Ming An (Holdings) Company Limited (The): O

Exchange Code Listed Last trade Delisted
HK Main 01389  2006-12-22  2009-10-21  2009-11-03
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
2009-11-02 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-10-21 0 2.450 2.440 2.450 2.440 2.470 24,140,000 59,240,800 2.4541 2.450 2.440 2.450 2.440 2.470 24,140,000 2.4541 -0.41%
2009-10-20 0 2.460 2.450 2.460 2.450 2.510 12,960,000 32,085,140 2.4757 2.460 2.450 2.460 2.450 2.510 12,960,000 2.4757 0.00%
2009-10-19 0 2.460 2.440 2.450 2.390 2.460 14,708,200 35,901,262 2.4409 2.460 2.440 2.450 2.390 2.460 14,708,200 2.4409 2.07%
2009-10-16 0 2.410 2.400 2.410 2.360 2.430 13,524,200 32,333,338 2.3908 2.410 2.400 2.410 2.360 2.430 13,524,200 2.3908 -0.82%
2009-10-15 0 2.430 2.420 2.440 2.390 2.520 10,183,000 24,826,210 2.4380 2.430 2.420 2.440 2.390 2.520 10,183,000 2.4380 -2.41%
2009-10-14 0 2.490 2.470 2.490 2.470 2.530 12,022,000 30,079,500 2.5020 2.490 2.470 2.490 2.470 2.530 12,022,000 2.5020 -0.40%
2009-10-13 0 2.500 2.490 2.500 2.460 2.520 17,017,000 42,568,500 2.5015 2.500 2.490 2.500 2.460 2.520 17,017,000 2.5015 1.63%
2009-10-12 0 2.460 2.460 2.470 2.370 2.460 8,436,000 20,570,160 2.4384 2.460 2.460 2.470 2.370 2.460 8,436,000 2.4384 0.82%
2009-10-09 0 2.440 2.420 2.440 2.360 2.460 14,612,000 35,670,680 2.4412 2.440 2.420 2.440 2.360 2.460 14,612,000 2.4412 1.67%
2009-10-08 0 2.400 2.390 2.400 2.250 2.440 30,904,000 72,795,020 2.3555 2.400 2.390 2.400 2.250 2.440 30,904,000 2.3555 11.11%
2009-10-07 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2009-10-06 0 2.160 2.160 2.180 2.050 2.200 16,220,000 34,828,240 2.1472 2.160 2.160 2.180 2.050 2.200 16,220,000 2.1472 2.37%
2009-10-05 0 2.110 2.090 2.120 2.020 2.120 13,750,000 28,723,880 2.0890 2.110 2.090 2.120 2.020 2.120 13,750,000 2.0890 2.93%
2009-10-02 0 2.050 2.020 2.050 1.930 2.050 13,692,000 27,299,520 1.9938 2.050 2.020 2.050 1.930 2.050 13,692,000 1.9938 2.50%
2009-09-30 0 2.000 1.990 2.000 1.990 2.080 15,318,000 30,721,780 2.0056 2.000 1.990 2.000 1.990 2.080 15,318,000 2.0056 0.00%
2009-09-29 0 2.000 1.990 2.000 1.990 2.090 6,663,400 13,493,844 2.0251 2.000 1.990 2.000 1.990 2.090 6,663,400 2.0251 -1.48%
2009-09-28 0 2.030 2.020 2.030 2.000 2.160 1,589,242 3,289,333 2.0697 2.030 2.020 2.030 2.000 2.160 1,589,242 2.0697 -6.45%
2009-09-25 0 2.170 2.150 2.170 2.100 2.210 12,826,000 27,967,020 2.1805 2.170 2.150 2.170 2.100 2.210 12,826,000 2.1805 0.00%
2009-09-24 0 2.170 2.180 2.200 2.090 2.200 13,777,000 29,595,220 2.1482 2.170 2.180 2.200 2.090 2.200 13,777,000 2.1482 -0.46%
2009-09-23 0 2.180 2.170 2.190 2.090 2.200 19,452,000 42,027,700 2.1606 2.180 2.170 2.190 2.090 2.200 19,452,000 2.1606 3.32%
2009-09-22 0 2.110 2.110 2.120 2.020 2.130 16,180,000 33,873,920 2.0936 2.110 2.110 2.120 2.020 2.130 16,180,000 2.0936 2.43%
2009-09-21 0 2.060 2.050 2.070 2.040 2.130 3,630,000 7,530,920 2.0746 2.060 2.050 2.070 2.040 2.130 3,630,000 2.0746 -3.29%
2009-09-18 0 2.130 2.130 2.140 2.110 2.190 4,710,000 10,050,020 2.1338 2.130 2.130 2.140 2.110 2.190 4,710,000 2.1338 -3.18%
2009-09-17 0 2.200 2.190 2.200 2.180 2.240 6,593,000 14,519,770 2.2023 2.200 2.190 2.200 2.180 2.240 6,593,000 2.2023 -0.45%
2009-09-16 0 2.210 2.200 2.210 2.150 2.290 6,628,000 14,513,880 2.1898 2.210 2.200 2.210 2.150 2.290 6,628,000 2.1898 -2.64%
2009-09-15 0 2.270 2.250 2.280 2.170 2.270 4,044,000 8,988,820 2.2228 2.270 2.250 2.280 2.170 2.270 4,044,000 2.2228 2.71%
2009-09-14 0 2.210 2.200 2.220 2.150 2.240 7,676,000 16,874,000 2.1983 2.210 2.200 2.220 2.150 2.240 7,676,000 2.1983 1.38%
2009-09-11 0 2.180 2.170 2.180 2.160 2.220 4,270,000 9,350,680 2.1899 2.180 2.170 2.180 2.160 2.220 4,270,000 2.1899 -1.36%
2009-09-10 0 2.210 2.210 2.220 2.200 2.260 5,862,000 13,126,800 2.2393 2.210 2.210 2.220 2.200 2.260 5,862,000 2.2393 0.00%
2009-09-09 0 2.210 2.190 2.210 2.130 2.220 11,962,000 26,266,300 2.1958 2.210 2.190 2.210 2.130 2.220 11,962,000 2.1958 2.31%
2009-09-08 0 2.160 2.130 2.150 2.130 2.180 2,470,600 5,311,876 2.1500 2.160 2.130 2.150 2.130 2.180 2,470,600 2.1500 -0.92%
2009-09-07 0 2.180 2.150 2.180 2.130 2.200 6,448,000 14,077,180 2.1832 2.180 2.150 2.180 2.130 2.200 6,448,000 2.1832 1.40%
2009-09-04 0 2.150 2.130 2.150 2.070 2.180 5,092,000 10,861,140 2.1330 2.150 2.130 2.150 2.070 2.180 5,092,000 2.1330 2.38%
2009-09-03 0 2.100 2.100 2.120 2.000 2.130 7,734,000 16,021,580 2.0716 2.100 2.100 2.120 2.000 2.130 7,734,000 2.0716 3.45%
2009-09-02 0 2.030 2.000 2.030 2.000 2.060 7,732,000 15,709,120 2.0317 2.030 2.000 2.030 2.000 2.060 7,732,000 2.0317 -1.93%
2009-09-01 0 2.070 2.030 2.070 1.920 2.150 9,325,446 19,239,039 2.0631 2.070 2.030 2.070 1.920 2.150 9,325,446 2.0631 3.50%
2009-08-31 0 2.000 1.980 2.010 1.950 2.020 5,704,000 11,369,260 1.9932 2.000 1.980 2.010 1.950 2.020 5,704,000 1.9932 -0.99%
2009-08-28 0 2.020 2.010 2.020 1.970 2.110 6,506,000 13,071,110 2.0091 2.020 2.010 2.020 1.970 2.110 6,506,000 2.0091 -4.27%
2009-08-27 0 2.110 2.100 2.130 2.090 2.260 5,653,000 12,363,410 2.1871 2.110 2.100 2.130 2.090 2.260 5,653,000 2.1871 -2.31%
2009-08-26 0 2.160 2.150 2.170 2.150 2.200 3,328,000 7,280,000 2.1875 2.160 2.150 2.170 2.150 2.200 3,328,000 2.1875 -1.37%
2009-08-25 0 2.190 2.170 2.190 2.100 2.200 5,482,000 11,877,340 2.1666 2.190 2.170 2.190 2.100 2.200 5,482,000 2.1666 0.92%
2009-08-24 0 2.170 2.160 2.170 2.070 2.200 14,292,000 31,045,620 2.1722 2.170 2.160 2.170 2.070 2.200 14,292,000 2.1722 3.83%
2009-08-21 0 2.090 2.060 2.090 2.000 2.100 7,112,000 14,820,300 2.0838 2.090 2.060 2.090 2.000 2.100 7,112,000 2.0838 1.95%
2009-08-20 0 2.050 2.030 2.050 1.900 2.050 17,167,000 33,787,620 1.9682 2.050 2.030 2.050 1.900 2.050 17,167,000 1.9682 5.67%
2009-08-19 0 1.940 1.960 1.970 1.820 1.980 11,643,000 22,524,890 1.9346 1.940 1.960 1.970 1.820 1.980 11,643,000 1.9346 6.59%
2009-08-18 0 1.820 1.810 1.830 1.770 1.880 1,993,609 3,630,432 1.8210 1.820 1.810 1.830 1.770 1.880 1,993,609 1.8210 0.00%
2009-08-17 0 1.820 1.820 1.830 1.820 1.920 4,569,739 8,552,075 1.8715 1.820 1.820 1.830 1.820 1.920 4,569,739 1.8715 -6.67%
2009-08-14 0 1.950 1.940 1.960 1.930 1.990 4,456,000 8,731,660 1.9595 1.950 1.940 1.960 1.930 1.990 4,456,000 1.9595 0.00%
2009-08-13 0 1.950 1.910 1.950 1.690 1.950 3,438,000 6,481,520 1.8853 1.950 1.910 1.950 1.690 1.950 3,438,000 1.8853 3.17%
2009-08-12 0 1.890 1.890 1.900 1.880 1.940 1,560,000 2,975,960 1.9077 1.890 1.890 1.900 1.880 1.940 1,560,000 1.9077 -2.07%
2009-08-11 0 1.930 1.910 1.960 1.920 2.000 2,920,000 5,701,700 1.9526 1.930 1.910 1.960 1.920 2.000 2,920,000 1.9526 -3.02%
2009-08-10 0 1.990 1.960 1.990 1.940 2.000 3,470,000 6,837,560 1.9705 1.990 1.960 1.990 1.940 2.000 3,470,000 1.9705 4.19%
2009-08-07 0 1.910 1.920 1.930 1.910 2.000 3,056,000 5,930,020 1.9405 1.910 1.920 1.930 1.910 2.000 3,056,000 1.9405 -4.50%
2009-08-06 0 2.000 2.000 2.020 1.940 2.030 2,900,000 5,759,720 1.9861 2.000 2.000 2.020 1.940 2.030 2,900,000 1.9861 0.00%
2009-08-05 0 2.000 1.980 2.000 1.980 2.100 3,072,000 6,242,440 2.0320 2.000 1.980 2.000 1.980 2.100 3,072,000 2.0320 -2.91%
2009-08-04 0 2.060 2.060 2.080 2.020 2.180 2,826,000 5,937,560 2.1010 2.060 2.060 2.080 2.020 2.180 2,826,000 2.1010 -2.37%
2009-08-03 0 2.110 2.110 2.130 2.110 2.180 1,884,000 4,040,940 2.1449 2.110 2.110 2.130 2.110 2.180 1,884,000 2.1449 -1.40%
2009-07-31 0 2.140 2.120 2.130 1.970 2.150 7,886,000 16,350,080 2.0733 2.140 2.120 2.130 1.970 2.150 7,886,000 2.0733 9.74%
2009-07-30 0 1.950 1.940 1.950 1.900 1.970 2,605,240 5,011,294 1.9235 1.950 1.940 1.950 1.900 1.970 2,605,240 1.9235 0.00%
2009-07-29 0 1.950 1.940 1.950 1.900 2.010 2,956,000 5,797,460 1.9613 1.950 1.940 1.950 1.900 2.010 2,956,000 1.9613 -3.47%
2009-07-28 0 2.020 2.010 2.020 1.940 2.020 5,160,000 10,290,800 1.9943 2.020 2.010 2.020 1.940 2.020 5,160,000 1.9943 4.12%
2009-07-27 0 1.940 1.930 1.940 1.900 1.970 2,386,000 4,643,100 1.9460 1.940 1.930 1.940 1.900 1.970 2,386,000 1.9460 -0.51%
2009-07-24 0 1.950 1.940 1.950 1.910 1.970 5,202,000 10,106,500 1.9428 1.950 1.940 1.950 1.910 1.970 5,202,000 1.9428 1.04%
2009-07-23 0 1.930 1.920 1.930 1.920 1.980 1,796,000 3,477,600 1.9363 1.930 1.920 1.930 1.920 1.980 1,796,000 1.9363 -2.03%
2009-07-22 0 1.970 1.970 1.980 1.850 1.980 7,736,000 15,033,900 1.9434 1.970 1.970 1.980 1.850 1.980 7,736,000 1.9434 6.49%
2009-07-21 0 1.850 1.850 1.860 1.830 1.890 3,776,000 7,058,020 1.8692 1.850 1.850 1.860 1.830 1.890 3,776,000 1.8692 0.54%
2009-07-20 0 1.840 1.810 1.840 1.780 1.850 5,926,000 10,790,420 1.8209 1.840 1.810 1.840 1.780 1.850 5,926,000 1.8209 3.37%
2009-07-17 0 1.780 1.760 1.780 1.740 1.790 1,898,000 3,356,800 1.7686 1.780 1.760 1.780 1.740 1.790 1,898,000 1.7686 0.56%
2009-07-16 0 1.770 1.750 1.770 1.750 1.780 3,510,000 6,185,260 1.7622 1.770 1.750 1.770 1.750 1.780 3,510,000 1.7622 2.91%
2009-07-15 0 1.720 1.720 1.730 1.710 1.750 3,308,000 5,736,040 1.7340 1.720 1.720 1.730 1.710 1.750 3,308,000 1.7340 1.18%
2009-07-14 0 1.700 1.700 1.730 1.670 1.770 7,148,000 12,289,440 1.7193 1.700 1.700 1.730 1.670 1.770 7,148,000 1.7193 2.41%
2009-07-13 0 1.660 1.660 1.680 1.630 1.750 5,010,000 8,489,720 1.6946 1.660 1.660 1.680 1.630 1.750 5,010,000 1.6946 0.61%
2009-07-10 0 1.650 1.660 1.700 1.630 1.720 9,454,000 15,848,720 1.6764 1.650 1.660 1.700 1.630 1.720 9,454,000 1.6764 1.85%
2009-07-09 0 1.620 1.620 1.630 1.610 1.660 5,082,000 8,298,220 1.6329 1.620 1.620 1.630 1.610 1.660 5,082,000 1.6329 -1.82%
2009-07-08 0 1.650 1.630 1.660 1.570 1.670 5,010,000 8,143,160 1.6254 1.650 1.630 1.660 1.570 1.670 5,010,000 1.6254 -4.07%
2009-07-07 0 1.720 1.710 1.720 1.680 1.770 2,228,000 3,817,040 1.7132 1.720 1.710 1.720 1.680 1.770 2,228,000 1.7132 -2.27%
2009-07-06 0 1.760 1.750 1.760 1.650 1.850 12,660,000 22,650,340 1.7891 1.760 1.750 1.760 1.650 1.850 12,660,000 1.7891 5.39%
2009-07-03 0 1.670 1.670 1.680 1.560 1.700 8,014,000 12,950,740 1.6160 1.670 1.670 1.680 1.560 1.700 8,014,000 1.6160 5.03%
2009-07-02 0 1.590 1.580 1.590 1.530 1.600 6,168,000 9,757,540 1.5820 1.590 1.580 1.590 1.530 1.600 6,168,000 1.5820 5.30%
2009-06-30 0 1.510 1.500 1.530 1.500 1.550 2,502,000 3,830,600 1.5310 1.510 1.500 1.530 1.500 1.550 2,502,000 1.5310 0.00%
2009-06-29 0 1.510 1.510 1.530 1.500 1.540 1,454,000 2,208,740 1.5191 1.510 1.510 1.530 1.500 1.540 1,454,000 1.5191 -0.66%
2009-06-26 0 1.520 1.520 1.540 1.490 1.550 1,932,000 2,949,120 1.5265 1.520 1.520 1.540 1.490 1.550 1,932,000 1.5265 -0.65%
2009-06-25 0 1.530 1.530 1.540 1.510 1.550 898,000 1,375,200 1.5314 1.530 1.530 1.540 1.510 1.550 898,000 1.5314 -0.65%
2009-06-24 0 1.540 1.530 1.550 1.510 1.550 2,142,000 3,290,340 1.5361 1.540 1.530 1.550 1.510 1.550 2,142,000 1.5361 0.65%
2009-06-23 0 1.530 1.530 1.550 1.530 1.590 2,018,000 3,116,000 1.5441 1.530 1.530 1.550 1.530 1.590 2,018,000 1.5441 -5.56%
2009-06-22 0 1.620 1.600 1.620 1.470 1.640 8,610,000 13,706,940 1.5920 1.620 1.600 1.620 1.470 1.640 8,610,000 1.5920 5.19%
2009-06-19 0 1.540 1.530 1.540 1.470 1.550 10,924,000 16,597,900 1.5194 1.540 1.530 1.540 1.470 1.550 10,924,000 1.5194 4.76%
2009-06-18 0 1.470 1.470 1.500 1.430 1.500 911,285 1,339,251 1.4696 1.470 1.470 1.500 1.430 1.500 911,285 1.4696 -0.68%
2009-06-17 0 1.480 1.470 1.490 1.470 1.530 2,776,000 4,169,140 1.5019 1.480 1.470 1.490 1.470 1.530 2,776,000 1.5019 -2.63%
2009-06-16 0 1.520 1.520 1.540 1.480 1.580 11,982,000 18,442,000 1.5391 1.520 1.520 1.540 1.480 1.580 11,982,000 1.5391 1.33%
2009-06-15 0 1.500 1.480 1.500 1.460 1.520 4,498,000 6,710,120 1.4918 1.500 1.480 1.500 1.460 1.520 4,498,000 1.4918 2.74%
2009-06-12 0 1.460 1.460 1.470 1.460 1.520 1,864,000 2,780,140 1.4915 1.460 1.460 1.470 1.460 1.520 1,864,000 1.4915 -3.95%
2009-06-11 0 1.520 1.500 1.520 1.440 1.520 6,943,000 10,443,990 1.5042 1.520 1.500 1.520 1.440 1.520 6,943,000 1.5042 2.70%
2009-06-10 0 1.480 1.470 1.490 1.420 1.490 5,755,126 8,442,463 1.4669 1.480 1.470 1.490 1.420 1.490 5,755,126 1.4669 1.37%
2009-06-09 0 1.460 1.410 1.460 1.380 1.470 5,612,000 7,956,060 1.4177 1.460 1.410 1.460 1.380 1.470 5,612,000 1.4177 0.69%
2009-06-08 0 1.450 1.440 1.460 1.440 1.490 6,066,000 8,891,380 1.4658 1.450 1.440 1.460 1.440 1.490 6,066,000 1.4658 0.69%
2009-06-05 0 1.440 1.440 1.450 1.400 1.450 8,171,000 11,717,350 1.4340 1.440 1.440 1.450 1.400 1.450 8,171,000 1.4340 2.13%
2009-06-04 0 1.410 1.400 1.410 1.380 1.450 6,434,000 9,048,040 1.4063 1.410 1.400 1.410 1.380 1.450 6,434,000 1.4063 0.00%
2009-06-03 0 1.410 1.400 1.410 1.400 1.450 5,240,000 7,490,500 1.4295 1.410 1.400 1.410 1.400 1.450 5,240,000 1.4295 -1.40%
2009-06-02 0 1.430 1.430 1.440 1.400 1.490 15,068,000 21,611,140 1.4342 1.430 1.430 1.440 1.400 1.490 15,068,000 1.4342 -2.05%
2009-06-01 0 1.460 1.450 1.460 1.280 1.480 28,582,000 39,556,280 1.3840 1.460 1.450 1.460 1.280 1.480 28,582,000 1.3840 12.31%
2009-05-29 0 1.300 1.290 1.300 1.270 1.300 17,702,000 22,890,060 1.2931 1.300 1.290 1.300 1.270 1.300 17,702,000 1.2931 0.78%
2009-05-27 0 1.290 1.280 1.290 1.280 1.300 13,652,000 17,634,860 1.2917 1.290 1.280 1.290 1.280 1.300 13,652,000 1.2917 0.78%
2009-05-26 0 1.280 1.280 1.290 1.260 1.320 28,584,000 37,124,740 1.2988 1.280 1.280 1.290 1.260 1.320 28,584,000 1.2988 -2.29%
2009-05-25 0 1.310 1.300 1.310 1.230 1.400 63,876,000 82,987,720 1.2992 1.310 1.300 1.310 1.230 1.400 63,876,000 1.2992 45.56%
2009-05-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-04-30 1 0.900 0.880 0.900 0.820 0.900 3,798,000 3,273,060 0.8618 0.900 0.880 0.900 0.820 0.900 3,798,000 0.8618 11.11%
2009-04-29 0 0.810 0.810 0.830 0.810 0.850 2,072,000 1,731,720 0.8358 0.810 0.810 0.830 0.810 0.850 2,072,000 0.8358 -1.22%
2009-04-28 0 0.820 0.820 0.830 0.810 0.850 1,348,000 1,116,060 0.8279 0.820 0.820 0.830 0.810 0.850 1,348,000 0.8279 -4.65%
2009-04-27 0 0.860 0.850 0.860 0.850 0.910 2,800,000 2,435,220 0.8697 0.860 0.850 0.860 0.850 0.910 2,800,000 0.8697 -3.37%
2009-04-24 0 0.890 0.890 0.900 0.890 0.920 1,932,000 1,737,980 0.8996 0.890 0.890 0.900 0.890 0.920 1,932,000 0.8996 1.14%
2009-04-23 0 0.880 0.880 0.890 0.850 0.890 2,512,000 2,197,260 0.8747 0.880 0.880 0.890 0.850 0.890 2,512,000 0.8747 1.15%
2009-04-22 0 0.870 0.860 0.870 0.850 0.910 2,216,000 1,962,160 0.8855 0.870 0.860 0.870 0.850 0.910 2,216,000 0.8855 -2.25%
2009-04-21 0 0.890 0.890 0.900 0.880 0.900 1,976,000 1,756,060 0.8887 0.890 0.890 0.900 0.880 0.900 1,976,000 0.8887 -3.26%
2009-04-20 0 0.920 0.920 0.930 0.890 0.940 2,498,000 2,288,400 0.9161 0.920 0.920 0.930 0.890 0.940 2,498,000 0.9161 1.10%
2009-04-17 0 0.910 0.900 0.910 0.900 0.970 6,102,000 5,746,340 0.9417 0.910 0.900 0.910 0.900 0.970 6,102,000 0.9417 0.00%
2009-04-16 0 0.910 0.900 0.910 0.890 0.960 2,932,000 2,703,400 0.9220 0.910 0.900 0.910 0.890 0.960 2,932,000 0.9220 -2.15%
2009-04-15 0 0.930 0.920 0.930 0.880 0.930 3,000,000 2,731,840 0.9106 0.930 0.920 0.930 0.880 0.930 3,000,000 0.9106 2.20%
2009-04-14 0 0.910 0.900 0.910 0.860 0.910 4,591,000 4,095,880 0.8922 0.910 0.900 0.910 0.860 0.910 4,591,000 0.8922 7.06%
2009-04-09 0 0.850 0.840 0.850 0.830 0.850 2,730,000 2,300,740 0.8428 0.850 0.840 0.850 0.830 0.850 2,730,000 0.8428 3.66%
2009-04-08 0 0.820 0.810 0.830 0.820 0.840 1,572,000 1,299,800 0.8268 0.820 0.810 0.830 0.820 0.840 1,572,000 0.8268 -3.53%
2009-04-07 0 0.850 0.840 0.850 0.830 0.860 2,322,000 1,955,420 0.8421 0.850 0.840 0.850 0.830 0.860 2,322,000 0.8421 0.00%
2009-04-06 0 0.850 0.840 0.850 0.820 0.860 3,098,000 2,608,340 0.8419 0.850 0.840 0.850 0.820 0.860 3,098,000 0.8419 2.41%
2009-04-03 0 0.830 0.820 0.830 0.790 0.850 5,520,000 4,500,240 0.8153 0.830 0.820 0.830 0.790 0.850 5,520,000 0.8153 -1.19%
2009-04-02 0 0.840 0.830 0.840 0.790 0.850 5,854,000 4,805,920 0.8210 0.840 0.830 0.840 0.790 0.850 5,854,000 0.8210 6.33%
2009-04-01 0 0.790 0.790 0.800 0.770 0.790 1,396,000 1,092,260 0.7824 0.790 0.790 0.800 0.770 0.790 1,396,000 0.7824 1.28%
2009-03-31 0 0.780 0.780 0.790 0.750 0.790 1,416,000 1,100,680 0.7773 0.780 0.780 0.790 0.750 0.790 1,416,000 0.7773 1.30%
2009-03-30 0 0.770 0.770 0.780 0.770 0.790 2,090,000 1,622,480 0.7763 0.770 0.770 0.780 0.770 0.790 2,090,000 0.7763 -2.53%
2009-03-27 0 0.790 0.790 0.800 0.780 0.800 1,694,000 1,337,080 0.7893 0.790 0.790 0.800 0.780 0.800 1,694,000 0.7893 -1.25%
2009-03-26 0 0.800 0.790 0.800 0.770 0.800 3,574,000 2,815,380 0.7877 0.800 0.790 0.800 0.770 0.800 3,574,000 0.7877 2.56%
2009-03-25 0 0.780 0.770 0.780 0.770 0.800 618,000 482,560 0.7808 0.780 0.770 0.780 0.770 0.800 618,000 0.7808 -1.27%
2009-03-24 0 0.790 0.780 0.790 0.780 0.820 4,858,000 3,874,620 0.7976 0.790 0.780 0.790 0.780 0.820 4,858,000 0.7976 1.28%
2009-03-23 0 0.780 0.780 0.790 0.690 0.800 4,814,000 3,631,680 0.7544 0.780 0.780 0.790 0.690 0.800 4,814,000 0.7544 4.00%
2009-03-20 0 0.750 0.740 0.750 0.730 0.800 3,194,000 2,444,480 0.7653 0.750 0.740 0.750 0.730 0.800 3,194,000 0.7653 -6.25%
2009-03-19 0 0.800 0.790 0.800 0.770 0.800 2,644,000 2,083,860 0.7881 0.800 0.790 0.800 0.770 0.800 2,644,000 0.7881 2.56%
2009-03-18 0 0.780 0.780 0.800 0.780 0.820 1,806,000 1,440,740 0.7978 0.780 0.780 0.800 0.780 0.820 1,806,000 0.7978 -1.27%
2009-03-17 0 0.790 0.780 0.800 0.770 0.800 1,644,000 1,292,020 0.7859 0.790 0.780 0.800 0.770 0.800 1,644,000 0.7859 1.28%
2009-03-16 0 0.780 0.770 0.790 0.760 0.800 3,014,000 2,349,400 0.7795 0.780 0.770 0.790 0.760 0.800 3,014,000 0.7795 4.00%
2009-03-13 0 0.750 0.750 0.760 0.750 0.770 2,534,000 1,924,780 0.7596 0.750 0.750 0.760 0.750 0.770 2,534,000 0.7596 2.74%
2009-03-12 0 0.730 0.730 0.740 0.720 0.750 766,000 561,180 0.7326 0.730 0.730 0.740 0.720 0.750 766,000 0.7326 0.00%
2009-03-11 0 0.730 0.720 0.740 0.710 0.740 986,000 718,940 0.7291 0.730 0.720 0.740 0.710 0.740 986,000 0.7291 2.82%
2009-03-10 0 0.710 0.710 0.720 0.700 0.720 292,000 209,260 0.7166 0.710 0.710 0.720 0.700 0.720 292,000 0.7166 1.43%
2009-03-09 0 0.700 0.690 0.710 0.690 0.710 682,000 477,360 0.6999 0.700 0.690 0.710 0.690 0.710 682,000 0.6999 -1.41%
2009-03-06 0 0.710 0.710 0.730 0.690 0.720 600,000 422,120 0.7035 0.710 0.710 0.730 0.690 0.720 600,000 0.7035 -2.74%
2009-03-05 0 0.730 0.720 0.740 0.710 0.740 450,000 326,040 0.7245 0.730 0.720 0.740 0.710 0.740 450,000 0.7245 -2.67%
2009-03-04 0 0.750 0.740 0.750 0.700 0.750 912,994 660,976 0.7240 0.750 0.740 0.750 0.700 0.750 912,994 0.7240 7.14%
2009-03-03 0 0.700 0.690 0.710 0.640 0.710 824,000 557,200 0.6762 0.700 0.690 0.710 0.640 0.710 824,000 0.6762 1.45%
2009-03-02 0 0.690 0.680 0.700 0.670 0.720 1,329,885 914,382 0.6876 0.690 0.680 0.700 0.670 0.720 1,329,885 0.6876 -5.48%
2009-02-27 0 0.730 0.720 0.730 0.710 0.750 1,922,000 1,405,100 0.7311 0.730 0.720 0.730 0.710 0.750 1,922,000 0.7311 -2.67%
2009-02-26 0 0.750 0.740 0.760 0.730 0.770 1,808,000 1,358,380 0.7513 0.750 0.740 0.760 0.730 0.770 1,808,000 0.7513 0.00%
2009-02-25 0 0.750 0.750 0.760 0.740 0.790 2,342,000 1,788,440 0.7636 0.750 0.750 0.760 0.740 0.790 2,342,000 0.7636 -1.32%
2009-02-24 0 0.760 0.760 0.780 0.750 0.770 665,204 506,599 0.7616 0.760 0.760 0.780 0.750 0.770 665,204 0.7616 -3.80%
2009-02-23 0 0.790 0.790 0.800 0.770 0.800 534,000 419,280 0.7852 0.790 0.790 0.800 0.770 0.800 534,000 0.7852 1.28%
2009-02-20 0 0.780 0.780 0.790 0.760 0.820 1,788,000 1,398,500 0.7822 0.780 0.780 0.790 0.760 0.820 1,788,000 0.7822 -3.70%
2009-02-19 0 0.810 0.810 0.830 0.790 0.830 788,000 643,680 0.8169 0.810 0.810 0.830 0.790 0.830 788,000 0.8169 -2.41%
2009-02-18 0 0.830 0.820 0.840 0.800 0.830 1,890,000 1,546,780 0.8184 0.830 0.820 0.840 0.800 0.830 1,890,000 0.8184 0.00%
2009-02-17 0 0.830 0.820 0.830 0.820 0.870 1,628,000 1,372,460 0.8430 0.830 0.820 0.830 0.820 0.870 1,628,000 0.8430 -3.49%
2009-02-16 0 0.860 0.860 0.870 0.850 0.900 1,604,000 1,394,540 0.8694 0.860 0.860 0.870 0.850 0.900 1,604,000 0.8694 0.00%
2009-02-13 0 0.860 0.850 0.860 0.850 0.870 1,474,000 1,273,580 0.8640 0.860 0.850 0.860 0.850 0.870 1,474,000 0.8640 2.38%
2009-02-12 0 0.840 0.830 0.870 0.820 0.850 492,000 411,080 0.8355 0.840 0.830 0.870 0.820 0.850 492,000 0.8355 -1.18%
2009-02-11 0 0.850 0.840 0.850 0.830 0.850 1,584,000 1,328,260 0.8385 0.850 0.840 0.850 0.830 0.850 1,584,000 0.8385 -2.30%
2009-02-10 0 0.870 0.860 0.870 0.820 0.910 3,467,000 3,070,720 0.8857 0.870 0.860 0.870 0.820 0.910 3,467,000 0.8857 1.16%
2009-02-09 0 0.860 0.850 0.860 0.780 0.870 5,704,000 4,764,320 0.8353 0.860 0.850 0.860 0.780 0.870 5,704,000 0.8353 3.61%
2009-02-06 0 0.830 0.820 0.830 0.790 0.830 1,116,000 907,780 0.8134 0.830 0.820 0.830 0.790 0.830 1,116,000 0.8134 2.47%
2009-02-05 0 0.810 0.800 0.820 0.780 0.820 1,620,000 1,305,620 0.8059 0.810 0.800 0.820 0.780 0.820 1,620,000 0.8059 2.53%
2009-02-04 0 0.790 0.790 0.800 0.780 0.800 422,000 333,560 0.7904 0.790 0.790 0.800 0.780 0.800 422,000 0.7904 0.00%
2009-02-03 0 0.790 0.770 0.790 0.770 0.800 490,000 382,360 0.7803 0.790 0.770 0.790 0.770 0.800 490,000 0.7803 1.28%
2009-02-02 0 0.780 0.780 0.800 0.780 0.830 964,000 773,800 0.8027 0.780 0.780 0.800 0.780 0.830 964,000 0.8027 -6.02%
2009-01-30 0 0.830 0.820 0.830 0.760 0.830 1,520,000 1,243,920 0.8184 0.830 0.820 0.830 0.760 0.830 1,520,000 0.8184 5.06%
2009-01-29 0 0.790 0.780 0.790 0.790 0.800 196,000 155,680 0.7943 0.790 0.780 0.790 0.790 0.800 196,000 0.7943 1.28%
2009-01-23 0 0.780 0.770 0.780 0.750 0.800 584,000 458,200 0.7846 0.780 0.770 0.780 0.750 0.800 584,000 0.7846 -2.50%
2009-01-22 0 0.800 0.790 0.800 0.770 0.820 2,994,000 2,387,280 0.7974 0.800 0.790 0.800 0.770 0.820 2,994,000 0.7974 2.56%
2009-01-21 0 0.780 0.760 0.780 0.730 0.780 2,720,000 2,060,280 0.7575 0.780 0.760 0.780 0.730 0.780 2,720,000 0.7575 4.00%
2009-01-20 0 0.750 0.740 0.750 0.750 0.760 326,000 245,820 0.7540 0.750 0.740 0.750 0.750 0.760 326,000 0.7540 -3.85%
2009-01-19 0 0.780 0.770 0.790 0.750 0.800 850,000 672,120 0.7907 0.780 0.770 0.790 0.750 0.800 850,000 0.7907 0.00%
2009-01-16 0 0.780 0.770 0.780 0.770 0.790 794,000 619,440 0.7802 0.780 0.770 0.780 0.770 0.790 794,000 0.7802 1.30%
2009-01-15 0 0.770 0.760 0.780 0.740 0.780 878,000 663,780 0.7560 0.770 0.760 0.780 0.740 0.780 878,000 0.7560 -2.53%
2009-01-14 0 0.790 0.780 0.790 0.780 0.800 876,000 691,240 0.7891 0.790 0.780 0.790 0.780 0.800 876,000 0.7891 1.28%
2009-01-13 0 0.780 0.780 0.790 0.770 0.810 944,000 743,840 0.7880 0.780 0.780 0.790 0.770 0.810 944,000 0.7880 -1.27%
2009-01-12 0 0.790 0.770 0.790 0.770 0.820 1,740,000 1,381,140 0.7938 0.790 0.770 0.790 0.770 0.820 1,740,000 0.7938 -3.66%
2009-01-09 0 0.820 0.810 0.820 0.810 0.890 2,218,000 1,857,700 0.8376 0.820 0.810 0.820 0.810 0.890 2,218,000 0.8376 -1.20%
2009-01-08 0 0.830 0.820 0.830 0.810 0.860 2,424,000 1,992,820 0.8221 0.830 0.820 0.830 0.810 0.860 2,424,000 0.8221 -2.35%
2009-01-07 0 0.850 0.840 0.850 0.830 0.900 5,190,000 4,523,620 0.8716 0.850 0.840 0.850 0.830 0.900 5,190,000 0.8716 -1.16%
2009-01-06 0 0.860 0.850 0.870 0.850 0.880 2,243,000 1,924,360 0.8579 0.860 0.850 0.870 0.850 0.880 2,243,000 0.8579 2.38%
2009-01-05 0 0.840 0.840 0.860 0.800 0.860 3,798,000 3,113,840 0.8199 0.840 0.840 0.860 0.800 0.860 3,798,000 0.8199 3.70%
2009-01-02 0 0.810 0.810 0.820 0.750 0.820 3,052,000 2,401,940 0.7870 0.810 0.810 0.820 0.750 0.820 3,052,000 0.7870 3.85%
2008-12-31 0 0.780 0.780 0.790 0.770 0.800 1,008,000 796,960 0.7906 0.780 0.780 0.790 0.770 0.800 1,008,000 0.7906 -1.27%
2008-12-30 0 0.790 0.790 0.800 0.710 0.810 2,106,000 1,652,920 0.7849 0.790 0.790 0.800 0.710 0.810 2,106,000 0.7849 -4.82%
2008-12-29 0 0.830 0.820 0.830 0.810 0.840 790,000 652,840 0.8264 0.830 0.820 0.830 0.810 0.840 790,000 0.8264 0.00%
2008-12-24 0 0.830 0.820 0.830 0.810 0.850 1,353,251 1,113,616 0.8229 0.830 0.820 0.830 0.810 0.850 1,353,251 0.8229 0.00%
2008-12-23 0 0.830 0.820 0.830 0.820 0.890 1,514,000 1,271,640 0.8399 0.830 0.820 0.830 0.820 0.890 1,514,000 0.8399 -6.74%
2008-12-22 0 0.890 0.880 0.890 0.880 0.950 5,002,000 4,515,520 0.9027 0.890 0.880 0.890 0.880 0.950 5,002,000 0.9027 3.49%
2008-12-19 0 0.860 0.860 0.890 0.840 0.920 6,228,000 5,575,680 0.8953 0.860 0.860 0.890 0.840 0.920 6,228,000 0.8953 -1.15%
2008-12-18 0 0.870 0.870 0.880 0.780 0.880 9,066,000 7,603,320 0.8387 0.870 0.870 0.880 0.780 0.880 9,066,000 0.8387 11.54%
2008-12-17 0 0.780 0.770 0.790 0.770 0.820 4,008,000 3,176,620 0.7926 0.780 0.770 0.790 0.770 0.820 4,008,000 0.7926 -1.27%
2008-12-16 0 0.790 0.780 0.790 0.730 0.790 4,110,000 3,137,060 0.7633 0.790 0.780 0.790 0.730 0.790 4,110,000 0.7633 6.76%
2008-12-15 0 0.740 0.730 0.740 0.730 0.770 2,016,000 1,497,860 0.7430 0.740 0.730 0.740 0.730 0.770 2,016,000 0.7430 2.78%
2008-12-12 0 0.720 0.720 0.740 0.710 0.850 6,138,000 4,583,020 0.7467 0.720 0.720 0.740 0.710 0.850 6,138,000 0.7467 -4.00%
2008-12-11 0 0.750 0.750 0.770 0.740 0.790 7,196,000 5,528,340 0.7683 0.750 0.750 0.770 0.740 0.790 7,196,000 0.7683 -1.32%
2008-12-10 0 0.760 0.760 0.770 0.730 0.770 4,687,000 3,527,540 0.7526 0.760 0.760 0.770 0.730 0.770 4,687,000 0.7526 4.11%
2008-12-09 0 0.730 0.720 0.730 0.710 0.780 5,310,000 3,958,100 0.7454 0.730 0.720 0.730 0.710 0.780 5,310,000 0.7454 -2.67%
2008-12-08 0 0.750 0.730 0.740 0.690 0.750 8,702,000 6,288,940 0.7227 0.750 0.730 0.740 0.690 0.750 8,702,000 0.7227 13.64%
2008-12-05 0 0.660 0.660 0.670 0.610 0.700 7,388,000 4,927,540 0.6670 0.660 0.660 0.670 0.610 0.700 7,388,000 0.6670 8.20%
2008-12-04 0 0.610 0.610 0.620 0.570 0.640 5,506,000 3,394,880 0.6166 0.610 0.610 0.620 0.570 0.640 5,506,000 0.6166 3.39%
2008-12-03 0 0.590 0.580 0.590 0.560 0.590 2,378,000 1,371,280 0.5767 0.590 0.580 0.590 0.560 0.590 2,378,000 0.5767 5.36%
2008-12-02 0 0.560 0.550 0.560 0.550 0.570 2,154,000 1,204,900 0.5594 0.560 0.550 0.560 0.550 0.570 2,154,000 0.5594 -3.45%
2008-12-01 0 0.580 0.580 0.590 0.550 0.600 3,256,000 1,853,760 0.5693 0.580 0.580 0.590 0.550 0.600 3,256,000 0.5693 7.41%
2008-11-28 0 0.540 0.530 0.540 0.520 0.550 3,344,000 1,790,380 0.5354 0.540 0.530 0.540 0.520 0.550 3,344,000 0.5354 1.89%
2008-11-27 0 0.530 0.520 0.530 0.520 0.550 5,283,660 2,829,910 0.5356 0.530 0.520 0.530 0.520 0.550 5,283,660 0.5356 0.00%
2008-11-26 0 0.530 0.530 0.540 0.530 0.570 4,758,000 2,604,930 0.5475 0.530 0.530 0.540 0.530 0.570 4,758,000 0.5475 0.00%
2008-11-25 0 0.530 0.530 0.550 0.530 0.570 3,788,000 2,098,400 0.5540 0.530 0.530 0.550 0.530 0.570 3,788,000 0.5540 -1.85%
2008-11-24 0 0.540 0.530 0.540 0.530 0.550 1,272,000 691,820 0.5439 0.540 0.530 0.540 0.530 0.550 1,272,000 0.5439 -1.82%
2008-11-21 0 0.550 0.550 0.570 0.500 0.570 1,466,000 800,440 0.5460 0.550 0.550 0.570 0.500 0.570 1,466,000 0.5460 -1.79%
2008-11-20 0 0.560 0.530 0.560 0.520 0.560 2,564,000 1,359,080 0.5301 0.560 0.530 0.560 0.520 0.560 2,564,000 0.5301 0.00%
2008-11-19 0 0.560 0.560 0.580 0.560 0.590 1,320,000 760,640 0.5762 0.560 0.560 0.580 0.560 0.590 1,320,000 0.5762 -3.45%
2008-11-18 0 0.580 0.570 0.580 0.570 0.620 984,000 582,900 0.5924 0.580 0.570 0.580 0.570 0.620 984,000 0.5924 -6.45%
2008-11-17 0 0.620 0.610 0.620 0.610 0.660 640,000 399,840 0.6248 0.620 0.610 0.620 0.610 0.660 640,000 0.6248 -1.59%
2008-11-14 0 0.630 0.630 0.640 0.630 0.660 1,604,000 1,028,020 0.6409 0.630 0.630 0.640 0.630 0.660 1,604,000 0.6409 1.61%
2008-11-13 0 0.620 0.610 0.620 0.600 0.650 2,358,000 1,468,560 0.6228 0.620 0.610 0.620 0.600 0.650 2,358,000 0.6228 -6.06%
2008-11-12 0 0.660 0.640 0.660 0.600 0.690 5,146,000 3,303,760 0.6420 0.660 0.640 0.660 0.600 0.690 5,146,000 0.6420 8.20%
2008-11-11 0 0.610 0.600 0.610 0.590 0.650 5,399,044 3,356,496 0.6217 0.610 0.600 0.610 0.590 0.650 5,399,044 0.6217 -3.17%
2008-11-10 0 0.630 0.610 0.630 0.600 0.650 3,928,000 2,451,700 0.6242 0.630 0.610 0.630 0.600 0.650 3,928,000 0.6242 8.62%
2008-11-07 0 0.580 0.580 0.590 0.540 0.630 5,976,000 3,483,264 0.5829 0.580 0.580 0.590 0.540 0.630 5,976,000 0.5829 -4.92%
2008-11-06 0 0.610 0.600 0.620 0.570 0.620 2,540,000 1,516,660 0.5971 0.610 0.600 0.620 0.570 0.620 2,540,000 0.5971 0.00%
2008-11-05 0 0.610 0.610 0.620 0.600 0.660 6,518,000 4,017,300 0.6163 0.610 0.610 0.620 0.600 0.660 6,518,000 0.6163 1.67%
2008-11-04 0 0.600 0.590 0.600 0.550 0.620 3,928,000 2,328,140 0.5927 0.600 0.590 0.600 0.550 0.620 3,928,000 0.5927 5.26%
2008-11-03 0 0.570 0.550 0.570 0.530 0.580 4,745,000 2,634,490 0.5552 0.570 0.550 0.570 0.530 0.580 4,745,000 0.5552 9.62%
2008-10-31 0 0.520 0.510 0.520 0.485 0.540 3,342,000 1,704,410 0.5100 0.520 0.510 0.520 0.485 0.540 3,342,000 0.5100 5.05%
2008-10-30 0 0.495 0.495 0.500 0.460 0.530 5,046,000 2,508,080 0.4970 0.495 0.495 0.500 0.460 0.530 5,046,000 0.4970 12.50%
2008-10-29 0 0.440 0.425 0.440 0.425 0.490 2,242,000 1,003,960 0.4478 0.440 0.425 0.440 0.425 0.490 2,242,000 0.4478 0.00%
2008-10-28 0 0.440 0.430 0.440 0.405 0.460 2,846,000 1,220,910 0.4290 0.440 0.430 0.440 0.405 0.460 2,846,000 0.4290 -1.12%
2008-10-27 0 0.445 0.445 0.450 0.420 0.510 3,652,000 1,605,630 0.4397 0.445 0.445 0.450 0.420 0.510 3,652,000 0.4397 -11.00%
2008-10-24 0 0.500 0.500 0.510 0.490 0.550 3,384,000 1,716,520 0.5072 0.500 0.500 0.510 0.490 0.550 3,384,000 0.5072 -9.09%
2008-10-23 0 0.550 0.550 0.560 0.550 0.570 1,410,000 785,240 0.5569 0.550 0.550 0.560 0.550 0.570 1,410,000 0.5569 -5.17%
2008-10-22 0 0.580 0.580 0.590 0.560 0.600 838,000 486,640 0.5807 0.580 0.580 0.590 0.560 0.600 838,000 0.5807 -1.69%
2008-10-21 0 0.590 0.590 0.630 0.580 0.630 2,040,761 1,216,326 0.5960 0.590 0.590 0.630 0.580 0.630 2,040,761 0.5960 0.00%
2008-10-20 0 0.590 0.590 0.620 0.560 0.620 6,190,000 3,666,160 0.5923 0.590 0.590 0.620 0.560 0.620 6,190,000 0.5923 -3.28%
2008-10-17 0 0.610 0.610 0.620 0.600 0.620 980,000 597,240 0.6094 0.610 0.610 0.620 0.600 0.620 980,000 0.6094 1.67%
2008-10-16 0 0.600 0.600 0.610 0.580 0.630 2,742,000 1,644,840 0.5999 0.600 0.600 0.610 0.580 0.630 2,742,000 0.5999 -7.69%
2008-10-15 0 0.650 0.650 0.660 0.640 0.660 3,982,000 2,590,420 0.6505 0.650 0.650 0.660 0.640 0.660 3,982,000 0.6505 -4.41%
2008-10-14 0 0.680 0.670 0.680 0.650 0.750 6,412,000 4,407,020 0.6873 0.680 0.670 0.680 0.650 0.750 6,412,000 0.6873 3.03%
2008-10-13 0 0.660 0.660 0.680 0.620 0.680 3,706,000 2,416,480 0.6520 0.660 0.660 0.680 0.620 0.680 3,706,000 0.6520 1.54%
2008-10-10 0 0.650 0.640 0.650 0.630 0.700 2,782,000 1,829,000 0.6574 0.650 0.640 0.650 0.630 0.700 2,782,000 0.6574 -7.14%
2008-10-09 0 0.700 0.690 0.700 0.690 0.750 1,606,000 1,144,440 0.7126 0.700 0.690 0.700 0.690 0.750 1,606,000 0.7126 -1.41%
2008-10-08 0 0.710 0.710 0.730 0.690 0.740 2,946,000 2,111,600 0.7168 0.710 0.710 0.730 0.690 0.740 2,946,000 0.7168 -4.05%
2008-10-06 0 0.740 0.740 0.750 0.740 0.790 856,000 652,560 0.7623 0.740 0.740 0.750 0.740 0.790 856,000 0.7623 -7.50%
2008-10-03 0 0.800 0.790 0.800 0.750 0.810 2,266,000 1,775,200 0.7834 0.800 0.790 0.800 0.750 0.810 2,266,000 0.7834 -2.44%
2008-10-02 0 0.820 0.820 0.830 0.740 0.820 1,440,000 1,148,440 0.7975 0.820 0.820 0.830 0.740 0.820 1,440,000 0.7975 9.33%
2008-09-30 0 0.750 0.750 0.760 0.720 0.760 3,304,000 2,454,860 0.7430 0.750 0.750 0.760 0.720 0.760 3,304,000 0.7430 -2.60%
2008-09-29 0 0.770 0.760 0.770 0.760 0.800 1,496,000 1,168,440 0.7810 0.770 0.760 0.770 0.760 0.800 1,496,000 0.7810 -3.75%
2008-09-26 0 0.800 0.790 0.800 0.760 0.850 1,784,000 1,428,880 0.8009 0.800 0.790 0.800 0.760 0.850 1,784,000 0.8009 -3.61%
2008-09-25 0 0.830 0.830 0.840 0.820 0.860 1,054,000 882,760 0.8375 0.830 0.830 0.840 0.820 0.860 1,054,000 0.8375 1.22%
2008-09-24 0 0.820 0.820 0.840 0.810 0.880 1,162,000 970,660 0.8353 0.820 0.820 0.840 0.810 0.880 1,162,000 0.8353 -1.20%
2008-09-23 0 0.830 0.810 0.830 0.790 0.850 2,154,000 1,768,120 0.8209 0.830 0.810 0.830 0.790 0.850 2,154,000 0.8209 -3.49%
2008-09-22 0 0.860 0.850 0.900 0.760 0.900 4,984,000 4,192,400 0.8412 0.860 0.850 0.900 0.760 0.900 4,984,000 0.8412 1.18%
2008-09-19 0 0.850 0.830 0.850 0.810 0.880 6,512,000 5,445,260 0.8362 0.850 0.830 0.850 0.810 0.880 6,512,000 0.8362 4.94%
2008-09-18 0 0.810 0.770 0.810 0.710 0.860 6,418,000 4,869,280 0.7587 0.810 0.770 0.810 0.710 0.860 6,418,000 0.7587 -5.81%
2008-09-17 0 0.860 0.860 0.880 0.860 0.940 2,942,000 2,615,120 0.8889 0.860 0.860 0.880 0.860 0.940 2,942,000 0.8889 -9.47%
2008-09-16 0 0.950 0.900 0.950 0.870 0.950 5,076,000 4,593,340 0.9049 0.950 0.900 0.950 0.870 0.950 5,076,000 0.9049 -2.06%
2008-09-12 0 0.970 0.950 0.970 0.950 0.980 982,000 943,320 0.9606 0.970 0.950 0.970 0.950 0.980 982,000 0.9606 4.30%
2008-09-11 0 0.930 0.930 0.940 0.930 0.990 3,056,000 2,914,180 0.9536 0.930 0.930 0.940 0.930 0.990 3,056,000 0.9536 -6.06%
2008-09-10 0 0.990 0.980 0.990 0.960 1.020 5,302,000 5,303,000 1.0002 0.990 0.980 0.990 0.960 1.020 5,302,000 1.0002 0.00%
2008-09-09 0 0.990 0.980 1.000 0.980 1.020 2,730,000 2,718,460 0.9958 0.990 0.980 1.000 0.980 1.020 2,730,000 0.9958 -1.98%
2008-09-08 0 1.010 1.000 1.010 1.000 1.040 2,000,000 2,029,960 1.0150 1.010 1.000 1.010 1.000 1.040 2,000,000 1.0150 0.00%
2008-09-05 0 1.010 1.000 1.010 1.000 1.080 3,908,000 3,948,380 1.0103 1.010 1.000 1.010 1.000 1.080 3,908,000 1.0103 -3.81%
2008-09-04 0 1.050 1.050 1.060 1.030 1.080 3,974,000 4,146,520 1.0434 1.050 1.050 1.060 1.030 1.080 3,974,000 1.0434 0.00%
2008-09-03 0 1.050 1.030 1.050 1.000 1.070 4,902,000 5,084,520 1.0372 1.050 1.030 1.050 1.000 1.070 4,902,000 1.0372 1.94%
2008-09-02 0 1.030 1.030 1.040 1.020 1.090 3,822,000 3,970,660 1.0389 1.030 1.030 1.040 1.020 1.090 3,822,000 1.0389 -2.83%
2008-09-01 0 1.060 1.050 1.070 1.020 1.080 9,696,000 10,164,100 1.0483 1.060 1.050 1.070 1.020 1.080 9,696,000 1.0483 2.91%
2008-08-29 0 1.030 1.010 1.030 0.980 1.040 9,713,650 9,835,417 1.0125 1.030 1.010 1.030 0.980 1.040 9,713,650 1.0125 5.10%
2008-08-28 0 0.980 0.970 0.980 0.950 1.080 10,222,000 10,427,380 1.0201 0.980 0.970 0.980 0.950 1.080 10,222,000 1.0201 -7.55%
2008-08-27 0 1.060 1.050 1.060 1.040 1.090 4,444,000 4,752,400 1.0694 1.060 1.050 1.060 1.040 1.090 4,444,000 1.0694 0.95%
2008-08-26 0 1.050 1.050 1.060 1.050 1.080 2,314,000 2,465,800 1.0656 1.050 1.050 1.060 1.050 1.080 2,314,000 1.0656 -2.78%
2008-08-25 0 1.080 1.070 1.080 1.070 1.110 1,106,000 1,204,720 1.0893 1.080 1.070 1.080 1.070 1.110 1,106,000 1.0893 1.89%
2008-08-21 0 1.060 1.050 1.060 1.060 1.100 1,218,000 1,312,500 1.0776 1.060 1.050 1.060 1.060 1.100 1,218,000 1.0776 -3.64%
2008-08-20 0 1.100 1.090 1.100 1.050 1.110 990,000 1,085,240 1.0962 1.100 1.090 1.100 1.050 1.110 990,000 1.0962 3.77%
2008-08-19 0 1.060 1.050 1.090 1.050 1.110 1,070,000 1,151,480 1.0761 1.060 1.050 1.090 1.050 1.110 1,070,000 1.0761 -2.75%
2008-08-18 0 1.090 1.080 1.100 1.080 1.110 836,798 913,518 1.0917 1.090 1.080 1.100 1.080 1.110 836,798 1.0917 -1.80%
2008-08-15 0 1.110 1.110 1.130 1.090 1.140 1,070,000 1,198,560 1.1201 1.110 1.110 1.130 1.090 1.140 1,070,000 1.1201 0.91%
2008-08-14 0 1.100 1.090 1.100 1.070 1.110 1,554,000 1,687,920 1.0862 1.100 1.090 1.100 1.070 1.110 1,554,000 1.0862 0.00%
2008-08-13 0 1.100 1.100 1.110 1.090 1.140 1,884,000 2,082,300 1.1053 1.100 1.100 1.110 1.090 1.140 1,884,000 1.1053 -2.65%
2008-08-12 0 1.130 1.120 1.130 1.110 1.170 1,696,000 1,917,160 1.1304 1.130 1.120 1.130 1.110 1.170 1,696,000 1.1304 0.00%
2008-08-11 0 1.130 1.120 1.130 1.110 1.180 1,824,000 2,083,540 1.1423 1.130 1.120 1.130 1.110 1.180 1,824,000 1.1423 -4.24%
2008-08-08 0 1.180 1.180 1.190 1.170 1.200 1,312,000 1,553,940 1.1844 1.180 1.180 1.190 1.170 1.200 1,312,000 1.1844 -2.48%
2008-08-07 0 1.210 1.210 1.220 1.200 1.250 1,850,000 2,248,900 1.2156 1.210 1.210 1.220 1.200 1.250 1,850,000 1.2156 -1.63%
2008-08-05 0 1.230 1.210 1.230 1.200 1.230 1,450,000 1,761,740 1.2150 1.230 1.210 1.230 1.200 1.230 1,450,000 1.2150 0.00%
2008-08-04 0 1.230 1.220 1.230 1.220 1.250 1,297,211 1,593,725 1.2286 1.230 1.220 1.230 1.220 1.250 1,297,211 1.2286 -0.81%
2008-08-01 0 1.240 1.240 1.250 1.200 1.250 3,486,000 4,315,140 1.2378 1.240 1.240 1.250 1.200 1.250 3,486,000 1.2378 -1.59%
2008-07-31 0 1.260 1.250 1.260 1.250 1.310 8,348,000 10,568,280 1.2660 1.260 1.250 1.260 1.250 1.310 8,348,000 1.2660 -3.08%
2008-07-30 0 1.300 1.300 1.310 1.290 1.330 3,538,000 4,627,680 1.3080 1.300 1.300 1.310 1.290 1.330 3,538,000 1.3080 0.00%
2008-07-29 0 1.300 1.290 1.300 1.290 1.340 3,746,000 4,866,700 1.2992 1.300 1.290 1.300 1.290 1.340 3,746,000 1.2992 -2.26%
2008-07-28 0 1.330 1.330 1.360 1.330 1.380 2,802,000 3,775,340 1.3474 1.330 1.330 1.360 1.330 1.380 2,802,000 1.3474 -1.48%
2008-07-25 0 1.350 1.340 1.360 1.320 1.350 1,946,000 2,606,840 1.3396 1.350 1.340 1.360 1.320 1.350 1,946,000 1.3396 -0.74%
2008-07-24 0 1.360 1.350 1.360 1.330 1.390 4,622,000 6,280,300 1.3588 1.360 1.350 1.360 1.330 1.390 4,622,000 1.3588 0.00%
2008-07-23 0 1.360 1.350 1.360 1.330 1.370 3,066,000 4,154,740 1.3551 1.360 1.350 1.360 1.330 1.370 3,066,000 1.3551 3.03%
2008-07-22 0 1.320 1.320 1.330 1.320 1.350 3,308,000 4,425,140 1.3377 1.320 1.320 1.330 1.320 1.350 3,308,000 1.3377 -3.65%
2008-07-21 0 1.370 1.360 1.370 1.350 1.390 3,180,000 4,356,780 1.3701 1.370 1.360 1.370 1.350 1.390 3,180,000 1.3701 3.79%
2008-07-18 0 1.320 1.320 1.330 1.310 1.380 2,392,000 3,218,300 1.3454 1.320 1.320 1.330 1.310 1.380 2,392,000 1.3454 -1.49%
2008-07-17 0 1.340 1.330 1.350 1.310 1.400 3,996,000 5,365,480 1.3427 1.340 1.330 1.350 1.310 1.400 3,996,000 1.3427 3.88%
2008-07-16 0 1.290 1.280 1.290 1.280 1.330 2,266,000 2,951,800 1.3026 1.290 1.280 1.290 1.280 1.330 2,266,000 1.3026 -2.27%
2008-07-15 0 1.320 1.310 1.320 1.300 1.370 2,778,000 3,658,840 1.3171 1.320 1.310 1.320 1.300 1.370 2,778,000 1.3171 -3.65%
2008-07-14 0 1.370 1.360 1.370 1.360 1.400 960,000 1,328,620 1.3840 1.370 1.360 1.370 1.360 1.400 960,000 1.3840 -1.44%
2008-07-11 0 1.390 1.390 1.400 1.380 1.420 1,818,000 2,543,740 1.3992 1.390 1.390 1.400 1.380 1.420 1,818,000 1.3992 -1.42%
2008-07-10 0 1.410 1.400 1.420 1.330 1.460 1,882,000 2,610,620 1.3872 1.410 1.400 1.420 1.330 1.460 1,882,000 1.3872 2.92%
2008-07-09 0 1.370 1.350 1.370 1.330 1.380 874,000 1,190,560 1.3622 1.370 1.350 1.370 1.330 1.380 874,000 1.3622 3.01%
2008-07-08 0 1.330 1.330 1.350 1.320 1.360 1,186,000 1,578,540 1.3310 1.330 1.330 1.350 1.320 1.360 1,186,000 1.3310 -2.21%
2008-07-07 0 1.360 1.360 1.370 1.300 1.400 988,000 1,340,700 1.3570 1.360 1.360 1.370 1.300 1.400 988,000 1.3570 3.03%
2008-07-04 0 1.320 1.320 1.330 1.310 1.380 2,774,000 3,685,200 1.3285 1.320 1.320 1.330 1.310 1.380 2,774,000 1.3285 0.00%
2008-07-03 0 1.320 1.310 1.330 1.300 1.360 2,128,000 2,839,720 1.3345 1.320 1.310 1.330 1.300 1.360 2,128,000 1.3345 -1.49%
2008-07-02 0 1.340 1.340 1.350 1.300 1.370 1,172,000 1,572,440 1.3417 1.340 1.340 1.350 1.300 1.370 1,172,000 1.3417 -1.47%
2008-06-30 0 1.360 1.350 1.360 1.320 1.400 2,020,000 2,748,920 1.3609 1.360 1.350 1.360 1.320 1.400 2,020,000 1.3609 -2.86%
2008-06-27 0 1.400 1.400 1.410 1.350 1.400 678,000 942,120 1.3896 1.400 1.400 1.410 1.350 1.400 678,000 1.3896 -0.71%
2008-06-26 0 1.410 1.400 1.410 1.380 1.430 890,000 1,247,520 1.4017 1.410 1.400 1.410 1.380 1.430 890,000 1.4017 1.44%
2008-06-25 0 1.390 1.390 1.400 1.380 1.440 702,000 986,640 1.4055 1.390 1.390 1.400 1.380 1.440 702,000 1.4055 -0.71%
2008-06-24 0 1.400 1.390 1.410 1.390 1.440 1,212,000 1,701,780 1.4041 1.400 1.390 1.410 1.390 1.440 1,212,000 1.4041 -2.78%
2008-06-23 0 1.440 1.440 1.450 1.400 1.450 960,000 1,366,320 1.4233 1.440 1.440 1.450 1.400 1.450 960,000 1.4233 1.41%
2008-06-20 0 1.420 1.420 1.450 1.420 1.510 1,656,000 2,430,500 1.4677 1.420 1.420 1.450 1.420 1.510 1,656,000 1.4677 -3.40%
2008-06-19 0 1.470 1.470 1.480 1.450 1.500 2,114,000 3,113,260 1.4727 1.470 1.470 1.480 1.450 1.500 2,114,000 1.4727 -2.00%
2008-06-18 0 1.500 1.490 1.510 1.470 1.540 4,146,000 6,229,020 1.5024 1.500 1.490 1.510 1.470 1.540 4,146,000 1.5024 0.67%
2008-06-17 0 1.490 1.480 1.500 1.480 1.530 914,000 1,377,660 1.5073 1.490 1.480 1.500 1.480 1.530 914,000 1.5073 -1.32%
2008-06-16 0 1.510 1.510 1.550 1.510 1.570 1,692,000 2,599,780 1.5365 1.510 1.510 1.550 1.510 1.570 1,692,000 1.5365 -2.58%
2008-06-13 0 1.550 1.540 1.550 1.520 1.570 1,416,000 2,188,560 1.5456 1.550 1.540 1.550 1.520 1.570 1,416,000 1.5456 0.00%
2008-06-12 0 1.550 1.550 1.570 1.410 1.620 2,606,000 4,007,340 1.5377 1.550 1.550 1.570 1.410 1.620 2,606,000 1.5377 -6.06%
2008-06-11 0 1.650 1.650 1.670 1.620 1.670 1,186,000 1,953,880 1.6475 1.650 1.650 1.670 1.620 1.670 1,186,000 1.6475 -0.60%
2008-06-10 0 1.660 1.650 1.670 1.630 1.680 2,160,000 3,580,540 1.6577 1.660 1.650 1.670 1.630 1.680 2,160,000 1.6577 -3.49%
2008-06-06 0 1.720 1.720 1.730 1.690 1.730 1,276,000 2,178,800 1.7075 1.720 1.720 1.730 1.690 1.730 1,276,000 1.7075 0.58%
2008-06-05 0 1.710 1.710 1.720 1.700 1.740 1,222,000 2,099,180 1.7178 1.710 1.710 1.720 1.700 1.740 1,222,000 1.7178 -2.29%
2008-06-04 0 1.750 1.720 1.750 1.690 1.750 2,038,000 3,539,580 1.7368 1.750 1.720 1.750 1.690 1.750 2,038,000 1.7368 1.74%
2008-06-03 0 1.720 1.710 1.720 1.690 1.720 386,000 659,560 1.7087 1.720 1.710 1.720 1.690 1.720 386,000 1.7087 -1.71%
2008-06-02 0 1.750 1.710 1.750 1.690 1.750 1,168,000 2,008,540 1.7196 1.750 1.710 1.750 1.690 1.750 1,168,000 1.7196 1.16%
2008-05-30 0 1.730 1.720 1.740 1.700 1.760 1,380,000 2,380,320 1.7249 1.730 1.720 1.740 1.700 1.760 1,380,000 1.7249 0.00%
2008-05-29 0 1.730 1.730 1.740 1.680 1.740 1,397,000 2,398,550 1.7169 1.730 1.730 1.740 1.680 1.740 1,397,000 1.7169 1.17%
2008-05-28 0 1.710 1.700 1.710 1.690 1.730 1,576,000 2,682,400 1.7020 1.710 1.700 1.710 1.690 1.730 1,576,000 1.7020 -0.58%
2008-05-27 0 1.720 1.710 1.720 1.670 1.720 1,958,400 3,320,696 1.6956 1.720 1.710 1.720 1.670 1.720 1,958,400 1.6956 2.38%
2008-05-26 0 1.680 1.680 1.690 1.630 1.700 3,664,000 6,088,120 1.6616 1.680 1.680 1.690 1.630 1.700 3,664,000 1.6616 0.00%
2008-05-23 0 1.680 1.670 1.680 1.670 1.730 4,338,000 7,290,740 1.6807 1.680 1.670 1.680 1.670 1.730 4,338,000 1.6807 -2.33%
2008-05-22 0 1.720 1.700 1.720 1.690 1.760 3,090,000 5,305,240 1.7169 1.720 1.700 1.720 1.690 1.760 3,090,000 1.7169 -1.71%
2008-05-21 0 1.750 1.750 1.760 1.720 1.770 1,150,000 2,008,660 1.7467 1.750 1.750 1.760 1.720 1.770 1,150,000 1.7467 1.16%
2008-05-20 0 1.730 1.730 1.740 1.730 1.800 2,350,000 4,121,460 1.7538 1.730 1.730 1.740 1.730 1.800 2,350,000 1.7538 -1.14%
2008-05-19 0 1.780 1.780 1.790 1.780 1.810 1,154,673 2,061,931 1.7857 1.750 1.750 1.760 1.750 1.779 1,174,467 1.7556 -0.56%
2008-05-16 0 1.790 1.780 1.790 1.780 1.840 2,048,000 3,685,020 1.7993 1.760 1.750 1.760 1.750 1.809 2,083,109 1.7690 -1.10%
2008-05-15 0 1.810 1.800 1.810 1.710 1.830 8,496,000 15,208,180 1.7900 1.779 1.770 1.779 1.681 1.799 8,641,646 1.7599 5.85%
2008-05-14 0 1.710 1.700 1.710 1.690 1.730 4,309,840 7,398,154 1.7166 1.681 1.671 1.681 1.662 1.701 4,383,723 1.6876 -1.72%
2008-05-13 0 1.740 1.720 1.740 1.660 1.740 3,110,000 5,265,960 1.6932 1.711 1.691 1.711 1.632 1.711 3,163,314 1.6647 1.75%
2008-05-09 0 1.710 1.720 1.730 1.700 1.760 4,096,000 7,061,620 1.7240 1.681 1.691 1.701 1.671 1.730 4,166,217 1.6950 -2.29%
2008-05-08 0 1.750 1.740 1.750 1.690 1.750 3,104,000 5,346,780 1.7225 1.721 1.711 1.721 1.662 1.721 3,157,211 1.6935 1.16%
2008-05-07 0 1.730 1.720 1.730 1.690 1.770 4,290,456 7,368,460 1.7174 1.701 1.691 1.701 1.662 1.740 4,364,007 1.6885 -0.57%
2008-05-06 0 1.740 1.730 1.740 1.730 1.790 4,208,000 7,386,680 1.7554 1.711 1.701 1.711 1.701 1.760 4,280,137 1.7258 -2.25%
2008-05-05 0 1.780 1.770 1.780 1.780 1.810 2,530,000 4,539,100 1.7941 1.750 1.740 1.750 1.750 1.779 2,573,371 1.7639 0.56%
2008-05-02 0 1.770 1.760 1.770 1.720 1.770 2,958,000 5,173,060 1.7488 1.740 1.730 1.740 1.691 1.740 3,008,709 1.7194 3.51%
2008-04-30 0 1.710 1.690 1.710 1.700 1.720 1,667,000 2,852,420 1.7111 1.681 1.662 1.681 1.671 1.691 1,695,577 1.6823 1.18%
2008-04-29 0 1.690 1.690 1.700 1.680 1.710 1,420,000 2,397,080 1.6881 1.662 1.662 1.671 1.652 1.681 1,444,343 1.6596 -0.59%
2008-04-28 0 1.700 1.690 1.700 1.690 1.750 2,172,047 3,702,841 1.7048 1.671 1.662 1.671 1.662 1.721 2,209,282 1.6760 -2.86%
2008-04-25 0 1.750 1.740 1.750 1.710 1.780 3,018,333 5,245,526 1.7379 1.721 1.711 1.721 1.681 1.750 3,070,076 1.7086 0.57%
2008-04-24 0 1.740 1.740 1.750 1.710 1.770 7,306,000 12,666,960 1.7338 1.711 1.711 1.721 1.681 1.740 7,431,246 1.7046 2.35%
2008-04-23 0 1.700 1.690 1.700 1.620 1.710 3,026,000 5,068,800 1.6751 1.671 1.662 1.671 1.593 1.681 3,077,874 1.6469 3.03%
2008-04-22 0 1.650 1.630 1.650 1.590 1.650 1,124,000 1,814,720 1.6145 1.622 1.603 1.622 1.563 1.622 1,143,269 1.5873 0.61%
2008-04-21 0 1.640 1.630 1.640 1.600 1.660 2,204,000 3,591,960 1.6297 1.612 1.603 1.612 1.573 1.632 2,241,783 1.6023 4.46%
2008-04-18 0 1.570 1.560 1.570 1.560 1.640 1,410,000 2,233,280 1.5839 1.544 1.534 1.544 1.534 1.612 1,434,171 1.5572 -3.68%
2008-04-17 0 1.630 1.620 1.630 1.610 1.660 952,000 1,557,340 1.6359 1.603 1.593 1.603 1.583 1.632 968,320 1.6083 1.87%
2008-04-16 0 1.600 1.600 1.620 1.600 1.670 1,850,000 3,003,400 1.6235 1.573 1.573 1.593 1.573 1.642 1,881,714 1.5961 -1.84%
2008-04-15 0 1.630 1.630 1.660 1.620 1.690 3,236,000 5,356,870 1.6554 1.603 1.603 1.632 1.593 1.662 3,291,474 1.6275 -1.81%
2008-04-14 0 1.660 1.650 1.660 1.620 1.670 2,338,000 3,833,340 1.6396 1.632 1.622 1.632 1.593 1.642 2,378,080 1.6119 -2.35%
2008-04-11 0 1.700 1.690 1.700 1.690 1.740 7,494,000 12,786,820 1.7063 1.671 1.662 1.671 1.662 1.711 7,622,469 1.6775 1.80%
2008-04-10 0 1.670 1.670 1.680 1.580 1.690 2,274,000 3,722,626 1.6370 1.642 1.642 1.652 1.553 1.662 2,312,983 1.6094 1.83%
2008-04-09 0 1.640 1.580 1.650 1.590 1.760 5,536,000 9,234,200 1.6680 1.612 1.553 1.622 1.563 1.730 5,630,903 1.6399 -4.65%
2008-04-08 0 1.720 1.710 1.720 1.690 1.770 4,632,000 7,946,080 1.7155 1.691 1.681 1.691 1.662 1.740 4,711,406 1.6866 -1.71%
2008-04-07 0 1.750 1.740 1.750 1.670 1.790 10,066,000 17,639,240 1.7524 1.721 1.711 1.721 1.642 1.760 10,238,560 1.7228 6.71%
2008-04-03 0 1.640 1.630 1.640 1.540 1.660 4,478,000 7,261,340 1.6216 1.612 1.603 1.612 1.514 1.632 4,554,766 1.5942 4.46%
2008-04-02 0 1.570 1.570 1.580 1.510 1.620 12,399,300 19,431,475 1.5671 1.544 1.544 1.553 1.485 1.593 12,611,859 1.5407 6.80%
2008-04-01 0 1.470 1.460 1.480 1.420 1.480 3,322,000 4,827,620 1.4532 1.445 1.435 1.455 1.396 1.455 3,378,949 1.4287 2.80%
2008-03-31 0 1.430 1.420 1.440 1.400 1.450 5,416,000 7,718,300 1.4251 1.406 1.396 1.416 1.376 1.426 5,508,846 1.4011 -2.05%
2008-03-28 0 1.460 1.440 1.460 1.420 1.480 4,688,955 6,794,606 1.4491 1.435 1.416 1.435 1.396 1.455 4,769,337 1.4246 0.69%
2008-03-27 0 1.450 1.430 1.460 1.390 1.450 6,222,000 8,853,920 1.4230 1.426 1.406 1.435 1.367 1.426 6,328,663 1.3990 0.69%
2008-03-26 0 1.440 1.440 1.450 1.380 1.470 9,848,000 13,962,200 1.4178 1.416 1.416 1.426 1.357 1.445 10,016,823 1.3939 0.00%
2008-03-25 0 1.440 1.430 1.440 1.320 1.450 10,836,513 15,155,083 1.3985 1.416 1.406 1.416 1.298 1.426 11,022,282 1.3749 11.63%
2008-03-20 0 1.290 1.290 1.310 1.270 1.370 10,206,000 13,518,180 1.3245 1.268 1.268 1.288 1.249 1.347 10,380,960 1.3022 -7.19%
2008-03-19 0 1.390 1.380 1.390 1.350 1.500 5,148,000 7,408,260 1.4391 1.367 1.357 1.367 1.327 1.475 5,236,251 1.4148 -0.71%
2008-03-18 0 1.400 1.380 1.400 1.320 1.510 7,782,000 10,828,520 1.3915 1.376 1.357 1.376 1.298 1.485 7,915,406 1.3680 0.00%
2008-03-17 0 1.400 1.400 1.410 1.380 1.570 5,239,667 7,541,050 1.4392 1.376 1.376 1.386 1.357 1.544 5,329,490 1.4150 -10.83%
2008-03-14 0 1.570 1.560 1.570 1.550 1.650 2,876,000 4,569,960 1.5890 1.544 1.534 1.544 1.524 1.622 2,925,303 1.5622 -3.09%
2008-03-13 0 1.620 1.630 1.650 1.600 1.730 4,914,000 8,148,800 1.6583 1.593 1.603 1.622 1.573 1.701 4,998,240 1.6303 -6.36%
2008-03-12 0 1.730 1.710 1.730 1.680 1.830 3,186,000 5,625,520 1.7657 1.701 1.681 1.701 1.652 1.799 3,240,617 1.7359 -2.81%
2008-03-11 0 1.780 1.750 1.790 1.670 1.780 2,278,000 3,890,120 1.7077 1.750 1.721 1.760 1.642 1.750 2,317,051 1.6789 4.71%
2008-03-10 0 1.700 1.690 1.710 1.680 1.790 2,492,000 4,283,840 1.7190 1.671 1.662 1.681 1.652 1.760 2,534,720 1.6901 -5.03%
2008-03-07 0 1.790 1.790 1.810 1.770 1.820 2,912,000 5,208,420 1.7886 1.760 1.760 1.779 1.740 1.789 2,961,920 1.7585 -2.72%
2008-03-06 0 1.840 1.830 1.840 1.830 1.890 4,262,000 7,881,940 1.8494 1.809 1.799 1.809 1.799 1.858 4,335,063 1.8182 -0.54%
2008-03-05 0 1.850 1.840 1.850 1.850 1.920 4,572,000 8,557,620 1.8717 1.819 1.809 1.819 1.819 1.888 4,650,377 1.8402 -3.14%
2008-03-04 0 1.910 1.910 1.920 1.910 2.020 1,218,000 2,367,260 1.9436 1.878 1.878 1.888 1.878 1.986 1,238,880 1.9108 -1.55%
2008-03-03 0 1.940 1.920 1.930 1.900 1.960 2,328,000 4,489,840 1.9286 1.907 1.888 1.897 1.868 1.927 2,367,909 1.8961 -1.52%
2008-02-29 0 1.970 1.960 1.970 1.910 1.970 3,615,800 7,049,640 1.9497 1.937 1.927 1.937 1.878 1.937 3,677,785 1.9168 0.51%
2008-02-28 0 1.960 1.950 1.960 1.930 1.980 3,674,000 7,162,100 1.9494 1.927 1.917 1.927 1.897 1.947 3,736,983 1.9165 1.03%
2008-02-27 0 1.940 1.940 1.950 1.900 1.960 2,588,000 5,006,400 1.9345 1.907 1.907 1.917 1.868 1.927 2,632,366 1.9019 3.74%
2008-02-26 0 1.870 1.870 1.890 1.870 1.910 1,924,000 3,629,500 1.8864 1.838 1.838 1.858 1.838 1.878 1,956,983 1.8546 0.00%
2008-02-25 0 1.870 1.870 1.880 1.850 1.900 2,687,947 5,022,002 1.8683 1.838 1.838 1.848 1.819 1.868 2,734,026 1.8369 -1.58%
2008-02-22 0 1.900 1.890 1.900 1.880 1.960 4,496,000 8,565,880 1.9052 1.868 1.858 1.868 1.848 1.927 4,573,074 1.8731 -4.04%
2008-02-21 0 1.980 1.970 1.990 1.960 2.050 2,662,000 5,300,120 1.9910 1.947 1.937 1.956 1.927 2.015 2,707,634 1.9575 -1.00%
2008-02-20 0 2.000 2.000 2.010 1.950 2.030 5,384,000 10,750,420 1.9967 1.966 1.966 1.976 1.917 1.996 5,476,297 1.9631 2.04%
2008-02-19 0 1.960 1.950 1.960 1.920 1.980 3,980,000 7,776,420 1.9539 1.927 1.917 1.927 1.888 1.947 4,048,229 1.9209 1.03%
2008-02-18 0 1.940 1.930 1.940 1.900 1.960 5,906,000 11,417,800 1.9333 1.907 1.897 1.907 1.868 1.927 6,007,246 1.9007 2.65%
2008-02-15 0 1.890 1.890 1.900 1.850 1.900 1,974,000 3,717,040 1.8830 1.858 1.858 1.868 1.819 1.868 2,007,840 1.8513 -1.05%
2008-02-14 0 1.910 1.910 1.920 1.870 1.920 5,928,000 11,208,560 1.8908 1.878 1.878 1.888 1.838 1.888 6,029,623 1.8589 2.69%
2008-02-13 0 1.860 1.860 1.870 1.830 1.950 6,500,000 12,178,800 1.8737 1.829 1.829 1.838 1.799 1.917 6,611,429 1.8421 -4.12%
2008-02-12 0 1.940 1.920 1.940 1.880 1.950 1,060,000 2,024,420 1.9098 1.907 1.888 1.907 1.848 1.917 1,078,171 1.8776 1.57%
2008-02-11 0 1.910 1.910 1.920 1.900 1.970 630,000 1,217,000 1.9317 1.878 1.878 1.888 1.868 1.937 640,800 1.8992 -3.05%
2008-02-06 0 1.970 1.960 1.970 1.850 1.970 1,344,000 2,605,060 1.9383 1.937 1.927 1.937 1.819 1.937 1,367,040 1.9056 -1.01%
2008-02-05 0 1.990 1.970 2.010 1.950 2.040 2,310,000 4,600,460 1.9915 1.956 1.937 1.976 1.917 2.006 2,349,600 1.9580 -1.97%
2008-02-04 0 2.030 2.030 2.040 1.980 2.050 3,782,000 7,588,760 2.0065 1.996 1.996 2.006 1.947 2.015 3,846,834 1.9727 4.64%
2008-02-01 0 1.940 1.930 1.940 1.810 1.940 4,952,000 9,278,040 1.8736 1.907 1.897 1.907 1.779 1.907 5,036,891 1.8420 6.59%
2008-01-31 0 1.820 1.820 1.830 1.780 1.950 8,242,403 15,221,637 1.8467 1.789 1.789 1.799 1.750 1.917 8,383,701 1.8156 -5.70%
2008-01-30 0 1.930 1.920 1.930 1.920 2.070 3,989,987 7,847,094 1.9667 1.897 1.888 1.897 1.888 2.035 4,058,387 1.9336 -5.85%
2008-01-29 0 2.050 2.050 2.060 2.020 2.120 3,585,529 7,351,589 2.0503 2.015 2.015 2.025 1.986 2.084 3,646,995 2.0158 -1.44%
2008-01-28 0 2.080 2.080 2.090 2.040 2.150 3,136,000 6,530,440 2.0824 2.045 2.045 2.055 2.006 2.114 3,189,760 2.0473 -5.45%
2008-01-25 0 2.200 2.190 2.200 2.130 2.200 3,129,333 6,774,579 2.1649 2.163 2.153 2.163 2.094 2.163 3,182,979 2.1284 3.77%
2008-01-24 0 2.120 2.110 2.120 2.090 2.210 4,700,000 10,102,020 2.1494 2.084 2.074 2.084 2.055 2.173 4,780,571 2.1131 -1.40%
2008-01-23 0 2.150 2.130 2.180 2.010 2.200 7,088,000 14,755,574 2.0818 2.114 2.094 2.143 1.976 2.163 7,209,509 2.0467 5.39%
2008-01-22 0 2.040 2.040 2.050 1.950 2.100 11,006,000 22,067,920 2.0051 2.006 2.006 2.015 1.917 2.065 11,194,674 1.9713 -10.53%
2008-01-21 0 2.280 2.270 2.290 2.250 2.380 4,690,000 10,883,400 2.3206 2.242 2.232 2.251 2.212 2.340 4,770,400 2.2814 -5.00%
2008-01-18 0 2.400 2.400 2.410 2.340 2.430 11,179,667 26,610,364 2.3802 2.360 2.360 2.369 2.301 2.389 11,371,318 2.3401 -3.61%
2008-01-17 0 2.490 2.490 2.500 2.350 2.500 3,648,000 8,900,440 2.4398 2.448 2.448 2.458 2.310 2.458 3,710,537 2.3987 3.32%
2008-01-16 0 2.410 2.400 2.410 2.370 2.500 6,300,000 15,181,900 2.4098 2.369 2.360 2.369 2.330 2.458 6,408,000 2.3692 -4.37%
2008-01-15 0 2.520 2.510 2.530 2.500 2.750 6,126,000 15,781,060 2.5761 2.478 2.468 2.487 2.458 2.704 6,231,017 2.5327 -6.67%
2008-01-14 0 2.700 2.690 2.700 2.650 2.780 12,849,000 35,025,150 2.7259 2.654 2.645 2.654 2.605 2.733 13,069,269 2.6800 3.85%
2008-01-11 0 2.600 2.600 2.610 2.550 2.610 4,111,458 10,621,150 2.5833 2.556 2.556 2.566 2.507 2.566 4,181,940 2.5398 1.56%
2008-01-10 0 2.560 2.540 2.560 2.510 2.590 3,118,000 7,940,720 2.5467 2.517 2.497 2.517 2.468 2.546 3,171,451 2.5038 0.00%
2008-01-09 0 2.560 2.540 2.560 2.530 2.580 2,122,000 5,409,640 2.5493 2.517 2.497 2.517 2.487 2.537 2,158,377 2.5063 -1.54%
2008-01-08 0 2.600 2.570 2.610 2.530 2.610 4,546,000 11,696,000 2.5728 2.556 2.527 2.566 2.487 2.566 4,623,931 2.5294 2.77%
2008-01-07 0 2.530 2.520 2.530 2.490 2.550 3,300,000 8,303,080 2.5161 2.487 2.478 2.487 2.448 2.507 3,356,571 2.4737 -1.56%
2008-01-04 0 2.570 2.560 2.570 2.520 2.590 2,798,000 7,146,300 2.5541 2.527 2.517 2.527 2.478 2.546 2,845,966 2.5110 0.78%
2008-01-03 0 2.550 2.550 2.570 2.510 2.570 2,722,000 6,898,040 2.5342 2.507 2.507 2.527 2.468 2.527 2,768,663 2.4915 -1.54%
2008-01-02 0 2.590 2.560 2.590 2.560 2.650 2,674,000 6,949,320 2.5988 2.546 2.517 2.546 2.517 2.605 2,719,840 2.5550 -0.77%
2007-12-31 0 2.610 2.610 2.620 2.570 2.620 1,094,000 2,838,760 2.5948 2.566 2.566 2.576 2.527 2.576 1,112,754 2.5511 1.56%
2007-12-28 0 2.570 2.560 2.570 2.530 2.580 5,693,500 14,522,325 2.5507 2.527 2.517 2.527 2.487 2.537 5,791,103 2.5077 -1.15%
2007-12-27 0 2.600 2.590 2.600 2.580 2.690 2,313,000 6,054,980 2.6178 2.556 2.546 2.556 2.537 2.645 2,352,651 2.5737 -2.26%
2007-12-24 0 2.660 2.640 2.660 2.640 2.720 1,546,000 4,117,640 2.6634 2.615 2.596 2.615 2.596 2.674 1,572,503 2.6185 0.38%
2007-12-21 0 2.650 2.630 2.640 2.500 2.650 4,228,000 10,900,960 2.5783 2.605 2.586 2.596 2.458 2.605 4,300,480 2.5348 5.16%
2007-12-20 0 2.520 2.500 2.520 2.480 2.550 2,620,000 6,601,820 2.5198 2.478 2.458 2.478 2.438 2.507 2,664,914 2.4773 0.40%
2007-12-19 0 2.510 2.500 2.510 2.460 2.600 3,745,000 9,399,210 2.5098 2.468 2.458 2.468 2.419 2.556 3,809,200 2.4675 -1.95%
2007-12-18 0 2.560 2.550 2.560 2.400 2.610 3,100,000 7,744,540 2.4982 2.517 2.507 2.517 2.360 2.566 3,153,143 2.4561 2.81%
2007-12-17 0 2.490 2.480 2.490 2.450 2.620 8,106,000 20,270,320 2.5007 2.448 2.438 2.448 2.409 2.576 8,244,960 2.4585 -6.39%
2007-12-14 0 2.660 2.650 2.660 2.590 2.730 4,650,000 12,316,660 2.6487 2.615 2.605 2.615 2.546 2.684 4,729,714 2.6041 -1.48%
2007-12-13 0 2.700 2.690 2.700 2.650 2.830 5,288,000 14,401,620 2.7235 2.654 2.645 2.654 2.605 2.782 5,378,651 2.6776 -1.46%
2007-12-12 0 2.740 2.740 2.750 2.670 2.770 3,187,000 8,724,780 2.7376 2.694 2.694 2.704 2.625 2.723 3,241,634 2.6915 -1.08%
2007-12-11 0 2.770 2.760 2.770 2.720 2.890 10,514,000 29,558,420 2.8113 2.723 2.713 2.723 2.674 2.841 10,694,240 2.7640 2.59%
2007-12-10 0 2.700 2.690 2.700 2.590 2.750 3,764,000 10,086,940 2.6798 2.654 2.645 2.654 2.546 2.704 3,828,526 2.6347 3.05%
2007-12-07 0 2.620 2.620 2.630 2.610 2.800 10,380,000 27,759,790 2.6744 2.576 2.576 2.586 2.566 2.753 10,557,943 2.6293 -4.38%
2007-12-06 0 2.740 2.730 2.740 2.730 2.830 7,837,653 21,757,050 2.7760 2.694 2.684 2.694 2.684 2.782 7,972,013 2.7292 -0.36%
2007-12-05 0 2.750 2.750 2.780 2.700 2.840 12,904,000 35,751,180 2.7706 2.704 2.704 2.733 2.654 2.792 13,125,211 2.7239 -3.85%
2007-12-04 0 2.860 2.850 2.860 2.650 2.930 18,613,000 52,726,110 2.8328 2.812 2.802 2.812 2.605 2.881 18,932,080 2.7850 7.52%
2007-12-03 0 2.660 2.660 2.690 2.520 2.730 13,472,000 35,793,580 2.6569 2.615 2.615 2.645 2.478 2.684 13,702,949 2.6121 6.83%
2007-11-30 0 2.490 2.480 2.490 2.400 2.510 8,746,000 21,483,320 2.4564 2.448 2.438 2.448 2.360 2.468 8,895,931 2.4150 2.47%
2007-11-29 0 2.430 2.420 2.430 2.410 2.530 13,212,000 32,857,000 2.4869 2.389 2.379 2.389 2.369 2.487 13,438,491 2.4450 1.67%
2007-11-28 0 2.390 2.380 2.390 2.360 2.450 7,604,000 18,187,300 2.3918 2.350 2.340 2.350 2.320 2.409 7,734,354 2.3515 -0.83%
2007-11-27 0 2.410 2.400 2.410 2.400 2.490 6,943,000 16,861,360 2.4285 2.369 2.360 2.369 2.360 2.448 7,062,023 2.3876 -3.21%
2007-11-26 0 2.490 2.490 2.500 2.430 2.530 5,728,000 14,340,300 2.5035 2.448 2.448 2.458 2.389 2.487 5,826,194 2.4613 4.18%
2007-11-23 0 2.390 2.410 2.420 2.370 2.500 9,632,000 23,356,940 2.4249 2.350 2.369 2.379 2.330 2.458 9,797,120 2.3841 -2.45%
2007-11-22 0 2.450 2.450 2.460 2.380 2.610 7,920,000 19,935,600 2.5171 2.409 2.409 2.419 2.340 2.566 8,055,771 2.4747 -5.77%
2007-11-21 0 2.600 2.590 2.600 2.580 2.680 4,330,000 11,273,000 2.6035 2.556 2.546 2.556 2.537 2.635 4,404,229 2.5596 -2.99%
2007-11-20 0 2.680 2.670 2.680 2.540 2.700 12,814,000 33,501,080 2.6144 2.635 2.625 2.635 2.497 2.654 13,033,669 2.5703 -2.19%
2007-11-19 0 2.740 2.730 2.740 2.710 2.790 4,230,000 11,615,680 2.7460 2.694 2.684 2.694 2.664 2.743 4,302,514 2.6997 -1.08%
2007-11-16 0 2.770 2.770 2.790 2.750 2.850 9,420,000 26,202,500 2.7816 2.723 2.723 2.743 2.704 2.802 9,581,486 2.7347 -3.82%
2007-11-15 0 2.880 2.880 2.890 2.870 2.980 6,996,000 20,253,080 2.8950 2.831 2.831 2.841 2.822 2.930 7,115,931 2.8462 -3.03%
2007-11-14 0 2.970 2.970 2.990 2.930 3.080 13,998,000 41,785,660 2.9851 2.920 2.920 2.940 2.881 3.028 14,237,966 2.9348 0.68%
2007-11-13 0 2.950 2.950 2.990 2.870 3.050 7,268,000 21,357,860 2.9386 2.900 2.900 2.940 2.822 2.999 7,392,594 2.8891 -2.32%
2007-11-12 0 3.020 3.020 3.040 2.980 3.130 12,003,000 36,462,740 3.0378 2.969 2.969 2.989 2.930 3.077 12,208,766 2.9866 -5.92%
2007-11-09 0 3.210 3.150 3.200 3.130 3.250 6,949,000 22,238,510 3.2002 3.156 3.097 3.146 3.077 3.195 7,068,126 3.1463 0.94%
2007-11-08 0 3.180 3.170 3.190 3.070 3.200 6,821,000 21,599,830 3.1667 3.126 3.117 3.136 3.018 3.146 6,937,931 3.1133 0.00%
2007-11-07 0 3.180 3.160 3.180 3.150 3.350 8,673,000 28,000,400 3.2285 3.126 3.107 3.126 3.097 3.294 8,821,680 3.1740 2.25%
2007-11-06 0 3.110 3.100 3.120 3.060 3.140 9,587,000 29,594,920 3.0870 3.058 3.048 3.067 3.008 3.087 9,751,349 3.0350 0.65%
2007-11-05 0 3.090 3.080 3.090 3.070 3.320 9,692,000 30,715,520 3.1692 3.038 3.028 3.038 3.018 3.264 9,858,149 3.1157 -3.74%
2007-11-02 0 3.210 3.220 3.240 3.190 3.300 7,503,000 24,234,620 3.2300 3.156 3.166 3.185 3.136 3.244 7,631,623 3.1756 -4.46%
2007-11-01 0 3.360 3.360 3.370 3.250 3.490 18,916,000 63,728,060 3.3690 3.303 3.303 3.313 3.195 3.431 19,240,274 3.3122 2.13%
2007-10-31 0 3.290 3.290 3.300 3.080 3.300 17,398,000 55,854,780 3.2104 3.235 3.235 3.244 3.028 3.244 17,696,251 3.1563 6.47%
2007-10-30 0 3.090 3.090 3.100 3.080 3.200 11,317,000 35,383,290 3.1266 3.038 3.038 3.048 3.028 3.146 11,511,006 3.0739 -3.13%
2007-10-29 0 3.190 3.190 3.200 3.190 3.290 9,148,000 29,584,840 3.2340 3.136 3.136 3.146 3.136 3.235 9,304,823 3.1795 -1.24%
2007-10-26 0 3.230 3.220 3.240 3.160 3.260 8,644,000 27,755,350 3.2109 3.176 3.166 3.185 3.107 3.205 8,792,183 3.1568 -0.31%
2007-10-25 0 3.240 3.240 3.250 3.120 3.280 10,694,000 34,281,872 3.2057 3.185 3.185 3.195 3.067 3.225 10,877,326 3.1517 0.93%
2007-10-24 0 3.210 3.220 3.230 3.190 3.410 26,440,000 87,295,540 3.3016 3.156 3.166 3.176 3.136 3.353 26,893,257 3.2460 -3.89%
2007-10-23 0 3.340 3.340 3.350 3.330 3.410 13,008,000 43,791,488 3.3665 3.284 3.284 3.294 3.274 3.353 13,230,994 3.3098 0.60%
2007-10-22 0 3.320 3.310 3.320 3.270 3.460 24,096,000 80,668,140 3.3478 3.264 3.254 3.264 3.215 3.402 24,509,074 3.2914 -6.21%
2007-10-18 0 3.540 3.530 3.550 3.500 3.680 20,172,000 71,952,820 3.5670 3.480 3.471 3.490 3.441 3.618 20,517,806 3.5068 0.57%
2007-10-17 0 3.520 3.500 3.530 3.470 3.600 15,826,000 55,894,320 3.5318 3.461 3.441 3.471 3.412 3.539 16,097,303 3.4723 -1.68%
2007-10-16 0 3.580 3.570 3.580 3.500 3.750 25,377,600 91,601,860 3.6096 3.520 3.510 3.520 3.441 3.687 25,812,645 3.5487 0.00%
2007-10-15 0 3.580 3.580 3.600 3.360 3.680 26,223,000 91,667,720 3.4957 3.520 3.520 3.539 3.303 3.618 26,672,537 3.4368 -0.56%
2007-10-12 0 3.600 3.600 3.610 3.590 3.780 28,912,000 105,654,240 3.6543 3.539 3.539 3.549 3.529 3.716 29,407,634 3.5927 -5.26%
2007-10-11 0 3.800 3.800 3.810 3.630 3.930 61,678,000 232,839,710 3.7751 3.736 3.736 3.746 3.569 3.864 62,735,337 3.7115 -0.78%
2007-10-10 0 3.830 3.830 3.840 3.300 3.860 131,186,000 467,590,360 3.5643 3.765 3.765 3.775 3.244 3.795 133,434,903 3.5043 23.95%
2007-10-09 0 3.090 3.080 3.090 3.010 3.130 6,584,000 20,136,520 3.0584 3.038 3.028 3.038 2.959 3.077 6,696,869 3.0069 0.65%
2007-10-08 0 3.070 3.080 3.090 3.060 3.250 19,851,000 63,069,550 3.1771 3.018 3.028 3.038 3.008 3.195 20,191,303 3.1236 -2.54%
2007-10-05 0 3.150 3.150 3.160 3.120 3.280 25,774,000 82,689,240 3.2082 3.097 3.097 3.107 3.067 3.225 26,215,840 3.1542 2.27%
2007-10-04 0 3.080 3.080 3.090 2.960 3.150 18,298,000 56,133,620 3.0677 3.028 3.028 3.038 2.910 3.097 18,611,680 3.0160 2.67%
2007-10-03 0 3.000 3.000 3.020 2.850 3.180 46,408,000 142,020,740 3.0603 2.949 2.949 2.969 2.802 3.126 47,203,566 3.0087 4.53%
2007-10-02 0 2.870 2.860 2.870 2.810 2.900 8,393,000 23,998,020 2.8593 2.822 2.812 2.822 2.763 2.851 8,536,880 2.8111 1.41%
2007-09-28 0 2.830 2.850 2.860 2.760 2.870 11,610,000 32,708,580 2.8173 2.782 2.802 2.812 2.713 2.822 11,809,029 2.7698 1.07%
2007-09-27 0 2.800 2.790 2.810 2.750 2.830 8,296,000 23,234,820 2.8007 2.753 2.743 2.763 2.704 2.782 8,438,217 2.7535 1.45%
2007-09-25 0 2.760 2.750 2.760 2.730 2.840 6,725,000 18,652,820 2.7737 2.713 2.704 2.713 2.684 2.792 6,840,286 2.7269 -2.82%
2007-09-24 0 2.840 2.820 2.840 2.810 2.890 7,228,000 20,570,340 2.8459 2.792 2.772 2.792 2.763 2.841 7,351,909 2.7980 -1.05%
2007-09-21 0 2.870 2.870 2.880 2.810 2.940 6,046,000 17,235,980 2.8508 2.822 2.822 2.831 2.763 2.890 6,149,646 2.8028 -1.03%
2007-09-20 0 2.900 2.890 2.900 2.820 2.950 13,274,000 38,380,560 2.8914 2.851 2.841 2.851 2.772 2.900 13,501,554 2.8427 3.57%
2007-09-19 0 2.820 2.800 2.820 2.790 2.900 8,724,000 24,799,880 2.8427 2.753 2.733 2.753 2.724 2.831 8,936,937 2.7750 0.36%
2007-09-18 0 2.810 2.800 2.850 2.790 2.900 5,330,000 15,019,420 2.8179 2.743 2.733 2.782 2.724 2.831 5,460,096 2.7508 -1.75%
2007-09-17 0 2.860 2.850 2.860 2.820 2.910 7,691,000 22,050,290 2.8670 2.792 2.782 2.792 2.753 2.841 7,878,723 2.7987 -0.69%
2007-09-14 0 2.880 2.880 2.890 2.870 3.040 21,968,000 65,368,620 2.9756 2.811 2.811 2.821 2.802 2.968 22,504,199 2.9047 -2.04%
2007-09-13 0 2.940 2.940 2.950 2.710 2.950 17,448,000 49,541,480 2.8394 2.870 2.870 2.880 2.645 2.880 17,873,874 2.7717 6.14%
2007-09-12 0 2.770 2.760 2.770 2.680 2.790 7,878,000 21,516,240 2.7312 2.704 2.694 2.704 2.616 2.724 8,070,288 2.6661 3.36%
2007-09-11 0 2.680 2.680 2.690 2.640 2.720 5,116,000 13,662,540 2.6706 2.616 2.616 2.626 2.577 2.655 5,240,872 2.6069 -0.37%
2007-09-10 0 2.690 2.690 2.700 2.630 2.710 7,732,000 20,670,100 2.6733 2.626 2.626 2.636 2.567 2.645 7,920,724 2.6096 -1.47%
2007-09-07 0 2.730 2.720 2.730 2.660 2.730 9,202,000 24,839,380 2.6993 2.665 2.655 2.665 2.597 2.665 9,426,604 2.6350 2.25%
2007-09-06 0 2.670 2.670 2.680 2.650 2.680 5,160,000 13,729,960 2.6608 2.606 2.606 2.616 2.587 2.616 5,285,946 2.5974 -0.37%
2007-09-05 0 2.680 2.660 2.670 2.650 2.710 10,818,000 28,870,088 2.6687 2.616 2.597 2.606 2.587 2.645 11,082,048 2.6051 0.37%
2007-09-04 0 2.670 2.650 2.670 2.620 2.700 7,198,000 19,066,840 2.6489 2.606 2.587 2.606 2.558 2.636 7,373,690 2.5858 -0.37%
2007-09-03 0 2.680 2.670 2.680 2.670 2.750 6,804,000 18,334,120 2.6946 2.616 2.606 2.616 2.606 2.684 6,970,073 2.6304 -1.83%
2007-08-31 0 2.730 2.730 2.740 2.710 2.780 7,466,000 20,497,780 2.7455 2.665 2.665 2.675 2.645 2.714 7,648,231 2.6801 0.00%
2007-08-30 0 2.730 2.720 2.730 2.700 2.800 8,693,000 23,740,870 2.7310 2.665 2.655 2.665 2.636 2.733 8,905,180 2.6660 1.49%
2007-08-29 0 2.690 2.690 2.700 2.600 2.720 7,248,000 19,302,600 2.6632 2.626 2.626 2.636 2.538 2.655 7,424,910 2.5997 -3.58%
2007-08-28 0 2.790 2.790 2.800 2.750 2.880 19,874,000 55,673,420 2.8013 2.724 2.724 2.733 2.684 2.811 20,359,088 2.7346 -1.41%
2007-08-27 0 2.830 2.820 2.830 2.760 2.850 24,572,000 68,980,120 2.8073 2.763 2.753 2.763 2.694 2.782 25,171,757 2.7404 4.04%
2007-08-24 0 2.720 2.700 2.730 2.630 2.730 10,896,500 29,110,320 2.6715 2.655 2.636 2.665 2.567 2.665 11,162,464 2.6079 0.74%
2007-08-23 0 2.700 2.690 2.700 2.640 2.730 21,398,000 57,380,120 2.6816 2.636 2.626 2.636 2.577 2.665 21,920,286 2.6177 2.66%
2007-08-22 0 2.630 2.620 2.630 2.490 2.700 26,094,000 67,762,380 2.5969 2.567 2.558 2.567 2.431 2.636 26,730,907 2.5350 -1.87%
2007-08-21 0 2.680 2.660 2.670 2.600 3.070 31,373,000 90,216,430 2.8756 2.616 2.597 2.606 2.538 2.997 32,138,757 2.8071 -7.27%
2007-08-20 0 2.890 2.880 2.890 2.660 2.900 14,460,000 39,840,840 2.7552 2.821 2.811 2.821 2.597 2.831 14,812,942 2.6896 12.02%
2007-08-17 0 2.580 2.560 2.580 2.300 2.600 16,071,000 39,793,400 2.4761 2.519 2.499 2.519 2.245 2.538 16,463,264 2.4171 -2.64%
2007-08-16 0 2.650 2.640 2.650 2.500 2.790 23,865,000 62,201,910 2.6064 2.587 2.577 2.587 2.440 2.724 24,447,501 2.5443 -7.67%
2007-08-15 0 2.870 2.860 2.870 2.800 2.940 11,040,000 31,473,060 2.8508 2.802 2.792 2.802 2.733 2.870 11,309,466 2.7829 -3.04%
2007-08-14 0 2.960 2.960 2.990 2.910 3.000 9,810,000 28,938,560 2.9499 2.889 2.889 2.919 2.841 2.929 10,049,444 2.8796 -0.67%
2007-08-13 0 2.980 2.980 2.990 2.950 3.100 8,876,000 26,619,320 2.9990 2.909 2.909 2.919 2.880 3.026 9,092,647 2.9276 -1.00%
2007-08-10 0 3.010 3.010 3.020 2.900 3.050 8,645,000 25,820,240 2.9867 2.938 2.938 2.948 2.831 2.977 8,856,009 2.9156 -2.90%
2007-08-09 0 3.100 3.090 3.100 3.070 3.220 13,496,000 42,819,040 3.1727 3.026 3.016 3.026 2.997 3.143 13,825,413 3.0971 -0.32%
2007-08-08 0 3.110 3.100 3.110 2.930 3.140 11,972,000 36,531,740 3.0514 3.036 3.026 3.036 2.860 3.065 12,264,215 2.9787 5.42%
2007-08-07 0 2.950 2.960 2.970 2.930 3.200 16,560,000 50,618,900 3.0567 2.880 2.889 2.899 2.860 3.124 16,964,199 2.9839 -4.22%
2007-08-06 0 3.080 3.090 3.100 3.060 3.180 15,474,000 48,191,720 3.1144 3.007 3.016 3.026 2.987 3.104 15,851,692 3.0402 -4.94%
2007-08-03 0 3.240 3.240 3.250 3.080 3.350 21,036,000 67,423,580 3.2052 3.163 3.163 3.173 3.007 3.270 21,549,450 3.1288 0.62%
2007-08-02 0 3.220 3.200 3.220 3.000 3.550 49,190,000 158,496,000 3.2221 3.143 3.124 3.143 2.929 3.465 50,390,638 3.1453 -3.88%
2007-08-01 0 3.350 3.340 3.350 3.200 3.680 57,895,000 201,232,620 3.4758 3.270 3.260 3.270 3.124 3.592 59,308,111 3.3930 -3.74%
2007-07-31 0 3.480 3.480 3.490 3.280 3.520 51,004,000 175,532,860 3.4416 3.397 3.397 3.407 3.202 3.436 52,248,914 3.3596 8.07%
2007-07-30 0 3.220 3.220 3.230 3.130 3.260 13,086,000 42,155,040 3.2214 3.143 3.143 3.153 3.055 3.182 13,405,405 3.1446 1.90%
2007-07-27 0 3.160 3.160 3.170 3.080 3.280 29,900,000 94,662,120 3.1660 3.085 3.085 3.094 3.007 3.202 30,629,804 3.0905 -3.95%
2007-07-26 0 3.290 3.270 3.280 3.150 3.310 46,750,000 152,095,360 3.2534 3.212 3.192 3.202 3.075 3.231 47,891,082 3.1759 5.45%
2007-07-25 0 3.120 3.110 3.120 3.040 3.240 25,392,000 79,295,940 3.1229 3.046 3.036 3.046 2.968 3.163 26,011,772 3.0485 -0.64%
2007-07-24 0 3.140 3.130 3.150 3.130 3.330 32,672,000 106,331,170 3.2545 3.065 3.055 3.075 3.055 3.251 33,469,464 3.1770 -1.87%
2007-07-23 0 3.200 3.190 3.200 3.010 3.230 40,733,000 128,069,710 3.1441 3.124 3.114 3.124 2.938 3.153 41,727,218 3.0692 7.02%
2007-07-20 0 2.990 2.990 3.000 2.880 3.020 48,958,000 145,982,800 2.9818 2.919 2.919 2.929 2.811 2.948 50,152,975 2.9108 4.55%
2007-07-19 0 2.860 2.860 2.870 2.800 2.880 11,452,000 32,661,020 2.8520 2.792 2.792 2.802 2.733 2.811 11,731,522 2.7840 0.35%
2007-07-18 0 2.850 2.830 2.840 2.740 2.890 33,572,000 95,195,400 2.8356 2.782 2.763 2.772 2.675 2.821 34,391,431 2.7680 4.01%
2007-07-17 0 2.740 2.740 2.750 2.700 2.780 8,292,000 22,687,360 2.7361 2.675 2.675 2.684 2.636 2.714 8,494,392 2.6709 1.11%
2007-07-16 0 2.710 2.700 2.730 2.680 2.830 17,910,000 48,797,780 2.7246 2.645 2.636 2.665 2.616 2.763 18,347,150 2.6597 -3.90%
2007-07-13 0 2.820 2.820 2.830 2.800 2.910 42,100,000 119,599,540 2.8408 2.753 2.753 2.763 2.733 2.841 43,127,584 2.7732 1.81%
2007-07-12 0 2.770 2.770 2.780 2.510 2.880 80,317,000 216,090,220 2.6905 2.704 2.704 2.714 2.450 2.811 82,277,390 2.6264 12.15%
2007-07-11 0 2.470 2.470 2.480 2.450 2.530 15,190,000 37,723,420 2.4834 2.411 2.411 2.421 2.392 2.470 15,560,760 2.4243 -1.98%
2007-07-10 0 2.520 2.510 2.520 2.500 2.560 8,415,000 21,278,630 2.5287 2.460 2.450 2.460 2.440 2.499 8,620,395 2.4684 -1.56%
2007-07-09 0 2.560 2.560 2.570 2.490 2.560 8,569,000 21,708,580 2.5334 2.499 2.499 2.509 2.431 2.499 8,778,154 2.4730 1.59%
2007-07-06 0 2.520 2.530 2.540 2.510 2.570 6,596,000 16,725,300 2.5357 2.460 2.470 2.479 2.450 2.509 6,756,996 2.4753 -1.18%
2007-07-05 0 2.550 2.540 2.550 2.510 2.600 8,181,000 20,969,440 2.5632 2.489 2.479 2.489 2.450 2.538 8,380,683 2.5021 1.19%
2007-07-04 0 2.520 2.520 2.530 2.510 2.600 4,568,000 11,584,520 2.5360 2.460 2.460 2.470 2.450 2.538 4,679,496 2.4756 -1.95%
2007-07-03 0 2.570 2.560 2.570 2.530 2.650 11,210,000 28,945,080 2.5821 2.509 2.499 2.509 2.470 2.587 11,483,616 2.5206 -1.53%
2007-06-29 0 2.610 2.610 2.620 2.550 2.620 32,315,000 83,793,940 2.5930 2.548 2.548 2.558 2.489 2.558 33,103,750 2.5313 2.35%
2007-06-28 0 2.550 2.550 2.560 2.450 2.570 28,603,000 72,496,560 2.5346 2.489 2.489 2.499 2.392 2.509 29,301,147 2.4742 4.94%
2007-06-27 0 2.430 2.430 2.440 2.380 2.440 12,048,000 28,971,020 2.4046 2.372 2.372 2.382 2.323 2.382 12,342,070 2.3473 -0.41%
2007-06-26 0 2.440 2.440 2.450 2.420 2.500 9,706,000 23,813,180 2.4534 2.382 2.382 2.392 2.362 2.440 9,942,906 2.3950 -0.81%
2007-06-25 0 2.460 2.460 2.470 2.460 2.540 9,398,000 23,495,900 2.5001 2.401 2.401 2.411 2.401 2.479 9,627,388 2.4405 -3.15%
2007-06-22 0 2.540 2.540 2.550 2.520 2.600 10,358,000 26,526,280 2.5609 2.479 2.479 2.489 2.460 2.538 10,610,820 2.4999 -1.93%
2007-06-21 0 2.590 2.580 2.590 2.520 2.600 13,842,000 35,526,740 2.5666 2.528 2.519 2.528 2.460 2.538 14,179,858 2.5054 0.78%
2007-06-20 0 2.570 2.560 2.580 2.540 2.640 33,226,000 86,183,020 2.5938 2.509 2.499 2.519 2.479 2.577 34,036,986 2.5320 1.58%
2007-06-18 0 2.530 2.510 2.520 2.500 2.550 10,360,000 26,123,440 2.5216 2.470 2.450 2.460 2.440 2.489 10,612,869 2.4615 1.20%
2007-06-15 0 2.500 2.490 2.500 2.460 2.500 6,948,000 17,235,020 2.4806 2.440 2.431 2.440 2.401 2.440 7,117,588 2.4215 1.21%
2007-06-14 0 2.470 2.460 2.470 2.450 2.490 6,707,000 16,547,120 2.4671 2.411 2.401 2.411 2.392 2.431 6,870,706 2.4084 1.23%
2007-06-13 0 2.440 2.430 2.440 2.430 2.480 4,128,000 10,112,920 2.4498 2.382 2.372 2.382 2.372 2.421 4,228,757 2.3915 -0.81%
2007-06-12 0 2.460 2.460 2.470 2.450 2.520 3,774,000 9,305,160 2.4656 2.401 2.401 2.411 2.392 2.460 3,866,116 2.4068 -1.20%
2007-06-11 0 2.490 2.480 2.490 2.480 2.540 8,180,000 20,472,400 2.5027 2.431 2.421 2.431 2.421 2.479 8,379,659 2.4431 0.40%
2007-06-08 0 2.480 2.470 2.480 2.430 2.520 8,648,000 21,471,280 2.4828 2.421 2.411 2.421 2.372 2.460 8,859,082 2.4236 0.40%
2007-06-07 0 2.470 2.460 2.470 2.440 2.480 5,144,000 12,650,360 2.4592 2.411 2.401 2.411 2.382 2.421 5,269,556 2.4007 -0.40%
2007-06-06 0 2.480 2.470 2.480 2.460 2.520 5,232,000 13,017,680 2.4881 2.421 2.411 2.421 2.401 2.460 5,359,704 2.4288 -0.40%
2007-06-05 0 2.490 2.490 2.500 2.430 2.580 13,036,000 32,634,640 2.5034 2.431 2.431 2.440 2.372 2.519 13,354,185 2.4438 -1.19%
2007-06-04 0 2.520 2.520 2.540 2.410 2.600 28,752,000 72,673,840 2.5276 2.460 2.460 2.479 2.353 2.538 29,453,784 2.4674 4.13%
2007-06-01 0 2.420 2.400 2.420 2.370 2.420 6,569,000 15,730,760 2.3947 2.362 2.343 2.362 2.314 2.362 6,729,337 2.3376 2.11%
2007-05-31 0 2.370 2.370 2.380 2.370 2.410 4,748,000 11,332,300 2.3868 2.314 2.314 2.323 2.314 2.353 4,863,890 2.3299 -1.25%
2007-05-30 0 2.400 2.400 2.410 2.330 2.440 12,282,000 29,338,700 2.3888 2.343 2.343 2.353 2.274 2.382 12,581,781 2.3318 -1.23%
2007-05-29 0 2.430 2.430 2.440 2.350 2.440 8,956,000 21,421,440 2.3919 2.372 2.372 2.382 2.294 2.382 9,174,600 2.3349 1.25%
2007-05-28 0 2.400 2.390 2.400 2.360 2.420 10,056,000 24,086,240 2.3952 2.343 2.333 2.343 2.304 2.362 10,301,448 2.3381 1.69%
2007-05-25 0 2.360 2.350 2.370 2.320 2.370 8,008,000 18,800,500 2.3477 2.304 2.294 2.314 2.265 2.314 8,203,461 2.2918 -2.07%
2007-05-23 0 2.410 2.410 2.420 2.380 2.430 13,226,000 31,797,060 2.4041 2.353 2.353 2.362 2.323 2.372 13,548,822 2.3469 0.84%
2007-05-22 0 2.390 2.380 2.390 2.330 2.410 16,048,000 38,090,040 2.3735 2.333 2.323 2.333 2.274 2.353 16,439,702 2.3170 3.46%
2007-05-21 0 2.310 2.310 2.320 2.270 2.330 6,092,000 13,983,160 2.2953 2.255 2.255 2.265 2.216 2.274 6,240,695 2.2406 1.32%
2007-05-18 0 2.280 2.280 2.290 2.210 2.300 7,340,000 16,539,860 2.2534 2.226 2.226 2.235 2.157 2.245 7,519,156 2.1997 -0.44%
2007-05-17 0 2.290 2.290 2.300 2.280 2.370 12,788,000 29,671,420 2.3203 2.235 2.235 2.245 2.226 2.314 13,100,132 2.2650 -2.14%
2007-05-16 0 2.340 2.340 2.350 2.340 2.400 6,032,000 14,243,620 2.3613 2.284 2.284 2.294 2.284 2.343 6,179,230 2.3051 -2.09%
2007-05-15 0 2.390 2.380 2.390 2.340 2.430 21,812,000 52,101,000 2.3886 2.333 2.323 2.333 2.284 2.372 22,344,391 2.3317 2.14%
2007-05-14 0 2.340 2.320 2.340 2.270 2.340 14,251,500 32,763,770 2.2990 2.284 2.265 2.284 2.216 2.284 14,599,353 2.2442 5.41%
2007-05-11 0 2.220 2.220 2.230 2.200 2.230 3,274,000 7,257,180 2.2166 2.167 2.167 2.177 2.148 2.177 3,353,912 2.1638 0.00%
2007-05-10 0 2.220 2.220 2.230 2.210 2.260 3,754,000 8,401,060 2.2379 2.167 2.167 2.177 2.157 2.206 3,845,628 2.1846 -0.45%
2007-05-09 0 2.230 2.220 2.240 2.220 2.240 2,292,000 5,095,800 2.2233 2.177 2.167 2.187 2.167 2.187 2,347,944 2.1703 -0.45%
2007-05-08 0 2.240 2.240 2.250 2.230 2.260 2,034,000 4,557,940 2.2409 2.187 2.187 2.196 2.177 2.206 2,083,646 2.1875 -0.44%
2007-05-07 0 2.250 2.250 2.260 2.200 2.260 4,728,000 10,609,520 2.2440 2.196 2.196 2.206 2.148 2.206 4,843,402 2.1905 1.35%
2007-05-04 0 2.220 2.220 2.230 2.200 2.230 3,960,000 8,772,080 2.2152 2.167 2.167 2.177 2.148 2.177 4,056,656 2.1624 -0.89%
2007-05-03 0 2.240 2.240 2.250 2.220 2.250 2,016,000 4,499,320 2.2318 2.187 2.187 2.196 2.167 2.196 2,065,207 2.1786 -0.44%
2007-05-02 0 2.250 2.240 2.250 2.190 2.270 3,818,000 8,521,420 2.2319 2.196 2.187 2.196 2.138 2.216 3,911,190 2.1787 1.81%
2007-04-30 0 2.210 2.210 2.220 2.190 2.220 4,576,000 10,075,600 2.2018 2.157 2.157 2.167 2.138 2.167 4,687,692 2.1494 -0.45%
2007-04-27 0 2.220 2.220 2.230 2.220 2.250 3,398,000 7,583,920 2.2319 2.167 2.167 2.177 2.167 2.196 3,480,939 2.1787 -1.33%
2007-04-26 0 2.250 2.240 2.250 2.230 2.260 2,756,000 6,198,160 2.2490 2.196 2.187 2.196 2.177 2.206 2,823,269 2.1954 0.45%
2007-04-25 0 2.240 2.230 2.250 2.230 2.270 2,826,000 6,357,280 2.2496 2.187 2.177 2.196 2.177 2.216 2,894,977 2.1960 -0.44%
2007-04-24 0 2.250 2.250 2.260 2.230 2.270 2,934,000 6,610,420 2.2530 2.196 2.196 2.206 2.177 2.216 3,005,614 2.1994 -0.88%
2007-04-23 0 2.270 2.260 2.270 2.250 2.310 3,092,000 7,030,780 2.2739 2.216 2.206 2.216 2.196 2.255 3,167,470 2.2197 -0.87%
2007-04-20 0 2.290 2.280 2.290 2.270 2.310 4,416,000 10,119,360 2.2915 2.235 2.226 2.235 2.216 2.255 4,523,786 2.2369 1.33%
2007-04-19 0 2.260 2.250 2.260 2.230 2.280 4,608,000 10,366,640 2.2497 2.206 2.196 2.206 2.177 2.226 4,720,473 2.1961 -1.31%
2007-04-18 0 2.290 2.270 2.290 2.260 2.350 6,290,000 14,444,740 2.2965 2.235 2.216 2.235 2.206 2.294 6,443,527 2.2417 -1.29%
2007-04-17 0 2.320 2.320 2.330 2.290 2.420 9,280,000 21,676,700 2.3359 2.265 2.265 2.274 2.235 2.362 9,506,508 2.2802 -3.33%
2007-04-16 0 2.400 2.390 2.400 2.360 2.480 15,009,000 36,151,600 2.4087 2.343 2.333 2.343 2.304 2.421 15,375,342 2.3513 -0.41%
2007-04-13 0 2.410 2.420 2.430 2.260 2.420 35,140,000 82,798,880 2.3563 2.353 2.362 2.372 2.206 2.362 35,997,703 2.3001 8.56%
2007-04-12 0 2.220 2.220 2.230 2.200 2.250 7,144,000 15,940,920 2.2314 2.167 2.167 2.177 2.148 2.196 7,318,372 2.1782 -1.33%
2007-04-11 0 2.250 2.240 2.250 2.190 2.250 7,990,000 17,741,460 2.2205 2.196 2.187 2.196 2.138 2.196 8,185,021 2.1676 1.81%
2007-04-10 0 2.210 2.210 2.220 2.200 2.260 9,030,000 20,025,040 2.2176 2.157 2.157 2.167 2.148 2.206 9,250,406 2.1648 -0.90%
2007-04-04 0 2.230 2.220 2.230 2.220 2.250 5,494,000 12,267,700 2.2329 2.177 2.167 2.177 2.167 2.196 5,628,098 2.1797 0.00%
2007-04-03 0 2.230 2.220 2.230 2.230 2.300 6,062,000 13,607,400 2.2447 2.177 2.167 2.177 2.177 2.245 6,209,962 2.1912 -1.76%
2007-04-02 0 2.270 2.270 2.280 2.230 2.300 12,434,000 27,943,580 2.2474 2.216 2.216 2.226 2.177 2.245 12,737,491 2.1938 1.79%
2007-03-30 0 2.230 2.220 2.230 2.220 2.260 9,108,000 20,330,640 2.2322 2.177 2.167 2.177 2.167 2.206 9,330,310 2.1790 -1.76%
2007-03-29 0 2.270 2.260 2.280 2.220 2.270 5,506,000 12,325,360 2.2385 2.216 2.206 2.226 2.167 2.216 5,640,391 2.1852 0.89%
2007-03-28 0 2.250 2.250 2.260 2.240 2.290 6,410,000 14,489,260 2.2604 2.196 2.196 2.206 2.187 2.235 6,566,456 2.2066 -2.17%
2007-03-27 0 2.300 2.290 2.300 2.270 2.320 3,332,000 7,615,840 2.2857 2.245 2.235 2.245 2.216 2.265 3,413,328 2.2312 0.00%
2007-03-26 0 2.300 2.290 2.300 2.280 2.330 4,788,000 11,011,260 2.2998 2.245 2.235 2.245 2.226 2.274 4,904,866 2.2450 0.44%
2007-03-23 0 2.290 2.290 2.300 2.240 2.310 4,700,000 10,713,720 2.2795 2.235 2.235 2.245 2.187 2.255 4,814,718 2.2252 0.44%
2007-03-22 0 2.280 2.280 2.300 2.270 2.330 6,158,000 14,135,940 2.2955 2.226 2.226 2.245 2.216 2.274 6,308,305 2.2408 0.00%
2007-03-21 0 2.280 2.280 2.290 2.150 2.390 8,758,000 19,887,220 2.2707 2.226 2.226 2.235 2.099 2.333 8,971,767 2.2166 -1.72%
2007-03-20 0 2.320 2.320 2.330 2.310 2.350 3,524,000 8,190,140 2.3241 2.265 2.265 2.274 2.255 2.294 3,610,014 2.2687 0.00%
2007-03-19 0 2.320 2.320 2.330 2.270 2.330 2,274,000 5,239,560 2.3041 2.265 2.265 2.274 2.216 2.274 2,329,504 2.2492 -0.85%
2007-03-16 0 2.340 2.330 2.340 2.290 2.390 2,066,000 4,809,360 2.3279 2.284 2.274 2.284 2.235 2.333 2,116,427 2.2724 -0.43%
2007-03-15 0 2.350 2.340 2.350 2.330 2.380 2,864,000 6,747,380 2.3559 2.294 2.284 2.294 2.274 2.323 2,933,905 2.2998 1.29%
2007-03-14 0 2.320 2.320 2.330 2.240 2.350 5,008,000 11,528,900 2.3021 2.265 2.265 2.274 2.187 2.294 5,130,236 2.2472 -2.52%
2007-03-13 0 2.380 2.370 2.380 2.360 2.430 6,453,000 15,453,630 2.3948 2.323 2.314 2.323 2.304 2.372 6,610,506 2.3377 -0.83%
2007-03-12 0 2.400 2.400 2.410 2.300 2.440 13,244,000 31,427,940 2.3730 2.343 2.343 2.353 2.245 2.382 13,567,262 2.3165 11.63%
2007-03-09 0 2.150 2.130 2.150 2.130 2.300 5,330,000 12,001,060 2.2516 2.099 2.079 2.099 2.079 2.245 5,460,096 2.1980 -5.29%
2007-03-08 0 2.270 2.270 2.280 2.220 2.290 2,128,000 4,804,820 2.2579 2.216 2.216 2.226 2.167 2.235 2,179,941 2.2041 0.44%
2007-03-07 0 2.260 2.250 2.260 2.250 2.290 6,224,000 14,153,500 2.2740 2.206 2.196 2.206 2.196 2.235 6,375,916 2.2198 0.00%
2007-03-06 0 2.260 2.260 2.270 2.160 2.280 7,020,000 15,727,060 2.2403 2.206 2.206 2.216 2.109 2.226 7,191,345 2.1869 2.26%
2007-03-05 0 2.210 2.200 2.220 2.150 2.240 12,100,000 26,531,720 2.1927 2.157 2.148 2.167 2.099 2.187 12,395,339 2.1405 -2.64%
2007-03-02 0 2.270 2.270 2.280 2.230 2.380 7,940,000 18,345,920 2.3106 2.216 2.216 2.226 2.177 2.323 8,133,801 2.2555 -2.58%
2007-03-01 0 2.330 2.320 2.350 2.320 2.410 9,669,500 22,781,930 2.3561 2.274 2.265 2.294 2.265 2.353 9,905,515 2.2999 -0.85%
2007-02-28 0 2.350 2.330 2.350 2.150 2.370 12,350,000 28,442,660 2.3030 2.294 2.274 2.294 2.099 2.314 12,651,441 2.2482 -3.29%
2007-02-27 0 2.430 2.430 2.460 2.430 2.490 9,678,500 23,806,320 2.4597 2.372 2.372 2.401 2.372 2.431 9,914,734 2.4011 -2.41%
2007-02-26 0 2.490 2.470 2.490 2.460 2.520 12,303,000 30,479,970 2.4774 2.431 2.411 2.431 2.401 2.460 12,603,294 2.4184 -1.19%
2007-02-23 0 2.520 2.520 2.530 2.490 2.540 3,358,000 8,421,840 2.5080 2.460 2.460 2.470 2.431 2.479 3,439,963 2.4482 -0.79%
2007-02-22 0 2.540 2.530 2.540 2.510 2.550 2,546,000 6,441,860 2.5302 2.479 2.470 2.479 2.450 2.489 2,608,143 2.4699 0.40%
2007-02-21 0 2.530 2.530 2.540 2.520 2.600 3,388,000 8,615,240 2.5429 2.470 2.470 2.479 2.460 2.538 3,470,695 2.4823 -1.56%
2007-02-16 0 2.570 2.560 2.570 2.510 2.570 5,128,000 13,045,660 2.5440 2.509 2.499 2.509 2.450 2.509 5,253,165 2.4834 2.39%
2007-02-15 0 2.510 2.510 2.520 2.500 2.540 7,023,000 17,658,940 2.5144 2.450 2.450 2.460 2.440 2.479 7,194,419 2.4545 1.21%
2007-02-14 0 2.480 2.480 2.490 2.470 2.540 8,214,000 20,490,840 2.4946 2.421 2.421 2.431 2.411 2.479 8,414,489 2.4352 -0.80%
2007-02-13 0 2.500 2.480 2.500 2.470 2.550 12,541,000 31,428,920 2.5061 2.440 2.421 2.440 2.411 2.489 12,847,103 2.4464 -2.34%
2007-02-12 0 2.560 2.560 2.570 2.550 2.640 10,730,000 27,777,380 2.5888 2.499 2.499 2.509 2.489 2.577 10,991,900 2.5271 -3.03%
2007-02-09 0 2.640 2.640 2.650 2.640 2.710 13,298,000 35,528,240 2.6717 2.577 2.577 2.587 2.577 2.645 13,622,580 2.6080 -1.86%
2007-02-08 0 2.690 2.680 2.690 2.570 2.700 45,167,000 119,833,770 2.6531 2.626 2.616 2.626 2.509 2.636 46,269,444 2.5899 3.86%
2007-02-07 0 2.590 2.570 2.580 2.370 2.600 27,404,100 67,919,490 2.4784 2.528 2.509 2.519 2.314 2.538 28,072,984 2.4194 7.92%
2007-02-06 0 2.400 2.390 2.400 2.380 2.450 19,653,000 47,232,920 2.4033 2.343 2.333 2.343 2.323 2.392 20,132,694 2.3461 -1.23%
2007-02-05 0 2.430 2.430 2.440 2.410 2.530 19,174,000 47,322,060 2.4680 2.372 2.372 2.382 2.353 2.470 19,642,002 2.4092 -2.80%
2007-02-02 0 2.500 2.500 2.510 2.480 2.560 14,186,000 35,757,600 2.5206 2.440 2.440 2.450 2.421 2.499 14,532,254 2.4606 -1.57%
2007-02-01 0 2.540 2.540 2.550 2.530 2.640 15,558,000 39,772,900 2.5564 2.479 2.479 2.489 2.470 2.577 15,937,742 2.4955 -2.68%
2007-01-31 0 2.610 2.610 2.620 2.600 2.680 7,512,000 19,706,120 2.6233 2.548 2.548 2.558 2.538 2.616 7,695,354 2.5608 -1.51%
2007-01-30 0 2.650 2.650 2.660 2.580 2.660 6,170,000 16,159,920 2.6191 2.587 2.587 2.597 2.519 2.597 6,320,598 2.5567 2.32%
2007-01-29 0 2.590 2.590 2.600 2.570 2.650 7,344,000 19,116,500 2.6030 2.528 2.528 2.538 2.509 2.587 7,523,254 2.5410 -0.38%
2007-01-26 0 2.600 2.590 2.600 2.550 2.650 17,613,000 45,668,160 2.5929 2.538 2.528 2.538 2.489 2.587 18,042,901 2.5311 -3.35%
2007-01-25 0 2.690 2.690 2.700 2.620 2.820 20,897,000 56,760,400 2.7162 2.626 2.626 2.636 2.558 2.753 21,407,057 2.6515 -3.58%
2007-01-24 0 2.790 2.780 2.790 2.760 2.890 21,442,000 60,032,200 2.7997 2.724 2.714 2.724 2.694 2.821 21,965,360 2.7330 -1.76%
2007-01-23 0 2.840 2.830 2.840 2.790 2.860 8,844,000 24,950,860 2.8212 2.772 2.763 2.772 2.724 2.792 9,059,866 2.7540 0.35%
2007-01-22 0 2.830 2.830 2.840 2.790 2.920 29,770,000 85,401,080 2.8687 2.763 2.763 2.772 2.724 2.850 30,496,631 2.8003 1.80%
2007-01-19 0 2.780 2.780 2.790 2.750 2.800 11,642,000 32,324,160 2.7765 2.714 2.714 2.724 2.684 2.733 11,926,160 2.7104 -1.07%
2007-01-18 0 2.810 2.800 2.810 2.780 2.850 17,024,000 47,771,070 2.8061 2.743 2.733 2.743 2.714 2.782 17,439,525 2.7392 -0.71%
2007-01-17 0 2.830 2.830 2.850 2.740 2.860 29,809,000 83,737,770 2.8091 2.763 2.763 2.782 2.675 2.792 30,536,583 2.7422 -1.05%
2007-01-16 0 2.860 2.860 2.870 2.840 2.950 14,597,000 42,041,640 2.8802 2.792 2.792 2.802 2.772 2.880 14,953,286 2.8115 -1.72%
2007-01-15 0 2.910 2.900 2.910 2.860 2.920 21,500,000 62,112,420 2.8889 2.841 2.831 2.841 2.792 2.850 22,024,776 2.8201 1.39%
2007-01-12 0 2.870 2.860 2.870 2.860 2.930 14,961,000 43,199,920 2.8875 2.802 2.792 2.802 2.792 2.860 15,326,171 2.8187 1.06%
2007-01-11 0 2.840 2.830 2.840 2.830 2.930 22,622,012 65,197,333 2.8820 2.772 2.763 2.772 2.763 2.860 23,174,174 2.8134 0.00%
2007-01-10 0 2.840 2.830 2.840 2.810 3.000 44,842,000 128,591,140 2.8676 2.772 2.763 2.772 2.743 2.929 45,936,511 2.7993 -6.58%
2007-01-09 0 3.040 3.030 3.040 3.030 3.250 55,810,750 175,423,398 3.1432 2.968 2.958 2.968 2.958 3.173 57,172,988 3.0683 -3.18%
2007-01-08 0 3.140 3.120 3.140 3.030 3.160 48,670,000 151,442,900 3.1116 3.065 3.046 3.065 2.958 3.085 49,857,945 3.0375 -0.95%
2007-01-05 0 3.170 3.160 3.170 3.010 3.220 94,883,977 296,674,724 3.1267 3.094 3.085 3.094 2.938 3.143 97,199,921 3.0522 0.00%
2007-01-04 0 3.170 3.160 3.170 2.980 3.370 159,704,750 503,805,718 3.1546 3.094 3.085 3.094 2.909 3.290 163,602,850 3.0794 3.59%
2007-01-03 0 3.060 3.060 3.070 2.650 3.070 265,686,023 762,579,686 2.8702 2.987 2.987 2.997 2.587 2.997 272,170,931 2.8018 19.07%
2007-01-02 0 2.570 2.570 2.580 2.470 2.580 60,696,000 153,778,600 2.5336 2.509 2.509 2.519 2.411 2.519 62,177,478 2.4732 2.39%
2006-12-29 0 2.510 2.510 2.520 2.480 2.540 37,720,000 94,592,996 2.5078 2.450 2.450 2.460 2.421 2.479 38,640,676 2.4480 -0.40%
2006-12-28 0 2.520 2.510 2.520 2.480 2.640 86,774,000 222,052,030 2.5590 2.460 2.450 2.460 2.421 2.577 88,891,994 2.4980 -3.45%
2006-12-27 0 2.610 2.600 2.610 2.540 2.680 151,004,000 393,638,830 2.6068 2.548 2.538 2.548 2.479 2.616 154,689,730 2.5447 3.16%
2006-12-22 0 2.530 2.530 2.540 2.360 2.600 570,473,100 1,422,740,803 2.4940 2.470 2.470 2.479 2.304 2.538 584,397,301 2.4345

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top