16.99 17.25 16.86 17 64500
ECOP 2014-12-10 16.9 16.9 16.5 16.51 56500
ECOP 2014-12-11 16.8 16.8 16.48 16.5 35000
ECOP 2014-12-12 16.5 16.74 16.3 16.42 77000
ECOP 2014-12-15 16.5 16.5 16.5 16.5 17500
ECOP 2014-12-16 16.5 16.62 15.9 15.92 200000
ECOP 2014-12-17 15.91 16.05 15.82 15.9 25500
ECOP 2014-12-18 16 16 15.7 15.71 45500
ECOP 2014-12-19 15.5 16 15.5 15.85 5500
ECOP 2014-12-22 16 16 15.83 15.84 30500
ECOP 2014-12-23 15.9 16.79 15.9 16.33 120000
ECOP 2014-12-26 16.1 16.39 16 16 9500
ECOP 2014-12-29 16.02 16.07 15.8 15.81 21500
ECOP 2014-12-30 15.8 15.95 15.5 15.68 9500
ECOP 2014-12-31 15.7 15.88 15.59 15.7 15500
ECOP 2015-01-01 15.55 15.84 15.5 15.64 39000
ECOP 2015-01-02 15.58 15.85 15.53 15.75 14500
ECOP 2015-01-05 16.54 16.54 15.8 15.86 26500
ECOP 2015-01-06 15.7 15.8 15.61 15.61 7000
ECOP 2015-01-07 15.78 16.35 15.75 16.27 124000
ECOP 2015-01-08 16.3 17.27 15.95 17.27 264500
ECOP 2015-01-09 18.27 18.27 17.41 18.27 1001000
ECOP 2015-01-12 18.35 19.27 18.35 19.27 834500
ECOP 2015-01-13 19.6 20.27 19.35 20.13 2474000
ECOP 2015-01-14 20.35 21.13 20.35 21.13 1065000
ECOP 2015-01-15 22.18 22.18 22.18 22.18 235000
ECOP 2015-01-16 22.99 23.28 21.12 23.28 1891000
ECOP 2015-01-19 23.14 23.73 22.12 22.21 531500
ECOP 2015-01-20 22.22 22.9 21.7 21.91 384500
ECOP 2015-01-21 21.8 21.95 20.82 20.82 260000
ECOP 2015-01-22 21 21 19.78 19.8 407000
ECOP 2015-01-23 20 20.4 19.6 19.95 121000
ECOP 2015-01-26 20.35 20.7 20.35 20.5 209000
ECOP 2015-01-27 20.74 21.52 20.5 20.5 537500
ECOP 2015-01-28 20.97 20.97 19.8 19.97 116500
ECOP 2015-01-29 19.66 20 19.65 19.98 57500
ECOP 2015-01-30 20 20 19 19.23 228000
ECOP 2015-02-02 19.6 19.9 19.01 19.16 171500
ECOP 2015-02-03 19.4 19.4 18.16 18.19 302500
ECOP 2015-02-04 18.25 18.49 17.67 17.75 83500
ECOP 2015-02-06 17.7 18.25 17.7 18 102500
ECOP 2015-02-09 18.01 18.01 17 17 333000
ECOP 2015-02-10 16.91 17.04 16.7 16.91 173000
ECOP 2015-02-11 17 17.91 17 17.16 249500
ECOP 2015-02-12 17.3 17.6 16.8 17.6 224000
ECOP 2015-02-13 17.8 17.8 17 17.09 160500
ECOP 2015-02-16 17.15 17.15 17 17 18000
ECOP 2015-02-17 16.99 16.99 16.63 16.67 33500
ECOP 2015-02-18 16.98 16.98 16.35 16.49 63000
ECOP 2015-02-19 16.8 16.9 16.79 16.83 34000
ECOP 2015-02-20 16.8 17 15.83 15.83 154500
d From: www.OpenDoors.Pk