Sino Gold Mining Limited: O

Exchange Code Listed Last trade Delisted
HK Sec 01862  2007-03-16  2009-12-04  2009-12-16
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
2009-12-15 1 - - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2009-12-04 0 57.60 57.50 58.65 57.00 60.00 49,857 2,858,744 57.339 57.60 57.50 58.65 57.00 60.00 49,857 57.339 -4.79%
2009-12-03 0 60.50 60.50 61.00 60.15 61.00 39,355 2,381,529 60.514 60.50 60.50 61.00 60.15 61.00 39,355 60.514 0.83%
2009-12-02 0 60.00 59.80 60.00 57.00 60.25 129,051 7,418,960 57.489 60.00 59.80 60.00 57.00 60.25 129,051 57.489 8.11%
2009-12-01 0 55.50 55.50 55.55 55.00 55.90 181,528 10,078,470 55.520 55.50 55.50 55.55 55.00 55.90 181,528 55.520 0.00%
2009-11-30 0 55.50 55.35 55.50 54.65 55.60 167,763 9,286,119 55.353 55.50 55.35 55.50 54.65 55.60 167,763 55.353 2.87%
2009-11-27 0 53.95 - 53.95 55.00 56.70 208,584 11,823,186 56.683 53.95 - 53.95 55.00 56.70 208,584 56.683 -4.93%
2009-11-26 0 56.75 56.50 56.60 56.30 56.80 271,250 15,219,402 56.108 56.75 56.50 56.60 56.30 56.80 271,250 56.108 1.34%
2009-11-25 0 56.00 56.00 56.10 55.60 56.55 728,252 40,933,839 56.208 56.00 56.00 56.10 55.60 56.55 728,252 56.208 0.00%
2009-11-24 0 56.00 55.85 56.50 56.00 56.80 51,576 2,925,786 56.728 56.00 55.85 56.50 56.00 56.80 51,576 56.728 -0.44%
2009-11-23 0 56.25 56.25 56.35 54.80 56.15 94,088 5,264,604 55.954 56.25 56.25 56.35 54.80 56.15 94,088 55.954 0.45%
2009-11-20 0 56.00 56.00 56.50 55.75 56.50 31,721 1,775,716 55.979 56.00 56.00 56.50 55.75 56.50 31,721 55.979 -2.10%
2009-11-19 0 57.20 57.10 57.20 56.60 58.30 42,852 2,436,442 56.857 57.20 57.10 57.20 56.60 58.30 42,852 56.857 -0.61%
2009-11-18 0 57.55 57.55 57.75 56.60 57.90 108,733 6,253,748 57.515 57.55 57.55 57.75 56.60 57.90 108,733 57.515 0.96%
2009-11-17 0 57.00 57.00 57.40 56.60 57.80 10,012 573,733 57.305 57.00 57.00 57.40 56.60 57.80 10,012 57.305 1.06%
2009-11-16 0 56.40 56.25 56.50 54.80 56.40 59,492 3,334,732 56.053 56.40 56.25 56.50 54.80 56.40 59,492 56.053 4.44%
2009-11-13 0 54.00 54.00 54.90 53.50 55.20 20,826 1,133,958 54.449 54.00 54.00 54.90 53.50 55.20 20,826 54.449 -3.31%
2009-11-12 0 55.85 55.80 55.85 55.15 55.90 31,932 1,778,348 55.692 55.85 55.80 55.85 55.15 55.90 31,932 55.692 1.82%
2009-11-11 0 54.85 54.85 54.90 54.70 55.00 51,626 2,837,117 54.955 54.85 54.85 54.90 54.70 55.00 51,626 54.955 0.37%
2009-11-10 0 54.65 54.65 54.70 54.00 54.70 66,691 3,631,879 54.458 54.65 54.65 54.70 54.00 54.70 66,691 54.458 5.71%
2009-11-09 0 51.70 51.70 52.00 51.00 51.50 40,800 2,098,600 51.436 51.70 51.70 52.00 51.00 51.50 40,800 51.436 1.17%
2009-11-06 0 51.10 51.00 51.15 50.90 51.65 41,638 2,124,266 51.017 51.10 51.00 51.15 50.90 51.65 41,638 51.017 2.40%
2009-11-05 0 49.90 49.20 49.90 50.50 51.00 13,000 658,500 50.654 49.90 49.20 49.90 50.50 51.00 13,000 50.654 2.04%
2009-11-04 0 48.90 48.90 49.40 48.75 49.00 36,906 1,803,055 48.855 48.90 48.90 49.40 48.75 49.00 36,906 48.855 4.38%
2009-11-03 0 46.85 46.85 47.50 46.80 46.80 1,826 85,441 46.791 46.85 46.85 47.50 46.80 46.80 1,826 46.791 1.41%
2009-11-02 0 46.20 45.50 46.50 45.90 46.85 2,000 92,340 46.170 46.20 45.50 46.50 45.90 46.85 2,000 46.170 -2.53%
2009-10-30 0 47.40 46.75 48.25 47.40 48.15 14,400 688,770 47.831 47.40 46.75 48.25 47.40 48.15 14,400 47.831 3.27%
2009-10-29 0 45.90 - 46.50 45.90 45.90 2,092 96,325 46.044 45.90 - 46.50 45.90 45.90 2,092 46.044 -2.34%
2009-10-28 0 47.00 47.00 47.90 46.50 47.60 9,600 453,100 47.198 47.00 47.00 47.90 46.50 47.60 9,600 47.198 -1.26%
2009-10-27 0 47.60 47.60 48.00 47.05 48.00 7,000 335,410 47.916 47.60 47.60 48.00 47.05 48.00 7,000 47.916 -2.86%
2009-10-23 0 49.00 49.00 49.50 49.00 49.50 5,600 275,000 49.107 49.00 49.00 49.50 49.00 49.50 5,600 49.107 1.03%
2009-10-22 0 48.50 48.50 49.45 48.50 48.50 1,520 73,672 48.468 48.50 48.50 49.45 48.50 48.50 1,520 48.468 -3.00%
2009-10-21 0 50.00 49.60 50.00 49.50 50.00 3,826 190,089 49.683 50.00 49.60 50.00 49.50 50.00 3,826 49.683 0.00%
2009-10-20 0 50.00 49.40 50.00 49.55 50.90 11,852 594,918 50.196 50.00 49.40 50.00 49.55 50.90 11,852 50.196 3.31%
2009-10-19 0 48.40 48.40 49.70 48.30 49.70 22,400 1,101,370 49.168 48.40 48.40 49.70 48.30 49.70 22,400 49.168 -3.78%
2009-10-16 0 50.30 - 50.30 - - 0 0 - 50.30 - 50.30 - - 0 - -0.40%
2009-10-15 0 50.50 50.50 50.90 50.00 52.10 8,200 419,180 51.120 50.50 50.50 50.90 50.00 52.10 8,200 51.120 -3.07%
2009-10-14 0 52.10 51.85 52.10 51.00 52.10 35,560 1,845,752 51.905 52.10 51.85 52.10 51.00 52.10 35,560 51.905 3.78%
2009-10-13 0 50.20 50.20 50.45 49.55 50.55 36,492 1,824,286 49.991 50.20 50.20 50.45 49.55 50.55 36,492 49.991 2.97%
2009-10-12 0 48.75 48.75 49.50 48.35 49.50 5,279 259,860 49.225 48.75 48.75 49.50 48.35 49.50 5,279 49.225 -3.18%
2009-10-09 0 50.35 49.70 50.35 49.70 51.00 13,212 664,404 50.288 50.35 49.70 50.35 49.70 51.00 13,212 50.288 0.60%
2009-10-08 0 50.05 50.05 50.55 49.10 51.00 16,759 845,766 50.466 50.05 50.05 50.55 49.10 51.00 16,759 50.466 -1.86%
2009-10-07 0 51.00 50.05 51.00 47.80 51.00 39,492 1,962,423 49.692 51.00 50.05 51.00 47.80 51.00 39,492 49.692 8.97%
2009-10-06 0 46.80 45.80 46.90 45.00 46.80 15,200 698,740 45.970 46.80 45.80 46.90 45.00 46.80 15,200 45.970 3.08%
2009-10-05 0 45.40 44.30 45.40 45.50 45.50 800 36,400 45.500 45.40 44.30 45.40 45.50 45.50 800 45.500 0.78%
2009-10-02 0 45.05 45.05 45.50 - - 0 0 - 45.05 45.05 45.50 - - 0 - 0.00%
2009-09-30 0 45.05 45.05 - 44.80 44.80 400 17,920 44.800 45.05 45.05 - 44.80 44.80 400 44.800 0.67%
2009-09-29 0 44.75 44.00 44.75 43.65 45.05 7,400 332,710 44.961 44.75 44.00 44.75 43.65 45.05 7,400 44.961 4.56%
2009-09-28 0 42.80 42.80 43.80 42.80 44.55 2,600 112,710 43.350 42.80 42.80 43.80 42.80 44.55 2,600 43.350 -5.93%
2009-09-25 0 45.50 45.50 45.80 44.90 46.10 6,800 307,680 45.247 45.50 45.50 45.80 44.90 46.10 6,800 45.247 -5.60%
2009-09-24 0 48.20 48.20 48.30 47.30 48.20 17,226 824,454 47.861 48.20 48.20 48.30 47.30 48.20 17,226 47.861 0.10%
2009-09-23 0 48.15 48.15 48.50 48.15 48.50 4,986 240,512 48.237 48.15 48.15 48.50 48.15 48.50 4,986 48.237 0.31%
2009-09-22 0 48.00 47.85 48.00 48.00 48.50 11,200 538,300 48.063 48.00 47.85 48.00 48.00 48.50 11,200 48.063 1.48%
2009-09-21 0 47.30 46.90 47.30 47.20 48.25 25,800 1,221,750 47.355 47.30 46.90 47.30 47.20 48.25 25,800 47.355 -3.37%
2009-09-18 0 48.95 48.40 48.95 49.00 49.00 5,000 245,000 49.000 48.95 48.40 48.95 49.00 49.00 5,000 49.000 -1.21%
2009-09-17 0 49.55 49.55 49.95 49.55 50.45 59,879 2,977,731 49.729 49.55 49.55 49.95 49.55 50.45 59,879 49.729 1.54%
2009-09-16 0 48.80 48.20 48.80 47.50 49.80 40,344 1,959,350 48.566 48.80 48.20 48.80 47.50 49.80 40,344 48.566 4.95%
2009-09-15 0 46.50 - 46.50 46.50 47.30 3,400 159,720 46.976 46.50 - 46.50 46.50 47.30 3,400 46.976 -1.69%
2009-09-14 0 47.30 47.20 47.75 47.20 48.00 9,826 469,075 47.738 47.30 47.20 47.75 47.20 48.00 9,826 47.738 0.21%
2009-09-11 0 47.20 47.20 47.30 46.40 47.90 14,865 704,457 47.390 47.20 47.20 47.30 46.40 47.90 14,865 47.390 1.72%
2009-09-10 0 46.40 46.40 46.65 46.00 46.80 19,732 920,674 46.659 46.40 46.40 46.65 46.00 46.80 19,732 46.659 -0.22%
2009-09-09 0 46.50 46.00 46.50 46.45 47.35 11,079 517,311 46.693 46.50 46.00 46.50 46.45 47.35 11,079 46.693 -2.72%
2009-09-08 0 47.80 47.80 48.00 46.25 47.80 25,799 1,203,756 46.659 47.80 47.80 48.00 46.25 47.80 25,799 46.659 3.35%
2009-09-07 0 46.25 46.00 46.25 45.00 46.25 28,026 1,287,375 45.935 46.25 46.00 46.25 45.00 46.25 28,026 45.935 1.76%
2009-09-04 0 45.45 45.45 45.50 45.00 46.00 69,051 3,148,470 45.596 45.45 45.45 45.50 45.00 46.00 69,051 45.596 1.45%
2009-09-03 0 44.80 44.05 45.00 43.00 44.95 352,026 15,593,179 44.296 44.80 44.05 45.00 43.00 44.95 352,026 44.296 12.70%
2009-09-02 0 39.75 39.65 39.75 39.75 40.50 198,400 7,922,590 39.932 39.75 39.65 39.75 39.75 40.50 198,400 39.932 -3.40%
2009-09-01 0 41.15 41.15 41.50 41.00 42.45 130,000 5,395,880 41.507 41.15 41.15 41.50 41.00 42.45 130,000 41.507 -4.08%
2009-08-31 0 42.90 42.90 43.00 42.90 43.30 112,813 4,862,842 43.105 42.90 42.90 43.00 42.90 43.30 112,813 43.105 -0.23%
2009-08-28 0 43.00 42.90 43.00 42.30 43.25 223,280 9,618,723 43.079 43.00 42.90 43.00 42.30 43.25 223,280 43.079 1.42%
2009-08-27 0 42.40 42.40 42.50 42.10 43.10 252,039 10,730,567 42.575 42.40 42.40 42.50 42.10 43.10 252,039 42.575 11.58%
2009-08-26 1 - - - - - 0 0 - 38.00 - - - - 0 - 0.00%
2009-08-25 0 38.00 38.00 39.00 38.00 38.95 12,653 483,793 38.235 38.00 38.00 39.00 38.00 38.95 12,653 38.235 -2.44%
2009-08-24 0 38.95 37.50 38.95 37.90 39.00 26,026 995,677 38.257 38.95 37.50 38.95 37.90 39.00 26,026 38.257 7.01%
2009-08-21 0 36.40 36.40 37.50 36.30 36.80 55,000 2,009,150 36.530 36.40 36.40 37.50 36.30 36.80 55,000 36.530 1.11%
2009-08-20 0 36.00 34.85 36.00 35.90 36.00 1,200 43,180 35.983 36.00 34.85 36.00 35.90 36.00 1,200 35.983 4.20%
2009-08-19 0 34.55 34.55 35.30 34.55 35.50 4,600 162,390 35.302 34.55 34.55 35.30 34.55 35.50 4,600 35.302 -4.03%
2009-08-18 0 36.00 36.00 36.10 35.65 36.00 13,800 494,180 35.810 36.00 36.00 36.10 35.65 36.00 13,800 35.810 1.27%
2009-08-17 0 35.55 35.55 36.55 35.55 37.45 15,400 559,780 36.349 35.55 35.55 36.55 35.55 37.45 15,400 36.349 -2.34%
2009-08-14 0 36.40 36.40 37.55 36.30 37.80 10,600 391,170 36.903 36.40 36.40 37.55 36.30 37.80 10,600 36.903 -0.27%
2009-08-13 0 36.50 36.50 37.50 36.10 37.00 8,600 313,900 36.500 36.50 36.50 37.50 36.10 37.00 8,600 36.500 -0.27%
2009-08-12 0 36.60 36.60 38.00 36.60 38.00 9,800 361,480 36.886 36.60 36.60 38.00 36.60 38.00 9,800 36.886 -3.68%
2009-08-11 0 38.00 37.00 38.00 36.70 38.00 18,400 680,300 36.973 38.00 37.00 38.00 36.70 38.00 18,400 36.973 4.40%
2009-08-10 0 36.40 35.60 36.40 35.45 36.70 35,000 1,269,210 36.263 36.40 35.60 36.40 35.45 36.70 35,000 36.263 3.85%
2009-08-07 0 35.05 35.00 35.80 35.05 35.85 8,000 280,980 35.123 35.05 35.00 35.80 35.05 35.85 8,000 35.123 -3.97%
2009-08-06 0 36.50 35.10 36.50 35.00 36.90 15,400 542,020 35.196 36.50 35.10 36.50 35.00 36.90 15,400 35.196 1.39%
2009-08-05 0 36.00 35.00 36.00 36.20 37.00 11,800 433,250 36.716 36.00 35.00 36.00 36.20 37.00 11,800 36.716 -1.91%
2009-08-04 0 36.70 36.20 36.70 35.55 36.90 51,600 1,886,190 36.554 36.70 36.20 36.70 35.55 36.90 51,600 36.554 6.22%
2009-08-03 0 34.55 34.55 35.00 34.55 35.30 48,800 1,718,820 35.222 34.55 34.55 35.00 34.55 35.30 48,800 35.222 0.73%
2009-07-31 0 34.30 33.80 35.00 33.90 34.30 12,400 424,420 34.227 34.30 33.80 35.00 33.90 34.30 12,400 34.227 2.39%
2009-07-30 0 33.50 33.50 33.65 32.80 33.90 14,400 480,060 33.338 33.50 33.50 33.65 32.80 33.90 14,400 33.338 1.21%
2009-07-29 0 33.10 33.05 34.15 33.10 35.35 54,800 1,895,350 34.587 33.10 33.05 34.15 33.10 35.35 54,800 34.587 -4.20%
2009-07-28 0 34.55 34.55 34.70 34.10 35.15 39,800 1,384,140 34.777 34.55 34.55 34.70 34.10 35.15 39,800 34.777 0.29%
2009-07-27 0 34.45 34.45 34.80 34.15 35.15 58,226 2,024,222 34.765 34.45 34.45 34.80 34.15 35.15 58,226 34.765 2.84%
2009-07-24 0 33.50 33.50 34.00 33.05 34.20 104,600 3,545,170 33.893 33.50 33.50 34.00 33.05 34.20 104,600 33.893 -0.45%
2009-07-23 0 33.65 33.55 33.75 32.65 33.65 16,400 547,440 33.380 33.65 33.55 33.75 32.65 33.65 16,400 33.380 3.06%
2009-07-22 0 32.65 32.60 33.00 32.60 33.00 24,600 806,200 32.772 32.65 32.60 33.00 32.60 33.00 24,600 32.772 -1.95%
2009-07-21 0 33.30 33.30 33.60 32.65 34.10 32,200 1,075,430 33.398 33.30 33.30 33.60 32.65 34.10 32,200 33.398 -2.77%
2009-07-20 0 34.25 34.25 34.30 32.25 34.30 89,400 2,952,300 33.023 34.25 34.25 34.30 32.25 34.30 89,400 33.023 5.71%
2009-07-17 0 32.40 32.40 32.80 32.00 33.10 73,800 2,414,680 32.719 32.40 32.40 32.80 32.00 33.10 73,800 32.719 -1.22%
2009-07-16 0 32.80 32.80 32.85 32.20 33.15 151,733 4,958,833 32.681 32.80 32.80 32.85 32.20 33.15 151,733 32.681 10.25%
2009-07-15 0 29.75 29.50 30.35 29.45 30.75 74,826 2,256,435 30.156 29.75 29.50 30.35 29.45 30.75 74,826 30.156 1.19%
2009-07-14 0 29.40 29.10 29.60 29.05 29.65 5,000 146,800 29.360 29.40 29.10 29.60 29.05 29.65 5,000 29.360 3.70%
2009-07-13 0 28.35 28.35 28.40 28.35 29.05 22,000 630,950 28.680 28.35 28.35 28.40 28.35 29.05 22,000 28.680 -2.41%
2009-07-10 0 29.05 29.05 29.35 29.00 29.40 11,200 326,750 29.174 29.05 29.05 29.35 29.00 29.40 11,200 29.174 0.87%
2009-07-09 0 28.80 28.40 29.90 28.25 29.30 10,600 308,460 29.100 28.80 28.40 29.90 28.25 29.30 10,600 29.100 -0.69%
2009-07-08 0 29.00 29.00 29.85 29.00 29.80 12,800 377,750 29.512 29.00 29.00 29.85 29.00 29.80 12,800 29.512 -4.92%
2009-07-07 0 30.50 30.00 30.50 29.10 30.50 14,200 424,160 29.870 30.50 30.00 30.50 29.10 30.50 14,200 29.870 5.17%
2009-07-06 0 29.00 28.80 29.40 28.60 29.40 40,600 1,179,130 29.043 29.00 28.80 29.40 28.60 29.40 40,600 29.043 -2.36%
2009-07-03 0 29.70 29.70 30.75 29.30 31.00 39,800 1,192,750 29.969 29.70 29.70 30.75 29.30 31.00 39,800 29.969 -4.96%
2009-07-02 0 31.25 31.25 31.55 31.15 31.60 83,200 2,605,180 31.312 31.25 31.25 31.55 31.15 31.60 83,200 31.312 -7.13%
2009-06-30 0 33.65 33.65 34.50 31.80 33.65 16,600 540,660 32.570 33.65 33.65 34.50 31.80 33.65 16,600 32.570 3.54%
2009-06-29 0 32.50 32.50 33.80 32.30 32.55 6,400 207,100 32.359 32.50 32.50 33.80 32.30 32.55 6,400 32.359 -2.69%
2009-06-26 0 33.40 33.00 33.60 32.95 33.40 28,400 937,930 33.026 33.40 33.00 33.60 32.95 33.40 28,400 33.026 2.45%
2009-06-25 0 32.60 32.10 32.65 32.00 32.90 26,400 854,900 32.383 32.60 32.10 32.65 32.00 32.90 26,400 32.383 0.31%
2009-06-24 0 32.50 32.50 32.70 31.50 32.50 5,000 161,080 32.216 32.50 32.50 32.70 31.50 32.50 5,000 32.216 0.00%
2009-06-23 0 32.50 32.50 32.80 31.00 32.50 10,400 325,590 31.307 32.50 32.50 32.80 31.00 32.50 10,400 31.307 -3.27%
2009-06-22 0 33.60 33.40 33.60 33.00 33.70 11,400 381,690 33.482 33.60 33.40 33.60 33.00 33.70 11,400 33.482 4.67%
2009-06-19 0 32.10 32.10 33.00 31.80 32.20 1,200 38,400 32.000 32.10 32.10 33.00 31.80 32.20 1,200 32.000 -0.62%
2009-06-18 0 32.30 32.20 32.50 32.05 32.60 13,400 434,000 32.388 32.30 32.20 32.50 32.05 32.60 13,400 32.388 -3.00%
2009-06-17 0 33.30 33.30 33.50 31.80 32.90 30,197 976,381 32.334 33.30 33.30 33.50 31.80 32.90 30,197 32.334 0.00%
2009-06-16 0 33.30 33.30 33.45 33.00 35.15 25,000 846,400 33.856 33.30 33.30 33.45 33.00 35.15 25,000 33.856 -7.88%
2009-06-15 0 36.15 - 36.15 36.00 37.50 12,400 450,650 36.343 36.15 - 36.15 36.00 37.50 12,400 36.343 -4.11%
2009-06-12 0 37.70 36.65 37.95 37.00 37.90 7,800 291,640 37.390 37.70 36.65 37.95 37.00 37.90 7,800 37.390 1.89%
2009-06-11 0 37.00 36.80 37.60 37.00 38.00 1,400 52,120 37.229 37.00 36.80 37.60 37.00 38.00 1,400 37.229 -3.65%
2009-06-10 0 38.40 38.00 38.40 37.00 38.50 35,400 1,317,700 37.223 38.40 38.00 38.40 37.00 38.50 35,400 37.223 3.78%
2009-06-09 0 37.00 36.20 37.00 36.00 37.80 14,200 522,850 36.820 37.00 36.20 37.00 36.00 37.80 14,200 36.820 0.54%
2009-06-08 0 36.80 36.80 39.15 36.80 38.80 3,600 136,680 37.967 36.80 36.80 39.15 36.80 38.80 3,600 37.967 -8.00%
2009-06-05 0 40.00 39.90 40.00 38.55 40.00 43,600 1,703,160 39.063 40.00 39.90 40.00 38.55 40.00 43,600 39.063 -0.74%
2009-06-04 0 40.30 40.30 - 39.50 40.30 8,600 342,630 39.841 40.30 40.30 - 39.50 40.30 8,600 39.841 0.75%
2009-06-03 0 40.00 39.60 41.55 40.00 41.70 21,404 876,325 40.942 40.00 39.60 41.55 40.00 41.70 21,404 40.942 0.00%
2009-06-02 0 40.00 39.80 40.55 40.00 40.70 20,733 837,897 40.414 40.00 39.80 40.55 40.00 40.70 20,733 40.414 -0.87%
2009-06-01 0 40.35 40.10 40.50 40.00 41.00 39,200 1,581,500 40.344 40.35 40.10 40.50 40.00 41.00 39,200 40.344 1.13%
2009-05-29 0 39.90 39.90 39.95 39.05 40.00 22,800 903,170 39.613 39.90 39.90 39.95 39.05 40.00 22,800 39.613 4.45%
2009-05-27 0 38.20 37.90 38.35 36.80 38.20 37,600 1,424,070 37.874 38.20 37.90 38.35 36.80 38.20 37,600 37.874 5.23%
2009-05-26 0 36.30 36.50 36.90 36.30 37.85 30,400 1,135,890 37.365 36.30 36.50 36.90 36.30 37.85 30,400 37.365 -1.49%
2009-05-25 0 36.85 36.80 36.95 36.50 37.00 19,200 706,090 36.776 36.85 36.80 36.95 36.50 37.00 19,200 36.776 2.93%
2009-05-22 0 35.80 35.80 35.90 35.00 36.50 75,733 2,713,728 35.833 35.80 35.80 35.90 35.00 36.50 75,733 35.833 6.39%
2009-05-21 0 33.65 33.50 33.65 33.00 33.90 35,000 1,182,770 33.793 33.65 33.50 33.65 33.00 33.90 35,000 33.793 3.70%
2009-05-20 0 32.45 32.30 32.45 32.25 32.70 9,426 304,477 32.302 32.45 32.30 32.45 32.25 32.70 9,426 32.302 5.36%
2009-05-19 0 30.80 30.80 31.25 30.80 31.00 7,200 222,000 30.833 30.80 30.80 31.25 30.80 31.00 7,200 30.833 0.82%
2009-05-18 0 30.55 30.55 30.90 30.55 30.55 1,000 30,550 30.550 30.55 30.55 30.90 30.55 30.55 1,000 30.550 0.66%
2009-05-15 0 30.35 30.35 31.40 30.00 31.50 8,200 250,030 30.491 30.35 30.35 31.40 30.00 31.50 8,200 30.491 -0.16%
2009-05-14 0 30.40 30.15 30.40 30.10 30.75 16,400 496,830 30.295 30.40 30.15 30.40 30.10 30.75 16,400 30.295 -4.40%
2009-05-13 0 31.80 31.50 32.40 31.05 31.80 14,800 469,800 31.743 31.80 31.50 32.40 31.05 31.80 14,800 31.743 3.41%
2009-05-12 0 30.75 30.75 30.95 30.20 30.55 4,200 127,410 30.336 30.75 30.75 30.95 30.20 30.55 4,200 30.336 -1.44%
2009-05-11 0 31.20 31.20 31.40 30.85 31.20 15,666 485,656 31.001 31.20 31.20 31.40 30.85 31.20 15,666 31.001 2.63%
2009-05-08 0 30.40 30.40 31.20 30.00 30.40 3,600 108,560 30.156 30.40 30.40 31.20 30.00 30.40 3,600 30.156 -0.65%
2009-05-07 0 30.60 30.10 31.00 30.60 31.20 6,600 204,120 30.927 30.60 30.10 31.00 30.60 31.20 6,600 30.927 2.00%
2009-05-06 0 30.00 29.85 30.30 29.85 30.00 35,000 1,046,180 29.891 30.00 29.85 30.30 29.85 30.00 35,000 29.891 0.00%
2009-05-05 0 30.00 30.00 30.15 29.65 29.65 1,000 29,650 29.650 30.00 30.00 30.15 29.65 29.65 1,000 29.650 1.69%
2009-05-04 0 29.50 29.50 30.15 29.50 29.70 3,800 112,690 29.655 29.50 29.50 30.15 29.50 29.70 3,800 29.655 0.00%
2009-04-30 0 29.50 28.50 29.95 29.50 30.35 16,532 491,568 29.734 29.50 28.50 29.95 29.50 30.35 16,532 29.734 -2.80%
2009-04-29 0 30.35 30.00 30.35 29.70 30.35 17,400 523,960 30.113 30.35 30.00 30.35 29.70 30.35 17,400 30.113 0.50%
2009-04-28 0 30.20 29.35 30.20 30.15 30.35 22,400 676,840 30.216 30.20 29.35 30.20 30.15 30.35 22,400 30.216 -0.33%
2009-04-27 0 30.30 30.00 30.60 30.10 30.60 23,600 719,430 30.484 30.30 30.00 30.60 30.10 30.60 23,600 30.484 2.71%
2009-04-24 0 29.50 29.50 30.00 29.30 30.10 11,200 331,300 29.580 29.50 29.50 30.00 29.30 30.10 11,200 29.580 4.61%
2009-04-23 0 28.20 27.80 28.20 27.80 28.45 5,200 145,850 28.048 28.20 27.80 28.20 27.80 28.45 5,200 28.048 -0.53%
2009-04-22 0 28.35 28.35 28.90 27.75 28.70 13,200 372,270 28.202 28.35 28.35 28.90 27.75 28.70 13,200 28.202 2.35%
2009-04-21 0 27.70 27.70 28.50 27.45 28.20 37,000 1,031,370 27.875 27.70 27.70 28.50 27.45 28.20 37,000 27.875 0.91%
2009-04-20 0 27.45 27.25 27.55 27.45 27.80 10,600 292,680 27.611 27.45 27.25 27.55 27.45 27.80 10,600 27.611 -2.66%
2009-04-17 0 28.20 28.00 28.60 28.20 29.00 6,000 171,330 28.555 28.20 28.00 28.60 28.20 29.00 6,000 28.555 -4.41%
2009-04-16 0 29.50 29.50 29.95 29.10 30.05 13,580 400,704 29.507 29.50 29.50 29.95 29.10 30.05 13,580 29.507 1.90%
2009-04-15 0 28.95 28.75 - 28.95 29.50 18,773 545,274 29.046 28.95 28.75 - 28.95 29.50 18,773 29.046 -0.17%
2009-04-14 0 29.00 29.00 29.40 29.00 29.00 8,600 249,400 29.000 29.00 29.00 29.40 29.00 29.00 8,600 29.000 2.11%
2009-04-09 0 28.40 28.20 28.40 28.40 28.40 600 17,040 28.400 28.40 28.20 28.40 28.40 28.40 600 28.400 -1.39%
2009-04-08 0 28.80 28.30 28.80 28.80 29.00 5,600 162,280 28.979 28.80 28.30 28.80 28.80 29.00 5,600 28.979 1.59%
2009-04-07 0 28.35 28.30 28.50 28.30 29.00 11,400 324,690 28.482 28.35 28.30 28.50 28.30 29.00 11,400 28.482 -0.53%
2009-04-06 0 28.50 28.30 29.00 28.50 28.70 24,600 702,980 28.576 28.50 28.30 29.00 28.50 28.70 24,600 28.576 -3.88%
2009-04-03 0 29.65 29.20 30.15 29.50 30.15 32,880 980,982 29.835 29.65 29.20 30.15 29.50 30.15 32,880 29.835 2.95%
2009-04-02 0 28.80 29.55 29.95 28.40 30.30 13,200 389,370 29.498 28.80 29.55 29.95 28.40 30.30 13,200 29.498 2.13%
2009-04-01 0 28.20 28.05 28.95 28.20 28.70 3,600 102,420 28.450 28.20 28.05 28.95 28.20 28.70 3,600 28.450 0.53%
2009-03-31 0 28.05 28.05 29.60 28.05 28.05 10,400 291,720 28.050 28.05 28.05 29.60 28.05 28.05 10,400 28.050 0.90%
2009-03-30 0 27.80 27.50 29.00 27.80 28.10 4,000 111,880 27.970 27.80 27.50 29.00 27.80 28.10 4,000 27.970 -3.64%
2009-03-27 0 28.85 28.85 29.70 28.85 30.30 4,400 129,350 29.398 28.85 28.85 29.70 28.85 30.30 4,400 29.398 -4.79%
2009-03-26 0 30.30 30.30 30.75 29.40 31.00 5,400 161,620 29.930 30.30 30.30 30.75 29.40 31.00 5,400 29.930 1.17%
2009-03-25 0 29.95 29.25 29.95 29.80 30.00 16,800 504,400 30.024 29.95 29.25 29.95 29.80 30.00 16,800 30.024 3.10%
2009-03-24 0 29.05 29.05 29.45 29.00 30.50 3,800 113,150 29.776 29.05 29.05 29.45 29.00 30.50 3,800 29.776 -5.53%
2009-03-23 0 30.75 30.10 30.90 30.00 30.80 12,800 387,850 30.301 30.75 30.10 30.90 30.00 30.80 12,800 30.301 5.31%
2009-03-20 0 29.20 29.20 30.00 28.60 30.35 51,958 1,537,411 29.589 29.20 29.20 30.00 28.60 30.35 51,958 29.589 2.82%
2009-03-19 0 28.40 28.40 29.00 26.05 28.40 19,244 522,426 27.147 28.40 28.40 29.00 26.05 28.40 19,244 27.147 7.17%
2009-03-18 0 26.50 26.50 27.00 26.10 27.00 6,444 171,084 26.549 26.50 26.50 27.00 26.10 27.00 6,444 26.549 -1.85%
2009-03-17 0 27.00 27.00 27.40 27.00 28.00 1,400 38,200 27.286 27.00 27.00 27.40 27.00 28.00 1,400 27.286 1.89%
2009-03-16 0 26.50 26.10 27.90 26.50 27.40 2,000 53,360 26.680 26.50 26.10 27.90 26.50 27.40 2,000 26.680 -1.49%
2009-03-13 0 26.90 26.20 26.90 25.60 26.90 8,000 210,810 26.351 26.90 26.20 26.90 25.60 26.90 8,000 26.351 -0.37%
2009-03-12 0 27.00 25.60 27.50 27.00 27.00 4,000 108,000 27.000 27.00 25.60 27.50 27.00 27.00 4,000 27.000 0.00%
2009-03-11 0 27.00 26.00 27.00 26.20 27.00 7,800 207,640 26.621 27.00 26.00 27.00 26.20 27.00 7,800 26.621 -3.23%
2009-03-10 0 27.90 26.85 27.90 27.05 27.90 1,800 50,050 27.806 27.90 26.85 27.90 27.05 27.90 1,800 27.806 0.00%
2009-03-09 0 27.90 26.85 27.90 27.00 27.95 1,000 27,550 27.550 27.90 26.85 27.90 27.00 27.95 1,000 27.550 -4.12%
2009-03-06 0 29.10 29.10 29.40 29.10 29.10 6,466 188,141 29.097 29.10 29.10 29.40 29.10 29.10 6,466 29.097 0.00%
2009-03-05 0 29.10 28.00 29.10 - - 0 0 - 29.10 28.00 29.10 - - 0 - -1.02%
2009-03-04 0 29.40 - 29.40 - - 27 729 27.000 29.40 - 29.40 - - 27 27.000 0.00%
2009-03-03 0 29.40 28.20 29.40 - - 995 28,060 28.201 29.40 28.20 29.40 - - 995 28.201 0.00%
2009-03-02 0 29.40 28.30 29.40 28.20 29.50 10,600 304,200 28.698 29.40 28.30 29.40 28.20 29.50 10,600 28.698 5.00%
2009-02-27 0 28.00 28.00 28.50 28.00 28.05 1,200 33,620 28.017 28.00 28.00 28.50 28.00 28.05 1,200 28.017 0.00%
2009-02-26 0 28.00 28.00 28.50 27.80 28.60 30,200 854,760 28.303 28.00 28.00 28.50 27.80 28.60 30,200 28.303 -0.36%
2009-02-25 0 28.10 28.10 28.70 27.65 29.25 24,000 676,300 28.179 28.10 28.10 28.70 27.65 29.25 24,000 28.179 1.44%
2009-02-24 0 27.70 27.70 28.50 27.20 28.00 22,400 621,500 27.746 27.70 27.70 28.50 27.20 28.00 22,400 27.746 -1.07%
2009-02-23 0 28.00 28.00 28.75 28.00 28.60 91,200 2,586,600 28.362 28.00 28.00 28.75 28.00 28.60 91,200 28.362 -1.23%
2009-02-20 0 28.35 28.05 28.40 27.40 28.95 217,800 6,028,930 27.681 28.35 28.05 28.40 27.40 28.95 217,800 27.681 -4.06%
2009-02-19 0 29.55 29.45 29.80 29.15 29.95 42,600 1,254,920 29.458 29.55 29.45 29.80 29.15 29.95 42,600 29.458 0.85%
2009-02-18 0 29.30 28.30 29.30 28.30 29.70 30,000 872,280 29.076 29.30 28.30 29.30 28.30 29.70 30,000 29.076 3.72%
2009-02-17 0 28.25 28.00 28.25 27.75 28.25 29,000 812,290 28.010 28.25 28.00 28.25 27.75 28.25 29,000 28.010 6.20%
2009-02-16 0 26.60 26.60 27.00 26.60 26.95 20,200 543,320 26.897 26.60 26.60 27.00 26.60 26.95 20,200 26.897 -2.21%
2009-02-13 0 27.20 27.20 27.40 27.00 27.50 23,400 640,380 27.367 27.20 27.20 27.40 27.00 27.50 23,400 27.367 0.74%
2009-02-12 0 27.00 26.60 27.00 26.00 27.15 41,600 1,113,320 26.763 27.00 26.60 27.00 26.00 27.15 41,600 26.763 3.85%
2009-02-11 0 26.00 25.40 26.00 25.00 26.00 59,800 1,508,260 25.222 26.00 25.40 26.00 25.00 26.00 59,800 25.222 -0.57%
2009-02-10 0 26.15 26.00 26.15 25.35 26.20 47,600 1,215,730 25.541 26.15 26.00 26.15 25.35 26.20 47,600 25.541 1.36%
2009-02-09 0 25.80 25.80 25.90 25.00 25.90 34,066 876,920 25.742 25.80 25.80 25.90 25.00 25.90 34,066 25.742 3.82%
2009-02-06 0 24.85 24.55 24.80 24.55 25.40 22,000 550,070 25.003 24.85 24.55 24.80 24.55 25.40 22,000 25.003 0.81%
2009-02-05 0 24.65 24.35 24.70 24.30 24.65 13,800 336,610 24.392 24.65 24.35 24.70 24.30 24.65 13,800 24.392 0.61%
2009-02-04 0 24.50 24.50 24.90 24.05 24.95 26,400 648,570 24.567 24.50 24.50 24.90 24.05 24.95 26,400 24.567 2.51%
2009-02-03 0 23.90 23.90 24.20 23.80 25.00 100,800 2,452,900 24.334 23.90 23.90 24.20 23.80 25.00 100,800 24.334 -2.45%
2009-02-02 0 24.50 24.80 24.95 24.40 24.95 66,000 1,616,240 24.488 24.50 24.80 24.95 24.40 24.95 66,000 24.488 2.51%
2009-01-30 0 23.90 23.80 25.10 23.75 25.70 31,200 784,250 25.136 23.90 23.80 25.10 23.75 25.70 31,200 25.136 -0.21%
2009-01-29 0 23.95 23.90 24.50 23.50 24.45 27,400 656,040 23.943 23.95 23.90 24.50 23.50 24.45 27,400 23.943 7.88%
2009-01-23 0 22.20 22.20 23.40 22.05 22.05 3,000 66,150 22.050 22.20 22.20 23.40 22.05 22.05 3,000 22.050 -3.48%
2009-01-22 0 23.00 22.35 23.00 21.05 23.00 17,200 376,240 21.874 23.00 22.35 23.00 21.05 23.00 17,200 21.874 3.14%
2009-01-21 0 22.30 21.25 22.30 21.70 22.30 47,800 1,052,150 22.012 22.30 21.25 22.30 21.70 22.30 47,800 22.012 1.36%
2009-01-20 0 22.00 21.80 23.90 22.00 23.35 9,400 214,220 22.789 22.00 21.80 23.90 22.00 23.35 9,400 22.789 -10.20%
2009-01-19 0 24.50 23.75 24.50 24.00 25.00 12,800 313,500 24.492 24.50 23.75 24.50 24.00 25.00 12,800 24.492 3.16%
2009-01-16 0 23.75 22.60 23.75 22.00 23.75 114,800 2,625,720 22.872 23.75 22.60 23.75 22.00 23.75 114,800 22.872 8.94%
2009-01-15 0 21.80 21.00 22.95 21.80 21.85 3,000 65,450 21.817 21.80 21.00 22.95 21.80 21.85 3,000 21.817 -6.24%
2009-01-14 0 23.25 23.05 23.40 22.10 23.50 187,000 4,366,730 23.351 23.25 23.05 23.40 22.10 23.50 187,000 23.351 1.09%
2009-01-13 0 23.00 20.00 22.00 23.00 24.00 4,560 106,928 23.449 23.00 20.00 22.00 23.00 24.00 4,560 23.449 -7.26%
2009-01-12 0 24.80 23.80 24.80 - - 0 0 - 24.80 23.80 24.80 - - 0 - -1.20%
2009-01-09 0 25.10 23.00 25.10 25.05 25.50 147,400 3,726,650 25.283 25.10 23.00 25.10 25.05 25.50 147,400 25.283 -0.79%
2009-01-08 0 25.30 25.00 25.20 25.25 25.65 53,000 1,348,930 25.452 25.30 25.00 25.20 25.25 25.65 53,000 25.452 -3.80%
2009-01-07 0 26.30 25.85 26.30 25.80 26.50 142,600 3,719,730 26.085 26.30 25.85 26.30 25.80 26.50 142,600 26.085 1.94%
2009-01-06 0 25.80 25.45 25.80 25.05 25.95 26,000 660,290 25.396 25.80 25.45 25.80 25.05 25.95 26,000 25.396 1.18%
2009-01-05 0 25.50 24.70 25.50 25.50 26.40 17,400 454,710 26.133 25.50 24.70 25.50 25.50 26.40 17,400 26.133 2.00%
2009-01-02 0 25.00 24.20 25.00 24.20 25.20 26,000 649,320 24.974 25.00 24.20 25.00 24.20 25.20 26,000 24.974 1.63%
2008-12-31 0 24.60 24.55 25.00 24.50 25.30 13,600 338,060 24.857 24.60 24.55 25.00 24.50 25.30 13,600 24.857 0.41%
2008-12-30 0 24.50 24.25 24.50 23.80 24.50 5,800 140,050 24.147 24.50 24.25 24.50 23.80 24.50 5,800 24.147 3.81%
2008-12-29 0 23.60 23.40 23.60 22.60 23.60 10,600 249,050 23.495 23.60 23.40 23.60 22.60 23.60 10,600 23.495 7.03%
2008-12-24 0 22.05 22.00 23.00 22.00 22.00 4,600 100,182 21.779 22.05 22.00 23.00 22.00 22.00 4,600 21.779 -2.43%
2008-12-23 0 22.60 22.10 22.95 21.50 23.50 26,000 575,450 22.133 22.60 22.10 22.95 21.50 23.50 26,000 22.133 -1.74%
2008-12-22 0 23.00 21.55 23.45 21.50 23.50 21,600 482,030 22.316 23.00 21.55 23.45 21.50 23.50 21,600 22.316 0.00%
2008-12-19 0 23.00 23.00 23.40 22.80 23.50 43,800 1,015,900 23.194 23.00 23.00 23.40 22.80 23.50 43,800 23.194 -8.00%
2008-12-18 0 25.00 24.75 25.00 24.00 26.00 53,600 1,329,290 24.800 25.00 24.75 25.00 24.00 26.00 53,600 24.800 -3.10%
2008-12-17 0 25.80 25.80 26.00 24.60 25.80 37,400 928,320 24.821 25.80 25.80 26.00 24.60 25.80 37,400 24.821 8.63%
2008-12-16 0 23.75 23.75 24.20 23.35 24.25 11,200 265,570 23.712 23.75 23.75 24.20 23.35 24.25 11,200 23.712 -2.06%
2008-12-15 0 24.25 24.25 25.00 23.95 25.50 33,600 815,610 24.274 24.25 24.25 25.00 23.95 25.50 33,600 24.274 5.43%
2008-12-12 0 23.00 23.00 23.50 22.50 24.70 89,200 2,098,780 23.529 23.00 23.00 23.50 22.50 24.70 89,200 23.529 -0.86%
2008-12-11 0 23.20 23.15 23.20 21.40 23.85 60,010 1,362,416 22.703 23.20 23.15 23.20 21.40 23.85 60,010 22.703 16.00%
2008-12-10 0 20.00 19.90 - 17.00 20.00 146,000 2,671,064 18.295 20.00 19.90 - 17.00 20.00 146,000 18.295 25.79%
2008-12-09 0 15.90 15.08 16.40 15.90 16.70 138,186 2,233,201 16.161 15.90 15.08 16.40 15.90 16.70 138,186 16.161 0.00%
2008-12-08 0 15.90 15.70 15.90 15.50 16.20 16,200 254,260 15.695 15.90 15.70 15.90 15.50 16.20 16,200 15.695 6.00%
2008-12-05 0 15.00 15.00 15.30 15.00 15.68 133,400 2,011,460 15.078 15.00 15.00 15.30 15.00 15.68 133,400 15.078 -6.25%
2008-12-04 0 16.00 15.68 16.00 15.66 16.52 44,600 716,544 16.066 16.00 15.68 16.00 15.66 16.52 44,600 16.066 -5.88%
2008-12-03 0 17.00 16.80 17.00 16.80 17.24 16,000 272,404 17.025 17.00 16.80 17.00 16.80 17.24 16,000 17.025 -5.56%
2008-12-02 0 18.00 16.00 18.00 18.00 18.00 200 3,600 18.000 18.00 16.00 18.00 18.00 18.00 200 18.000 -0.55%
2008-12-01 0 18.10 18.10 - 17.64 18.00 6,200 110,660 17.848 18.10 18.10 - 17.64 18.00 6,200 17.848 0.56%
2008-11-28 0 18.00 17.42 18.00 17.14 18.26 7,000 121,064 17.295 18.00 17.42 18.00 17.14 18.26 7,000 17.295 6.89%
2008-11-27 0 16.84 16.84 - 16.12 17.00 2,800 47,312 16.897 16.84 16.84 - 16.12 17.00 2,800 16.897 5.25%
2008-11-26 0 16.00 16.00 16.40 16.00 16.40 4,200 67,520 16.076 16.00 16.00 16.40 16.00 16.40 4,200 16.076 -5.88%
2008-11-25 0 17.00 16.40 17.00 16.80 17.40 22,200 374,680 16.877 17.00 16.40 17.00 16.80 17.40 22,200 16.877 2.41%
2008-11-24 0 16.60 15.30 16.60 16.80 17.50 4,600 77,580 16.865 16.60 15.30 16.60 16.80 17.50 4,600 16.865 14.48%
2008-11-21 0 14.50 14.30 15.80 14.00 14.90 22,200 319,500 14.392 14.50 14.30 15.80 14.00 14.90 22,200 14.392 -3.33%
2008-11-20 0 15.00 15.00 - 14.80 15.00 20,800 308,284 14.821 15.00 15.00 - 14.80 15.00 20,800 14.821 -7.41%
2008-11-19 0 16.20 16.20 16.60 16.00 16.20 25,800 417,340 16.176 16.20 16.20 16.60 16.00 16.20 25,800 16.176 -0.25%
2008-11-18 0 16.24 16.00 - - - 0 0 - 16.24 16.00 - - - 0 - 0.00%
2008-11-17 0 16.24 16.22 - 16.10 16.50 1,800 29,620 16.456 16.24 16.22 - 16.10 16.50 1,800 16.456 1.50%
2008-11-14 0 16.00 16.00 - 14.80 18.00 65,400 1,008,900 15.427 16.00 16.00 - 14.80 18.00 65,400 15.427 -9.09%
2008-11-13 0 17.60 - 17.60 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
2008-11-12 0 17.60 17.50 18.00 17.50 17.60 6,000 106,940 17.823 17.60 17.50 18.00 17.50 17.60 6,000 17.823 0.57%
2008-11-11 0 17.50 17.50 - 17.50 17.68 6,400 112,408 17.564 17.50 17.50 - 17.50 17.68 6,400 17.564 -0.79%
2008-11-10 0 17.64 17.64 - 17.40 17.44 2,200 38,360 17.436 17.64 17.64 - 17.40 17.44 2,200 17.436 3.76%
2008-11-07 0 17.00 17.00 - 16.60 17.00 61,200 1,027,648 16.792 17.00 17.00 - 16.60 17.00 61,200 16.792 -2.30%
2008-11-06 0 17.40 17.40 - 16.90 18.00 85,000 1,479,640 17.408 17.40 17.40 - 16.90 18.00 85,000 17.408 -11.22%
2008-11-05 0 19.60 19.60 20.00 18.62 20.10 28,600 563,320 19.697 19.60 19.60 20.00 18.62 20.10 28,600 19.697 6.52%
2008-11-04 0 18.40 - 18.40 18.50 18.50 12,400 229,400 18.500 18.40 - 18.40 18.50 18.50 12,400 18.500 -1.60%
2008-11-03 0 18.70 - 18.70 18.60 18.70 25,600 476,564 18.616 18.70 - 18.70 18.60 18.70 25,600 18.616 0.97%
2008-10-31 0 18.52 18.52 - 17.80 18.52 48,000 867,460 18.072 18.52 18.52 - 17.80 18.52 48,000 18.072 1.20%
2008-10-30 0 18.30 18.00 18.48 16.40 18.30 19,533 347,338 17.782 18.30 18.00 18.48 16.40 18.30 19,533 17.782 21.19%
2008-10-29 0 15.10 15.10 15.40 15.00 15.30 9,400 142,592 15.169 15.10 15.10 15.40 15.00 15.30 9,400 15.169 -1.31%
2008-10-28 0 15.30 15.40 15.60 15.00 15.90 57,200 865,852 15.137 15.30 15.40 15.60 15.00 15.90 57,200 15.137 -4.37%
2008-10-27 0 16.00 - 16.00 16.00 16.00 1,800 28,800 16.000 16.00 - 16.00 16.00 16.00 1,800 16.000 0.00%
2008-10-24 0 16.00 16.00 16.20 16.00 16.20 2,400 38,600 16.083 16.00 16.00 16.20 16.00 16.20 2,400 16.083 -1.60%
2008-10-23 0 16.26 16.26 - 15.74 16.26 14,280 229,609 16.079 16.26 16.26 - 15.74 16.26 14,280 16.079 -16.19%
2008-10-22 0 19.40 - 19.40 19.40 19.80 2,000 39,240 19.620 19.40 - 19.40 19.40 19.80 2,000 19.620 -2.02%
2008-10-21 0 19.80 19.50 19.80 19.50 21.00 7,800 157,160 20.149 19.80 19.50 19.80 19.50 21.00 7,800 20.149 -5.71%
2008-10-20 0 21.00 21.00 - 20.05 21.00 10,400 215,250 20.697 21.00 21.00 - 20.05 21.00 10,400 20.697 5.00%
2008-10-17 0 20.00 19.80 20.00 19.20 20.55 15,000 295,090 19.673 20.00 19.80 20.00 19.20 20.55 15,000 19.673 -2.44%
2008-10-16 0 20.50 20.10 - 20.45 20.50 2,200 45,090 20.495 20.50 20.10 - 20.45 20.50 2,200 20.495 -8.69%
2008-10-15 0 22.45 22.10 - 22.00 23.00 5,200 117,250 22.548 22.45 22.10 - 22.00 23.00 5,200 22.548 -4.06%
2008-10-14 0 23.40 23.00 23.40 21.90 23.85 52,800 1,203,530 22.794 23.40 23.00 23.40 21.90 23.85 52,800 22.794 -2.50%
2008-10-13 0 24.00 24.50 25.00 21.35 24.00 6,000 132,820 22.137 24.00 24.50 25.00 21.35 24.00 6,000 22.137 4.35%
2008-10-10 0 23.00 23.00 24.80 23.00 25.50 10,000 243,070 24.307 23.00 23.00 24.80 23.00 25.50 10,000 24.307 -10.85%
2008-10-09 0 25.80 25.80 25.90 25.80 26.60 27,000 703,860 26.069 25.80 25.80 25.90 25.80 26.60 27,000 26.069 12.17%
2008-10-08 0 23.00 24.00 24.45 23.00 26.00 21,146 513,670 24.292 23.00 24.00 24.45 23.00 26.00 21,146 24.292 -12.21%
2008-10-06 0 26.20 25.65 27.00 - - 0 0 - 26.20 25.65 27.00 - - 0 - 0.00%
2008-10-03 0 26.20 25.20 26.20 24.45 26.20 8,000 197,690 24.711 26.20 25.20 26.20 24.45 26.20 8,000 24.711 0.38%
2008-10-02 0 26.10 25.60 28.50 25.00 26.10 22,600 568,600 25.159 26.10 25.60 28.50 25.00 26.10 22,600 25.159 -2.79%
2008-09-30 0 26.85 26.85 27.45 26.10 28.50 66,200 1,841,640 27.819 26.85 26.85 27.45 26.10 28.50 66,200 27.819 -4.79%
2008-09-29 0 28.20 27.75 28.20 28.00 28.50 16,600 471,340 28.394 28.20 27.75 28.20 28.00 28.50 16,600 28.394 1.08%
2008-09-26 0 27.90 27.30 27.95 27.35 30.00 72,800 2,063,190 28.341 27.90 27.30 27.95 27.35 30.00 72,800 28.341 -12.26%
2008-09-25 0 31.80 31.30 - 31.25 32.00 9,200 290,740 31.602 31.80 31.30 - 31.25 32.00 9,200 31.602 -2.15%
2008-09-24 0 32.50 32.00 32.65 31.95 33.00 11,800 380,910 32.281 32.50 32.00 32.65 31.95 33.00 11,800 32.281 -6.47%
2008-09-23 0 34.75 34.40 34.80 31.50 35.00 146,690 4,904,493 33.434 34.75 34.40 34.80 31.50 35.00 146,690 33.434 19.83%
2008-09-22 0 29.00 28.60 29.90 28.00 30.00 33,533 965,304 28.787 29.00 28.60 29.90 28.00 30.00 33,533 28.787 6.03%
2008-09-19 0 27.35 27.35 29.00 27.00 30.00 52,400 1,450,060 27.673 27.35 27.35 29.00 27.00 30.00 52,400 27.673 -2.32%
2008-09-18 0 28.00 27.20 28.00 25.00 28.00 146,000 3,820,070 26.165 28.00 27.20 28.00 25.00 28.00 146,000 26.165 27.85%
2008-09-17 0 21.90 21.70 21.90 21.90 22.95 97,400 2,054,959 21.098 21.90 21.70 21.90 21.90 22.95 97,400 21.098 3.30%
2008-09-16 0 21.20 20.50 21.20 19.60 21.50 269,280 5,285,562 19.628 21.20 20.50 21.20 19.60 21.50 269,280 19.628 11.58%
2008-09-12 0 19.00 18.82 19.00 18.80 19.34 22,000 419,360 19.062 19.00 18.82 19.00 18.80 19.34 22,000 19.062 -4.04%
2008-09-11 0 19.80 19.60 19.80 19.60 19.90 7,506 148,908 19.839 19.80 19.60 19.80 19.60 19.90 7,506 19.839 -6.16%
2008-09-10 0 21.10 21.00 23.00 20.85 21.50 5,080 108,058 21.271 21.10 21.00 23.00 20.85 21.50 5,080 21.271 -5.59%
2008-09-09 0 22.35 22.35 23.00 22.20 22.75 7,800 174,720 22.400 22.35 22.35 23.00 22.20 22.75 7,800 22.400 -1.54%
2008-09-08 0 22.70 22.70 23.00 22.55 23.05 5,200 119,110 22.906 22.70 22.70 23.00 22.55 23.05 5,200 22.906 6.32%
2008-09-05 0 21.35 21.35 22.00 21.20 22.20 32,200 702,740 21.824 21.35 21.35 22.00 21.20 22.20 32,200 21.824 -12.32%
2008-09-04 0 24.35 24.20 26.40 24.30 25.10 29,200 724,900 24.825 24.35 24.20 26.40 24.30 25.10 29,200 24.825 -5.98%
2008-09-03 0 25.90 25.40 28.00 25.80 27.30 26,400 708,210 26.826 25.90 25.40 28.00 25.80 27.30 26,400 26.826 -5.82%
2008-09-02 0 27.50 27.50 28.05 27.50 27.50 800 22,000 27.500 27.50 27.50 28.05 27.50 27.50 800 27.500 -3.51%
2008-09-01 0 28.50 27.60 28.50 28.40 28.50 20,680 589,060 28.485 28.50 27.60 28.50 28.40 28.50 20,680 28.485 0.71%
2008-08-29 0 28.30 28.00 28.90 27.50 28.40 4,000 112,370 28.093 28.30 28.00 28.90 27.50 28.40 4,000 28.093 3.66%
2008-08-28 0 27.30 27.30 29.50 27.00 27.00 1,800 48,600 27.000 27.30 27.30 29.50 27.00 27.00 1,800 27.000 -0.73%
2008-08-27 0 27.50 26.95 27.50 27.35 27.50 6,800 186,790 27.469 27.50 26.95 27.50 27.35 27.50 6,800 27.469 -1.79%
2008-08-26 0 28.00 27.50 - - - 0 0 - 28.00 27.50 - - - 0 - 0.00%
2008-08-25 0 28.00 26.50 - - - 0 0 - 28.00 26.50 - - - 0 - 0.00%
2008-08-21 0 28.00 26.80 29.00 26.20 28.00 21,800 594,750 27.282 28.00 26.80 29.00 26.20 28.00 21,800 27.282 -0.88%
2008-08-20 0 28.25 28.30 30.20 27.80 28.25 10,200 286,940 28.131 28.25 28.30 30.20 27.80 28.25 10,200 28.131 -0.18%
2008-08-19 0 28.30 28.30 33.00 27.80 28.10 4,600 128,780 27.996 28.30 28.30 33.00 27.80 28.10 4,600 27.996 -1.05%
2008-08-18 0 28.60 28.60 29.20 28.50 29.30 23,400 673,980 28.803 28.60 28.60 29.20 28.50 29.30 23,400 28.803 -7.44%
2008-08-15 0 30.90 - 30.90 30.70 30.95 22,000 680,600 30.936 30.90 - 30.90 30.70 30.95 22,000 30.936 -2.83%
2008-08-14 0 31.80 31.80 - 29.20 31.80 10,600 328,960 31.034 31.80 31.80 - 29.20 31.80 10,600 31.034 8.90%
2008-08-13 0 29.20 29.20 29.70 29.10 30.00 25,000 738,160 29.526 29.20 29.20 29.70 29.10 30.00 25,000 29.526 -5.81%
2008-08-12 0 31.00 30.20 31.20 29.80 32.00 16,800 518,150 30.842 31.00 30.20 31.20 29.80 32.00 16,800 30.842 -5.78%
2008-08-11 0 32.90 32.05 34.30 32.90 33.15 24,466 809,125 33.071 32.90 32.05 34.30 32.90 33.15 24,466 33.071 2.49%
2008-08-08 0 32.10 32.00 32.30 32.00 34.00 34,600 1,118,820 32.336 32.10 32.00 32.30 32.00 34.00 34,600 32.336 -5.87%
2008-08-07 0 34.10 34.00 34.10 33.15 34.50 18,800 629,870 33.504 34.10 34.00 34.10 33.15 34.50 18,800 33.504 1.49%
2008-08-05 0 33.60 33.60 35.00 32.70 35.60 71,400 2,425,050 33.964 33.60 33.60 35.00 32.70 35.60 71,400 33.964 -7.95%
2008-08-04 0 36.50 36.50 - 36.35 37.60 7,400 269,640 36.438 36.50 36.50 - 36.35 37.60 7,400 36.438 -2.93%
2008-08-01 0 37.60 36.75 37.60 36.50 38.00 15,200 561,890 36.966 37.60 36.75 37.60 36.50 38.00 15,200 36.966 -1.31%
2008-07-31 0 38.10 38.10 - 37.50 38.70 16,000 609,400 38.088 38.10 38.10 - 37.50 38.70 16,000 38.088 -1.68%
2008-07-30 0 38.75 38.50 38.75 38.50 39.50 27,000 1,044,330 38.679 38.75 38.50 38.75 38.50 39.50 27,000 38.679 -4.67%
2008-07-29 0 40.65 40.35 41.30 40.30 42.00 8,200 334,640 40.810 40.65 40.35 41.30 40.30 42.00 8,200 40.810 -1.93%
2008-07-28 0 41.45 40.00 - 40.00 41.45 1,200 48,870 40.725 41.45 40.00 - 40.00 41.45 1,200 40.725 1.47%
2008-07-25 0 40.85 40.85 42.50 39.65 42.60 13,400 554,040 41.346 40.85 40.85 42.50 39.65 42.60 13,400 41.346 -4.11%
2008-07-24 0 42.60 42.60 42.80 42.20 42.75 3,200 135,990 42.497 42.60 42.60 42.80 42.20 42.75 3,200 42.497 -5.96%
2008-07-23 0 45.30 44.15 45.75 45.05 45.55 7,999 362,475 45.315 45.30 44.15 45.75 45.05 45.55 7,999 45.315 -1.52%
2008-07-22 0 46.00 46.00 47.95 42.50 46.95 39,651 1,784,173 44.997 46.00 46.00 47.95 42.50 46.95 39,651 44.997 12.20%
2008-07-21 0 41.00 41.00 42.05 41.00 42.05 21,000 880,440 41.926 41.00 41.00 42.05 41.00 42.05 21,000 41.926 -0.73%
2008-07-18 0 41.30 40.35 42.30 40.30 40.60 1,227 49,590 40.416 41.30 40.35 42.30 40.30 40.60 1,227 40.416 0.49%
2008-07-17 0 41.10 40.75 41.70 40.80 41.70 14,639 602,979 41.190 41.10 40.75 41.70 40.80 41.70 14,639 41.190 -2.14%
2008-07-16 0 42.00 41.00 42.00 42.00 43.05 30,063 1,281,478 42.626 42.00 41.00 42.00 42.00 43.05 30,063 42.626 2.44%
2008-07-15 0 41.00 40.70 41.30 40.00 41.20 45,426 1,853,350 40.799 41.00 40.70 41.30 40.00 41.20 45,426 40.799 5.53%
2008-07-14 0 38.85 38.00 38.85 38.80 39.05 63,933 2,489,287 38.936 38.85 38.00 38.85 38.80 39.05 63,933 38.936 1.97%
2008-07-11 0 38.10 38.00 39.00 37.30 38.10 167,200 6,292,550 37.635 38.10 38.00 39.00 37.30 38.10 167,200 37.635 1.87%
2008-07-10 0 37.40 37.05 37.40 36.60 37.40 81,266 2,993,509 36.836 37.40 37.05 37.40 36.60 37.40 81,266 36.836 1.08%
2008-07-09 0 37.00 37.00 40.00 35.45 38.30 25,306 917,858 36.270 37.00 37.00 40.00 35.45 38.30 25,306 36.270 -3.90%
2008-07-08 0 38.50 38.00 39.50 38.30 39.00 102,800 3,962,330 38.544 38.50 38.00 39.50 38.30 39.00 102,800 38.544 -2.53%
2008-07-07 0 39.50 39.50 39.95 38.80 39.60 7,800 305,810 39.206 39.50 39.50 39.95 38.80 39.60 7,800 39.206 -6.18%
2008-07-04 0 42.10 40.00 42.10 42.20 42.20 1,600 67,520 42.200 42.10 40.00 42.10 42.20 42.20 1,600 42.200 -2.21%
2008-07-03 0 43.05 43.50 44.10 43.00 44.90 5,679 247,803 43.635 43.05 43.50 44.10 43.00 44.90 5,679 43.635 -4.12%
2008-07-02 0 44.90 44.90 45.15 44.10 45.15 29,306 1,309,152 44.672 44.90 44.90 45.15 44.10 45.15 29,306 44.672 3.10%
2008-06-30 0 43.55 43.55 43.80 41.55 43.80 43,333 1,886,899 43.544 43.55 43.55 43.80 41.55 43.80 43,333 43.544 5.32%
2008-06-27 0 41.35 41.00 41.25 40.60 42.05 41,837 1,731,626 41.390 41.35 41.00 41.25 40.60 42.05 41,837 41.390 2.10%
2008-06-26 0 40.50 40.20 40.80 39.90 41.00 19,533 796,973 40.801 40.50 40.20 40.80 39.90 41.00 19,533 40.801 2.02%
2008-06-25 0 39.70 39.45 40.20 39.60 39.70 17,400 689,540 39.629 39.70 39.45 40.20 39.60 39.70 17,400 39.629 0.25%
2008-06-24 0 39.60 39.60 39.85 38.80 39.80 16,800 665,000 39.583 39.60 39.60 39.85 38.80 39.80 16,800 39.583 2.06%
2008-06-23 0 38.80 36.70 39.90 38.80 40.00 36,600 1,438,840 39.313 38.80 36.70 39.90 38.80 40.00 36,600 39.313 6.89%
2008-06-20 0 36.30 36.30 37.20 36.20 38.00 6,600 246,150 37.295 36.30 36.30 37.20 36.20 38.00 6,600 37.295 -5.71%
2008-06-19 0 38.50 - 38.50 37.00 38.95 33,000 1,271,250 38.523 38.50 - 38.50 37.00 38.95 33,000 38.523 5.48%
2008-06-18 0 36.50 35.95 36.55 36.50 36.60 10,200 372,320 36.502 36.50 35.95 36.55 36.50 36.60 10,200 36.502 0.83%
2008-06-17 0 36.20 - 36.20 36.00 36.90 13,467 487,766 36.219 36.20 - 36.20 36.00 36.90 13,467 36.219 -1.36%
2008-06-16 0 36.70 34.55 36.65 35.60 36.85 15,400 558,500 36.266 36.70 34.55 36.65 35.60 36.85 15,400 36.266 4.71%
2008-06-13 0 35.05 34.75 35.95 34.55 35.00 370,000 12,947,100 34.992 35.05 34.75 35.95 34.55 35.00 370,000 34.992 0.14%
2008-06-12 0 35.00 35.00 35.35 32.80 35.85 102,000 3,589,190 35.188 35.00 35.00 35.35 32.80 35.85 102,000 35.188 6.71%
2008-06-11 0 32.80 32.60 33.00 31.85 33.40 94,000 3,056,570 32.517 32.80 32.60 33.00 31.85 33.40 94,000 32.517 -5.61%
2008-06-10 0 34.75 34.75 35.50 34.20 36.80 28,200 987,730 35.026 34.75 34.75 35.50 34.20 36.80 28,200 35.026 -7.09%
2008-06-06 0 37.40 37.40 37.60 37.40 38.00 13,000 490,540 37.734 37.40 37.40 37.60 37.40 38.00 13,000 37.734 -0.27%
2008-06-05 0 37.50 37.55 37.95 37.50 39.35 20,800 789,270 37.946 37.50 37.55 37.95 37.50 39.35 20,800 37.946 -3.97%
2008-06-04 0 39.05 39.05 39.50 39.05 40.40 9,400 371,790 39.552 39.05 39.05 39.50 39.05 40.40 9,400 39.552 -3.58%
2008-06-03 0 40.50 40.50 40.75 40.20 40.95 11,400 462,160 40.540 40.50 40.50 40.75 40.20 40.95 11,400 40.540 3.18%
2008-06-02 0 39.25 39.25 40.80 39.20 40.80 16,000 640,480 40.030 39.25 39.25 40.80 39.20 40.80 16,000 40.030 -4.27%
2008-05-30 0 41.00 40.05 41.00 41.55 42.00 3,600 150,790 41.886 41.00 40.05 41.00 41.55 42.00 3,600 41.886 -1.20%
2008-05-29 0 41.50 41.25 41.50 40.90 42.20 41,600 1,735,970 41.730 41.50 41.25 41.50 40.90 42.20 41,600 41.730 1.47%
2008-05-28 0 40.90 40.05 40.90 41.25 41.75 19,400 801,730 41.326 40.90 40.05 40.90 41.25 41.75 19,400 41.326 -1.21%
2008-05-27 0 41.40 41.40 42.40 41.40 42.75 12,400 522,900 42.169 41.40 41.40 42.40 41.40 42.75 12,400 42.169 0.24%
2008-05-26 0 41.30 41.30 42.00 38.00 42.50 161,200 6,677,510 41.424 41.30 41.30 42.00 38.00 42.50 161,200 41.424 8.04%
2008-05-23 1 - - - - - 0 0 - 38.23 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 38.23 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 38.23 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 38.23 - - - - 0 - 0.00%
2008-05-19 0 39.35 39.00 39.40 38.95 39.40 45,200 1,767,170 39.097 38.23 37.89 38.28 37.84 38.28 46,528 37.980 3.28%
2008-05-16 0 38.10 37.45 38.20 37.75 38.20 15,000 567,580 37.839 37.01 36.38 37.11 36.67 37.11 15,441 36.758 2.97%
2008-05-15 0 37.00 36.85 37.00 36.55 37.15 125,200 4,623,380 36.928 35.94 35.80 35.94 35.51 36.09 128,880 35.874 -2.89%
2008-05-14 0 38.10 38.00 38.10 37.20 38.35 24,600 934,740 37.998 37.01 36.92 37.01 36.14 37.26 25,323 36.913 -4.51%
2008-05-13 0 39.90 38.80 39.90 39.80 40.20 14,400 575,790 39.985 38.76 37.69 38.76 38.66 39.05 14,823 38.844 1.79%
2008-05-09 0 39.20 39.10 39.70 39.20 40.20 44,600 1,768,870 39.661 38.08 37.98 38.57 38.08 39.05 45,911 38.528 -3.21%
2008-05-08 0 40.50 40.50 40.95 40.00 41.35 165,200 6,687,000 40.478 39.34 39.34 39.78 38.86 40.17 170,055 39.322 -0.49%
2008-05-07 0 40.70 40.40 40.65 39.95 40.85 324,600 13,213,710 40.708 39.54 39.25 39.49 38.81 39.68 334,140 39.545 5.71%
2008-05-06 0 38.50 38.15 38.55 37.75 38.60 161,200 6,181,770 38.348 37.40 37.06 37.45 36.67 37.50 165,938 37.254 2.12%
2008-05-05 0 37.70 37.60 37.65 37.35 37.80 93,400 3,511,980 37.601 36.62 36.53 36.58 36.28 36.72 96,145 36.528 3.43%
2008-05-02 0 36.45 36.35 36.45 35.75 37.25 44,600 1,631,880 36.589 35.41 35.31 35.41 34.73 36.19 45,911 35.545 0.69%
2008-04-30 0 36.20 36.00 36.20 35.35 37.00 99,600 3,553,170 35.674 35.17 34.97 35.17 34.34 35.94 102,527 34.656 -3.47%
2008-04-29 0 37.50 37.20 37.50 37.20 37.60 10,200 381,880 37.439 36.43 36.14 36.43 36.14 36.53 10,500 36.370 0.54%
2008-04-28 0 37.30 37.30 37.45 37.30 37.55 84,800 3,173,210 37.420 36.24 36.24 36.38 36.24 36.48 87,292 36.352 -0.80%
2008-04-25 0 37.60 37.40 37.75 37.05 38.00 13,600 513,090 37.727 36.53 36.33 36.67 35.99 36.92 14,000 36.650 -1.05%
2008-04-24 0 38.00 37.90 38.45 37.95 39.00 126,600 4,854,550 38.346 36.92 36.82 37.35 36.87 37.89 130,321 37.251 -2.56%
2008-04-23 0 39.00 38.80 39.00 38.50 39.40 265,000 10,320,150 38.944 37.89 37.69 37.89 37.40 38.28 272,789 37.832 2.36%
2008-04-22 0 38.10 38.00 38.15 38.00 39.20 54,800 2,090,740 38.152 37.01 36.92 37.06 36.92 38.08 56,411 37.063 -2.81%
2008-04-21 0 39.20 39.10 39.20 39.00 40.50 51,800 2,038,130 39.346 38.08 37.98 38.08 37.89 39.34 53,322 38.223 -3.69%
2008-04-18 0 40.70 40.70 41.40 40.45 42.40 77,400 3,272,100 42.275 39.54 39.54 40.22 39.30 41.19 79,675 41.068 -4.46%
2008-04-17 0 42.60 42.60 42.65 40.00 43.05 276,200 11,765,850 42.599 41.38 41.38 41.43 38.86 41.82 284,318 41.383 6.50%
2008-04-16 0 40.00 39.60 40.00 39.55 44.00 45,200 1,806,370 39.964 38.86 38.47 38.86 38.42 42.74 46,528 38.823 -1.60%
2008-04-15 0 40.65 40.65 40.75 40.40 40.80 22,200 903,440 40.695 39.49 39.49 39.59 39.25 39.64 22,852 39.534 -2.05%
2008-04-14 0 41.50 41.40 41.50 40.05 45.00 211,000 8,741,790 41.430 40.32 40.22 40.32 38.91 43.72 217,202 40.247 -12.63%
2008-04-11 0 47.50 47.50 50.00 47.30 49.20 25,400 1,210,890 47.673 46.14 46.14 48.57 45.95 47.80 26,147 46.312 -3.46%
2008-04-10 0 49.20 48.80 49.20 49.20 49.80 2,400 118,650 49.438 47.80 47.41 47.80 47.80 48.38 2,471 48.026 -4.00%
2008-04-09 0 51.25 - 51.25 51.25 51.50 1,200 61,750 51.458 49.79 - 49.79 49.79 50.03 1,235 49.989 -0.49%
2008-04-08 0 51.50 51.30 51.50 51.50 52.30 68,600 3,565,840 51.980 50.03 49.84 50.03 50.03 50.81 70,616 50.496 1.78%
2008-04-07 0 50.60 50.35 50.60 50.00 50.60 40,400 2,030,670 50.264 49.16 48.91 49.16 48.57 49.16 41,587 48.829 0.60%
2008-04-03 0 50.30 49.85 50.30 50.00 50.75 32,400 1,633,530 50.418 48.86 48.43 48.86 48.57 49.30 33,352 48.978 0.60%
2008-04-02 0 50.00 49.00 50.00 50.00 51.35 1,400 71,520 51.086 48.57 47.60 48.57 48.57 49.88 1,441 49.627 -3.47%
2008-04-01 0 51.80 51.30 52.70 51.60 53.00 28,000 1,466,780 52.385 50.32 49.84 51.20 50.13 51.49 28,823 50.889 0.00%
2008-03-31 0 51.80 51.00 52.50 51.25 52.00 30,600 1,585,160 51.803 50.32 49.54 51.00 49.79 50.52 31,499 50.324 3.70%
2008-03-28 0 49.95 - 50.90 49.95 51.50 32,400 1,631,280 50.348 48.52 - 49.45 48.52 50.03 33,352 48.911 -1.28%
2008-03-27 0 50.60 50.00 52.00 50.00 50.90 8,800 443,240 50.368 49.16 48.57 50.52 48.57 49.45 9,059 48.930 -0.39%
2008-03-26 0 50.80 49.95 51.30 49.90 51.15 47,200 2,392,050 50.679 49.35 48.52 49.84 48.48 49.69 48,587 49.232 3.89%
2008-03-25 0 48.90 48.00 48.90 48.00 50.50 35,400 1,750,624 49.453 47.50 46.63 47.50 46.63 49.06 36,440 48.041 -3.17%
2008-03-20 0 50.50 49.00 51.25 48.00 55.25 30,800 1,577,540 51.219 49.06 47.60 49.79 46.63 53.67 31,705 49.756 -9.01%
2008-03-19 0 55.50 54.90 55.50 54.50 56.00 16,800 925,140 55.068 53.92 53.33 53.92 52.94 54.40 17,294 53.496 -1.86%
2008-03-18 0 56.55 56.55 57.95 56.50 63.00 12,800 750,420 58.627 54.94 54.94 56.30 54.89 61.20 13,176 56.953 -10.24%
2008-03-17 0 63.00 62.00 63.35 59.90 63.80 65,300 4,032,185 61.749 61.20 60.23 61.54 58.19 61.98 67,219 59.986 7.51%
2008-03-14 0 58.60 58.50 58.75 57.35 59.00 14,800 866,380 58.539 56.93 56.83 57.07 55.71 57.32 15,235 56.868 4.36%
2008-03-13 0 56.15 56.15 - - - 200 11,200 56.000 54.55 54.55 - - - 206 54.401 0.27%
2008-03-12 0 56.00 55.75 57.00 55.10 56.15 1,000 55,830 55.830 54.40 54.16 55.37 53.53 54.55 1,029 54.236 3.61%
2008-03-11 0 54.05 54.05 55.15 54.00 57.10 3,800 209,030 55.008 52.51 52.51 53.58 52.46 55.47 3,912 53.437 -5.92%
2008-03-10 0 57.45 57.45 59.45 56.80 59.40 12,400 713,140 57.511 55.81 55.81 57.75 55.18 57.70 12,764 55.869 -3.77%
2008-03-07 0 59.70 59.70 60.20 59.30 60.20 8,400 499,370 59.449 58.00 58.00 58.48 57.61 58.48 8,647 57.751 -1.81%
2008-03-06 0 60.80 60.60 60.80 59.90 61.00 6,200 375,270 60.527 59.06 58.87 59.06 58.19 59.26 6,382 58.799 0.58%
2008-03-05 0 60.45 60.30 60.45 59.00 61.00 69,800 4,170,460 59.749 58.72 58.58 58.72 57.32 59.26 71,852 58.043 3.96%
2008-03-04 0 58.15 58.15 58.70 57.65 58.70 17,400 1,012,050 58.164 56.49 56.49 57.02 56.00 57.02 17,911 56.503 2.02%
2008-03-03 0 57.00 56.85 57.50 56.00 57.50 14,600 832,720 57.036 55.37 55.23 55.86 54.40 55.86 15,029 55.407 0.09%
2008-02-29 0 56.95 55.20 56.95 56.20 57.15 6,400 363,450 56.789 55.32 53.62 55.32 54.60 55.52 6,588 55.168 3.17%
2008-02-28 0 55.20 55.20 55.50 55.20 55.95 35,800 1,986,430 55.487 53.62 53.62 53.92 53.62 54.35 36,852 53.903 -0.54%
2008-02-27 0 55.50 55.30 55.60 54.30 56.00 15,600 865,660 55.491 53.92 53.72 54.01 52.75 54.40 16,059 53.907 0.54%
2008-02-26 0 55.20 55.20 55.40 54.90 55.25 9,800 538,970 54.997 53.62 53.62 53.82 53.33 53.67 10,088 53.427 0.36%
2008-02-25 0 55.00 54.50 55.00 54.20 55.00 7,400 402,810 54.434 53.43 52.94 53.43 52.65 53.43 7,617 52.880 0.00%
2008-02-22 0 55.00 54.85 55.50 55.00 57.00 2,400 134,570 56.071 53.43 53.28 53.92 53.43 55.37 2,471 54.470 -3.51%
2008-02-21 0 57.00 56.30 57.00 55.10 57.20 60,600 3,409,070 56.255 55.37 54.69 55.37 53.53 55.57 62,381 54.649 3.45%
2008-02-20 0 55.10 54.20 55.15 54.00 57.00 15,000 826,620 55.108 53.53 52.65 53.58 52.46 55.37 15,441 53.535 2.70%
2008-02-19 0 53.65 53.25 53.65 53.50 54.50 29,200 1,566,660 53.653 52.12 51.73 52.12 51.97 52.94 30,058 52.121 1.23%
2008-02-18 0 53.00 53.00 54.00 52.75 54.00 30,800 1,633,430 53.033 51.49 51.49 52.46 51.24 52.46 31,705 51.519 -0.19%
2008-02-15 0 53.10 53.10 53.85 52.50 53.10 5,400 286,500 53.056 51.58 51.58 52.31 51.00 51.58 5,559 51.541 -1.39%
2008-02-14 0 53.85 53.85 54.35 52.00 54.35 27,600 1,485,750 53.832 52.31 52.31 52.80 50.52 52.80 28,411 52.295 -2.09%
2008-02-13 0 55.00 55.00 55.50 52.50 55.00 48,800 2,663,480 54.580 53.43 53.43 53.92 51.00 53.43 50,234 53.021 7.00%
2008-02-12 0 51.40 51.20 51.40 50.00 51.40 10,600 533,870 50.365 49.93 49.74 49.93 48.57 49.93 10,912 48.927 4.05%
2008-02-11 0 49.40 49.40 50.40 49.20 49.20 400 19,680 49.200 47.99 47.99 48.96 47.80 47.80 412 47.795 0.82%
2008-02-06 0 49.00 49.00 51.80 48.50 51.35 77,400 3,864,000 49.922 47.60 47.60 50.32 47.12 49.88 79,675 48.497 -5.77%
2008-02-05 0 52.00 52.00 52.70 51.30 54.50 130,600 6,795,390 52.032 50.52 50.52 51.20 49.84 52.94 134,439 50.546 -7.96%
2008-02-04 0 56.50 55.50 56.50 54.60 56.50 7,000 390,490 55.784 54.89 53.92 54.89 53.04 54.89 7,206 54.192 0.89%
2008-02-01 0 56.00 55.50 56.00 54.45 56.00 8,800 486,530 55.288 54.40 53.92 54.40 52.90 54.40 9,059 53.709 4.67%
2008-01-31 0 53.50 52.55 54.65 51.50 54.25 57,000 2,976,290 52.216 51.97 51.05 53.09 50.03 52.70 58,675 50.725 2.59%
2008-01-30 0 52.15 52.15 53.00 51.50 53.45 63,800 3,330,810 52.207 50.66 50.66 51.49 50.03 51.92 65,675 50.716 -4.31%
2008-01-29 0 54.50 53.70 54.80 53.00 55.00 24,400 1,307,760 53.597 52.94 52.17 53.24 51.49 53.43 25,117 52.066 -1.00%
2008-01-28 0 55.05 55.05 55.30 53.80 55.50 34,600 1,905,160 55.062 53.48 53.48 53.72 52.26 53.92 35,617 53.490 2.71%
2008-01-25 0 53.60 53.60 53.70 52.30 54.60 51,400 2,769,970 53.890 52.07 52.07 52.17 50.81 53.04 52,911 52.352 8.94%
2008-01-24 0 49.20 49.20 50.20 48.90 50.30 11,600 571,640 49.279 47.80 47.80 48.77 47.50 48.86 11,941 47.872 -1.60%
2008-01-23 0 50.00 50.00 50.20 49.00 51.00 86,200 4,320,290 50.119 48.57 48.57 48.77 47.60 49.54 88,734 48.688 16.28%
2008-01-22 0 43.00 43.00 43.50 43.00 46.40 76,600 3,355,610 43.807 41.77 41.77 42.26 41.77 45.08 78,851 42.556 -14.00%
2008-01-21 0 50.00 50.00 50.20 49.80 50.40 38,800 1,941,840 50.047 48.57 48.57 48.77 48.38 48.96 39,940 48.618 -2.91%
2008-01-18 0 51.50 51.00 52.70 49.50 53.00 29,200 1,475,060 50.516 50.03 49.54 51.20 48.09 51.49 30,058 49.073 -0.96%
2008-01-17 0 52.00 52.00 53.00 51.15 53.15 48,600 2,537,960 52.221 50.52 50.52 51.49 49.69 51.63 50,028 50.730 -5.45%
2008-01-16 0 55.00 54.80 55.00 54.50 57.00 124,200 6,889,150 55.468 53.43 53.24 53.43 52.94 55.37 127,850 53.884 -6.78%
2008-01-15 0 59.00 59.00 59.05 58.50 59.30 176,800 10,437,830 59.038 57.32 57.32 57.36 56.83 57.61 181,996 57.352 3.78%
2008-01-14 0 56.85 56.80 57.00 55.75 57.30 180,400 10,201,600 56.550 55.23 55.18 55.37 54.16 55.66 185,702 54.935 3.93%
2008-01-11 0 54.70 54.40 54.70 53.00 55.20 60,400 3,284,420 54.378 53.14 52.85 53.14 51.49 53.62 62,175 52.825 4.79%
2008-01-10 0 52.20 52.20 52.90 51.85 53.55 25,200 1,329,340 52.752 50.71 50.71 51.39 50.37 52.02 25,941 51.245 -2.43%
2008-01-09 0 53.50 53.50 53.80 52.45 53.60 55,000 2,930,160 53.276 51.97 51.97 52.26 50.95 52.07 56,617 51.754 5.11%
2008-01-08 0 50.90 50.05 50.90 50.05 51.00 3,400 172,410 50.709 49.45 48.62 49.45 48.62 49.54 3,500 49.261 -0.10%
2008-01-07 0 50.95 50.65 50.95 49.25 53.00 33,000 1,724,100 52.245 49.50 49.20 49.50 47.84 51.49 33,970 50.754 -3.60%
2008-01-04 0 52.85 52.45 52.85 51.90 53.00 22,400 1,178,870 52.628 51.34 50.95 51.34 50.42 51.49 23,058 51.125 1.83%
2008-01-03 0 51.90 51.15 51.90 48.00 52.00 19,400 983,310 50.686 50.42 49.69 50.42 46.63 50.52 19,970 49.239 11.25%
2008-01-02 0 46.65 46.00 46.65 46.00 46.65 3,200 149,020 46.569 45.32 44.69 45.32 44.69 45.32 3,294 45.239 -2.20%
2007-12-31 0 47.70 47.70 47.80 45.00 47.70 7,600 352,560 46.389 46.34 46.34 46.44 43.72 46.34 7,823 45.065 6.00%
2007-12-28 0 45.00 - 45.00 45.00 45.00 1,200 54,000 45.000 43.72 - 43.72 43.72 43.72 1,235 43.715 0.22%
2007-12-27 0 44.90 44.90 46.90 43.60 44.00 1,200 52,620 43.850 43.62 43.62 45.56 42.36 42.74 1,235 42.598 3.22%
2007-12-24 0 43.50 43.50 44.00 43.30 43.45 5,600 243,020 43.396 42.26 42.26 42.74 42.06 42.21 5,765 42.157 1.28%
2007-12-21 0 42.95 42.25 42.95 42.00 43.25 13,200 565,020 42.805 41.72 41.04 41.72 40.80 42.02 13,588 41.582 2.75%
2007-12-20 0 41.80 41.80 48.40 41.80 41.80 200 8,360 41.800 40.61 40.61 47.02 40.61 40.61 206 40.607 0.00%
2007-12-19 0 41.80 41.75 41.80 41.50 42.00 49,000 2,042,810 41.690 40.61 40.56 40.61 40.32 40.80 50,440 40.500 0.72%
2007-12-18 0 41.50 41.50 42.55 41.40 41.40 600 24,840 41.400 40.32 40.32 41.34 40.22 40.22 618 40.218 0.00%
2007-12-17 0 41.50 41.50 42.00 41.50 43.50 8,000 338,090 42.261 40.32 40.32 40.80 40.32 42.26 8,235 41.055 -9.19%
2007-12-14 1 - - - - - 0 0 - 44.40 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 44.40 - - - - 0 - 0.00%
2007-12-12 0 45.70 45.70 47.80 45.65 45.70 8,200 374,780 45.705 44.40 44.40 46.44 44.35 44.40 8,441 44.400 -2.66%
2007-12-11 0 46.95 46.35 47.00 46.20 47.00 8,800 409,590 46.544 45.61 45.03 45.66 44.88 45.66 9,059 45.215 2.07%
2007-12-10 0 46.00 46.00 46.50 - - 0 0 - 44.69 44.69 45.17 - - 0 - 0.00%
2007-12-07 0 46.00 46.00 46.55 45.80 47.00 14,600 669,750 45.873 44.69 44.69 45.22 44.49 45.66 15,029 44.564 0.44%
2007-12-06 0 45.80 45.40 45.80 45.80 46.80 11,400 528,510 46.361 44.49 44.10 44.49 44.49 45.46 11,735 45.037 -2.03%
2007-12-05 0 46.75 46.30 46.75 46.25 46.75 7,400 344,640 46.573 45.42 44.98 45.42 44.93 45.42 7,617 45.243 0.43%
2007-12-04 0 46.55 46.35 46.55 46.20 47.00 7,800 363,700 46.628 45.22 45.03 45.22 44.88 45.66 8,029 45.297 -1.06%
2007-12-03 0 47.05 47.05 47.85 47.05 48.60 13,600 653,390 48.043 45.71 45.71 46.48 45.71 47.21 14,000 46.672 -3.19%
2007-11-30 0 48.60 48.80 49.80 48.00 49.75 8,600 419,970 48.834 47.21 47.41 48.38 46.63 48.33 8,853 47.439 0.83%
2007-11-29 0 48.20 48.20 48.50 48.10 48.25 5,800 279,610 48.209 46.82 46.82 47.12 46.73 46.87 5,970 46.832 0.94%
2007-11-28 0 47.75 - 47.75 47.75 48.05 186,200 8,917,990 47.895 46.39 - 46.39 46.39 46.68 191,673 46.527 -0.31%
2007-11-27 0 47.90 47.65 47.90 47.65 48.00 135,600 6,506,520 47.983 46.53 46.29 46.53 46.29 46.63 139,585 46.613 -0.52%
2007-11-26 0 48.15 48.15 48.45 47.50 48.50 58,400 2,805,160 48.034 46.78 46.78 47.07 46.14 47.12 60,116 46.662 4.67%
2007-11-23 0 46.00 46.00 46.80 46.00 46.95 3,600 166,150 46.153 44.69 44.69 45.46 44.69 45.61 3,706 44.835 0.88%
2007-11-22 0 45.60 45.60 46.10 45.30 47.70 10,200 468,960 45.976 44.30 44.30 44.78 44.01 46.34 10,500 44.664 -5.00%
2007-11-21 0 48.00 47.60 48.00 47.70 49.00 29,600 1,426,440 48.191 46.63 46.24 46.63 46.34 47.60 30,470 46.815 0.95%
2007-11-20 0 47.55 47.55 47.70 47.35 49.80 95,600 4,560,040 47.699 46.19 46.19 46.34 46.00 48.38 98,410 46.337 -4.90%
2007-11-19 0 50.00 50.00 50.55 50.00 51.20 39,200 1,988,660 50.731 48.57 48.57 49.11 48.57 49.74 40,352 49.283 0.81%
2007-11-16 0 49.60 49.60 49.95 49.60 51.20 67,600 3,425,930 50.679 48.18 48.18 48.52 48.18 49.74 69,587 49.232 -1.20%
2007-11-15 0 50.20 50.10 50.50 50.05 51.05 46,200 2,335,030 50.542 48.77 48.67 49.06 48.62 49.59 47,558 49.099 0.70%
2007-11-14 0 49.85 49.65 49.85 49.60 52.00 40,800 2,039,760 49.994 48.43 48.23 48.43 48.18 50.52 41,999 48.567 3.75%
2007-11-13 0 48.05 48.05 48.20 48.05 51.00 36,400 1,768,880 48.596 46.68 46.68 46.82 46.68 49.54 37,470 47.208 -4.76%
2007-11-12 0 50.45 50.25 51.00 50.25 54.50 85,200 4,384,760 51.464 49.01 48.82 49.54 48.82 52.94 87,704 49.995 -12.26%
2007-11-09 0 57.50 57.00 57.50 56.85 57.70 69,600 3,986,600 57.279 55.86 55.37 55.86 55.23 56.05 71,646 55.643 2.86%
2007-11-08 0 55.90 55.85 56.10 55.00 56.60 32,600 1,811,130 55.556 54.30 54.26 54.50 53.43 54.98 33,558 53.970 0.36%
2007-11-07 0 55.70 55.55 55.95 55.00 56.50 85,100 4,746,760 55.779 54.11 53.96 54.35 53.43 54.89 87,601 54.186 5.09%
2007-11-06 0 53.00 53.00 54.40 52.50 54.95 55,200 2,938,380 53.232 51.49 51.49 52.85 51.00 53.38 56,822 51.712 0.00%
2007-11-05 0 53.00 52.40 53.85 53.00 56.00 53,600 2,862,730 53.409 51.49 50.90 52.31 51.49 54.40 55,175 51.884 0.09%
2007-11-02 0 52.95 52.45 53.20 52.15 52.95 44,400 2,329,870 52.475 51.44 50.95 51.68 50.66 51.44 45,705 50.976 -3.20%
2007-11-01 0 54.70 54.50 54.70 54.05 54.95 39,000 2,121,930 54.408 53.14 52.94 53.14 52.51 53.38 40,146 52.855 1.39%
2007-10-31 0 53.95 53.50 53.95 53.10 53.95 9,600 514,450 53.589 52.41 51.97 52.41 51.58 52.41 9,882 52.058 -0.83%
2007-10-30 0 54.40 53.90 54.50 53.55 55.00 13,000 702,540 54.042 52.85 52.36 52.94 52.02 53.43 13,382 52.499 -1.63%
2007-10-29 0 55.30 55.05 55.50 54.10 55.50 88,000 4,843,310 55.038 53.72 53.48 53.92 52.56 53.92 90,586 53.466 4.14%
2007-10-26 0 53.10 53.10 53.45 51.00 53.40 63,200 3,290,960 52.072 51.58 51.58 51.92 49.54 51.88 65,058 50.585 4.12%
2007-10-25 0 51.00 51.00 51.20 50.95 52.80 36,200 1,884,930 52.070 49.54 49.54 49.74 49.50 51.29 37,264 50.583 -3.41%
2007-10-24 0 52.80 52.15 53.00 52.00 53.50 88,800 4,706,060 52.996 51.29 50.66 51.49 50.52 51.97 91,410 51.483 0.00%
2007-10-23 0 52.80 52.80 52.95 52.50 54.15 137,800 7,313,380 53.072 51.29 51.29 51.44 51.00 52.60 141,850 51.557 -2.49%
2007-10-22 0 54.15 54.15 54.25 52.00 56.00 54,200 2,971,320 54.821 52.60 52.60 52.70 50.52 54.40 55,793 53.256 2.56%
2007-10-18 0 52.80 52.80 53.50 52.05 53.85 169,400 8,985,940 53.046 51.29 51.29 51.97 50.56 52.31 174,379 51.531 2.82%
2007-10-17 0 51.35 51.00 51.35 50.15 51.90 101,800 5,230,170 51.377 49.88 49.54 49.88 48.72 50.42 104,792 49.910 3.22%
2007-10-16 0 49.75 49.00 50.00 49.75 51.00 147,494 7,433,448 50.398 48.33 47.60 48.57 48.33 49.54 151,829 48.959 -1.49%
2007-10-15 0 50.50 50.40 50.65 49.30 50.50 38,600 1,933,480 50.090 49.06 48.96 49.20 47.89 49.06 39,735 48.660 0.50%
2007-10-12 0 50.25 50.20 50.25 50.00 50.40 91,400 4,589,360 50.212 48.82 48.77 48.82 48.57 48.96 94,086 48.778 0.10%
2007-10-11 0 50.20 50.15 50.30 50.00 50.45 114,200 5,717,730 50.068 48.77 48.72 48.86 48.57 49.01 117,556 48.638 0.60%
2007-10-10 0 49.90 49.90 49.95 49.90 50.95 32,200 1,613,990 50.124 48.48 48.48 48.52 48.48 49.50 33,146 48.693 0.60%
2007-10-09 0 49.60 49.60 49.95 49.60 50.00 9,200 457,390 49.716 48.18 48.18 48.52 48.18 48.57 9,470 48.297 -1.78%
2007-10-08 0 50.50 50.15 50.85 50.00 51.10 50,200 2,550,070 50.798 49.06 48.72 49.40 48.57 49.64 51,675 49.348 1.61%
2007-10-05 0 49.70 49.70 49.90 49.10 50.15 111,800 5,572,650 49.845 48.28 48.28 48.48 47.70 48.72 115,086 48.422 1.84%
2007-10-04 0 48.80 49.00 49.10 48.50 50.00 265,600 13,021,720 49.028 47.41 47.60 47.70 47.12 48.57 273,406 47.628 -2.01%
2007-10-03 0 49.80 49.65 49.80 49.50 51.35 287,800 14,366,870 49.920 48.38 48.23 48.38 48.09 49.88 296,259 48.494 -4.05%
2007-10-02 0 51.90 51.60 52.00 51.50 56.00 674,800 35,114,250 52.037 50.42 50.13 50.52 50.03 54.40 694,633 50.551 5.49%
2007-09-28 0 49.20 49.40 50.00 47.00 50.50 340,800 16,906,530 49.608 47.80 47.99 48.57 45.66 49.06 350,817 48.192 3.58%
2007-09-27 0 47.50 47.30 47.60 47.00 48.00 76,400 3,630,647 47.522 46.14 45.95 46.24 45.66 46.63 78,646 46.165 3.60%
2007-09-25 0 45.85 45.85 46.85 45.00 49.80 234,800 10,786,920 45.941 44.54 44.54 45.51 43.72 48.38 241,701 44.629 -8.48%
2007-09-24 0 50.10 49.80 50.10 49.00 55.00 689,800 35,486,830 51.445 48.67 48.38 48.67 47.60 53.43 710,074 49.976 0.70%
2007-09-21 0 49.75 49.60 49.75 43.30 51.00 2,103,006 101,945,632 48.476 48.33 48.18 48.33 42.06 49.54 2,164,816 47.092 15.70%
2007-09-20 0 43.00 42.90 43.00 42.00 43.55 369,600 15,951,710 43.159 41.77 41.68 41.77 40.80 42.31 380,463 41.927 2.38%
2007-09-19 0 42.00 41.90 42.00 40.00 42.10 570,700 23,444,930 41.081 40.80 40.70 40.80 38.86 40.90 587,474 39.908 7.83%
2007-09-18 0 38.95 38.95 39.00 38.50 40.00 389,800 14,938,548 38.324 37.84 37.84 37.89 37.40 38.86 401,257 37.229 1.70%
2007-09-17 0 38.30 37.70 38.30 37.30 38.40 270,000 10,126,110 37.504 37.21 36.62 37.21 36.24 37.30 277,936 36.433 2.82%
2007-09-14 0 37.25 37.25 37.80 37.20 37.85 218,000 8,427,698 38.659 36.19 36.19 36.72 36.14 36.77 224,407 37.555 -3.25%
2007-09-13 0 38.50 38.25 38.80 37.90 39.10 339,800 12,832,950 37.766 37.40 37.16 37.69 36.82 37.98 349,787 36.688 -1.03%
2007-09-12 0 38.90 38.90 39.30 38.55 39.50 93,400 3,638,020 38.951 37.79 37.79 38.18 37.45 38.37 96,145 37.839 -0.26%
2007-09-11 0 39.00 38.85 39.05 38.35 39.30 82,000 3,183,710 38.826 37.89 37.74 37.94 37.26 38.18 84,410 37.717 1.69%
2007-09-10 0 38.35 38.15 38.50 38.00 38.80 41,000 1,577,350 38.472 37.26 37.06 37.40 36.92 37.69 42,205 37.373 -0.39%
2007-09-07 0 38.50 38.50 38.85 38.10 39.55 78,200 3,037,440 38.842 37.40 37.40 37.74 37.01 38.42 80,498 37.733 3.49%
2007-09-06 0 37.20 37.20 37.30 35.90 37.40 43,800 1,631,940 37.259 36.14 36.14 36.24 34.87 36.33 45,087 36.195 -0.93%
2007-09-05 0 37.55 37.55 37.70 37.50 38.20 59,200 2,241,750 37.867 36.48 36.48 36.62 36.43 37.11 60,940 36.786 1.49%
2007-09-04 0 37.00 37.00 37.50 37.00 37.80 44,600 1,674,700 37.549 35.94 35.94 36.43 35.94 36.72 45,911 36.477 -1.20%
2007-09-03 0 37.45 36.85 37.50 37.00 38.00 162,000 6,066,730 37.449 36.38 35.80 36.43 35.94 36.92 166,761 36.380 0.27%
2007-08-31 0 37.35 37.35 37.50 36.30 37.40 26,400 972,230 36.827 36.28 36.28 36.43 35.26 36.33 27,176 35.775 5.81%
2007-08-30 0 35.30 34.80 35.30 35.20 35.50 21,600 763,820 35.362 34.29 33.81 34.29 34.19 34.49 22,235 34.352 1.44%
2007-08-29 0 34.80 34.40 34.80 34.35 35.00 112,800 3,911,680 34.678 33.81 33.42 33.81 33.37 34.00 116,115 33.688 -3.60%
2007-08-28 0 36.10 35.45 36.15 35.20 36.30 25,000 903,790 36.152 35.07 34.44 35.12 34.19 35.26 25,735 35.119 0.14%
2007-08-27 0 36.05 36.00 36.05 35.20 36.40 44,200 1,587,200 35.910 35.02 34.97 35.02 34.19 35.36 45,499 34.884 3.00%
2007-08-24 0 35.00 34.35 35.00 32.95 35.00 121,400 4,187,970 34.497 34.00 33.37 34.00 32.01 34.00 124,968 33.512 5.90%
2007-08-23 0 33.05 33.05 33.15 32.50 33.55 251,087 8,310,206 33.097 32.11 32.11 32.20 31.57 32.59 258,467 32.152 2.32%
2007-08-22 0 32.30 31.80 32.30 31.70 32.40 10,421 333,906 32.042 31.38 30.89 31.38 30.79 31.47 10,727 31.127 2.22%
2007-08-21 1 - - - - - 0 0 - 30.70 - - - - 0 - 0.00%
2007-08-20 0 31.60 31.55 31.60 31.50 32.00 109,200 3,464,280 31.724 30.70 30.65 30.70 30.60 31.09 112,410 30.818 3.61%
2007-08-17 0 30.50 30.20 30.40 30.25 33.75 91,400 2,844,190 31.118 29.63 29.34 29.53 29.39 32.79 94,086 30.230 -8.68%
2007-08-16 0 33.40 33.40 33.85 33.00 40.45 170,941 5,893,180 34.475 32.45 32.45 32.88 32.06 39.30 175,965 33.491 -18.54%
2007-08-15 1 - - - - - 0 0 - 39.83 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 39.83 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 39.83 - - - - 0 - 0.00%
2007-08-10 0 41.00 39.90 41.00 40.50 41.00 150,400 6,149,750 40.889 39.83 38.76 39.83 39.34 39.83 154,820 39.722 -0.85%
2007-08-09 0 41.35 41.15 42.00 39.50 43.00 175,800 7,333,480 41.715 40.17 39.98 40.80 38.37 41.77 180,967 40.524 11.46%
2007-08-08 0 37.10 37.10 39.80 36.90 40.10 150,000 5,913,530 39.424 36.04 36.04 38.66 35.85 38.96 154,409 38.298 0.27%
2007-08-07 0 37.00 36.30 37.85 36.10 37.60 31,300 1,157,970 36.996 35.94 35.26 36.77 35.07 36.53 32,220 35.940 -1.60%
2007-08-06 0 37.60 36.25 37.70 37.50 37.90 13,600 512,250 37.665 36.53 35.21 36.62 36.43 36.82 14,000 36.590 0.27%
2007-08-03 0 37.50 37.15 37.75 36.85 37.50 14,400 537,930 37.356 36.43 36.09 36.67 35.80 36.43 14,823 36.290 0.40%
2007-08-02 0 37.35 36.90 37.35 37.30 37.75 28,900 1,082,620 37.461 36.28 35.85 36.28 36.24 36.67 29,749 36.391 -1.06%
2007-08-01 0 37.75 37.75 37.95 37.50 38.80 129,400 4,959,960 38.330 36.67 36.67 36.87 36.43 37.69 133,203 37.236 -3.21%
2007-07-31 0 39.00 39.00 42.65 38.65 39.00 61,000 2,369,410 38.843 37.89 37.89 41.43 37.55 37.89 62,793 37.734 1.04%
2007-07-30 0 38.60 38.60 38.95 38.30 40.10 96,000 3,732,440 38.880 37.50 37.50 37.84 37.21 38.96 98,822 37.769 -3.98%
2007-07-27 0 40.20 40.20 40.90 40.00 42.90 171,000 7,150,360 41.815 39.05 39.05 39.73 38.86 41.68 176,026 40.621 -6.73%
2007-07-26 0 43.10 43.05 43.10 42.05 43.35 132,200 5,687,410 43.021 41.87 41.82 41.87 40.85 42.11 136,086 41.793 0.23%
2007-07-25 0 43.00 43.00 43.05 42.35 43.35 133,400 5,735,160 42.992 41.77 41.77 41.82 41.14 42.11 137,321 41.765 -0.81%
2007-07-24 0 43.35 43.05 43.45 41.95 43.60 180,400 7,771,300 43.078 42.11 41.82 42.21 40.75 42.36 185,702 41.848 3.34%
2007-07-23 0 41.95 41.75 42.25 41.40 42.90 249,800 10,589,080 42.390 40.75 40.56 41.04 40.22 41.68 257,142 41.180 0.36%
2007-07-20 0 41.80 41.80 41.90 40.75 42.50 223,800 9,430,970 42.140 40.61 40.61 40.70 39.59 41.29 230,378 40.937 3.59%
2007-07-19 0 40.35 40.05 40.35 38.55 40.50 247,200 9,873,200 39.940 39.20 38.91 39.20 37.45 39.34 254,466 38.800 5.35%
2007-07-18 0 38.30 38.30 38.40 37.75 38.40 112,000 4,263,930 38.071 37.21 37.21 37.30 36.67 37.30 115,292 36.984 2.13%
2007-07-17 0 37.50 37.35 37.50 36.35 37.60 266,000 9,929,660 37.330 36.43 36.28 36.43 35.31 36.53 273,818 36.264 2.60%
2007-07-16 0 36.55 36.55 36.80 36.55 36.80 54,200 1,980,055 36.532 35.51 35.51 35.75 35.51 35.75 55,793 35.489 -0.41%
2007-07-13 0 36.70 36.70 36.90 35.35 37.20 232,800 8,478,090 36.418 35.65 35.65 35.85 34.34 36.14 239,642 35.378 3.97%
2007-07-12 0 35.30 35.15 35.30 34.30 36.00 77,200 2,702,960 35.012 34.29 34.15 34.29 33.32 34.97 79,469 34.013 2.92%
2007-07-11 0 34.30 34.30 35.10 34.30 35.00 225,200 7,803,020 34.649 33.32 33.32 34.10 33.32 34.00 231,819 33.660 -2.97%
2007-07-10 0 35.35 35.25 35.40 35.15 35.50 26,000 917,810 35.300 34.34 34.24 34.39 34.15 34.49 26,764 34.292 0.57%
2007-07-09 0 35.15 35.15 35.50 34.85 36.20 152,800 5,362,680 35.096 34.15 34.15 34.49 33.85 35.17 157,291 34.094 -0.14%
2007-07-06 0 35.20 35.15 35.90 35.05 36.00 135,800 4,783,330 35.223 34.19 34.15 34.87 34.05 34.97 139,791 34.218 -2.22%
2007-07-05 0 36.00 36.00 36.30 35.80 36.00 2,600 93,500 35.962 34.97 34.97 35.26 34.78 34.97 2,676 34.935 0.28%
2007-07-04 0 35.90 35.80 36.35 35.50 37.00 106,400 3,802,200 35.735 34.87 34.78 35.31 34.49 35.94 109,527 34.715 -1.78%
2007-07-03 0 36.55 36.55 36.70 36.35 37.00 78,000 2,865,870 36.742 35.51 35.51 35.65 35.31 35.94 80,293 35.693 -0.68%
2007-06-29 0 36.80 35.80 36.85 35.55 36.90 58,100 2,121,520 36.515 35.75 34.78 35.80 34.53 35.85 59,808 35.472 2.94%
2007-06-28 0 35.75 35.75 36.65 35.50 36.70 11,400 413,750 36.294 34.73 34.73 35.60 34.49 35.65 11,735 35.258 -0.56%
2007-06-27 0 35.95 35.60 35.95 35.40 36.05 39,800 1,426,930 35.853 34.92 34.58 34.92 34.39 35.02 40,970 34.829 -2.04%
2007-06-26 0 36.70 36.45 36.90 36.70 37.00 6,600 243,040 36.824 35.65 35.41 35.85 35.65 35.94 6,794 35.773 -0.81%
2007-06-25 0 37.00 37.00 37.20 37.00 37.50 8,800 327,840 37.255 35.94 35.94 36.14 35.94 36.43 9,059 36.191 -0.40%
2007-06-22 0 37.15 37.15 37.35 36.70 37.80 7,200 268,910 37.349 36.09 36.09 36.28 35.65 36.72 7,412 36.282 -1.46%
2007-06-21 0 37.70 37.50 37.80 36.95 37.80 32,400 1,219,640 37.643 36.62 36.43 36.72 35.89 36.72 33,352 36.568 0.00%
2007-06-20 0 37.70 37.45 37.70 37.00 37.70 305,000 11,245,347 36.870 36.62 36.38 36.62 35.94 36.62 313,964 35.817 1.89%
2007-06-18 0 37.00 37.00 37.30 36.70 37.40 9,000 331,580 36.842 35.94 35.94 36.24 35.65 36.33 9,265 35.790 -0.54%
2007-06-15 0 37.20 37.20 37.50 36.00 37.60 29,800 1,114,870 37.412 36.14 36.14 36.43 34.97 36.53 30,676 36.344 1.64%
2007-06-14 0 36.60 36.60 36.80 36.50 36.90 12,800 468,110 36.571 35.55 35.55 35.75 35.46 35.85 13,176 35.527 0.97%
2007-06-13 0 36.25 36.20 36.45 36.00 37.40 156,600 5,665,910 36.181 35.21 35.17 35.41 34.97 36.33 161,203 35.148 -4.23%
2007-06-12 0 37.85 37.70 37.95 37.70 38.40 200,800 7,720,614 38.449 36.77 36.62 36.87 36.62 37.30 206,702 37.351 -2.32%
2007-06-11 0 38.75 38.40 38.75 38.00 39.40 8,600 331,070 38.497 37.64 37.30 37.64 36.92 38.28 8,853 37.397 0.91%
2007-06-08 0 38.40 38.40 38.85 38.40 38.95 1,400 54,060 38.614 37.30 37.30 37.74 37.30 37.84 1,441 37.512 -2.54%
2007-06-07 0 39.40 39.00 39.40 39.00 40.00 3,200 125,580 39.244 38.28 37.89 38.28 37.89 38.86 3,294 38.123 -1.25%
2007-06-06 0 39.90 39.90 40.00 39.90 40.55 42,400 1,701,470 40.129 38.76 38.76 38.86 38.76 39.39 43,646 38.983 -0.99%
2007-06-05 0 40.30 40.10 40.40 39.30 40.50 131,200 5,275,860 40.212 39.15 38.96 39.25 38.18 39.34 135,056 39.064 3.33%
2007-06-04 0 39.00 38.75 39.00 38.75 39.10 35,000 1,362,670 38.933 37.89 37.64 37.89 37.64 37.98 36,029 37.822 0.65%
2007-06-01 0 38.75 38.60 38.80 38.45 39.00 22,400 870,850 38.877 37.64 37.50 37.69 37.35 37.89 23,058 37.767 1.97%
2007-05-31 0 38.00 37.90 38.00 37.30 38.50 101,400 3,853,740 38.005 36.92 36.82 36.92 36.24 37.40 104,380 36.920 2.43%
2007-05-30 0 37.10 37.00 37.15 36.50 37.20 65,400 2,422,390 37.040 36.04 35.94 36.09 35.46 36.14 67,322 35.982 3.06%
2007-05-29 0 36.00 36.00 36.50 35.70 37.00 7,000 254,440 36.349 34.97 34.97 35.46 34.68 35.94 7,206 35.311 -2.70%
2007-05-28 0 37.00 36.80 37.00 35.75 37.00 9,800 357,630 36.493 35.94 35.75 35.94 34.73 35.94 10,088 35.451 2.49%
2007-05-25 0 36.10 36.10 36.70 35.90 36.80 13,200 475,640 36.033 35.07 35.07 35.65 34.87 35.75 13,588 35.005 -0.28%
2007-05-23 0 36.20 36.20 36.50 35.85 37.05 40,000 1,450,290 36.257 35.17 35.17 35.46 34.83 35.99 41,176 35.222 -2.16%
2007-05-22 0 37.00 37.00 37.35 36.70 37.40 23,600 873,170 36.999 35.94 35.94 36.28 35.65 36.33 24,294 35.942 2.21%
2007-05-21 0 36.20 36.20 36.85 35.50 36.40 138,400 4,981,300 35.992 35.17 35.17 35.80 34.49 35.36 142,468 34.964 3.28%
2007-05-18 0 35.05 35.05 35.20 34.90 35.50 43,000 1,507,350 35.055 34.05 34.05 34.19 33.90 34.49 44,264 34.054 -1.27%
2007-05-17 0 35.50 35.45 35.70 35.05 35.80 60,200 2,127,270 35.337 34.49 34.44 34.68 34.05 34.78 61,969 34.328 0.85%
2007-05-16 0 35.20 35.20 35.55 34.80 35.60 349,400 12,241,270 35.035 34.19 34.19 34.53 33.81 34.58 359,669 34.035 -1.12%
2007-05-15 0 35.60 35.40 35.60 35.20 36.00 45,200 1,604,590 35.500 34.58 34.39 34.58 34.19 34.97 46,528 34.486 -1.79%
2007-05-14 0 36.25 36.25 36.50 36.25 36.95 52,200 1,897,080 36.343 35.21 35.21 35.46 35.21 35.89 53,734 35.305 -0.68%
2007-05-11 0 36.50 36.35 36.50 36.25 37.00 58,200 2,124,190 36.498 35.46 35.31 35.46 35.21 35.94 59,911 35.456 -3.18%
2007-05-10 0 37.70 37.70 37.95 37.45 37.70 4,000 149,960 37.490 36.62 36.62 36.87 36.38 36.62 4,118 36.420 -0.79%
2007-05-09 0 38.00 37.90 38.00 37.65 38.50 7,800 297,410 38.129 36.92 36.82 36.92 36.58 37.40 8,029 37.041 -1.30%
2007-05-08 0 38.50 38.40 38.50 38.40 39.00 8,400 324,240 38.600 37.40 37.30 37.40 37.30 37.89 8,647 37.498 -2.28%
2007-05-07 0 39.40 39.40 39.50 38.00 39.65 173,000 6,802,130 39.319 38.28 38.28 38.37 36.92 38.52 178,085 38.196 4.51%
2007-05-04 0 37.70 37.70 38.00 37.55 37.75 253,600 9,531,120 37.583 36.62 36.62 36.92 36.48 36.67 261,054 36.510 0.27%
2007-05-03 0 37.60 37.60 37.80 37.40 38.20 27,800 1,043,050 37.520 36.53 36.53 36.72 36.33 37.11 28,617 36.449 -2.08%
2007-05-02 0 38.40 38.40 38.50 37.75 38.90 77,200 2,960,070 38.343 37.30 37.30 37.40 36.67 37.79 79,469 37.248 -1.03%
2007-04-30 0 38.80 38.50 38.80 37.50 38.80 255,200 9,661,150 37.857 37.69 37.40 37.69 36.43 37.69 262,701 36.776 2.92%
2007-04-27 0 37.70 37.70 37.80 37.20 37.90 221,400 8,327,000 37.611 36.62 36.62 36.72 36.14 36.82 227,907 36.537 -0.66%
2007-04-26 0 37.95 37.95 38.00 37.80 38.05 40,400 1,535,270 38.002 36.87 36.87 36.92 36.72 36.96 41,587 36.917 -0.13%
2007-04-25 0 38.00 37.90 38.25 37.80 38.20 92,000 3,498,230 38.024 36.92 36.82 37.16 36.72 37.11 94,704 36.939 -0.39%
2007-04-24 0 38.15 38.10 38.20 38.15 38.65 58,400 2,247,920 38.492 37.06 37.01 37.11 37.06 37.55 60,116 37.393 -1.17%
2007-04-23 0 38.60 38.55 38.70 38.60 39.00 69,600 2,695,500 38.728 37.50 37.45 37.60 37.50 37.89 71,646 37.623 -1.03%
2007-04-20 0 39.00 39.00 39.30 38.50 39.15 11,700 452,920 38.711 37.89 37.89 38.18 37.40 38.03 12,044 37.606 -0.51%
2007-04-19 0 39.20 39.15 39.20 39.15 39.20 6,000 235,220 39.203 38.08 38.03 38.08 38.03 38.08 6,176 38.084 -0.63%
2007-04-18 0 39.45 39.30 39.50 39.30 40.00 45,200 1,788,180 39.562 38.32 38.18 38.37 38.18 38.86 46,528 38.432 -1.74%
2007-04-17 0 40.15 40.00 40.15 40.00 40.40 30,800 1,235,460 40.112 39.00 38.86 39.00 38.86 39.25 31,705 38.967 -0.86%
2007-04-16 0 40.50 40.50 40.60 40.00 40.65 58,000 2,342,060 40.380 39.34 39.34 39.44 38.86 39.49 59,705 39.227 1.12%
2007-04-13 0 40.05 40.00 40.10 39.65 40.05 51,200 2,039,090 39.826 38.91 38.86 38.96 38.52 38.91 52,705 38.689 0.12%
2007-04-12 0 40.00 40.00 40.10 39.60 40.15 152,800 6,110,510 39.990 38.86 38.86 38.96 38.47 39.00 157,291 38.848 -0.25%
2007-04-11 0 40.10 40.10 40.40 40.05 41.00 36,400 1,480,730 40.679 38.96 38.96 39.25 38.91 39.83 37,470 39.518 -1.47%
2007-04-10 0 40.70 40.70 41.20 39.50 41.40 27,400 1,115,070 40.696 39.54 39.54 40.02 38.37 40.22 28,205 39.534 3.04%
2007-04-04 0 39.50 39.50 40.00 39.50 40.60 333,400 13,456,460 40.361 38.37 38.37 38.86 38.37 39.44 343,199 39.209 -1.99%
2007-04-03 0 40.30 40.30 40.50 39.50 40.50 436,000 17,462,960 40.053 39.15 39.15 39.34 38.37 39.34 448,815 38.909 0.75%
2007-04-02 0 40.00 39.60 40.00 39.40 40.15 48,800 1,950,420 39.968 38.86 38.47 38.86 38.28 39.00 50,234 38.826 0.50%
2007-03-30 0 39.80 39.80 40.00 38.70 39.80 216,000 8,409,410 38.932 38.66 38.66 38.86 37.60 38.66 222,349 37.821 2.58%
2007-03-29 0 38.80 38.70 38.90 38.50 39.00 154,800 6,014,160 38.851 37.69 37.60 37.79 37.40 37.89 159,350 37.742 -0.51%
2007-03-28 0 39.00 39.00 39.20 38.75 39.30 176,800 6,863,210 38.819 37.89 37.89 38.08 37.64 38.18 181,996 37.711 0.00%
2007-03-27 0 39.00 39.00 39.35 39.00 39.50 281,800 11,041,930 39.184 37.89 37.89 38.23 37.89 38.37 290,082 38.065 0.00%
2007-03-26 0 39.00 38.80 39.00 38.50 39.50 90,600 3,512,870 38.773 37.89 37.69 37.89 37.40 38.37 93,263 37.666 -1.76%
2007-03-23 0 39.70 39.70 39.80 39.40 40.10 307,800 12,130,380 39.410 38.57 38.57 38.66 38.28 38.96 316,847 38.285 -0.75%
2007-03-22 0 40.00 40.00 40.10 39.40 40.25 100,000 3,998,620 39.986 38.86 38.86 38.96 38.28 39.10 102,939 38.845 1.91%
2007-03-21 0 39.25 39.25 39.40 39.25 39.90 202,000 7,977,960 39.495 38.13 38.13 38.28 38.13 38.76 207,937 38.367 -1.13%
2007-03-20 0 39.70 39.55 39.70 39.40 39.70 309,200 12,236,730 39.575 38.57 38.42 38.57 38.28 38.57 318,288 38.445 0.63%
2007-03-19 0 39.45 39.40 39.45 39.30 40.20 292,800 11,569,870 39.515 38.32 38.28 38.32 38.18 39.05 301,406 38.386 0.38%
2007-03-16 0 39.30 39.40 39.50 38.40 40.50 2,889,600 115,125,530 39.841 38.18 38.28 38.37 37.30 39.34 2,974,529 38.704

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top