O2MICRO INTERNATIONAL LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00457  2006-03-02  2009-09-02  2009-09-10
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2009-09-09 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2009-09-02 0 0.730 0.730 0.770 0.670 0.750 1,139,000 811,630 0.7126 0.730 0.730 0.770 0.670 0.750 1,139,000 0.7126 -3.95%
2009-09-01 0 0.760 0.760 0.770 0.720 0.760 676,000 505,780 0.7482 0.760 0.760 0.770 0.720 0.760 676,000 0.7482 2.70%
2009-08-31 0 0.740 0.740 0.770 0.710 0.780 1,056,000 796,960 0.7547 0.740 0.740 0.770 0.710 0.780 1,056,000 0.7547 -8.64%
2009-08-28 0 0.810 0.800 0.820 0.770 0.850 2,400,000 1,974,280 0.8226 0.810 0.800 0.820 0.770 0.850 2,400,000 0.8226 5.19%
2009-08-27 0 0.770 0.760 0.770 0.760 0.780 332,000 255,180 0.7686 0.770 0.760 0.770 0.760 0.780 332,000 0.7686 1.32%
2009-08-26 0 0.760 0.750 0.760 0.730 0.760 317,000 237,700 0.7498 0.760 0.750 0.760 0.730 0.760 317,000 0.7498 1.33%
2009-08-25 0 0.750 0.750 0.760 0.750 0.750 648,000 486,000 0.7500 0.750 0.750 0.760 0.750 0.750 648,000 0.7500 -1.32%
2009-08-24 0 0.760 0.750 0.780 0.720 0.770 380,000 286,000 0.7526 0.760 0.750 0.780 0.720 0.770 380,000 0.7526 4.11%
2009-08-21 0 0.730 0.730 0.740 0.720 0.730 86,000 62,600 0.7279 0.730 0.730 0.740 0.720 0.730 86,000 0.7279 0.00%
2009-08-20 0 0.730 0.730 0.740 0.710 0.730 100,000 72,200 0.7220 0.730 0.730 0.740 0.710 0.730 100,000 0.7220 1.39%
2009-08-19 0 0.720 0.710 0.740 0.710 0.720 208,000 149,300 0.7178 0.720 0.710 0.740 0.710 0.720 208,000 0.7178 0.00%
2009-08-18 0 0.720 0.720 0.750 0.710 0.730 262,000 188,740 0.7204 0.720 0.720 0.750 0.710 0.730 262,000 0.7204 -5.26%
2009-08-17 0 0.760 0.760 0.770 0.760 0.770 146,000 111,960 0.7668 0.760 0.760 0.770 0.760 0.770 146,000 0.7668 -1.30%
2009-08-14 0 0.770 0.770 0.810 0.750 0.800 356,000 280,160 0.7870 0.770 0.770 0.810 0.750 0.800 356,000 0.7870 0.00%
2009-08-13 0 0.770 0.770 0.790 0.750 0.780 402,000 311,260 0.7743 0.770 0.770 0.790 0.750 0.780 402,000 0.7743 -1.28%
2009-08-12 0 0.780 0.780 0.790 0.750 0.790 318,000 245,580 0.7723 0.780 0.780 0.790 0.750 0.790 318,000 0.7723 0.00%
2009-08-11 0 0.780 0.770 0.790 0.770 0.780 382,000 296,760 0.7769 0.780 0.770 0.790 0.770 0.780 382,000 0.7769 0.00%
2009-08-10 0 0.780 0.780 0.790 0.770 0.790 482,000 375,560 0.7792 0.780 0.780 0.790 0.770 0.790 482,000 0.7792 1.30%
2009-08-07 0 0.770 0.770 0.800 0.760 0.790 390,000 300,860 0.7714 0.770 0.770 0.800 0.760 0.790 390,000 0.7714 0.00%
2009-08-06 0 0.770 0.760 0.790 0.760 0.780 370,000 283,820 0.7671 0.770 0.760 0.790 0.760 0.780 370,000 0.7671 -1.28%
2009-08-05 0 0.780 0.770 0.800 0.760 0.800 502,000 392,880 0.7826 0.780 0.770 0.800 0.760 0.800 502,000 0.7826 2.63%
2009-08-04 0 0.760 0.760 0.770 0.760 0.790 140,000 109,040 0.7789 0.760 0.760 0.770 0.760 0.790 140,000 0.7789 -3.80%
2009-08-03 0 0.790 0.790 0.800 0.750 0.830 66,000 52,020 0.7882 0.790 0.790 0.800 0.750 0.830 66,000 0.7882 -4.82%
2009-07-31 0 0.830 0.820 0.830 0.810 0.830 380,000 312,920 0.8235 0.830 0.820 0.830 0.810 0.830 380,000 0.8235 3.75%
2009-07-30 0 0.800 0.800 0.810 0.760 0.810 614,000 489,140 0.7966 0.800 0.800 0.810 0.760 0.810 614,000 0.7966 -1.23%
2009-07-29 0 0.810 0.810 0.820 0.810 0.860 670,000 558,920 0.8342 0.810 0.810 0.820 0.810 0.860 670,000 0.8342 1.25%
2009-07-28 0 0.800 0.770 0.800 0.770 0.800 372,000 291,540 0.7837 0.800 0.770 0.800 0.770 0.800 372,000 0.7837 2.56%
2009-07-27 0 0.780 0.770 0.790 0.760 0.780 238,000 184,140 0.7737 0.780 0.770 0.790 0.760 0.780 238,000 0.7737 2.63%
2009-07-24 0 0.760 0.760 0.780 0.760 0.790 268,000 207,260 0.7734 0.760 0.760 0.780 0.760 0.790 268,000 0.7734 -1.30%
2009-07-23 0 0.770 0.760 0.780 0.750 0.790 550,000 418,520 0.7609 0.770 0.760 0.780 0.750 0.790 550,000 0.7609 0.00%
2009-07-22 0 0.770 0.760 0.770 0.770 0.800 144,000 113,900 0.7910 0.770 0.760 0.770 0.770 0.800 144,000 0.7910 -2.53%
2009-07-21 0 0.790 0.770 0.790 0.770 0.790 122,000 94,460 0.7743 0.790 0.770 0.790 0.770 0.790 122,000 0.7743 1.28%
2009-07-20 0 0.780 0.780 0.800 0.760 0.800 260,000 202,900 0.7804 0.780 0.780 0.800 0.760 0.800 260,000 0.7804 1.30%
2009-07-17 0 0.770 0.760 0.780 0.760 0.770 304,000 233,660 0.7686 0.770 0.760 0.780 0.760 0.770 304,000 0.7686 1.32%
2009-07-16 0 0.760 0.760 0.780 0.730 0.780 694,000 528,120 0.7610 0.760 0.760 0.780 0.730 0.780 694,000 0.7610 -1.30%
2009-07-15 0 0.770 0.770 0.780 0.730 0.830 2,160,000 1,678,980 0.7773 0.770 0.770 0.780 0.730 0.830 2,160,000 0.7773 10.00%
2009-07-14 0 0.700 0.680 0.700 0.700 0.730 226,000 161,020 0.7125 0.700 0.680 0.700 0.700 0.730 226,000 0.7125 0.00%
2009-07-13 0 0.700 0.700 0.730 0.700 0.730 450,000 321,900 0.7153 0.700 0.700 0.730 0.700 0.730 450,000 0.7153 -1.41%
2009-07-10 0 0.710 0.710 0.740 0.700 0.760 152,000 107,820 0.7093 0.710 0.710 0.740 0.700 0.760 152,000 0.7093 -6.58%
2009-07-09 0 0.760 0.720 0.760 0.710 0.780 102,000 73,560 0.7212 0.760 0.720 0.760 0.710 0.780 102,000 0.7212 8.57%
2009-07-08 0 0.700 0.700 0.750 0.670 0.720 102,000 70,540 0.6916 0.700 0.700 0.750 0.670 0.720 102,000 0.6916 -6.67%
2009-07-07 0 0.750 0.750 0.780 0.730 0.750 524,000 385,440 0.7356 0.750 0.750 0.780 0.730 0.750 524,000 0.7356 -1.32%
2009-07-06 0 0.760 0.750 0.770 0.700 0.780 326,000 244,880 0.7512 0.760 0.750 0.770 0.700 0.780 326,000 0.7512 1.33%
2009-07-03 0 0.750 0.750 0.770 0.740 0.780 596,000 447,580 0.7510 0.750 0.750 0.770 0.740 0.780 596,000 0.7510 0.00%
2009-07-02 0 0.750 0.750 0.780 0.750 0.810 626,000 484,700 0.7743 0.750 0.750 0.780 0.750 0.810 626,000 0.7743 -8.54%
2009-06-30 0 0.820 0.810 0.830 0.750 0.840 1,926,000 1,553,280 0.8065 0.820 0.810 0.830 0.750 0.840 1,926,000 0.8065 13.89%
2009-06-29 0 0.720 0.720 0.740 0.700 0.750 612,000 447,700 0.7315 0.720 0.720 0.740 0.700 0.750 612,000 0.7315 2.86%
2009-06-26 0 0.700 0.700 0.720 0.660 0.740 646,000 452,420 0.7003 0.700 0.700 0.720 0.660 0.740 646,000 0.7003 0.00%
2009-06-25 0 0.700 0.670 0.720 0.700 0.770 318,000 236,100 0.7425 0.700 0.670 0.720 0.700 0.770 318,000 0.7425 -6.67%
2009-06-24 0 0.750 0.720 0.750 0.690 0.800 632,000 454,660 0.7194 0.750 0.720 0.750 0.690 0.800 632,000 0.7194 0.00%
2009-06-23 0 0.750 0.730 0.750 0.710 0.770 388,000 284,240 0.7326 0.750 0.730 0.750 0.710 0.770 388,000 0.7326 -5.06%
2009-06-22 0 0.790 0.780 0.800 0.780 0.850 2,132,000 1,707,320 0.8008 0.790 0.780 0.800 0.780 0.850 2,132,000 0.8008 -7.06%
2009-06-19 0 0.850 0.860 0.890 0.830 1.000 3,602,000 3,232,660 0.8975 0.850 0.860 0.890 0.830 1.000 3,602,000 0.8975 -15.84%
2009-06-18 0 1.010 0.930 1.010 0.890 1.400 5,718,000 6,259,300 1.0947 1.010 0.930 1.010 0.890 1.400 5,718,000 1.0947 16.09%
2009-06-17 0 0.870 0.870 0.880 0.800 0.990 814,000 706,880 0.8684 0.870 0.870 0.880 0.800 0.990 814,000 0.8684 -13.00%
2009-06-16 0 1.000 1.000 1.170 0.750 1.900 1,130,000 1,547,280 1.3693 1.000 1.000 1.170 0.750 1.900 1,130,000 1.3693 81.82%
2009-06-15 0 0.550 0.500 0.650 - - 0 0 - 0.550 0.500 0.650 - - 0 - 0.00%
2009-06-12 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2009-06-11 0 0.550 0.510 - - - 0 0 - 0.550 0.510 - - - 0 - 0.00%
2009-06-10 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.600 0.550 0.550 10,000 0.5500 0.00%
2009-06-09 0 0.550 0.350 - - - 0 0 - 0.550 0.350 - - - 0 - 0.00%
2009-06-08 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2009-06-05 0 0.550 0.460 - - - 0 0 - 0.550 0.460 - - - 0 - 0.00%
2009-06-04 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2009-06-03 0 0.550 0.530 0.600 - - 0 0 - 0.550 0.530 0.600 - - 0 - 0.00%
2009-06-02 0 0.550 0.550 0.600 0.500 0.550 108,000 55,440 0.5133 0.550 0.550 0.600 0.500 0.550 108,000 0.5133 -5.17%
2009-06-01 0 0.580 0.400 0.580 - - 0 0 - 0.580 0.400 0.580 - - 0 - 0.00%
2009-05-29 0 0.580 0.380 0.650 - - 0 0 - 0.580 0.380 0.650 - - 0 - 0.00%
2009-05-27 0 0.580 0.350 0.580 - - 0 0 - 0.580 0.350 0.580 - - 0 - 0.00%
2009-05-26 0 0.580 0.335 0.600 - - 0 0 - 0.580 0.335 0.600 - - 0 - 0.00%
2009-05-25 0 0.580 0.380 - - - 0 0 - 0.580 0.380 - - - 0 - 0.00%
2009-05-22 0 0.580 0.350 - - - 0 0 - 0.580 0.350 - - - 0 - 0.00%
2009-05-21 0 0.580 0.340 - - - 0 0 - 0.580 0.340 - - - 0 - 0.00%
2009-05-20 0 0.580 0.580 0.630 0.500 0.580 70,000 36,600 0.5229 0.580 0.580 0.630 0.500 0.580 70,000 0.5229 30.34%
2009-05-19 0 0.445 0.445 0.500 0.340 0.435 26,000 10,010 0.3850 0.445 0.445 0.500 0.340 0.435 26,000 0.3850 9.88%
2009-05-18 0 0.405 0.380 - - - 0 0 - 0.405 0.380 - - - 0 - 0.00%
2009-05-15 0 0.405 0.350 - - - 0 0 - 0.405 0.350 - - - 0 - 0.00%
2009-05-14 0 0.405 0.350 - - - 0 0 - 0.405 0.350 - - - 0 - 0.00%
2009-05-13 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2009-05-12 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2009-05-11 0 0.405 0.405 - 0.400 0.400 10,000 4,000 0.4000 0.405 0.405 - 0.400 0.400 10,000 0.4000 -26.36%
2009-05-08 0 0.550 0.450 - - - 0 0 - 0.550 0.450 - - - 0 - 0.00%
2009-05-07 0 0.550 0.410 0.570 - - 0 0 - 0.550 0.410 0.570 - - 0 - 0.00%
2009-05-06 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2009-05-05 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2009-05-04 0 0.550 0.550 0.600 0.550 0.550 30,000 16,500 0.5500 0.550 0.550 0.600 0.550 0.550 30,000 0.5500 14.58%
2009-04-30 0 0.480 0.480 0.590 - - 0 0 - 0.480 0.480 0.590 - - 0 - 0.00%
2009-04-29 0 0.480 0.480 0.670 0.480 0.480 50,000 24,000 0.4800 0.480 0.480 0.670 0.480 0.480 50,000 0.4800 0.00%
2009-04-28 0 0.480 0.310 0.480 - - 0 0 - 0.480 0.310 0.480 - - 0 - 0.00%
2009-04-27 0 0.480 0.400 0.580 - - 0 0 - 0.480 0.400 0.580 - - 0 - 0.00%
2009-04-24 0 0.480 0.300 0.500 - - 0 0 - 0.480 0.300 0.500 - - 0 - 0.00%
2009-04-23 0 0.480 0.400 0.580 - - 0 0 - 0.480 0.400 0.580 - - 0 - 0.00%
2009-04-22 0 0.480 0.480 0.590 0.470 0.470 10,000 4,700 0.4700 0.480 0.480 0.590 0.470 0.470 10,000 0.4700 20.00%
2009-04-21 0 0.400 0.380 - 0.400 0.400 24,000 9,600 0.4000 0.400 0.380 - 0.400 0.400 24,000 0.4000 11.11%
2009-04-20 0 0.360 0.360 - 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 - 0.360 0.360 20,000 0.3600 0.00%
2009-04-17 0 0.360 0.255 - - - 0 0 - 0.360 0.255 - - - 0 - 0.00%
2009-04-16 0 0.360 0.255 - - - 0 0 - 0.360 0.255 - - - 0 - 0.00%
2009-04-15 0 0.360 0.255 - - - 0 0 - 0.360 0.255 - - - 0 - 0.00%
2009-04-14 0 0.360 0.360 - 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 - 0.360 0.360 4,000 0.3600 0.00%
2009-04-09 0 0.360 0.255 - - - 0 0 - 0.360 0.255 - - - 0 - 0.00%
2009-04-08 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 2.86%
2009-04-07 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2009-04-06 0 0.350 0.350 - 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 - 0.350 0.350 30,000 0.3500 0.00%
2009-04-03 0 0.350 0.270 - - - 0 0 - 0.350 0.270 - - - 0 - 0.00%
2009-04-02 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2009-04-01 0 0.350 0.260 - - - 0 0 - 0.350 0.260 - - - 0 - 0.00%
2009-03-31 0 0.350 0.260 - - - 0 0 - 0.350 0.260 - - - 0 - 0.00%
2009-03-30 0 0.350 0.270 - - - 0 0 - 0.350 0.270 - - - 0 - 0.00%
2009-03-27 0 0.350 0.270 0.400 - - 0 0 - 0.350 0.270 0.400 - - 0 - 0.00%
2009-03-26 0 0.350 0.270 - - - 0 0 - 0.350 0.270 - - - 0 - 0.00%
2009-03-25 0 0.350 0.350 - 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 - 0.350 0.350 10,000 0.3500 0.00%
2009-03-24 0 0.350 0.350 - 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 - 0.350 0.350 30,000 0.3500 0.00%
2009-03-23 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2009-03-20 0 0.350 0.250 - - - 0 0 - 0.350 0.250 - - - 0 - 0.00%
2009-03-19 0 0.350 0.300 0.400 - - 0 0 - 0.350 0.300 0.400 - - 0 - 0.00%
2009-03-18 0 0.350 0.350 - 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 - 0.350 0.350 10,000 0.3500 -5.41%
2009-03-17 0 0.370 - 0.700 - - 0 0 - 0.370 - 0.700 - - 0 - 0.00%
2009-03-16 0 0.370 0.370 - 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 - 0.370 0.370 10,000 0.3700 23.33%
2009-03-13 0 0.300 0.300 - 0.300 0.300 2,000 600 0.3000 0.300 0.300 - 0.300 0.300 2,000 0.3000 11.11%
2009-03-12 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2009-03-11 0 0.270 0.250 0.380 - - 0 0 - 0.270 0.250 0.380 - - 0 - 0.00%
2009-03-10 0 0.270 0.270 0.360 0.250 0.250 20,000 5,000 0.2500 0.270 0.270 0.360 0.250 0.250 20,000 0.2500 -10.00%
2009-03-09 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2009-03-06 0 0.300 0.250 0.600 - - 0 0 - 0.300 0.250 0.600 - - 0 - 0.00%
2009-03-05 0 0.300 0.300 0.500 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.500 0.300 0.300 10,000 0.3000 0.00%
2009-03-04 0 0.300 0.260 0.600 - - 0 0 - 0.300 0.260 0.600 - - 0 - 0.00%
2009-03-03 0 0.300 0.280 0.600 0.280 0.300 132,000 37,960 0.2876 0.300 0.280 0.600 0.280 0.300 132,000 0.2876 -14.29%
2009-03-02 0 0.350 0.250 - 0.250 0.350 132,000 36,800 0.2788 0.350 0.250 - 0.250 0.350 132,000 0.2788 0.00%
2009-02-27 0 0.350 - 1.000 - - 0 0 - 0.350 - 1.000 - - 0 - 0.00%
2009-02-26 0 0.350 - 1.000 - - 0 0 - 0.350 - 1.000 - - 0 - 0.00%
2009-02-25 0 0.350 0.270 1.000 - - 0 0 - 0.350 0.270 1.000 - - 0 - 0.00%
2009-02-24 0 0.350 - 1.000 - - 0 0 - 0.350 - 1.000 - - 0 - 0.00%
2009-02-23 0 0.350 - 1.000 - - 0 0 - 0.350 - 1.000 - - 0 - 0.00%
2009-02-20 0 0.350 0.280 0.950 - - 0 0 - 0.350 0.280 0.950 - - 0 - 0.00%
2009-02-19 0 0.350 0.250 0.740 - - 0 0 - 0.350 0.250 0.740 - - 0 - 0.00%
2009-02-18 0 0.350 0.250 0.740 - - 0 0 - 0.350 0.250 0.740 - - 0 - 0.00%
2009-02-17 0 0.350 - 0.740 - - 0 0 - 0.350 - 0.740 - - 0 - 0.00%
2009-02-16 0 0.350 0.250 0.740 - - 0 0 - 0.350 0.250 0.740 - - 0 - 0.00%
2009-02-13 0 0.350 0.285 0.740 - - 0 0 - 0.350 0.285 0.740 - - 0 - 0.00%
2009-02-12 0 0.350 0.300 0.400 - - 0 0 - 0.350 0.300 0.400 - - 0 - 0.00%
2009-02-11 0 0.350 0.270 0.510 - - 0 0 - 0.350 0.270 0.510 - - 0 - 0.00%
2009-02-10 0 0.350 0.310 0.400 - - 0 0 - 0.350 0.310 0.400 - - 0 - 0.00%
2009-02-09 0 0.350 0.305 0.800 0.300 0.350 90,000 29,850 0.3317 0.350 0.305 0.800 0.300 0.350 90,000 0.3317 0.00%
2009-02-06 0 0.350 - 0.480 - - 0 0 - 0.350 - 0.480 - - 0 - 0.00%
2009-02-05 0 0.350 0.170 0.390 - - 0 0 - 0.350 0.170 0.390 - - 0 - 0.00%
2009-02-04 0 0.350 - 0.450 - - 0 0 - 0.350 - 0.450 - - 0 - 0.00%
2009-02-03 0 0.350 - 0.450 - - 0 0 - 0.350 - 0.450 - - 0 - 0.00%
2009-02-02 0 0.350 - 0.490 - - 0 0 - 0.350 - 0.490 - - 0 - 0.00%
2009-01-30 0 0.350 - 0.450 - - 0 0 - 0.350 - 0.450 - - 0 - 0.00%
2009-01-29 0 0.350 - 0.450 - - 0 0 - 0.350 - 0.450 - - 0 - 0.00%
2009-01-23 0 0.350 - 0.490 - - 0 0 - 0.350 - 0.490 - - 0 - 0.00%
2009-01-22 0 0.350 - 0.440 - - 0 0 - 0.350 - 0.440 - - 0 - 0.00%
2009-01-21 0 0.350 - 0.440 - - 0 0 - 0.350 - 0.440 - - 0 - 0.00%
2009-01-20 0 0.350 - 0.450 - - 0 0 - 0.350 - 0.450 - - 0 - 0.00%
2009-01-19 0 0.350 - 0.450 - - 0 0 - 0.350 - 0.450 - - 0 - 0.00%
2009-01-16 0 0.350 - 0.440 - - 0 0 - 0.350 - 0.440 - - 0 - 0.00%
2009-01-15 0 0.350 0.300 0.450 0.300 0.300 60,000 18,000 0.3000 0.350 0.300 0.450 0.300 0.300 60,000 0.3000 -1.41%
2009-01-14 0 0.355 0.300 1.000 - - 0 0 - 0.355 0.300 1.000 - - 0 - 0.00%
2009-01-13 0 0.355 0.340 0.850 - - 0 0 - 0.355 0.340 0.850 - - 0 - 0.00%
2009-01-12 0 0.355 0.355 0.640 - - 0 0 - 0.355 0.355 0.640 - - 0 - 0.00%
2009-01-09 0 0.355 0.275 0.640 - - 0 0 - 0.355 0.275 0.640 - - 0 - 0.00%
2009-01-08 0 0.355 0.335 0.640 - - 0 0 - 0.355 0.335 0.640 - - 0 - 0.00%
2009-01-07 0 0.355 0.355 0.485 - - 0 0 - 0.355 0.355 0.485 - - 0 - 1.43%
2009-01-06 0 0.350 0.335 0.485 - - 0 0 - 0.350 0.335 0.485 - - 0 - 0.00%
2009-01-05 0 0.350 0.350 0.495 - - 0 0 - 0.350 0.350 0.495 - - 0 - 0.00%
2009-01-02 0 0.350 0.300 0.970 - - 0 0 - 0.350 0.300 0.970 - - 0 - 0.00%
2008-12-31 0 0.350 0.270 1.000 - - 0 0 - 0.350 0.270 1.000 - - 0 - 0.00%
2008-12-30 0 0.350 0.280 1.000 - - 0 0 - 0.350 0.280 1.000 - - 0 - 0.00%
2008-12-29 0 0.350 0.300 1.000 - - 0 0 - 0.350 0.300 1.000 - - 0 - 0.00%
2008-12-24 0 0.350 0.250 1.000 - - 0 0 - 0.350 0.250 1.000 - - 0 - 0.00%
2008-12-23 0 0.350 0.260 1.000 - - 0 0 - 0.350 0.260 1.000 - - 0 - 0.00%
2008-12-22 0 0.350 0.300 0.950 - - 0 0 - 0.350 0.300 0.950 - - 0 - 0.00%
2008-12-19 0 0.350 0.350 0.400 0.350 0.350 50,000 17,500 0.3500 0.350 0.350 0.400 0.350 0.350 50,000 0.3500 -6.67%
2008-12-18 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2008-12-17 0 0.375 0.375 0.790 0.370 0.370 10,000 3,700 0.3700 0.375 0.375 0.790 0.370 0.370 10,000 0.3700 -6.25%
2008-12-16 0 0.400 - 1.000 - - 0 0 - 0.400 - 1.000 - - 0 - 0.00%
2008-12-15 0 0.400 0.360 0.950 - - 0 0 - 0.400 0.360 0.950 - - 0 - 0.00%
2008-12-12 0 0.400 0.375 0.400 0.400 0.400 26,000 10,400 0.4000 0.400 0.375 0.400 0.400 0.400 26,000 0.4000 0.00%
2008-12-11 0 0.400 0.380 1.000 0.400 0.400 22,000 8,800 0.4000 0.400 0.380 1.000 0.400 0.400 22,000 0.4000 -11.11%
2008-12-10 0 0.450 - 0.540 - - 0 0 - 0.450 - 0.540 - - 0 - 0.00%
2008-12-09 0 0.450 0.295 0.550 0.450 0.450 2,000 900 0.4500 0.450 0.295 0.550 0.450 0.450 2,000 0.4500 13.92%
2008-12-08 0 0.395 0.295 0.550 - - 0 0 - 0.395 0.295 0.550 - - 0 - 0.00%
2008-12-05 0 0.395 0.295 0.550 - - 0 0 - 0.395 0.295 0.550 - - 0 - 0.00%
2008-12-04 0 0.395 0.295 0.495 - - 0 0 - 0.395 0.295 0.495 - - 0 - 0.00%
2008-12-03 0 0.395 0.295 0.495 - - 0 0 - 0.395 0.295 0.495 - - 0 - 0.00%
2008-12-02 0 0.395 0.295 0.495 - - 0 0 - 0.395 0.295 0.495 - - 0 - 0.00%
2008-12-01 0 0.395 0.295 0.550 - - 0 0 - 0.395 0.295 0.550 - - 0 - 0.00%
2008-11-28 0 0.395 0.295 0.495 - - 0 0 - 0.395 0.295 0.495 - - 0 - 0.00%
2008-11-27 0 0.395 0.295 0.580 - - 0 0 - 0.395 0.295 0.580 - - 0 - 0.00%
2008-11-26 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2008-11-25 0 0.395 0.295 0.395 - - 0 0 - 0.395 0.295 0.395 - - 0 - -1.25%
2008-11-24 0 0.400 0.305 0.570 - - 0 0 - 0.400 0.305 0.570 - - 0 - 0.00%
2008-11-21 0 0.400 0.280 0.550 - - 0 0 - 0.400 0.280 0.550 - - 0 - 5.26%
2008-11-20 0 0.380 0.280 0.380 - - 0 0 - 0.380 0.280 0.380 - - 0 - -5.00%
2008-11-19 0 0.400 0.305 0.380 - - 0 0 - 0.400 0.305 0.380 - - 0 - -13.04%
2008-11-18 0 0.460 - 0.455 - - 0 0 - 0.460 - 0.455 - - 0 - -2.13%
2008-11-17 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 4.44%
2008-11-14 0 0.450 0.325 0.530 - - 0 0 - 0.450 0.325 0.530 - - 0 - 5.88%
2008-11-13 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - -19.81%
2008-11-12 0 0.530 - 0.700 - - 0 0 - 0.530 - 0.700 - - 0 - 3.92%
2008-11-11 0 0.510 - 0.650 - - 0 0 - 0.510 - 0.650 - - 0 - 0.00%
2008-11-10 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2008-11-07 0 0.510 - 0.580 - - 0 0 - 0.510 - 0.580 - - 0 - 0.00%
2008-11-06 0 0.510 0.400 0.510 - - 0 0 - 0.510 0.400 0.510 - - 0 - -1.92%
2008-11-05 0 0.520 - 0.590 - - 0 0 - 0.520 - 0.590 - - 0 - 5.05%
2008-11-04 0 0.495 - 0.590 - - 0 0 - 0.495 - 0.590 - - 0 - 4.21%
2008-11-03 0 0.475 - 0.600 - - 0 0 - 0.475 - 0.600 - - 0 - 0.00%
2008-10-31 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - -4.04%
2008-10-30 0 0.495 0.250 0.495 0.350 0.495 40,000 16,050 0.4013 0.495 0.250 0.495 0.350 0.495 40,000 0.4013 10.00%
2008-10-29 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -13.46%
2008-10-28 0 0.520 - 0.600 - - 0 0 - 0.520 - 0.600 - - 0 - 4.00%
2008-10-27 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2008-10-24 0 0.500 0.250 0.540 - - 0 0 - 0.500 0.250 0.540 - - 0 - 0.00%
2008-10-23 0 0.500 0.380 0.500 0.550 0.550 10,000 5,500 0.5500 0.500 0.380 0.500 0.550 0.550 10,000 0.5500 -19.35%
2008-10-22 0 0.620 0.295 0.660 - - 0 0 - 0.620 0.295 0.660 - - 0 - 0.00%
2008-10-21 0 0.620 - 0.660 - - 0 0 - 0.620 - 0.660 - - 0 - 3.33%
2008-10-20 0 0.600 - 0.660 - - 0 0 - 0.600 - 0.660 - - 0 - 0.00%
2008-10-17 0 0.600 0.280 0.650 - - 0 0 - 0.600 0.280 0.650 - - 0 - 3.45%
2008-10-16 0 0.580 - 0.650 - - 0 0 - 0.580 - 0.650 - - 0 - 3.57%
2008-10-15 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
2008-10-14 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2008-10-13 0 0.560 - 0.600 - - 0 0 - 0.560 - 0.600 - - 0 - 0.00%
2008-10-10 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2008-10-09 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2008-10-08 0 0.560 0.430 0.560 - - 0 0 - 0.560 0.430 0.560 - - 0 - 0.00%
2008-10-06 0 0.560 0.450 0.570 - - 0 0 - 0.560 0.450 0.570 - - 0 - 0.00%
2008-10-03 0 0.560 0.480 0.590 0.560 0.580 160,000 90,800 0.5675 0.560 0.480 0.590 0.560 0.580 160,000 0.5675 -25.33%
2008-10-02 0 0.750 0.700 1.000 0.800 0.800 60,000 48,000 0.8000 0.750 0.700 1.000 0.800 0.800 60,000 0.8000 7.14%
2008-09-30 0 0.700 0.385 0.700 - - 0 0 - 0.700 0.385 0.700 - - 0 - 0.00%
2008-09-29 0 0.700 0.420 - - - 0 0 - 0.700 0.420 - - - 0 - 0.00%
2008-09-26 0 0.700 0.415 0.800 - - 0 0 - 0.700 0.415 0.800 - - 0 - 0.00%
2008-09-25 0 0.700 0.450 0.700 - - 0 0 - 0.700 0.450 0.700 - - 0 - -6.67%
2008-09-24 0 0.750 0.485 0.800 - - 0 0 - 0.750 0.485 0.800 - - 0 - 0.00%
2008-09-23 0 0.750 0.470 0.750 - - 0 0 - 0.750 0.470 0.750 - - 0 - -6.25%
2008-09-22 0 0.800 0.460 0.830 - - 0 0 - 0.800 0.460 0.830 - - 0 - 0.00%
2008-09-19 0 0.800 0.410 0.800 - - 0 0 - 0.800 0.410 0.800 - - 0 - 0.00%
2008-09-18 0 0.800 0.405 0.800 - - 0 0 - 0.800 0.405 0.800 - - 0 - 0.00%
2008-09-17 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2008-09-16 0 0.800 0.425 - - - 0 0 - 0.800 0.425 - - - 0 - 0.00%
2008-09-12 0 0.800 0.610 0.950 - - 0 0 - 0.800 0.610 0.950 - - 0 - 0.00%
2008-09-11 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2008-09-10 0 0.800 0.610 0.950 - - 0 0 - 0.800 0.610 0.950 - - 0 - 0.00%
2008-09-09 0 0.800 0.610 0.950 - - 0 0 - 0.800 0.610 0.950 - - 0 - 0.00%
2008-09-08 0 0.800 0.610 0.950 - - 0 0 - 0.800 0.610 0.950 - - 0 - 0.00%
2008-09-05 0 0.800 0.620 1.020 - - 0 0 - 0.800 0.620 1.020 - - 0 - 0.00%
2008-09-04 0 0.800 0.660 1.020 - - 0 0 - 0.800 0.660 1.020 - - 0 - 0.00%
2008-09-03 0 0.800 0.630 - - - 0 0 - 0.800 0.630 - - - 0 - 0.00%
2008-09-02 0 0.800 0.650 1.020 0.800 0.800 40,000 32,000 0.8000 0.800 0.650 1.020 0.800 0.800 40,000 0.8000 0.00%
2008-09-01 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2008-08-29 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2008-08-28 0 0.800 0.680 0.800 - - 0 0 - 0.800 0.680 0.800 - - 0 - 0.00%
2008-08-27 0 0.800 0.680 0.850 - - 0 0 - 0.800 0.680 0.850 - - 0 - 0.00%
2008-08-26 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2008-08-25 0 0.800 0.680 - - - 0 0 - 0.800 0.680 - - - 0 - 0.00%
2008-08-21 0 0.800 0.800 - 0.800 0.800 78,000 62,400 0.8000 0.800 0.800 - 0.800 0.800 78,000 0.8000 0.00%
2008-08-20 0 0.800 0.800 - 0.800 0.800 46,000 36,800 0.8000 0.800 0.800 - 0.800 0.800 46,000 0.8000 0.00%
2008-08-19 0 0.800 0.630 - - - 0 0 - 0.800 0.630 - - - 0 - 0.00%
2008-08-18 0 0.800 0.650 - - - 0 0 - 0.800 0.650 - - - 0 - 0.00%
2008-08-15 0 0.800 0.670 - - - 0 0 - 0.800 0.670 - - - 0 - 0.00%
2008-08-14 0 0.800 0.800 0.900 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.900 0.800 0.800 20,000 0.8000 1.27%
2008-08-13 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2008-08-12 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2008-08-11 0 0.790 0.790 0.820 0.780 0.790 16,000 12,620 0.7888 0.790 0.790 0.820 0.780 0.790 16,000 0.7888 1.28%
2008-08-08 0 0.780 0.780 0.960 0.780 0.780 4,000 3,120 0.7800 0.780 0.780 0.960 0.780 0.780 4,000 0.7800 -2.50%
2008-08-07 0 0.800 0.780 0.900 - - 0 0 - 0.800 0.780 0.900 - - 0 - 0.00%
2008-08-05 0 0.800 0.780 0.900 - - 0 0 - 0.800 0.780 0.900 - - 0 - 0.00%
2008-08-04 0 0.800 0.780 0.850 0.800 0.850 30,000 25,000 0.8333 0.800 0.780 0.850 0.800 0.850 30,000 0.8333 -5.88%
2008-08-01 0 0.850 0.760 0.950 0.850 0.850 6,000 5,100 0.8500 0.850 0.760 0.950 0.850 0.850 6,000 0.8500 6.25%
2008-07-31 0 0.800 0.790 0.830 - - 0 0 - 0.800 0.790 0.830 - - 0 - 0.00%
2008-07-30 0 0.800 0.760 0.830 0.800 0.800 30,000 24,000 0.8000 0.800 0.760 0.830 0.800 0.800 30,000 0.8000 0.00%
2008-07-29 0 0.800 0.700 0.800 0.800 0.800 40,000 32,000 0.8000 0.800 0.700 0.800 0.800 0.800 40,000 0.8000 0.00%
2008-07-28 0 0.800 0.800 1.000 - - 0 0 - 0.800 0.800 1.000 - - 0 - 0.00%
2008-07-25 0 0.800 0.800 0.970 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.970 0.800 0.800 20,000 0.8000 -1.23%
2008-07-24 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 1.25%
2008-07-23 0 0.800 0.780 0.970 - - 0 0 - 0.800 0.780 0.970 - - 0 - 0.00%
2008-07-22 0 0.800 0.780 0.970 0.800 0.800 10,000 8,000 0.8000 0.800 0.780 0.970 0.800 0.800 10,000 0.8000 -4.76%
2008-07-21 0 0.840 0.780 0.840 0.840 0.880 14,000 12,160 0.8686 0.840 0.780 0.840 0.840 0.880 14,000 0.8686 -4.55%
2008-07-18 0 0.880 0.850 0.880 0.880 0.930 132,000 119,060 0.9020 0.880 0.850 0.880 0.880 0.930 132,000 0.9020 2.33%
2008-07-17 0 0.860 0.860 0.940 0.850 1.000 226,000 204,000 0.9027 0.860 0.860 0.940 0.850 1.000 226,000 0.9027 -21.82%
2008-07-16 0 1.100 0.980 1.100 - - 0 0 - 1.100 0.980 1.100 - - 0 - 0.00%
2008-07-15 0 1.100 0.900 1.350 - - 0 0 - 1.100 0.900 1.350 - - 0 - 0.00%
2008-07-14 0 1.100 0.840 - - - 0 0 - 1.100 0.840 - - - 0 - 0.00%
2008-07-11 0 1.100 0.900 1.300 - - 0 0 - 1.100 0.900 1.300 - - 0 - 0.00%
2008-07-10 0 1.100 0.900 1.100 - - 0 0 - 1.100 0.900 1.100 - - 0 - 0.00%
2008-07-09 0 1.100 0.830 1.300 - - 0 0 - 1.100 0.830 1.300 - - 0 - 0.00%
2008-07-08 0 1.100 0.900 1.300 - - 0 0 - 1.100 0.900 1.300 - - 0 - 0.00%
2008-07-07 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - -8.33%
2008-07-04 0 1.200 0.760 - - - 0 0 - 1.200 0.760 - - - 0 - 0.00%
2008-07-03 0 1.200 0.850 - - - 0 0 - 1.200 0.850 - - - 0 - 0.00%
2008-07-02 0 1.200 0.850 1.200 - - 0 0 - 1.200 0.850 1.200 - - 0 - -7.69%
2008-06-30 0 1.300 0.880 1.300 - - 0 0 - 1.300 0.880 1.300 - - 0 - -2.99%
2008-06-27 0 1.340 0.950 1.340 - - 0 0 - 1.340 0.950 1.340 - - 0 - 0.00%
2008-06-26 0 1.340 0.980 1.350 - - 0 0 - 1.340 0.980 1.350 - - 0 - 0.00%
2008-06-25 0 1.340 - 1.350 - - 0 0 - 1.340 - 1.350 - - 0 - 0.00%
2008-06-24 0 1.340 1.010 1.350 - - 0 0 - 1.340 1.010 1.350 - - 0 - 0.00%
2008-06-23 0 1.340 1.050 1.400 - - 0 0 - 1.340 1.050 1.400 - - 0 - 0.00%
2008-06-20 0 1.340 1.050 - - - 0 0 - 1.340 1.050 - - - 0 - 0.00%
2008-06-19 0 1.340 1.030 1.370 - - 0 0 - 1.340 1.030 1.370 - - 0 - 0.00%
2008-06-18 0 1.340 1.010 - - - 0 0 - 1.340 1.010 - - - 0 - 0.00%
2008-06-17 0 1.340 1.010 1.400 - - 0 0 - 1.340 1.010 1.400 - - 0 - 0.00%
2008-06-16 0 1.340 1.020 1.350 - - 0 0 - 1.340 1.020 1.350 - - 0 - 0.00%
2008-06-13 0 1.340 1.050 1.340 - - 0 0 - 1.340 1.050 1.340 - - 0 - -0.74%
2008-06-12 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2008-06-11 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2008-06-10 0 1.350 1.180 1.350 - - 0 0 - 1.350 1.180 1.350 - - 0 - 0.00%
2008-06-06 0 1.350 1.150 - - - 0 0 - 1.350 1.150 - - - 0 - 0.00%
2008-06-05 0 1.350 1.180 - - - 0 0 - 1.350 1.180 - - - 0 - 0.00%
2008-06-04 0 1.350 1.150 - - - 0 0 - 1.350 1.150 - - - 0 - 0.00%
2008-06-03 0 1.350 1.200 - - - 0 0 - 1.350 1.200 - - - 0 - 0.00%
2008-06-02 0 1.350 1.350 1.450 1.350 1.350 10,000 13,500 1.3500 1.350 1.350 1.450 1.350 1.350 10,000 1.3500 0.00%
2008-05-30 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2008-05-29 0 1.350 1.180 1.450 - - 0 0 - 1.350 1.180 1.450 - - 0 - 0.00%
2008-05-28 0 1.350 1.350 1.450 - - 0 0 - 1.350 1.350 1.450 - - 0 - 0.00%
2008-05-27 0 1.350 1.350 1.450 1.350 1.350 38,000 51,300 1.3500 1.350 1.350 1.450 1.350 1.350 38,000 1.3500 0.00%
2008-05-26 0 1.350 1.170 - - - 0 0 - 1.350 1.170 - - - 0 - 0.00%
2008-05-23 0 1.350 1.350 1.500 - - 0 0 - 1.350 1.350 1.500 - - 0 - 0.00%
2008-05-22 0 1.350 1.350 1.500 1.350 1.350 14,000 18,900 1.3500 1.350 1.350 1.500 1.350 1.350 14,000 1.3500 0.00%
2008-05-21 0 1.350 1.350 1.500 - - 0 0 - 1.350 1.350 1.500 - - 0 - 0.00%
2008-05-20 0 1.350 1.300 - - - 0 0 - 1.350 1.300 - - - 0 - 0.00%
2008-05-19 0 1.350 1.250 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2008-05-16 0 1.350 1.350 - 1.350 1.350 24,000 32,400 1.3500 1.350 1.350 - 1.350 1.350 24,000 1.3500 0.00%
2008-05-15 0 1.350 1.350 1.500 - - 0 0 - 1.350 1.350 1.500 - - 0 - 0.00%
2008-05-14 0 1.350 1.350 1.550 - - 0 0 - 1.350 1.350 1.550 - - 0 - 0.00%
2008-05-13 0 1.350 1.350 1.450 - - 0 0 - 1.350 1.350 1.450 - - 0 - 0.00%
2008-05-09 0 1.350 1.230 1.550 - - 0 0 - 1.350 1.230 1.550 - - 0 - 0.00%
2008-05-08 0 1.350 1.220 1.550 - - 0 0 - 1.350 1.220 1.550 - - 0 - 0.00%
2008-05-07 0 1.350 1.250 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2008-05-06 0 1.350 1.260 1.600 1.350 1.450 50,000 70,100 1.4020 1.350 1.260 1.600 1.350 1.450 50,000 1.4020 -6.90%
2008-05-05 0 1.450 1.400 1.450 1.400 1.600 174,000 269,980 1.5516 1.450 1.400 1.450 1.400 1.600 174,000 1.5516 -5.84%
2008-05-02 0 1.540 1.400 1.540 1.180 1.550 208,000 295,320 1.4198 1.540 1.400 1.540 1.180 1.550 208,000 1.4198 30.51%
2008-04-30 0 1.180 1.040 1.300 - - 0 0 - 1.180 1.040 1.300 - - 0 - 0.00%
2008-04-29 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2008-04-28 0 1.180 1.040 - - - 0 0 - 1.180 1.040 - - - 0 - 0.00%
2008-04-25 0 1.180 1.020 - - - 0 0 - 1.180 1.020 - - - 0 - 0.00%
2008-04-24 0 1.180 1.040 1.340 - - 0 0 - 1.180 1.040 1.340 - - 0 - 0.00%
2008-04-23 0 1.180 1.030 1.200 - - 0 0 - 1.180 1.030 1.200 - - 0 - 0.00%
2008-04-22 0 1.180 1.060 1.350 - - 0 0 - 1.180 1.060 1.350 - - 0 - 0.00%
2008-04-21 0 1.180 1.060 1.280 - - 0 0 - 1.180 1.060 1.280 - - 0 - 0.00%
2008-04-18 0 1.180 1.090 1.350 - - 0 0 - 1.180 1.090 1.350 - - 0 - 0.00%
2008-04-17 0 1.180 1.090 1.300 - - 0 0 - 1.180 1.090 1.300 - - 0 - 0.00%
2008-04-16 0 1.180 1.060 1.400 - - 0 0 - 1.180 1.060 1.400 - - 0 - 0.00%
2008-04-15 0 1.180 1.080 1.300 - - 0 0 - 1.180 1.080 1.300 - - 0 - 0.00%
2008-04-14 0 1.180 1.050 1.250 - - 0 0 - 1.180 1.050 1.250 - - 0 - 0.00%
2008-04-11 0 1.180 1.110 1.400 - - 0 0 - 1.180 1.110 1.400 - - 0 - 0.00%
2008-04-10 0 1.180 1.180 1.400 1.000 1.300 210,000 230,400 1.0971 1.180 1.180 1.400 1.000 1.300 210,000 1.0971 1.72%
2008-04-09 0 1.160 1.040 - - - 0 0 - 1.160 1.040 - - - 0 - 0.00%
2008-04-08 0 1.160 1.030 - - - 0 0 - 1.160 1.030 - - - 0 - 0.00%
2008-04-07 0 1.160 1.020 - - - 0 0 - 1.160 1.020 - - - 0 - 0.00%
2008-04-03 0 1.160 1.010 - - - 0 0 - 1.160 1.010 - - - 0 - 0.00%
2008-04-02 0 1.160 1.030 - - - 0 0 - 1.160 1.030 - - - 0 - 0.00%
2008-04-01 0 1.160 1.010 - - - 0 0 - 1.160 1.010 - - - 0 - 0.00%
2008-03-31 0 1.160 1.030 - - - 0 0 - 1.160 1.030 - - - 0 - 0.00%
2008-03-28 0 1.160 1.020 - - - 0 0 - 1.160 1.020 - - - 0 - 0.00%
2008-03-27 0 1.160 1.000 - - - 0 0 - 1.160 1.000 - - - 0 - 0.00%
2008-03-26 0 1.160 1.160 - 1.150 1.160 4,000 4,620 1.1550 1.160 1.160 - 1.150 1.160 4,000 1.1550 5.45%
2008-03-25 0 1.100 1.100 1.190 1.100 1.100 20,000 22,000 1.1000 1.100 1.100 1.190 1.100 1.100 20,000 1.1000 -7.56%
2008-03-20 0 1.190 1.010 - - - 0 0 - 1.190 1.010 - - - 0 - 0.00%
2008-03-19 0 1.190 1.060 1.390 - - 0 0 - 1.190 1.060 1.390 - - 0 - 0.00%
2008-03-18 0 1.190 1.010 1.190 - - 0 0 - 1.190 1.010 1.190 - - 0 - 0.00%
2008-03-17 0 1.190 1.100 1.250 - - 0 0 - 1.190 1.100 1.250 - - 0 - 0.00%
2008-03-14 0 1.190 1.190 1.400 1.190 1.190 20,000 23,800 1.1900 1.190 1.190 1.400 1.190 1.190 20,000 1.1900 0.85%
2008-03-13 0 1.180 1.180 1.300 1.180 1.180 36,000 42,480 1.1800 1.180 1.180 1.300 1.180 1.180 36,000 1.1800 -1.67%
2008-03-12 0 1.200 1.200 1.250 1.200 1.200 14,000 16,800 1.2000 1.200 1.200 1.250 1.200 1.200 14,000 1.2000 0.84%
2008-03-11 0 1.190 1.140 1.190 1.100 1.200 190,000 211,380 1.1125 1.190 1.140 1.190 1.100 1.200 190,000 1.1125 -2.46%
2008-03-10 0 1.220 1.130 1.240 - - 0 0 - 1.220 1.130 1.240 - - 0 - 0.00%
2008-03-07 0 1.220 1.200 1.260 1.220 1.220 10,000 12,200 1.2200 1.220 1.200 1.260 1.220 1.220 10,000 1.2200 -6.15%
2008-03-06 0 1.300 1.200 - 1.200 1.300 80,000 96,000 1.2000 1.300 1.200 - 1.200 1.300 80,000 1.2000 7.44%
2008-03-05 0 1.210 1.100 - 1.210 1.210 4,000 4,840 1.2100 1.210 1.100 - 1.210 1.210 4,000 1.2100 -6.92%
2008-03-04 0 1.300 1.260 1.300 1.300 1.300 46,000 59,800 1.3000 1.300 1.260 1.300 1.300 1.300 46,000 1.3000 0.78%
2008-03-03 0 1.290 1.260 1.290 1.250 1.300 144,000 182,780 1.2693 1.290 1.260 1.290 1.250 1.300 144,000 1.2693 -7.86%
2008-02-29 0 1.400 1.300 1.430 1.400 1.550 144,000 210,720 1.4633 1.400 1.300 1.430 1.400 1.550 144,000 1.4633 3.70%
2008-02-28 0 1.350 1.270 1.390 - - 0 0 - 1.350 1.270 1.390 - - 0 - 0.00%
2008-02-27 0 1.350 1.270 1.380 1.300 1.350 72,000 94,100 1.3069 1.350 1.270 1.380 1.300 1.350 72,000 1.3069 0.00%
2008-02-26 0 1.350 1.320 1.350 1.350 1.350 2,000 2,700 1.3500 1.350 1.320 1.350 1.350 1.350 2,000 1.3500 -2.17%
2008-02-25 0 1.380 1.380 1.430 1.380 1.500 24,000 35,520 1.4800 1.380 1.380 1.430 1.380 1.500 24,000 1.4800 -1.43%
2008-02-22 0 1.400 1.400 1.450 1.350 1.360 50,000 67,600 1.3520 1.400 1.400 1.450 1.350 1.360 50,000 1.3520 3.70%
2008-02-21 0 1.350 1.350 1.390 1.280 1.370 28,000 37,100 1.3250 1.350 1.350 1.390 1.280 1.370 28,000 1.3250 -3.57%
2008-02-20 0 1.400 1.380 1.430 1.380 1.500 136,000 193,200 1.4206 1.400 1.380 1.430 1.380 1.500 136,000 1.4206 -6.67%
2008-02-19 0 1.500 1.490 1.500 1.400 1.800 696,000 1,034,120 1.4858 1.500 1.490 1.500 1.400 1.800 696,000 1.4858 -25.00%
2008-02-18 0 2.000 1.450 - - - 0 0 - 2.000 1.450 - - - 0 - 0.00%
2008-02-15 0 2.000 1.500 - - - 0 0 - 2.000 1.500 - - - 0 - 0.00%
2008-02-14 0 2.000 1.300 2.000 - - 0 0 - 2.000 1.300 2.000 - - 0 - 0.00%
2008-02-13 0 2.000 1.250 - - - 0 0 - 2.000 1.250 - - - 0 - 0.00%
2008-02-12 0 2.000 1.180 - - - 0 0 - 2.000 1.180 - - - 0 - 0.00%
2008-02-11 0 2.000 1.510 - - - 0 0 - 2.000 1.510 - - - 0 - 0.00%
2008-02-06 0 2.000 1.150 - - - 0 0 - 2.000 1.150 - - - 0 - 0.00%
2008-02-05 0 2.000 1.240 2.200 - - 0 0 - 2.000 1.240 2.200 - - 0 - 0.00%
2008-02-04 0 2.000 1.310 - - - 0 0 - 2.000 1.310 - - - 0 - 0.00%
2008-02-01 0 2.000 1.220 - - - 0 0 - 2.000 1.220 - - - 0 - 0.00%
2008-01-31 0 2.000 1.110 2.000 - - 0 0 - 2.000 1.110 2.000 - - 0 - 0.00%
2008-01-30 0 2.000 1.000 - - - 0 0 - 2.000 1.000 - - - 0 - 0.00%
2008-01-29 0 2.000 1.000 - - - 0 0 - 2.000 1.000 - - - 0 - 0.00%
2008-01-28 0 2.000 1.000 - - - 0 0 - 2.000 1.000 - - - 0 - 0.00%
2008-01-25 0 2.000 1.370 - - - 0 0 - 2.000 1.370 - - - 0 - 0.00%
2008-01-24 0 2.000 1.190 - - - 0 0 - 2.000 1.190 - - - 0 - 0.00%
2008-01-23 0 2.000 1.040 - - - 0 0 - 2.000 1.040 - - - 0 - 0.00%
2008-01-22 0 2.000 1.090 2.000 - - 0 0 - 2.000 1.090 2.000 - - 0 - -4.76%
2008-01-21 0 2.100 1.300 2.100 - - 0 0 - 2.100 1.300 2.100 - - 0 - 0.00%
2008-01-18 0 2.100 1.360 - - - 0 0 - 2.100 1.360 - - - 0 - 0.00%
2008-01-17 0 2.100 1.280 - - - 0 0 - 2.100 1.280 - - - 0 - 0.00%
2008-01-16 0 2.100 1.250 2.250 - - 0 0 - 2.100 1.250 2.250 - - 0 - 0.00%
2008-01-15 0 2.100 1.250 2.100 - - 0 0 - 2.100 1.250 2.100 - - 0 - 0.00%
2008-01-14 0 2.100 1.240 2.100 - - 0 0 - 2.100 1.240 2.100 - - 0 - 0.00%
2008-01-11 0 2.100 1.230 2.100 - - 0 0 - 2.100 1.230 2.100 - - 0 - 0.00%
2008-01-10 0 2.100 1.280 2.100 - - 0 0 - 2.100 1.280 2.100 - - 0 - 0.00%
2008-01-09 0 2.100 1.220 2.100 - - 0 0 - 2.100 1.220 2.100 - - 0 - 0.00%
2008-01-08 0 2.100 1.210 2.100 - - 0 0 - 2.100 1.210 2.100 - - 0 - 0.00%
2008-01-07 0 2.100 1.260 2.100 - - 0 0 - 2.100 1.260 2.100 - - 0 - 0.00%
2008-01-04 0 2.100 1.130 2.100 - - 0 0 - 2.100 1.130 2.100 - - 0 - 0.00%
2008-01-03 0 2.100 1.210 2.100 2.200 2.200 4,000 8,800 2.2000 2.100 1.210 2.100 2.200 2.200 4,000 2.2000 -4.55%
2008-01-02 0 2.200 1.100 - - - 0 0 - 2.200 1.100 - - - 0 - 0.00%
2007-12-31 0 2.200 1.100 2.200 - - 0 0 - 2.200 1.100 2.200 - - 0 - 0.00%
2007-12-28 0 2.200 1.030 2.200 - - 0 0 - 2.200 1.030 2.200 - - 0 - 0.00%
2007-12-27 0 2.200 1.010 2.200 - - 0 0 - 2.200 1.010 2.200 - - 0 - 0.00%
2007-12-24 0 2.200 1.000 2.200 - - 0 0 - 2.200 1.000 2.200 - - 0 - 0.00%
2007-12-21 0 2.200 1.000 2.200 - - 0 0 - 2.200 1.000 2.200 - - 0 - 0.00%
2007-12-20 0 2.200 1.000 2.200 2.200 2.200 4,000 8,800 2.2000 2.200 1.000 2.200 2.200 2.200 4,000 2.2000 0.00%
2007-12-19 0 2.200 1.000 2.200 - - 0 0 - 2.200 1.000 2.200 - - 0 - 0.00%
2007-12-18 0 2.200 1.000 2.200 - - 0 0 - 2.200 1.000 2.200 - - 0 - 0.00%
2007-12-17 0 2.200 1.000 2.210 - - 0 0 - 2.200 1.000 2.210 - - 0 - 0.00%
2007-12-14 0 2.200 1.000 2.200 - - 0 0 - 2.200 1.000 2.200 - - 0 - 0.00%
2007-12-13 0 2.200 1.000 2.400 - - 0 0 - 2.200 1.000 2.400 - - 0 - 0.00%
2007-12-12 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2007-12-11 0 2.200 - 2.230 - - 0 0 - 2.200 - 2.230 - - 0 - 0.00%
2007-12-10 0 2.200 2.100 2.400 2.200 2.200 4,000 8,800 2.2000 2.200 2.100 2.400 2.200 2.200 4,000 2.2000 4.27%
2007-12-07 0 2.110 2.100 2.150 2.110 2.110 2,000 4,220 2.1100 2.110 2.100 2.150 2.110 2.110 2,000 2.1100 0.48%
2007-12-06 0 2.100 2.100 2.120 - - 0 0 - 2.100 2.100 2.120 - - 0 - 0.00%
2007-12-05 0 2.100 2.100 - 2.100 2.100 8,000 16,800 2.1000 2.100 2.100 - 2.100 2.100 8,000 2.1000 0.96%
2007-12-04 0 2.080 2.080 - 2.080 2.080 4,000 8,320 2.0800 2.080 2.080 - 2.080 2.080 4,000 2.0800 -3.26%
2007-12-03 0 2.150 2.080 - - - 0 0 - 2.150 2.080 - - - 0 - 0.00%
2007-11-30 0 2.150 2.120 2.300 - - 0 0 - 2.150 2.120 2.300 - - 0 - 0.00%
2007-11-29 0 2.150 2.150 - 2.150 2.150 8,000 17,200 2.1500 2.150 2.150 - 2.150 2.150 8,000 2.1500 4.37%
2007-11-28 0 2.060 2.020 - - - 0 0 - 2.060 2.020 - - - 0 - 0.00%
2007-11-27 0 2.060 1.980 - - - 0 0 - 2.060 1.980 - - - 0 - 0.00%
2007-11-26 0 2.060 2.060 - 2.060 2.060 58,000 119,480 2.0600 2.060 2.060 - 2.060 2.060 58,000 2.0600 6.19%
2007-11-23 0 1.940 1.940 - 1.940 1.940 10,000 19,400 1.9400 1.940 1.940 - 1.940 1.940 10,000 1.9400 0.00%
2007-11-22 0 1.940 1.940 2.030 1.940 1.940 18,000 34,920 1.9400 1.940 1.940 2.030 1.940 1.940 18,000 1.9400 -4.43%
2007-11-21 0 2.030 2.030 - 2.030 2.070 4,000 8,200 2.0500 2.030 2.030 - 2.030 2.070 4,000 2.0500 -1.93%
2007-11-20 0 2.070 2.070 2.100 2.050 2.050 6,000 12,300 2.0500 2.070 2.070 2.100 2.050 2.050 6,000 2.0500 -7.17%
2007-11-19 0 2.230 2.100 2.230 - - 0 0 - 2.230 2.100 2.230 - - 0 - 0.00%
2007-11-16 0 2.230 2.070 2.230 2.230 2.230 2,000 4,460 2.2300 2.230 2.070 2.230 2.230 2.230 2,000 2.2300 4.69%
2007-11-15 0 2.130 2.130 2.230 - - 0 0 - 2.130 2.130 2.230 - - 0 - 2.40%
2007-11-14 0 2.080 2.080 2.200 - - 0 0 - 2.080 2.080 2.200 - - 0 - 7.22%
2007-11-13 0 1.940 1.940 2.250 1.940 1.940 10,000 19,400 1.9400 1.940 1.940 2.250 1.940 1.940 10,000 1.9400 -13.78%
2007-11-12 0 2.250 - 2.250 - - 0 0 - 2.250 - 2.250 - - 0 - -9.64%
2007-11-09 0 2.490 2.080 2.490 2.500 2.500 4,000 10,000 2.5000 2.490 2.080 2.490 2.500 2.500 4,000 2.5000 8.26%
2007-11-08 0 2.300 2.120 2.300 - - 0 0 - 2.300 2.120 2.300 - - 0 - -4.17%
2007-11-07 0 2.400 2.200 2.400 - - 0 0 - 2.400 2.200 2.400 - - 0 - 0.00%
2007-11-06 0 2.400 2.400 2.430 - - 0 0 - 2.400 2.400 2.430 - - 0 - 0.00%
2007-11-05 0 2.400 2.340 - - - 0 0 - 2.400 2.340 - - - 0 - 0.00%
2007-11-02 0 2.400 2.400 2.590 2.400 2.600 18,000 46,000 2.5556 2.400 2.400 2.590 2.400 2.600 18,000 2.5556 -7.69%
2007-11-01 0 2.600 2.600 2.670 2.460 2.600 36,000 93,040 2.5844 2.600 2.600 2.670 2.460 2.600 36,000 2.5844 6.56%
2007-10-31 0 2.440 2.440 2.560 2.440 2.440 8,000 19,520 2.4400 2.440 2.440 2.560 2.440 2.440 8,000 2.4400 0.00%
2007-10-30 0 2.440 2.440 2.600 - - 0 0 - 2.440 2.440 2.600 - - 0 - 1.67%
2007-10-29 0 2.400 2.400 2.500 - - 0 0 - 2.400 2.400 2.500 - - 0 - 4.35%
2007-10-26 0 2.300 2.300 2.450 2.300 2.400 14,000 33,200 2.3714 2.300 2.300 2.450 2.300 2.400 14,000 2.3714 -10.16%
2007-10-25 0 2.560 2.500 2.590 2.560 2.560 110,000 281,600 2.5600 2.560 2.500 2.590 2.560 2.560 110,000 2.5600 -1.54%
2007-10-24 0 2.600 2.580 2.600 2.600 2.660 72,000 187,820 2.6086 2.600 2.580 2.600 2.600 2.660 72,000 2.6086 0.78%
2007-10-23 0 2.580 2.500 2.600 2.500 2.580 48,000 123,480 2.5725 2.580 2.500 2.600 2.500 2.580 48,000 2.5725 4.88%
2007-10-22 0 2.460 2.460 2.540 2.460 2.460 10,000 24,600 2.4600 2.460 2.460 2.540 2.460 2.460 10,000 2.4600 0.00%
2007-10-18 0 2.460 2.460 2.580 2.450 2.550 156,000 386,300 2.4763 2.460 2.460 2.580 2.450 2.550 156,000 2.4763 0.41%
2007-10-17 0 2.450 2.400 2.500 2.400 2.450 160,000 387,000 2.4188 2.450 2.400 2.500 2.400 2.450 160,000 2.4188 2.08%
2007-10-16 0 2.400 2.380 2.420 2.400 2.400 146,000 350,400 2.4000 2.400 2.380 2.420 2.400 2.400 146,000 2.4000 0.00%
2007-10-15 0 2.400 2.350 2.400 - - 0 0 - 2.400 2.350 2.400 - - 0 - -0.83%
2007-10-12 0 2.420 2.300 2.450 2.200 2.420 54,000 129,160 2.3919 2.420 2.300 2.450 2.200 2.420 54,000 2.3919 0.83%
2007-10-11 0 2.400 2.400 2.450 2.400 2.400 20,000 48,000 2.4000 2.400 2.400 2.450 2.400 2.400 20,000 2.4000 3.90%
2007-10-10 0 2.310 2.310 2.500 - - 0 0 - 2.310 2.310 2.500 - - 0 - 0.00%
2007-10-09 0 2.310 2.310 2.380 2.300 2.310 20,000 46,100 2.3050 2.310 2.310 2.380 2.300 2.310 20,000 2.3050 -0.43%
2007-10-08 0 2.320 2.320 2.490 - - 0 0 - 2.320 2.320 2.490 - - 0 - 0.00%
2007-10-05 0 2.320 2.320 2.490 2.320 2.500 10,000 23,560 2.3560 2.320 2.320 2.490 2.320 2.500 10,000 2.3560 1.75%
2007-10-04 0 2.280 2.280 2.320 2.260 2.260 12,000 27,120 2.2600 2.280 2.280 2.320 2.260 2.260 12,000 2.2600 -0.87%
2007-10-03 0 2.300 2.300 2.330 2.300 2.300 20,000 46,500 2.3250 2.300 2.300 2.330 2.300 2.300 20,000 2.3250 -2.13%
2007-10-02 0 2.350 2.350 2.380 2.350 2.350 216,000 507,600 2.3500 2.350 2.350 2.380 2.350 2.350 216,000 2.3500 3.52%
2007-09-28 0 2.270 2.270 2.340 2.270 2.270 20,000 45,400 2.2700 2.270 2.270 2.340 2.270 2.270 20,000 2.2700 1.79%
2007-09-27 0 2.230 2.230 2.350 2.210 2.230 20,000 44,400 2.2200 2.230 2.230 2.350 2.210 2.230 20,000 2.2200 -4.29%
2007-09-25 0 2.330 2.300 2.350 2.280 2.350 46,000 105,400 2.2913 2.330 2.300 2.350 2.280 2.350 46,000 2.2913 2.19%
2007-09-24 0 2.280 2.280 2.330 2.260 2.280 44,000 100,040 2.2736 2.280 2.280 2.330 2.260 2.280 44,000 2.2736 2.70%
2007-09-21 0 2.220 2.220 2.300 2.210 2.220 270,000 596,940 2.2109 2.220 2.220 2.300 2.210 2.220 270,000 2.2109 -5.53%
2007-09-20 0 2.350 2.130 2.350 - - 0 0 - 2.350 2.130 2.350 - - 0 - 0.00%
2007-09-19 0 2.350 2.170 2.350 2.350 2.350 20,000 47,000 2.3500 2.350 2.170 2.350 2.350 2.350 20,000 2.3500 0.00%
2007-09-18 0 2.350 2.170 2.350 - - 0 0 - 2.350 2.170 2.350 - - 0 - 0.00%
2007-09-17 0 2.350 2.190 2.400 - - 0 0 - 2.350 2.190 2.400 - - 0 - 0.00%
2007-09-14 0 2.350 2.210 2.400 - - 0 0 - 2.350 2.210 2.400 - - 0 - 0.00%
2007-09-13 0 2.350 2.350 2.400 2.200 2.350 290,000 662,720 2.2852 2.350 2.350 2.400 2.200 2.350 290,000 2.2852 8.80%
2007-09-12 0 2.160 2.160 2.300 - - 0 0 - 2.160 2.160 2.300 - - 0 - 0.47%
2007-09-11 0 2.150 2.150 2.180 2.120 2.150 92,000 196,240 2.1330 2.150 2.150 2.180 2.120 2.150 92,000 2.1330 1.42%
2007-09-10 0 2.120 2.120 2.200 2.120 2.120 10,000 21,200 2.1200 2.120 2.120 2.200 2.120 2.120 10,000 2.1200 -1.85%
2007-09-07 0 2.160 2.150 2.200 - - 0 0 - 2.160 2.150 2.200 - - 0 - 0.00%
2007-09-06 0 2.160 2.160 2.300 2.150 2.220 90,000 195,660 2.1740 2.160 2.160 2.300 2.150 2.220 90,000 2.1740 1.41%
2007-09-05 0 2.130 2.130 2.140 - - 0 0 - 2.130 2.130 2.140 - - 0 - 0.95%
2007-09-04 0 2.110 2.110 2.130 2.100 2.110 48,000 101,100 2.1063 2.110 2.110 2.130 2.100 2.110 48,000 2.1063 0.00%
2007-09-03 0 2.110 2.100 2.120 2.100 2.120 48,000 100,960 2.1033 2.110 2.100 2.120 2.100 2.120 48,000 2.1033 0.48%
2007-08-31 0 2.100 2.060 2.130 2.060 2.100 100,000 208,000 2.0800 2.100 2.060 2.130 2.060 2.100 100,000 2.0800 4.48%
2007-08-30 0 2.010 2.010 2.180 2.000 2.090 510,000 1,025,700 2.0112 2.010 2.010 2.180 2.000 2.090 510,000 2.0112 1.52%
2007-08-29 0 1.980 1.980 2.060 1.980 1.980 86,000 170,280 1.9800 1.980 1.980 2.060 1.980 1.980 86,000 1.9800 -3.88%
2007-08-28 0 2.060 2.030 2.090 - - 0 0 - 2.060 2.030 2.090 - - 0 - 0.00%
2007-08-27 0 2.060 2.060 2.100 2.060 2.100 146,000 301,000 2.0616 2.060 2.060 2.100 2.060 2.100 146,000 2.0616 -1.90%
2007-08-24 0 2.100 2.000 2.150 - - 0 0 - 2.100 2.000 2.150 - - 0 - 0.00%
2007-08-23 0 2.100 2.020 2.150 - - 0 0 - 2.100 2.020 2.150 - - 0 - 0.00%
2007-08-22 0 2.100 2.000 2.150 1.980 2.100 56,000 115,680 2.0657 2.100 2.000 2.150 1.980 2.100 56,000 2.0657 3.96%
2007-08-21 0 2.020 2.020 2.100 2.020 2.020 12,000 24,240 2.0200 2.020 2.020 2.100 2.020 2.020 12,000 2.0200 -3.81%
2007-08-20 0 2.100 2.100 2.150 2.050 2.100 368,000 764,300 2.0769 2.100 2.100 2.150 2.050 2.100 368,000 2.0769 3.45%
2007-08-17 0 2.030 1.000 2.030 2.030 2.030 194,000 393,820 2.0300 2.030 1.000 2.030 2.030 2.030 194,000 2.0300 4.10%
2007-08-16 0 1.950 1.930 1.980 1.930 1.950 230,000 447,420 1.9453 1.950 1.930 1.980 1.930 1.950 230,000 1.9453 -2.50%
2007-08-15 0 2.000 2.000 2.060 2.000 2.000 28,000 56,000 2.0000 2.000 2.000 2.060 2.000 2.000 28,000 2.0000 -4.31%
2007-08-14 0 2.090 2.050 2.120 - - 0 0 - 2.090 2.050 2.120 - - 0 - 0.00%
2007-08-13 0 2.090 2.010 2.090 2.000 2.090 934,000 1,869,380 2.0015 2.090 2.010 2.090 2.000 2.090 934,000 2.0015 1.95%
2007-08-10 0 2.050 1.920 2.050 - - 0 0 - 2.050 1.920 2.050 - - 0 - -2.84%
2007-08-09 0 2.110 2.100 2.130 2.110 2.110 20,000 42,200 2.1100 2.110 2.100 2.130 2.110 2.110 20,000 2.1100 0.00%
2007-08-08 0 2.110 2.110 2.120 2.050 2.110 130,000 271,400 2.0877 2.110 2.110 2.120 2.050 2.110 130,000 2.0877 2.93%
2007-08-07 0 2.050 2.050 2.090 2.030 2.050 30,000 61,300 2.0433 2.050 2.050 2.090 2.030 2.050 30,000 2.0433 0.00%
2007-08-06 0 2.050 2.030 2.070 2.000 2.050 176,000 358,800 2.0386 2.050 2.030 2.070 2.000 2.050 176,000 2.0386 0.99%
2007-08-03 0 2.030 2.020 2.110 2.010 2.070 558,000 1,134,300 2.0328 2.030 2.020 2.110 2.010 2.070 558,000 2.0328 1.50%
2007-08-02 0 2.000 2.000 2.010 2.000 2.010 40,000 80,100 2.0025 2.000 2.000 2.010 2.000 2.010 40,000 2.0025 2.04%
2007-08-01 0 1.960 1.810 1.990 1.960 1.960 8,000 15,680 1.9600 1.960 1.810 1.990 1.960 1.960 8,000 1.9600 0.00%
2007-07-31 0 1.960 1.920 2.000 - - 0 0 - 1.960 1.920 2.000 - - 0 - 0.00%
2007-07-30 0 1.960 1.940 1.990 - - 0 0 - 1.960 1.940 1.990 - - 0 - 0.00%
2007-07-27 0 1.960 1.940 1.990 1.910 1.960 70,000 135,200 1.9314 1.960 1.940 1.990 1.910 1.960 70,000 1.9314 -0.51%
2007-07-26 0 1.970 1.970 2.000 1.940 1.970 200,000 391,300 1.9565 1.970 1.970 2.000 1.940 1.970 200,000 1.9565 0.51%
2007-07-25 0 1.960 1.960 2.000 1.960 1.960 40,000 78,400 1.9600 1.960 1.960 2.000 1.960 1.960 40,000 1.9600 -3.45%
2007-07-24 0 2.030 2.030 2.050 1.990 2.030 130,000 260,700 2.0054 2.030 2.030 2.050 1.990 2.030 130,000 2.0054 4.10%
2007-07-23 0 1.950 1.950 2.040 1.950 2.150 130,000 261,100 2.0085 1.950 1.950 2.040 1.950 2.150 130,000 2.0085 -4.88%
2007-07-20 0 2.050 2.040 2.100 2.030 2.070 700,000 1,435,660 2.0509 2.050 2.040 2.100 2.030 2.070 700,000 2.0509 0.99%
2007-07-19 0 2.030 2.030 2.040 2.000 2.030 162,000 325,860 2.0115 2.030 2.030 2.040 2.000 2.030 162,000 2.0115 0.50%
2007-07-18 0 2.020 2.020 2.050 2.000 2.050 692,000 1,400,560 2.0239 2.020 2.020 2.050 2.000 2.050 692,000 2.0239 3.06%
2007-07-17 0 1.960 1.940 2.000 1.940 2.000 140,000 272,720 1.9480 1.960 1.940 2.000 1.940 2.000 140,000 1.9480 -2.00%
2007-07-16 0 2.000 2.000 2.010 1.980 2.010 436,000 871,820 1.9996 2.000 2.000 2.010 1.980 2.010 436,000 1.9996 0.50%
2007-07-13 0 1.990 2.000 2.020 1.960 2.000 696,000 1,373,280 1.9731 1.990 2.000 2.020 1.960 2.000 696,000 1.9731 2.05%
2007-07-12 0 1.950 1.930 1.990 1.940 1.970 358,000 698,620 1.9515 1.950 1.930 1.990 1.940 1.970 358,000 1.9515 1.56%
2007-07-11 0 1.920 1.900 1.930 1.900 1.920 292,000 557,860 1.9105 1.920 1.900 1.930 1.900 1.920 292,000 1.9105 2.13%
2007-07-10 0 1.880 1.880 1.900 1.870 1.900 446,000 840,740 1.8851 1.880 1.880 1.900 1.870 1.900 446,000 1.8851 -2.08%
2007-07-09 0 1.920 1.870 1.920 1.900 1.930 110,000 210,380 1.9125 1.920 1.870 1.920 1.900 1.930 110,000 1.9125 1.05%
2007-07-06 0 1.900 1.900 1.920 1.850 1.920 484,000 905,280 1.8704 1.900 1.900 1.920 1.850 1.920 484,000 1.8704 4.40%
2007-07-05 0 1.820 1.820 1.850 1.820 1.830 114,000 208,440 1.8284 1.820 1.820 1.850 1.820 1.830 114,000 1.8284 0.00%
2007-07-04 0 1.820 1.750 1.850 1.820 1.850 354,000 647,020 1.8277 1.820 1.750 1.850 1.820 1.850 354,000 1.8277 2.82%
2007-07-03 0 1.770 1.590 1.770 1.720 1.770 326,000 566,300 1.7371 1.770 1.590 1.770 1.720 1.770 326,000 1.7371 10.62%
2007-06-29 0 1.600 1.600 1.640 1.570 1.600 92,000 146,960 1.5974 1.600 1.600 1.640 1.570 1.600 92,000 1.5974 2.56%
2007-06-28 0 1.560 1.560 1.570 1.560 1.560 164,000 255,840 1.5600 1.560 1.560 1.570 1.560 1.560 164,000 1.5600 1.30%
2007-06-27 0 1.540 1.540 1.570 1.540 1.540 86,000 132,440 1.5400 1.540 1.540 1.570 1.540 1.540 86,000 1.5400 0.00%
2007-06-26 0 1.540 1.540 1.580 1.540 1.540 30,000 46,200 1.5400 1.540 1.540 1.580 1.540 1.540 30,000 1.5400 0.00%
2007-06-25 0 1.540 1.540 1.600 1.540 1.540 10,000 15,400 1.5400 1.540 1.540 1.600 1.540 1.540 10,000 1.5400 -1.28%
2007-06-22 0 1.560 1.560 1.610 1.540 1.560 12,000 18,520 1.5433 1.560 1.560 1.610 1.540 1.560 12,000 1.5433 1.30%
2007-06-21 0 1.540 1.540 1.600 - - 0 0 - 1.540 1.540 1.600 - - 0 - 0.65%
2007-06-20 0 1.530 1.530 1.600 1.530 1.550 34,000 52,620 1.5476 1.530 1.530 1.600 1.530 1.550 34,000 1.5476 -1.29%
2007-06-18 0 1.550 1.550 1.700 1.550 1.550 30,000 46,500 1.5500 1.550 1.550 1.700 1.550 1.550 30,000 1.5500 0.00%
2007-06-15 0 1.550 1.550 1.710 1.550 1.550 20,000 31,000 1.5500 1.550 1.550 1.710 1.550 1.550 20,000 1.5500 1.97%
2007-06-14 0 1.520 1.520 1.650 1.520 1.520 10,000 15,200 1.5200 1.520 1.520 1.650 1.520 1.520 10,000 1.5200 0.66%
2007-06-13 0 1.510 1.510 1.650 1.510 1.510 96,000 144,960 1.5100 1.510 1.510 1.650 1.510 1.510 96,000 1.5100 -5.63%
2007-06-12 0 1.600 1.530 1.650 - - 0 0 - 1.600 1.530 1.650 - - 0 - 0.00%
2007-06-11 0 1.600 1.540 1.650 - - 0 0 - 1.600 1.540 1.650 - - 0 - 0.00%
2007-06-08 0 1.600 1.510 1.660 - - 0 0 - 1.600 1.510 1.660 - - 0 - 0.00%
2007-06-07 0 1.600 1.570 1.620 1.600 1.600 44,000 70,400 1.6000 1.600 1.570 1.620 1.600 1.600 44,000 1.6000 0.00%
2007-06-06 0 1.600 1.590 1.630 1.590 1.600 54,000 85,920 1.5911 1.600 1.590 1.630 1.590 1.600 54,000 1.5911 2.56%
2007-06-05 0 1.560 1.560 1.600 1.560 1.560 100,000 156,000 1.5600 1.560 1.560 1.600 1.560 1.560 100,000 1.5600 0.00%
2007-06-04 0 1.560 1.560 1.590 1.560 1.560 12,000 18,720 1.5600 1.560 1.560 1.590 1.560 1.560 12,000 1.5600 -1.89%
2007-06-01 0 1.590 1.570 1.610 1.570 1.590 54,000 85,060 1.5752 1.590 1.570 1.610 1.570 1.590 54,000 1.5752 3.25%
2007-05-31 0 1.540 1.540 1.600 - - 0 0 - 1.540 1.540 1.600 - - 0 - 1.99%
2007-05-30 0 1.510 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2007-05-29 0 1.510 1.510 1.620 1.510 1.510 10,000 15,100 1.5100 1.510 1.510 1.620 1.510 1.510 10,000 1.5100 -6.79%
2007-05-28 0 1.620 1.510 1.640 - - 0 0 - 1.620 1.510 1.640 - - 0 - 0.00%
2007-05-25 0 1.620 1.570 1.620 - - 0 0 - 1.620 1.570 1.620 - - 0 - -1.22%
2007-05-23 0 1.640 1.630 1.700 1.640 1.640 10,000 16,400 1.6400 1.640 1.630 1.700 1.640 1.640 10,000 1.6400 2.50%
2007-05-22 0 1.600 1.600 1.650 1.600 1.600 110,000 176,000 1.6000 1.600 1.600 1.650 1.600 1.600 110,000 1.6000 4.58%
2007-05-21 0 1.530 1.530 1.660 1.530 1.530 2,000 3,060 1.5300 1.530 1.530 1.660 1.530 1.530 2,000 1.5300 0.66%
2007-05-18 0 1.520 1.500 1.650 - - 0 0 - 1.520 1.500 1.650 - - 0 - 0.00%
2007-05-17 0 1.520 1.440 1.600 - - 0 0 - 1.520 1.440 1.600 - - 0 - 0.00%
2007-05-16 0 1.520 1.520 1.630 1.520 1.520 36,000 54,720 1.5200 1.520 1.520 1.630 1.520 1.520 36,000 1.5200 -5.00%
2007-05-15 0 1.600 1.540 1.680 - - 0 0 - 1.600 1.540 1.680 - - 0 - 0.00%
2007-05-14 0 1.600 1.570 1.630 - - 0 0 - 1.600 1.570 1.630 - - 0 - 0.00%
2007-05-11 0 1.600 1.600 1.760 1.600 1.600 50,000 80,000 1.6000 1.600 1.600 1.760 1.600 1.600 50,000 1.6000 -1.84%
2007-05-10 0 1.630 1.630 1.800 1.630 1.630 70,000 114,100 1.6300 1.630 1.630 1.800 1.630 1.630 70,000 1.6300 0.00%
2007-05-09 0 1.630 1.630 1.790 - - 0 0 - 1.630 1.630 1.790 - - 0 - 0.00%
2007-05-08 0 1.630 1.620 1.650 1.620 1.630 214,000 346,980 1.6214 1.630 1.620 1.650 1.620 1.630 214,000 1.6214 0.62%
2007-05-07 0 1.620 1.590 1.650 1.590 1.650 240,000 391,400 1.6308 1.620 1.590 1.650 1.590 1.650 240,000 1.6308 1.89%
2007-05-04 0 1.590 1.550 1.600 1.550 1.600 576,000 919,280 1.5960 1.590 1.550 1.600 1.550 1.600 576,000 1.5960 4.61%
2007-05-03 0 1.520 1.490 1.560 - - 0 0 - 1.520 1.490 1.560 - - 0 - 0.00%
2007-05-02 0 1.520 1.520 1.530 1.520 1.520 36,000 54,860 1.5239 1.520 1.520 1.530 1.520 1.520 36,000 1.5239 -5.59%
2007-04-30 0 1.610 1.570 1.610 1.570 1.610 148,000 234,600 1.5851 1.610 1.570 1.610 1.570 1.610 148,000 1.5851 0.62%
2007-04-27 0 1.600 1.580 1.600 1.600 1.600 34,000 54,400 1.6000 1.600 1.580 1.600 1.600 1.600 34,000 1.6000 1.91%
2007-04-26 0 1.570 1.570 1.620 1.570 1.600 122,000 192,140 1.5749 1.570 1.570 1.620 1.570 1.600 122,000 1.5749 0.64%
2007-04-25 0 1.560 1.540 1.570 1.560 1.590 228,000 358,480 1.5723 1.560 1.540 1.570 1.560 1.590 228,000 1.5723 4.70%
2007-04-24 0 1.490 1.490 1.550 1.480 1.490 104,000 154,520 1.4858 1.490 1.490 1.550 1.480 1.490 104,000 1.4858 0.68%
2007-04-23 0 1.480 1.480 1.520 1.480 1.480 8,000 11,840 1.4800 1.480 1.480 1.520 1.480 1.480 8,000 1.4800 0.00%
2007-04-20 0 1.480 1.480 1.600 1.480 1.480 10,000 14,800 1.4800 1.480 1.480 1.600 1.480 1.480 10,000 1.4800 -5.13%
2007-04-19 0 1.560 1.510 1.560 - - 0 0 - 1.560 1.510 1.560 - - 0 - 0.00%
2007-04-18 0 1.560 1.500 1.560 1.490 1.640 74,000 111,760 1.5103 1.560 1.500 1.560 1.490 1.640 74,000 1.5103 2.63%
2007-04-17 0 1.520 1.520 1.590 1.520 1.590 196,000 304,820 1.5552 1.520 1.520 1.590 1.520 1.590 196,000 1.5552 -1.94%
2007-04-16 0 1.550 1.520 1.550 1.550 1.590 38,000 59,800 1.5737 1.550 1.520 1.550 1.550 1.590 38,000 1.5737 4.03%
2007-04-13 0 1.490 1.490 1.540 1.460 1.550 138,000 204,320 1.4806 1.490 1.490 1.540 1.460 1.550 138,000 1.4806 4.20%
2007-04-12 0 1.430 1.430 1.470 1.430 1.430 114,000 163,020 1.4300 1.430 1.430 1.470 1.430 1.430 114,000 1.4300 2.88%
2007-04-11 0 1.390 1.250 1.450 1.370 1.430 122,000 169,480 1.3892 1.390 1.250 1.450 1.370 1.430 122,000 1.3892 1.46%
2007-04-10 0 1.370 1.370 1.420 1.200 1.420 138,000 186,820 1.3538 1.370 1.370 1.420 1.200 1.420 138,000 1.3538 16.10%
2007-04-04 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 1.72%
2007-04-03 0 1.160 1.130 - - - 0 0 - 1.160 1.130 - - - 0 - 0.00%
2007-04-02 0 1.160 1.140 1.300 1.160 1.160 70,000 81,200 1.1600 1.160 1.140 1.300 1.160 1.160 70,000 1.1600 0.00%
2007-03-30 0 1.160 1.140 1.180 1.140 1.160 34,000 39,360 1.1576 1.160 1.140 1.180 1.140 1.160 34,000 1.1576 -3.33%
2007-03-29 0 1.200 1.000 1.250 - - 0 0 - 1.200 1.000 1.250 - - 0 - 0.00%
2007-03-28 0 1.200 0.810 1.250 - - 0 0 - 1.200 0.810 1.250 - - 0 - 0.00%
2007-03-27 0 1.200 1.010 1.280 - - 0 0 - 1.200 1.010 1.280 - - 0 - 0.00%
2007-03-26 0 1.200 1.160 1.270 - - 0 0 - 1.200 1.160 1.270 - - 0 - 0.00%
2007-03-23 0 1.200 1.080 1.400 - - 0 0 - 1.200 1.080 1.400 - - 0 - 0.00%
2007-03-22 0 1.200 1.160 1.280 - - 0 0 - 1.200 1.160 1.280 - - 0 - 0.00%
2007-03-21 0 1.200 1.200 1.400 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.400 1.200 1.200 10,000 1.2000 -1.64%
2007-03-20 0 1.220 1.200 1.230 - - 0 0 - 1.220 1.200 1.230 - - 0 - 0.00%
2007-03-19 0 1.220 1.180 1.250 1.220 1.220 50,000 61,000 1.2200 1.220 1.180 1.250 1.220 1.220 50,000 1.2200 1.67%
2007-03-16 0 1.200 0.800 1.220 - - 0 0 - 1.200 0.800 1.220 - - 0 - 0.00%
2007-03-15 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - -1.64%
2007-03-14 0 1.220 1.120 1.220 - - 0 0 - 1.220 1.120 1.220 - - 0 - 0.00%
2007-03-13 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2007-03-12 0 1.220 1.090 1.220 1.220 1.220 74,000 90,280 1.2200 1.220 1.090 1.220 1.220 1.220 74,000 1.2200 0.00%
2007-03-09 0 1.220 1.000 1.250 - - 0 0 - 1.220 1.000 1.250 - - 0 - 0.00%
2007-03-08 0 1.220 1.150 1.240 - - 0 0 - 1.220 1.150 1.240 - - 0 - 0.00%
2007-03-07 0 1.220 1.200 1.320 1.220 1.220 40,000 48,800 1.2200 1.220 1.200 1.320 1.220 1.220 40,000 1.2200 3.39%
2007-03-06 0 1.180 1.180 1.240 1.180 1.180 8,000 9,440 1.1800 1.180 1.180 1.240 1.180 1.180 8,000 1.1800 -4.84%
2007-03-05 0 1.240 1.100 1.240 1.240 1.240 4,000 4,960 1.2400 1.240 1.100 1.240 1.240 1.240 4,000 1.2400 0.00%
2007-03-02 0 1.240 1.240 1.330 1.240 1.240 10,000 12,400 1.2400 1.240 1.240 1.330 1.240 1.240 10,000 1.2400 0.81%
2007-03-01 0 1.230 1.230 1.360 1.230 1.230 20,000 24,600 1.2300 1.230 1.230 1.360 1.230 1.230 20,000 1.2300 2.50%
2007-02-28 0 1.200 1.200 1.280 1.200 1.200 8,000 9,600 1.2000 1.200 1.200 1.280 1.200 1.200 8,000 1.2000 -3.23%
2007-02-27 0 1.240 1.240 1.370 1.230 1.230 22,000 27,060 1.2300 1.240 1.240 1.370 1.230 1.230 22,000 1.2300 -6.06%
2007-02-26 0 1.320 1.290 1.430 1.300 1.430 114,000 152,580 1.3384 1.320 1.290 1.430 1.300 1.430 114,000 1.3384 3.13%
2007-02-23 0 1.280 1.240 1.280 - - 0 0 - 1.280 1.240 1.280 - - 0 - 0.00%
2007-02-22 0 1.280 1.250 1.300 1.250 1.280 122,000 154,000 1.2623 1.280 1.250 1.300 1.250 1.280 122,000 1.2623 4.07%
2007-02-21 0 1.230 1.210 1.350 1.220 1.230 30,000 36,700 1.2233 1.230 1.210 1.350 1.220 1.230 30,000 1.2233 4.24%
2007-02-16 0 1.180 1.180 1.360 - - 0 0 - 1.180 1.180 1.360 - - 0 - 3.51%
2007-02-15 0 1.140 1.140 1.230 1.140 1.140 6,000 6,840 1.1400 1.140 1.140 1.230 1.140 1.140 6,000 1.1400 -5.00%
2007-02-14 0 1.200 1.130 1.220 - - 0 0 - 1.200 1.130 1.220 - - 0 - 0.00%
2007-02-13 0 1.200 1.000 1.220 - - 0 0 - 1.200 1.000 1.220 - - 0 - 0.00%
2007-02-12 0 1.200 1.170 1.220 1.170 1.200 188,000 225,140 1.1976 1.200 1.170 1.220 1.170 1.200 188,000 1.1976 -1.64%
2007-02-09 0 1.220 1.220 1.260 1.220 1.260 20,000 24,960 1.2480 1.220 1.220 1.260 1.220 1.260 20,000 1.2480 -3.17%
2007-02-08 0 1.260 1.220 1.280 - - 0 0 - 1.260 1.220 1.280 - - 0 - 0.00%
2007-02-07 0 1.260 1.250 1.280 1.260 1.280 118,000 149,680 1.2685 1.260 1.250 1.280 1.260 1.280 118,000 1.2685 1.61%
2007-02-06 0 1.240 1.240 1.280 1.240 1.280 92,000 114,560 1.2452 1.240 1.240 1.280 1.240 1.280 92,000 1.2452 -3.12%
2007-02-05 0 1.280 1.240 1.280 1.280 1.280 10,000 12,800 1.2800 1.280 1.240 1.280 1.280 1.280 10,000 1.2800 0.00%
2007-02-02 0 1.280 1.280 1.300 1.270 1.290 314,000 400,980 1.2770 1.280 1.280 1.300 1.270 1.290 314,000 1.2770 2.40%
2007-02-01 0 1.250 1.200 1.270 1.240 1.270 80,000 99,700 1.2463 1.250 1.200 1.270 1.240 1.270 80,000 1.2463 0.00%
2007-01-31 0 1.250 1.190 1.250 1.180 1.250 254,000 309,540 1.2187 1.250 1.190 1.250 1.180 1.250 254,000 1.2187 7.76%
2007-01-30 0 1.160 1.160 1.200 1.160 1.200 78,000 92,960 1.1918 1.160 1.160 1.200 1.160 1.200 78,000 1.1918 7.41%
2007-01-29 0 1.080 1.080 1.200 1.080 1.080 26,000 28,080 1.0800 1.080 1.080 1.200 1.080 1.080 26,000 1.0800 0.00%
2007-01-26 0 1.080 1.080 1.140 1.080 1.080 20,000 21,600 1.0800 1.080 1.080 1.140 1.080 1.080 20,000 1.0800 -5.26%
2007-01-25 0 1.140 1.140 1.200 - - 0 0 - 1.140 1.140 1.200 - - 0 - 0.88%
2007-01-24 0 1.130 1.130 1.240 - - 0 0 - 1.130 1.130 1.240 - - 0 - 7.62%
2007-01-23 0 1.050 1.050 1.170 1.050 1.050 102,000 107,100 1.0500 1.050 1.050 1.170 1.050 1.050 102,000 1.0500 -2.78%
2007-01-22 0 1.080 1.080 1.180 1.080 1.180 56,000 65,680 1.1729 1.080 1.080 1.180 1.080 1.180 56,000 1.1729 -10.00%
2007-01-19 0 1.200 1.080 1.210 - - 0 0 - 1.200 1.080 1.210 - - 0 - 0.00%
2007-01-18 0 1.200 1.130 1.230 - - 0 0 - 1.200 1.130 1.230 - - 0 - 0.00%
2007-01-17 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2007-01-16 0 1.200 1.190 1.250 1.200 1.200 100,000 120,000 1.2000 1.200 1.190 1.250 1.200 1.200 100,000 1.2000 0.84%
2007-01-15 0 1.190 1.190 1.250 - - 0 0 - 1.190 1.190 1.250 - - 0 - 0.85%
2007-01-12 0 1.180 1.170 1.250 - - 0 0 - 1.180 1.170 1.250 - - 0 - 0.00%
2007-01-11 0 1.180 1.180 1.250 1.180 1.180 50,000 59,000 1.1800 1.180 1.180 1.250 1.180 1.180 50,000 1.1800 -2.48%
2007-01-10 0 1.210 1.210 1.250 1.210 1.210 20,000 24,200 1.2100 1.210 1.210 1.250 1.210 1.210 20,000 1.2100 -1.63%
2007-01-09 0 1.230 1.220 1.280 1.230 1.250 60,000 74,920 1.2487 1.230 1.220 1.280 1.230 1.250 60,000 1.2487 0.00%
2007-01-08 0 1.230 1.230 1.280 1.230 1.250 168,000 208,480 1.2410 1.230 1.230 1.280 1.230 1.250 168,000 1.2410 0.00%
2007-01-05 0 1.230 1.230 1.250 1.200 1.240 166,000 204,080 1.2294 1.230 1.230 1.250 1.200 1.240 166,000 1.2294 -1.60%
2007-01-04 0 1.250 1.250 1.280 1.200 1.250 60,000 72,500 1.2083 1.250 1.250 1.280 1.200 1.250 60,000 1.2083 -2.34%
2007-01-03 0 1.280 1.240 1.290 1.280 1.280 410,000 524,800 1.2800 1.280 1.240 1.290 1.280 1.280 410,000 1.2800 2.40%
2007-01-02 0 1.250 1.050 1.290 - - 0 0 - 1.250 1.050 1.290 - - 0 - 0.00%
2006-12-29 0 1.250 1.250 1.300 1.200 1.250 226,000 282,240 1.2488 1.250 1.250 1.300 1.200 1.250 226,000 1.2488 4.17%
2006-12-28 0 1.200 1.150 1.200 1.200 1.250 28,000 34,500 1.2321 1.200 1.150 1.200 1.200 1.250 28,000 1.2321 -4.00%
2006-12-27 0 1.250 1.250 1.280 1.230 1.230 20,000 24,600 1.2300 1.250 1.250 1.280 1.230 1.230 20,000 1.2300 1.63%
2006-12-22 0 1.230 1.150 1.230 - - 0 0 - 1.230 1.150 1.230 - - 0 - 0.00%
2006-12-21 0 1.230 1.150 1.240 - - 0 0 - 1.230 1.150 1.240 - - 0 - 0.00%
2006-12-20 0 1.230 1.100 1.230 1.100 1.230 40,000 46,640 1.1660 1.230 1.100 1.230 1.100 1.230 40,000 1.1660 13.89%
2006-12-19 0 1.080 1.080 1.250 1.000 1.160 20,000 22,160 1.1080 1.080 1.080 1.250 1.000 1.160 20,000 1.1080 -7.69%
2006-12-18 0 1.170 1.170 1.250 - - 0 0 - 1.170 1.170 1.250 - - 0 - 0.00%
2006-12-15 0 1.170 1.170 1.260 1.170 1.170 60,000 70,200 1.1700 1.170 1.170 1.260 1.170 1.170 60,000 1.1700 -5.65%
2006-12-14 0 1.240 1.200 1.280 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2006-12-13 0 1.240 1.200 1.250 1.200 1.240 44,000 54,000 1.2273 1.240 1.200 1.250 1.200 1.240 44,000 1.2273 5.08%
2006-12-12 0 1.180 1.180 1.270 1.180 1.180 26,000 30,680 1.1800 1.180 1.180 1.270 1.180 1.180 26,000 1.1800 -7.09%
2006-12-11 0 1.270 1.180 1.270 1.170 1.270 50,000 59,500 1.1900 1.270 1.180 1.270 1.170 1.270 50,000 1.1900 0.00%
2006-12-08 0 1.270 1.230 1.290 1.270 1.270 16,000 20,320 1.2700 1.270 1.230 1.290 1.270 1.270 16,000 1.2700 -2.31%
2006-12-07 0 1.300 1.270 1.310 1.260 1.300 122,000 157,800 1.2934 1.300 1.270 1.310 1.260 1.300 122,000 1.2934 3.17%
2006-12-06 0 1.260 1.260 1.300 1.260 1.260 26,000 32,980 1.2685 1.260 1.260 1.300 1.260 1.260 26,000 1.2685 -3.82%
2006-12-05 0 1.310 1.280 1.330 1.260 1.310 106,000 136,520 1.2879 1.310 1.280 1.330 1.260 1.310 106,000 1.2879 4.80%
2006-12-04 0 1.250 1.250 1.270 1.240 1.250 22,000 27,400 1.2455 1.250 1.250 1.270 1.240 1.250 22,000 1.2455 0.81%
2006-12-01 0 1.240 1.240 1.250 1.240 1.250 88,000 109,520 1.2445 1.240 1.240 1.250 1.240 1.250 88,000 1.2445 0.81%
2006-11-30 0 1.230 1.230 1.250 1.210 1.230 176,000 215,220 1.2228 1.230 1.230 1.250 1.210 1.230 176,000 1.2228 11.82%
2006-11-29 0 1.100 1.090 1.150 - - 0 0 - 1.100 1.090 1.150 - - 0 - 0.00%
2006-11-28 0 1.100 1.100 1.180 1.100 1.100 8,000 8,800 1.1000 1.100 1.100 1.180 1.100 1.100 8,000 1.1000 -8.33%
2006-11-27 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2006-11-24 0 1.200 1.180 1.210 1.180 1.200 52,000 61,940 1.1912 1.200 1.180 1.210 1.180 1.200 52,000 1.1912 1.69%
2006-11-23 0 1.180 1.150 1.190 1.170 1.180 158,000 186,340 1.1794 1.180 1.150 1.190 1.170 1.180 158,000 1.1794 0.85%
2006-11-22 0 1.170 1.140 1.170 1.110 1.170 596,000 669,500 1.1233 1.170 1.140 1.170 1.110 1.170 596,000 1.1233 8.33%
2006-11-21 0 1.080 1.080 1.100 1.080 1.080 26,000 28,080 1.0800 1.080 1.080 1.100 1.080 1.080 26,000 1.0800 3.85%
2006-11-20 0 1.040 1.040 1.090 1.040 1.040 70,000 72,800 1.0400 1.040 1.040 1.090 1.040 1.040 70,000 1.0400 -3.70%
2006-11-17 0 1.080 1.080 1.150 1.080 1.080 86,000 92,880 1.0800 1.080 1.080 1.150 1.080 1.080 86,000 1.0800 -1.82%
2006-11-16 0 1.100 1.100 1.130 1.090 1.100 70,000 76,600 1.0943 1.100 1.100 1.130 1.090 1.100 70,000 1.0943 -0.90%
2006-11-15 0 1.110 1.110 1.150 1.110 1.110 80,000 88,800 1.1100 1.110 1.110 1.150 1.110 1.110 80,000 1.1100 0.91%
2006-11-14 0 1.100 1.100 1.110 1.080 1.100 50,000 54,600 1.0920 1.100 1.100 1.110 1.080 1.100 50,000 1.0920 1.85%
2006-11-13 0 1.080 1.040 1.080 - - 0 0 - 1.080 1.040 1.080 - - 0 - 0.00%
2006-11-10 0 1.080 1.080 1.150 1.080 1.110 54,000 58,500 1.0833 1.080 1.080 1.150 1.080 1.110 54,000 1.0833 -6.09%
2006-11-09 0 1.150 1.080 1.150 - - 0 0 - 1.150 1.080 1.150 - - 0 - 0.00%
2006-11-08 0 1.150 1.120 1.150 1.100 1.150 220,000 246,880 1.1222 1.150 1.120 1.150 1.100 1.150 220,000 1.1222 3.60%
2006-11-07 0 1.110 1.110 1.150 1.110 1.120 104,000 115,940 1.1148 1.110 1.110 1.150 1.110 1.120 104,000 1.1148 0.91%
2006-11-06 0 1.100 1.090 1.100 1.100 1.100 46,000 50,600 1.1000 1.100 1.090 1.100 1.100 1.100 46,000 1.1000 -0.90%
2006-11-03 0 1.110 1.090 1.110 1.060 1.110 176,000 193,500 1.0994 1.110 1.090 1.110 1.060 1.110 176,000 1.0994 13.27%
2006-11-02 0 0.980 0.980 1.020 - - 0 0 - 0.980 0.980 1.020 - - 0 - 1.03%
2006-11-01 0 0.970 0.970 1.040 0.970 0.970 110,000 106,700 0.9700 0.970 0.970 1.040 0.970 0.970 110,000 0.9700 0.00%
2006-10-31 0 0.970 0.970 1.040 0.970 1.020 20,000 19,600 0.9800 0.970 0.970 1.040 0.970 1.020 20,000 0.9800 -4.90%
2006-10-27 0 1.020 1.000 1.050 0.990 1.040 130,000 132,560 1.0197 1.020 1.000 1.050 0.990 1.040 130,000 1.0197 0.00%
2006-10-26 0 1.020 1.000 1.050 0.990 1.020 124,000 123,060 0.9924 1.020 1.000 1.050 0.990 1.020 124,000 0.9924 4.08%
2006-10-25 0 0.980 0.980 1.000 0.970 0.980 36,000 35,220 0.9783 0.980 0.980 1.000 0.970 0.980 36,000 0.9783 0.00%
2006-10-24 0 0.980 0.980 1.020 0.980 0.980 4,000 3,920 0.9800 0.980 0.980 1.020 0.980 0.980 4,000 0.9800 -1.01%
2006-10-23 0 0.990 0.970 1.020 - - 0 0 - 0.990 0.970 1.020 - - 0 - 0.00%
2006-10-20 0 0.990 0.990 1.010 0.990 1.020 142,000 140,680 0.9907 0.990 0.990 1.010 0.990 1.020 142,000 0.9907 -3.88%
2006-10-19 0 1.030 1.010 1.030 - - 0 0 - 1.030 1.010 1.030 - - 0 - -0.96%
2006-10-18 0 1.040 1.010 1.080 - - 0 0 - 1.040 1.010 1.080 - - 0 - 0.00%
2006-10-17 0 1.040 1.020 1.050 1.000 1.040 96,000 97,920 1.0200 1.040 1.020 1.050 1.000 1.040 96,000 1.0200 0.00%
2006-10-16 0 1.040 1.010 1.050 0.990 1.040 48,000 48,620 1.0129 1.040 1.010 1.050 0.990 1.040 48,000 1.0129 1.96%
2006-10-13 0 1.020 1.020 1.060 1.020 1.020 24,000 25,200 1.0500 1.020 1.020 1.060 1.020 1.020 24,000 1.0500 0.99%
2006-10-12 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2006-10-11 0 1.010 1.010 1.070 1.010 1.010 28,000 28,280 1.0100 1.010 1.010 1.070 1.010 1.010 28,000 1.0100 -0.98%
2006-10-10 0 1.020 1.000 1.020 0.990 1.020 74,000 74,560 1.0076 1.020 1.000 1.020 0.990 1.020 74,000 1.0076 0.99%
2006-10-09 0 1.010 0.950 1.010 - - 0 0 - 1.010 0.950 1.010 - - 0 - 0.00%
2006-10-06 0 1.010 0.940 1.050 - - 0 0 - 1.010 0.940 1.050 - - 0 - 0.00%
2006-10-05 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2006-10-04 0 1.010 1.010 1.060 1.010 1.010 304,000 307,040 1.0100 1.010 1.010 1.060 1.010 1.010 304,000 1.0100 -1.94%
2006-10-03 0 1.030 1.030 1.080 0.960 1.000 68,000 66,880 0.9835 1.030 1.030 1.080 0.960 1.000 68,000 0.9835 9.57%
2006-09-29 0 0.940 0.940 0.980 0.930 0.940 86,000 80,700 0.9384 0.940 0.940 0.980 0.930 0.940 86,000 0.9384 -6.00%
2006-09-28 0 1.000 0.960 1.000 1.000 1.000 120,000 120,000 1.0000 1.000 0.960 1.000 1.000 1.000 120,000 1.0000 0.00%
2006-09-27 0 1.000 0.940 1.000 1.000 1.020 500,000 501,400 1.0028 1.000 0.940 1.000 1.000 1.020 500,000 1.0028 4.17%
2006-09-26 0 0.960 0.960 1.080 0.920 0.920 54,000 49,680 0.9200 0.960 0.960 1.080 0.920 0.920 54,000 0.9200 -12.73%
2006-09-25 0 1.100 1.020 1.100 1.100 1.100 4,000 4,400 1.1000 1.100 1.020 1.100 1.100 1.100 4,000 1.1000 1.85%
2006-09-22 0 1.080 1.010 1.130 1.080 1.150 26,000 29,480 1.1338 1.080 1.010 1.130 1.080 1.150 26,000 1.1338 -6.09%
2006-09-21 0 1.150 1.070 1.160 1.120 1.200 384,000 444,760 1.1582 1.150 1.070 1.160 1.120 1.200 384,000 1.1582 11.65%
2006-09-20 0 1.030 1.030 1.050 1.030 1.030 8,000 8,240 1.0300 1.030 1.030 1.050 1.030 1.030 8,000 1.0300 -1.90%
2006-09-19 0 1.050 1.040 1.080 1.050 1.050 12,000 12,600 1.0500 1.050 1.040 1.080 1.050 1.050 12,000 1.0500 0.00%
2006-09-18 0 1.050 1.050 1.100 0.960 1.050 218,000 224,640 1.0305 1.050 1.050 1.100 0.960 1.050 218,000 1.0305 6.06%
2006-09-15 0 0.990 0.990 1.000 0.930 1.000 130,000 125,320 0.9640 0.990 0.990 1.000 0.930 1.000 130,000 0.9640 8.79%
2006-09-14 0 0.910 0.870 0.920 0.910 0.910 2,000 1,820 0.9100 0.910 0.870 0.920 0.910 0.910 2,000 0.9100 0.00%
2006-09-13 0 0.910 0.880 0.910 0.880 0.910 18,000 16,140 0.8967 0.910 0.880 0.910 0.880 0.910 18,000 0.8967 5.81%
2006-09-12 0 0.860 0.850 0.910 - - 0 0 - 0.860 0.850 0.910 - - 0 - 0.00%
2006-09-11 0 0.860 0.860 0.920 0.850 0.850 40,000 34,000 0.8500 0.860 0.860 0.920 0.850 0.850 40,000 0.8500 -5.49%
2006-09-08 0 0.910 0.860 0.920 - - 0 0 - 0.910 0.860 0.920 - - 0 - 0.00%
2006-09-07 0 0.910 0.870 0.920 - - 0 0 - 0.910 0.870 0.920 - - 0 - 0.00%
2006-09-06 0 0.910 0.850 0.930 - - 0 0 - 0.910 0.850 0.930 - - 0 - 0.00%
2006-09-05 0 0.910 0.910 0.930 0.910 0.930 96,000 87,940 0.9160 0.910 0.910 0.930 0.910 0.930 96,000 0.9160 -1.09%
2006-09-04 0 0.920 0.900 0.920 0.900 0.930 48,000 44,540 0.9279 0.920 0.900 0.920 0.900 0.930 48,000 0.9279 -1.08%
2006-09-01 0 0.930 0.900 0.930 0.920 0.930 26,000 23,980 0.9223 0.930 0.900 0.930 0.920 0.930 26,000 0.9223 1.09%
2006-08-31 0 0.920 0.920 0.980 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 0.980 0.920 0.920 10,000 0.9200 -3.16%
2006-08-30 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.950 0.950 0.980 0.950 0.950 20,000 0.9500 3.26%
2006-08-29 0 0.920 0.910 0.950 0.920 0.920 14,000 12,880 0.9200 0.920 0.910 0.950 0.920 0.920 14,000 0.9200 0.00%
2006-08-28 0 0.920 0.900 0.950 - - 0 0 - 0.920 0.900 0.950 - - 0 - 0.00%
2006-08-25 0 0.920 0.900 0.920 0.880 0.920 92,000 83,200 0.9043 0.920 0.900 0.920 0.880 0.920 92,000 0.9043 3.37%
2006-08-24 0 0.890 0.890 0.920 0.870 0.890 42,000 37,340 0.8890 0.890 0.890 0.920 0.870 0.890 42,000 0.8890 2.30%
2006-08-23 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 1.16%
2006-08-22 0 0.860 0.860 0.900 0.860 0.880 140,000 122,400 0.8743 0.860 0.860 0.900 0.860 0.880 140,000 0.8743 -1.15%
2006-08-21 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2006-08-18 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2006-08-17 0 0.870 0.860 0.870 0.860 0.870 80,000 69,100 0.8638 0.870 0.860 0.870 0.860 0.870 80,000 0.8638 3.57%
2006-08-16 0 0.840 0.840 0.890 - - 0 0 - 0.840 0.840 0.890 - - 0 - 0.00%
2006-08-15 0 0.840 0.810 0.860 0.840 0.840 140,000 117,600 0.8400 0.840 0.810 0.860 0.840 0.840 140,000 0.8400 0.00%
2006-08-14 0 0.840 0.810 0.860 0.840 0.870 442,000 379,140 0.8578 0.840 0.810 0.860 0.840 0.870 442,000 0.8578 -2.33%
2006-08-11 0 0.860 0.840 0.860 0.860 0.880 192,000 166,320 0.8663 0.860 0.840 0.860 0.860 0.880 192,000 0.8663 -2.27%
2006-08-10 0 0.880 0.860 0.880 0.840 0.880 252,000 217,180 0.8618 0.880 0.860 0.880 0.840 0.880 252,000 0.8618 2.33%
2006-08-09 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.860 0.840 0.860 0.860 0.860 8,000 0.8600 1.18%
2006-08-08 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - -1.16%
2006-08-07 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2006-08-04 0 0.860 0.850 0.890 0.850 0.890 156,000 135,540 0.8688 0.860 0.850 0.890 0.850 0.890 156,000 0.8688 -4.44%
2006-08-03 0 0.900 0.890 0.910 0.890 0.910 106,000 95,280 0.8989 0.900 0.890 0.910 0.890 0.910 106,000 0.8989 -1.10%
2006-08-02 0 0.910 0.900 0.940 0.910 0.940 228,000 210,820 0.9246 0.910 0.900 0.940 0.910 0.940 228,000 0.9246 -4.21%
2006-08-01 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.950 0.950 0.970 0.950 0.950 20,000 0.9500 -1.04%
2006-07-31 0 0.960 0.960 0.970 0.960 0.970 188,000 181,560 0.9657 0.960 0.960 0.970 0.960 0.970 188,000 0.9657 0.00%
2006-07-28 0 0.960 0.950 0.970 0.960 0.970 214,000 206,640 0.9656 0.960 0.950 0.970 0.960 0.970 214,000 0.9656 0.00%
2006-07-27 0 0.960 0.960 0.970 0.960 0.970 450,000 435,500 0.9678 0.960 0.960 0.970 0.960 0.970 450,000 0.9678 -1.03%
2006-07-26 0 0.970 0.970 1.000 0.960 0.970 96,000 93,020 0.9690 0.970 0.970 1.000 0.960 0.970 96,000 0.9690 -2.02%
2006-07-25 0 0.990 0.980 1.000 0.980 1.000 196,000 194,700 0.9934 0.990 0.980 1.000 0.980 1.000 196,000 0.9934 -1.98%
2006-07-24 0 1.010 1.000 1.070 - - 0 0 - 1.010 1.000 1.070 - - 0 - 0.00%
2006-07-21 0 1.010 1.010 1.050 1.010 1.010 6,000 6,060 1.0100 1.010 1.010 1.050 1.010 1.010 6,000 1.0100 0.00%
2006-07-20 0 1.010 1.010 1.050 1.010 1.010 4,000 4,040 1.0100 1.010 1.010 1.050 1.010 1.010 4,000 1.0100 -0.98%
2006-07-19 0 1.020 1.000 1.040 1.000 1.020 62,000 63,160 1.0187 1.020 1.000 1.040 1.000 1.020 62,000 1.0187 2.00%
2006-07-18 0 1.000 1.000 1.010 0.990 1.000 136,000 134,920 0.9921 1.000 1.000 1.010 0.990 1.000 136,000 0.9921 -1.96%
2006-07-17 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2006-07-14 0 1.020 1.010 1.030 1.010 1.020 114,000 115,300 1.0114 1.020 1.010 1.030 1.010 1.020 114,000 1.0114 0.00%
2006-07-13 0 1.020 1.020 1.030 1.010 1.040 72,000 73,160 1.0161 1.020 1.020 1.030 1.010 1.040 72,000 1.0161 -1.92%
2006-07-12 0 1.040 1.030 1.080 1.040 1.080 136,000 142,880 1.0506 1.040 1.030 1.080 1.040 1.080 136,000 1.0506 0.00%
2006-07-11 0 1.040 1.040 1.080 1.030 1.040 114,000 118,360 1.0382 1.040 1.040 1.080 1.030 1.040 114,000 1.0382 0.00%
2006-07-10 0 1.040 1.040 1.100 1.020 1.110 134,000 142,380 1.0625 1.040 1.040 1.100 1.020 1.110 134,000 1.0625 -7.14%
2006-07-07 0 1.120 1.120 1.140 1.120 1.150 54,000 60,600 1.1222 1.120 1.120 1.140 1.120 1.150 54,000 1.1222 -2.61%
2006-07-06 0 1.150 1.120 1.160 1.110 1.150 72,000 80,080 1.1122 1.150 1.120 1.160 1.110 1.150 72,000 1.1122 3.60%
2006-07-05 0 1.110 1.110 1.160 1.110 1.110 30,000 33,300 1.1100 1.110 1.110 1.160 1.110 1.110 30,000 1.1100 -4.31%
2006-07-04 0 1.160 1.160 1.200 1.160 1.170 112,000 130,120 1.1618 1.160 1.160 1.200 1.160 1.170 112,000 1.1618 0.87%
2006-07-03 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 1.77%
2006-06-30 0 1.130 1.130 1.170 1.130 1.130 30,000 33,900 1.1300 1.130 1.130 1.170 1.130 1.130 30,000 1.1300 1.80%
2006-06-29 0 1.110 1.110 1.170 1.110 1.130 70,000 78,100 1.1157 1.110 1.110 1.170 1.110 1.130 70,000 1.1157 -7.50%
2006-06-28 0 1.200 1.080 1.200 1.200 1.200 40,000 48,000 1.2000 1.200 1.080 1.200 1.200 1.200 40,000 1.2000 3.45%
2006-06-27 0 1.160 1.160 1.230 1.150 1.160 140,000 162,200 1.1586 1.160 1.160 1.230 1.150 1.160 140,000 1.1586 -5.69%
2006-06-26 0 1.230 1.190 1.240 - - 0 0 - 1.230 1.190 1.240 - - 0 - 0.00%
2006-06-23 0 1.230 1.190 1.230 - - 0 0 - 1.230 1.190 1.230 - - 0 - -0.81%
2006-06-22 0 1.240 1.200 1.240 1.240 1.250 18,000 22,420 1.2456 1.240 1.200 1.240 1.240 1.250 18,000 1.2456 4.20%
2006-06-21 0 1.190 1.150 1.270 1.190 1.190 20,000 23,800 1.1900 1.190 1.150 1.270 1.190 1.190 20,000 1.1900 0.00%
2006-06-20 0 1.190 1.150 1.240 - - 0 0 - 1.190 1.150 1.240 - - 0 - 0.00%
2006-06-19 0 1.190 1.190 1.210 1.190 1.210 24,000 28,640 1.1933 1.190 1.190 1.210 1.190 1.210 24,000 1.1933 -1.65%
2006-06-16 0 1.210 1.190 1.300 1.170 1.210 86,000 102,060 1.1867 1.210 1.190 1.300 1.170 1.210 86,000 1.1867 6.14%
2006-06-15 0 1.140 1.140 1.170 1.130 1.130 40,000 45,200 1.1300 1.140 1.140 1.170 1.130 1.130 40,000 1.1300 -1.72%
2006-06-14 0 1.160 1.160 1.180 1.160 1.170 312,000 362,440 1.1617 1.160 1.160 1.180 1.160 1.170 312,000 1.1617 -0.85%
2006-06-13 0 1.170 1.170 1.200 1.170 1.200 130,000 152,580 1.1737 1.170 1.170 1.200 1.170 1.200 130,000 1.1737 -3.31%
2006-06-12 0 1.210 1.210 1.320 1.200 1.270 86,000 105,200 1.2233 1.210 1.210 1.320 1.200 1.270 86,000 1.2233 0.00%
2006-06-09 0 1.210 1.210 1.250 1.130 1.210 210,000 246,360 1.1731 1.210 1.210 1.250 1.130 1.210 210,000 1.1731 -9.02%
2006-06-08 0 1.330 1.310 1.330 1.330 1.360 60,000 80,400 1.3400 1.330 1.310 1.330 1.330 1.360 60,000 1.3400 -2.21%
2006-06-07 0 1.360 1.360 1.450 1.340 1.360 124,000 167,340 1.3495 1.360 1.360 1.450 1.340 1.360 124,000 1.3495 1.49%
2006-06-06 0 1.340 1.340 1.380 1.340 1.380 20,000 27,200 1.3600 1.340 1.340 1.380 1.340 1.380 20,000 1.3600 -2.90%
2006-06-05 0 1.380 1.380 1.420 1.350 1.380 128,000 176,340 1.3777 1.380 1.380 1.420 1.350 1.380 128,000 1.3777 -3.50%
2006-06-02 0 1.430 1.360 1.430 1.340 1.430 268,000 361,940 1.3505 1.430 1.360 1.430 1.340 1.430 268,000 1.3505 5.15%
2006-06-01 0 1.360 1.360 1.380 1.360 1.440 160,000 223,260 1.3954 1.360 1.360 1.380 1.360 1.440 160,000 1.3954 -6.85%
2006-05-30 0 1.460 1.440 1.470 1.460 1.460 40,000 58,400 1.4600 1.460 1.440 1.470 1.460 1.460 40,000 1.4600 -1.35%
2006-05-29 0 1.480 1.450 1.480 1.450 1.480 116,000 170,000 1.4655 1.480 1.450 1.480 1.450 1.480 116,000 1.4655 2.07%
2006-05-26 0 1.450 1.450 1.490 1.450 1.450 14,000 20,300 1.4500 1.450 1.450 1.490 1.450 1.450 14,000 1.4500 2.11%
2006-05-25 0 1.420 1.410 1.420 1.410 1.430 122,000 174,140 1.4274 1.420 1.410 1.420 1.410 1.430 122,000 1.4274 -2.74%
2006-05-24 0 1.460 1.460 1.500 1.460 1.460 50,000 73,000 1.4600 1.460 1.460 1.500 1.460 1.460 50,000 1.4600 0.00%
2006-05-23 0 1.460 1.430 1.470 1.410 1.520 148,000 213,140 1.4401 1.460 1.430 1.470 1.410 1.520 148,000 1.4401 -3.95%
2006-05-22 0 1.520 1.500 1.550 1.520 1.650 1,102,000 1,760,520 1.5976 1.520 1.500 1.550 1.520 1.650 1,102,000 1.5976 -7.32%
2006-05-19 0 1.640 1.620 1.640 1.490 1.700 2,048,000 3,222,220 1.5733 1.640 1.620 1.640 1.490 1.700 2,048,000 1.5733 6.49%
2006-05-18 0 1.540 1.540 1.550 1.440 1.620 236,000 362,260 1.5350 1.540 1.540 1.550 1.440 1.620 236,000 1.5350 2.67%
2006-05-17 0 1.500 1.500 1.600 1.440 1.490 38,000 55,640 1.4642 1.500 1.500 1.600 1.440 1.490 38,000 1.4642 6.38%
2006-05-16 0 1.410 1.410 1.420 1.410 1.450 292,000 415,120 1.4216 1.410 1.410 1.420 1.410 1.450 292,000 1.4216 -4.08%
2006-05-15 0 1.470 1.470 1.500 1.470 1.500 42,000 62,240 1.4819 1.470 1.470 1.500 1.470 1.500 42,000 1.4819 -2.65%
2006-05-12 0 1.510 1.510 1.530 1.490 1.510 518,000 777,900 1.5017 1.510 1.510 1.530 1.490 1.510 518,000 1.5017 0.00%
2006-05-11 0 1.510 1.510 1.540 1.500 1.540 142,000 215,780 1.5196 1.510 1.510 1.540 1.500 1.540 142,000 1.5196 -1.95%
2006-05-10 0 1.540 1.540 1.580 1.510 1.580 72,000 111,120 1.5433 1.540 1.540 1.580 1.510 1.580 72,000 1.5433 -2.53%
2006-05-09 0 1.580 1.580 1.620 1.580 1.580 46,000 72,680 1.5800 1.580 1.580 1.620 1.580 1.580 46,000 1.5800 -2.47%
2006-05-08 0 1.620 1.610 1.650 1.600 1.620 120,000 192,940 1.6078 1.620 1.610 1.650 1.600 1.620 120,000 1.6078 2.53%
2006-05-04 0 1.580 1.580 1.630 1.580 1.630 60,000 96,100 1.6017 1.580 1.580 1.630 1.580 1.630 60,000 1.6017 -3.66%
2006-05-03 0 1.640 1.640 1.700 1.640 1.660 76,000 125,340 1.6492 1.640 1.640 1.700 1.640 1.660 76,000 1.6492 -3.53%
2006-05-02 0 1.700 1.640 1.700 1.680 1.710 130,000 220,000 1.6923 1.700 1.640 1.700 1.680 1.710 130,000 1.6923 3.03%
2006-04-28 0 1.650 1.630 1.670 1.600 1.650 268,000 435,700 1.6257 1.650 1.630 1.670 1.600 1.650 268,000 1.6257 2.48%
2006-04-27 0 1.610 1.610 1.650 1.610 1.630 146,000 235,340 1.6119 1.610 1.610 1.650 1.610 1.630 146,000 1.6119 -1.23%
2006-04-26 0 1.630 1.630 1.660 1.600 1.670 502,000 816,520 1.6265 1.630 1.630 1.660 1.600 1.670 502,000 1.6265 3.82%
2006-04-25 0 1.570 1.570 1.600 1.560 1.570 1,066,000 1,672,140 1.5686 1.570 1.570 1.600 1.560 1.570 1,066,000 1.5686 1.29%
2006-04-24 0 1.550 1.550 1.570 1.550 1.590 230,000 359,200 1.5617 1.550 1.550 1.570 1.550 1.590 230,000 1.5617 -2.52%
2006-04-21 0 1.590 1.590 1.600 1.590 1.600 200,000 319,600 1.5980 1.590 1.590 1.600 1.590 1.600 200,000 1.5980 -0.62%
2006-04-20 0 1.600 1.580 1.620 1.570 1.600 328,000 519,740 1.5846 1.600 1.580 1.620 1.570 1.600 328,000 1.5846 0.00%
2006-04-19 0 1.600 1.600 1.610 1.590 1.610 732,000 1,170,640 1.5992 1.600 1.600 1.610 1.590 1.610 732,000 1.5992 1.27%
2006-04-18 0 1.580 1.580 1.600 1.580 1.600 276,000 441,080 1.5981 1.580 1.580 1.600 1.580 1.600 276,000 1.5981 -1.25%
2006-04-13 0 1.600 1.590 1.610 1.590 1.610 146,000 234,200 1.6041 1.600 1.590 1.610 1.590 1.610 146,000 1.6041 -0.62%
2006-04-12 0 1.610 1.610 1.620 1.610 1.630 242,000 391,520 1.6179 1.610 1.610 1.620 1.610 1.630 242,000 1.6179 0.62%
2006-04-11 0 1.600 1.570 1.600 1.550 1.600 220,000 349,820 1.5901 1.600 1.570 1.600 1.550 1.600 220,000 1.5901 1.27%
2006-04-10 0 1.580 1.580 1.620 1.550 1.650 610,000 968,500 1.5877 1.580 1.580 1.620 1.550 1.650 610,000 1.5877 -4.82%
2006-04-07 0 1.660 1.660 1.670 1.650 1.690 360,000 600,340 1.6676 1.660 1.660 1.670 1.650 1.690 360,000 1.6676 -1.78%
2006-04-06 0 1.690 1.690 1.700 1.680 1.700 502,000 847,620 1.6885 1.690 1.690 1.700 1.680 1.700 502,000 1.6885 -0.59%
2006-04-04 0 1.700 1.680 1.700 1.680 1.700 230,000 389,800 1.6948 1.700 1.680 1.700 1.680 1.700 230,000 1.6948 0.00%
2006-04-03 0 1.700 1.690 1.710 1.690 1.760 936,000 1,594,920 1.7040 1.700 1.690 1.710 1.690 1.760 936,000 1.7040 -2.30%
2006-03-31 0 1.740 1.730 1.750 1.720 1.760 596,000 1,034,700 1.7361 1.740 1.730 1.750 1.720 1.760 596,000 1.7361 0.58%
2006-03-30 0 1.730 1.730 1.740 1.720 1.750 388,000 673,880 1.7368 1.730 1.730 1.740 1.720 1.750 388,000 1.7368 -0.57%
2006-03-29 0 1.740 1.730 1.750 1.740 1.790 1,126,000 1,967,580 1.7474 1.740 1.730 1.750 1.740 1.790 1,126,000 1.7474 -1.69%
2006-03-28 0 1.770 1.770 1.800 1.750 1.810 512,000 915,640 1.7884 1.770 1.770 1.800 1.750 1.810 512,000 1.7884 -1.12%
2006-03-27 0 1.790 1.770 1.790 1.680 1.820 874,000 1,546,700 1.7697 1.790 1.770 1.790 1.680 1.820 874,000 1.7697 6.55%
2006-03-24 0 1.680 1.680 1.730 1.630 1.780 1,100,000 1,877,040 1.7064 1.680 1.680 1.730 1.630 1.780 1,100,000 1.7064 -4.00%
2006-03-23 0 1.750 1.740 1.750 1.750 1.800 282,000 498,600 1.7681 1.750 1.740 1.750 1.750 1.800 282,000 1.7681 -2.78%
2006-03-22 0 1.800 1.790 1.800 1.800 1.810 354,000 638,880 1.8047 1.800 1.790 1.800 1.800 1.810 354,000 1.8047 -1.10%
2006-03-21 0 1.820 1.800 1.820 1.770 1.830 702,000 1,263,620 1.8000 1.820 1.800 1.820 1.770 1.830 702,000 1.8000 2.82%
2006-03-20 0 1.770 1.760 1.770 1.750 1.800 922,000 1,636,420 1.7749 1.770 1.760 1.770 1.750 1.800 922,000 1.7749 -4.32%
2006-03-17 0 1.850 1.830 1.860 1.760 1.890 1,042,000 1,890,500 1.8143 1.850 1.830 1.860 1.760 1.890 1,042,000 1.8143 -2.63%
2006-03-16 0 1.900 1.890 1.900 1.880 1.950 598,000 1,135,420 1.8987 1.900 1.890 1.900 1.880 1.950 598,000 1.8987 -3.55%
2006-03-15 0 1.970 1.950 1.970 1.900 1.990 668,000 1,309,820 1.9608 1.970 1.950 1.970 1.900 1.990 668,000 1.9608 -0.51%
2006-03-14 0 1.980 1.980 1.990 1.950 2.000 302,000 595,340 1.9713 1.980 1.980 1.990 1.950 2.000 302,000 1.9713 0.00%
2006-03-13 0 1.980 1.970 1.990 1.900 2.075 888,000 1,729,160 1.9473 1.980 1.970 1.990 1.900 2.075 888,000 1.9473 -4.58%
2006-03-10 0 2.075 2.050 2.075 2.050 2.100 936,000 1,936,700 2.0691 2.075 2.050 2.075 2.050 2.100 936,000 2.0691 0.00%
2006-03-09 0 2.075 2.075 2.100 2.025 2.100 1,078,000 2,240,000 2.0779 2.075 2.075 2.100 2.025 2.100 1,078,000 2.0779 1.22%
2006-03-08 0 2.050 2.025 2.050 1.990 2.200 2,646,000 5,392,950 2.0382 2.050 2.025 2.050 1.990 2.200 2,646,000 2.0382 -6.82%
2006-03-07 0 2.200 2.200 2.225 2.175 2.450 2,214,000 4,966,150 2.2431 2.200 2.200 2.225 2.175 2.450 2,214,000 2.2431 -7.37%
2006-03-06 0 2.375 2.375 2.400 2.350 2.750 4,296,000 10,860,900 2.5281 2.375 2.375 2.400 2.350 2.750 4,296,000 2.5281 -3.06%
2006-03-03 0 2.450 2.400 2.500 2.400 2.850 3,816,000 9,997,700 2.6199 2.450 2.400 2.500 2.400 2.850 3,816,000 2.6199 12.64%
2006-03-02 0 2.175 2.150 2.225 2.150 4.000 2,230,000 6,848,850 3.0712 2.175 2.150 2.225 2.150 4.000 2,230,000 3.0712

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top