Delta Networks, Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 00722  2007-07-06  2009-09-18  2009-09-28
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2009-09-25 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2009-09-18 0 2.180 2.180 2.190 2.180 2.190 292,000 636,570 2.1800 2.180 2.180 2.190 2.180 2.190 292,000 2.1800 0.00%
2009-09-17 0 2.180 2.180 2.190 2.180 2.190 274,000 598,700 2.1850 2.180 2.180 2.190 2.180 2.190 274,000 2.1850 0.00%
2009-09-16 0 2.180 2.180 2.190 2.180 2.190 96,900 211,240 2.1800 2.180 2.180 2.190 2.180 2.190 96,900 2.1800 0.00%
2009-09-15 0 2.180 2.180 2.190 2.180 2.180 175,000 381,500 2.1800 2.180 2.180 2.190 2.180 2.180 175,000 2.1800 0.00%
2009-09-14 0 2.180 2.180 2.190 2.180 2.180 1,200,000 2,616,000 2.1800 2.180 2.180 2.190 2.180 2.180 1,200,000 2.1800 0.00%
2009-09-11 0 2.180 2.180 2.190 2.180 2.190 413,000 900,940 2.1815 2.180 2.180 2.190 2.180 2.190 413,000 2.1815 0.00%
2009-09-10 0 2.180 2.180 2.190 2.180 2.190 287,800 627,456 2.1802 2.180 2.180 2.190 2.180 2.190 287,800 2.1802 0.00%
2009-09-09 0 2.180 2.180 2.190 2.180 2.190 862,000 1,880,930 2.1821 2.180 2.180 2.190 2.180 2.190 862,000 2.1821 0.00%
2009-09-08 0 2.180 2.180 2.190 2.180 2.190 962,000 2,097,660 2.1805 2.180 2.180 2.190 2.180 2.190 962,000 2.1805 0.00%
2009-09-07 0 2.180 2.180 2.190 2.180 2.190 771,000 1,682,780 2.1826 2.180 2.180 2.190 2.180 2.190 771,000 2.1826 0.00%
2009-09-04 0 2.180 2.180 2.190 2.180 2.190 3,143,900 6,854,242 2.1802 2.180 2.180 2.190 2.180 2.190 3,143,900 2.1802 0.00%
2009-09-03 0 2.180 2.180 2.190 2.180 2.180 251,000 547,180 2.1800 2.180 2.180 2.190 2.180 2.180 251,000 2.1800 0.00%
2009-09-02 0 2.180 2.180 2.190 2.180 2.190 711,700 1,551,658 2.1802 2.180 2.180 2.190 2.180 2.190 711,700 2.1802 0.00%
2009-09-01 0 2.180 2.180 2.190 2.180 2.190 576,800 1,257,652 2.1804 2.180 2.180 2.190 2.180 2.190 576,800 2.1804 0.00%
2009-08-31 0 2.180 2.180 2.190 2.180 2.190 1,093,000 2,382,940 2.1802 2.180 2.180 2.190 2.180 2.190 1,093,000 2.1802 0.00%
2009-08-28 0 2.180 2.180 2.190 2.180 2.180 8,059,500 17,575,670 2.1807 2.180 2.180 2.190 2.180 2.180 8,059,500 2.1807 0.00%
2009-08-27 0 2.180 2.180 2.190 2.180 2.180 2,646,000 5,768,280 2.1800 2.180 2.180 2.190 2.180 2.180 2,646,000 2.1800 0.00%
2009-08-26 0 2.180 2.180 2.190 2.180 2.190 1,749,900 3,814,870 2.1801 2.180 2.180 2.190 2.180 2.190 1,749,900 2.1801 0.00%
2009-08-25 0 2.180 2.180 2.190 2.170 2.180 23,882,000 51,957,310 2.1756 2.180 2.180 2.190 2.170 2.180 23,882,000 2.1756 0.00%
2009-08-24 0 2.180 2.170 2.180 2.170 2.180 3,895,000 8,472,990 2.1754 2.180 2.170 2.180 2.170 2.180 3,895,000 2.1754 0.46%
2009-08-21 0 2.170 2.170 2.180 2.160 2.180 4,031,200 8,755,950 2.1720 2.170 2.170 2.180 2.160 2.180 4,031,200 2.1720 5.85%
2009-08-20 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2009-08-19 0 2.050 2.040 2.050 2.040 2.050 980,000 2,006,820 2.0478 2.050 2.040 2.050 2.040 2.050 980,000 2.0478 0.00%
2009-08-18 0 2.050 2.040 2.050 2.050 2.060 1,042,000 2,138,310 2.0521 2.050 2.040 2.050 2.050 2.060 1,042,000 2.0521 -0.49%
2009-08-17 0 2.060 2.050 2.060 2.050 2.060 374,000 767,700 2.0527 2.060 2.050 2.060 2.050 2.060 374,000 2.0527 0.49%
2009-08-14 0 2.050 2.040 2.050 2.040 2.060 1,171,000 2,404,400 2.0533 2.050 2.040 2.050 2.040 2.060 1,171,000 2.0533 -0.49%
2009-08-13 0 2.060 2.060 2.070 2.060 2.070 291,000 600,790 2.0646 2.060 2.060 2.070 2.060 2.070 291,000 2.0646 0.49%
2009-08-12 0 2.050 2.050 2.060 2.050 2.060 611,000 1,255,950 2.0556 2.050 2.050 2.060 2.050 2.060 611,000 2.0556 -0.97%
2009-08-11 0 2.070 2.070 2.080 2.070 2.070 579,400 1,199,330 2.0700 2.070 2.070 2.080 2.070 2.070 579,400 2.0700 0.00%
2009-08-10 0 2.070 2.070 2.080 2.060 2.080 246,000 509,310 2.0704 2.070 2.070 2.080 2.060 2.080 246,000 2.0704 0.49%
2009-08-07 0 2.060 2.060 2.070 2.060 2.060 144,000 296,640 2.0600 2.060 2.060 2.070 2.060 2.060 144,000 2.0600 0.00%
2009-08-06 0 2.060 2.060 2.070 2.050 2.070 266,000 548,380 2.0616 2.060 2.060 2.070 2.050 2.070 266,000 2.0616 0.49%
2009-08-05 0 2.050 2.050 2.060 2.050 2.060 49,000 100,590 2.0529 2.050 2.050 2.060 2.050 2.060 49,000 2.0529 -0.49%
2009-08-04 0 2.060 2.050 2.060 2.050 2.060 78,000 160,550 2.0583 2.060 2.050 2.060 2.050 2.060 78,000 2.0583 0.00%
2009-08-03 0 2.060 2.060 2.070 2.050 2.070 109,000 224,540 2.0600 2.060 2.060 2.070 2.050 2.070 109,000 2.0600 0.49%
2009-07-31 0 2.050 2.050 2.060 2.050 2.060 288,000 591,600 2.0542 2.050 2.050 2.060 2.050 2.060 288,000 2.0542 0.00%
2009-07-30 0 2.050 2.040 2.050 2.050 2.050 277,000 567,850 2.0500 2.050 2.040 2.050 2.050 2.050 277,000 2.0500 0.00%
2009-07-29 0 2.050 2.050 2.060 2.050 2.050 529,000 1,084,450 2.0500 2.050 2.050 2.060 2.050 2.050 529,000 2.0500 0.49%
2009-07-28 0 2.040 2.040 2.050 2.040 2.050 364,000 746,080 2.0497 2.040 2.040 2.050 2.040 2.050 364,000 2.0497 -0.49%
2009-07-27 0 2.050 2.040 2.050 2.040 2.050 123,000 251,970 2.0485 2.050 2.040 2.050 2.040 2.050 123,000 2.0485 0.49%
2009-07-24 0 2.040 2.040 2.050 2.040 2.040 164,000 334,560 2.0400 2.040 2.040 2.050 2.040 2.040 164,000 2.0400 0.00%
2009-07-23 0 2.040 2.040 2.050 2.040 2.050 235,900 482,552 2.0456 2.040 2.040 2.050 2.040 2.050 235,900 2.0456 0.49%
2009-07-22 0 2.030 2.030 2.040 2.020 2.040 799,000 1,619,810 2.0273 2.030 2.030 2.040 2.020 2.040 799,000 2.0273 0.00%
2009-07-21 0 2.030 2.030 2.040 2.010 2.030 529,000 1,072,910 2.0282 2.030 2.030 2.040 2.010 2.030 529,000 2.0282 0.00%
2009-07-20 0 2.030 2.020 2.030 2.000 2.030 663,000 1,344,790 2.0283 2.030 2.020 2.030 2.000 2.030 663,000 2.0283 0.00%
2009-07-17 0 2.030 2.010 2.030 2.010 2.030 576,800 1,167,650 2.0244 2.030 2.010 2.030 2.010 2.030 576,800 2.0244 0.50%
2009-07-16 0 2.020 2.000 2.020 2.000 2.020 526,000 1,060,100 2.0154 2.020 2.000 2.020 2.000 2.020 526,000 2.0154 0.00%
2009-07-15 0 2.020 2.020 2.040 2.020 2.030 178,000 360,410 2.0248 2.020 2.020 2.040 2.020 2.030 178,000 2.0248 -0.49%
2009-07-14 0 2.030 2.020 2.030 2.020 2.030 504,000 1,020,030 2.0239 2.030 2.020 2.030 2.020 2.030 504,000 2.0239 0.50%
2009-07-13 0 2.020 2.020 2.030 2.000 2.030 697,000 1,405,140 2.0160 2.020 2.020 2.030 2.000 2.030 697,000 2.0160 1.00%
2009-07-10 0 2.000 2.000 2.010 2.000 2.010 288,000 576,100 2.0003 2.000 2.000 2.010 2.000 2.010 288,000 2.0003 -0.50%
2009-07-09 0 2.010 2.000 2.010 2.000 2.020 253,000 506,520 2.0021 2.010 2.000 2.010 2.000 2.020 253,000 2.0021 0.50%
2009-07-08 0 2.000 2.000 2.010 2.000 2.020 481,000 963,560 2.0032 2.000 2.000 2.010 2.000 2.020 481,000 2.0032 -0.50%
2009-07-07 0 2.010 2.010 2.020 2.000 2.020 70,000 140,790 2.0113 2.010 2.010 2.020 2.000 2.020 70,000 2.0113 -0.50%
2009-07-06 0 2.020 2.000 2.020 2.000 2.020 300,000 604,700 2.0157 2.020 2.000 2.020 2.000 2.020 300,000 2.0157 0.00%
2009-07-03 0 2.020 2.000 2.020 2.000 2.020 133,500 268,580 2.0118 2.020 2.000 2.020 2.000 2.020 133,500 2.0118 -0.49%
2009-07-02 0 2.030 2.020 2.030 2.020 2.030 590,000 1,192,160 2.0206 2.030 2.020 2.030 2.020 2.030 590,000 2.0206 0.50%
2009-06-30 0 2.020 2.020 2.030 2.010 2.040 157,000 317,580 2.0228 2.020 2.020 2.030 2.010 2.040 157,000 2.0228 0.50%
2009-06-29 0 2.010 2.010 2.020 2.010 2.020 146,300 294,142 2.0105 2.010 2.010 2.020 2.010 2.020 146,300 2.0105 0.00%
2009-06-26 0 2.010 2.010 2.030 2.010 2.040 368,000 743,070 2.0192 2.010 2.010 2.030 2.010 2.040 368,000 2.0192 0.00%
2009-06-25 0 2.010 2.010 2.020 2.000 2.010 147,804 296,996 2.0094 2.010 2.010 2.020 2.000 2.010 147,804 2.0094 0.50%
2009-06-24 0 2.000 2.000 2.010 2.000 2.010 377,000 756,610 2.0069 2.000 2.000 2.010 2.000 2.010 377,000 2.0069 0.00%
2009-06-23 0 2.000 2.000 2.010 1.980 2.000 505,000 1,009,920 1.9998 2.000 2.000 2.010 1.980 2.000 505,000 1.9998 0.00%
2009-06-22 0 2.000 2.000 2.010 1.980 2.020 1,165,100 2,331,335 2.0010 2.000 2.000 2.010 1.980 2.020 1,165,100 2.0010 0.50%
2009-06-19 0 1.990 1.980 1.990 1.990 2.000 366,000 728,500 1.9904 1.990 1.980 1.990 1.990 2.000 366,000 1.9904 0.00%
2009-06-18 0 1.990 1.980 1.990 1.980 1.990 477,000 946,380 1.9840 1.990 1.980 1.990 1.980 1.990 477,000 1.9840 0.51%
2009-06-17 0 1.980 1.970 1.980 1.980 1.990 927,000 1,836,760 1.9814 1.980 1.970 1.980 1.980 1.990 927,000 1.9814 0.51%
2009-06-16 0 1.970 1.970 1.980 1.970 1.980 836,000 1,649,260 1.9728 1.970 1.970 1.980 1.970 1.980 836,000 1.9728 0.00%
2009-06-15 0 1.970 1.970 1.980 1.970 1.980 523,000 1,031,840 1.9729 1.970 1.970 1.980 1.970 1.980 523,000 1.9729 0.00%
2009-06-12 0 1.970 1.970 1.980 1.950 1.990 1,621,500 3,189,900 1.9673 1.970 1.970 1.980 1.950 1.990 1,621,500 1.9673 1.55%
2009-06-11 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2009-06-10 0 1.940 1.920 1.950 1.920 1.950 1,939,000 3,770,610 1.9446 1.940 1.920 1.950 1.920 1.950 1,939,000 1.9446 0.00%
2009-06-09 0 1.940 1.940 1.950 1.940 1.950 3,799,000 7,393,800 1.9462 1.940 1.940 1.950 1.940 1.950 3,799,000 1.9462 0.52%
2009-06-08 0 1.930 1.930 1.940 1.920 1.940 3,499,000 6,764,990 1.9334 1.930 1.930 1.940 1.920 1.940 3,499,000 1.9334 -0.52%
2009-06-05 0 1.940 1.930 1.940 1.920 1.940 4,906,000 9,495,960 1.9356 1.940 1.930 1.940 1.920 1.940 4,906,000 1.9356 1.04%
2009-06-04 0 1.920 1.920 1.940 1.890 1.980 5,127,000 9,956,920 1.9421 1.920 1.920 1.940 1.890 1.980 5,127,000 1.9421 -2.54%
2009-06-03 0 1.970 1.960 1.970 1.950 2.040 9,000,000 17,939,850 1.9933 1.970 1.960 1.970 1.950 2.040 9,000,000 1.9933 16.57%
2009-06-02 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2009-05-21 0 1.690 1.680 1.690 1.680 1.690 5,830,700 9,816,444 1.6836 1.690 1.680 1.690 1.680 1.690 5,830,700 1.6836 0.60%
2009-05-20 0 1.680 1.680 1.700 1.670 1.700 336,000 564,400 1.6798 1.680 1.680 1.700 1.670 1.700 336,000 1.6798 0.00%
2009-05-19 0 1.680 1.670 1.700 1.660 1.700 2,431,700 4,094,335 1.6837 1.680 1.670 1.700 1.660 1.700 2,431,700 1.6837 0.00%
2009-05-18 0 1.680 1.680 1.700 1.680 1.710 3,606,000 6,089,980 1.6888 1.680 1.680 1.700 1.680 1.710 3,606,000 1.6888 -1.18%
2009-05-15 0 1.700 1.700 1.710 1.690 1.700 595,000 1,009,700 1.6970 1.700 1.700 1.710 1.690 1.700 595,000 1.6970 0.00%
2009-05-14 0 1.700 1.700 1.710 1.690 1.700 123,000 209,050 1.6996 1.700 1.700 1.710 1.690 1.700 123,000 1.6996 -0.58%
2009-05-13 0 1.710 1.710 1.720 1.690 1.710 404,000 687,780 1.7024 1.710 1.710 1.720 1.690 1.710 404,000 1.7024 0.59%
2009-05-12 0 1.700 1.700 1.710 1.700 1.700 149,900 254,685 1.6990 1.700 1.700 1.710 1.700 1.700 149,900 1.6990 -0.58%
2009-05-11 0 1.710 1.690 1.710 1.700 1.730 314,400 535,544 1.7034 1.710 1.690 1.710 1.700 1.730 314,400 1.7034 0.00%
2009-05-08 0 1.710 1.710 1.720 1.690 1.710 370,500 631,345 1.7040 1.710 1.710 1.720 1.690 1.710 370,500 1.7040 -0.58%
2009-05-07 0 1.720 1.710 1.720 1.680 1.720 261,000 442,990 1.6973 1.720 1.710 1.720 1.680 1.720 261,000 1.6973 1.18%
2009-05-06 0 1.700 1.700 1.710 1.700 1.710 274,600 468,650 1.7067 1.700 1.700 1.710 1.700 1.710 274,600 1.7067 -2.30%
2009-05-05 0 1.740 1.710 1.730 1.680 1.740 972,600 1,667,298 1.7143 1.740 1.710 1.730 1.680 1.740 972,600 1.7143 2.96%
2009-05-04 0 1.690 1.690 1.700 1.690 1.720 287,000 488,440 1.7019 1.690 1.690 1.700 1.690 1.720 287,000 1.7019 -1.74%
2009-04-30 0 1.720 1.720 1.730 1.700 1.730 299,000 512,400 1.7137 1.720 1.720 1.730 1.700 1.730 299,000 1.7137 0.58%
2009-04-29 0 1.710 1.710 1.720 1.710 1.710 61,000 104,310 1.7100 1.710 1.710 1.720 1.710 1.710 61,000 1.7100 -2.29%
2009-04-28 0 1.750 1.710 1.750 1.700 1.750 403,000 693,980 1.7220 1.750 1.710 1.750 1.700 1.750 403,000 1.7220 2.34%
2009-04-27 0 1.710 1.710 1.720 1.710 1.720 321,000 549,930 1.7132 1.710 1.710 1.720 1.710 1.720 321,000 1.7132 -0.58%
2009-04-24 0 1.720 1.710 1.730 1.710 1.730 396,000 682,220 1.7228 1.720 1.710 1.730 1.710 1.730 396,000 1.7228 0.58%
2009-04-23 0 1.710 1.710 1.720 1.700 1.710 860,000 1,469,100 1.7083 1.710 1.710 1.720 1.700 1.710 860,000 1.7083 0.00%
2009-04-22 0 1.710 1.710 1.720 1.710 1.720 78,000 133,590 1.7127 1.710 1.710 1.720 1.710 1.720 78,000 1.7127 -0.58%
2009-04-21 0 1.720 1.720 1.730 1.720 1.730 32,000 55,250 1.7266 1.720 1.720 1.730 1.720 1.730 32,000 1.7266 -0.58%
2009-04-20 0 1.730 1.710 1.740 1.710 1.730 245,000 421,860 1.7219 1.730 1.710 1.740 1.710 1.730 245,000 1.7219 0.00%
2009-04-17 0 1.730 1.730 1.740 1.710 1.730 166,000 285,340 1.7189 1.730 1.730 1.740 1.710 1.730 166,000 1.7189 2.63%
2009-04-16 0 1.750 1.740 1.770 1.710 1.770 1,802,900 3,113,811 1.7271 1.686 1.676 1.705 1.647 1.705 1,871,701 1.6636 2.34%
2009-04-15 0 1.710 1.700 1.710 1.700 1.720 4,546,000 7,776,610 1.7106 1.647 1.638 1.647 1.638 1.657 4,719,481 1.6478 0.00%
2009-04-14 0 1.710 1.700 1.710 1.690 1.720 1,456,900 2,488,765 1.7083 1.647 1.638 1.647 1.628 1.657 1,512,497 1.6455 -0.58%
2009-04-09 0 1.720 1.720 1.730 1.680 1.720 1,878,200 3,211,972 1.7101 1.657 1.657 1.666 1.618 1.657 1,949,875 1.6473 1.18%
2009-04-08 0 1.700 1.700 1.710 1.700 1.720 1,303,000 2,228,920 1.7106 1.638 1.638 1.647 1.638 1.657 1,352,724 1.6477 -1.16%
2009-04-07 0 1.720 1.710 1.720 1.710 1.720 473,000 811,520 1.7157 1.657 1.647 1.657 1.647 1.657 491,050 1.6526 0.00%
2009-04-06 0 1.720 1.710 1.720 1.710 1.730 2,640,000 4,551,650 1.7241 1.657 1.647 1.657 1.647 1.666 2,740,746 1.6607 -0.58%
2009-04-03 0 1.730 1.720 1.730 1.720 1.750 3,608,000 6,262,940 1.7358 1.666 1.657 1.666 1.657 1.686 3,745,686 1.6720 -0.57%
2009-04-02 0 1.740 1.740 1.750 1.740 1.750 1,011,000 1,766,380 1.7472 1.676 1.676 1.686 1.676 1.686 1,049,581 1.6829 -0.57%
2009-04-01 0 1.750 1.740 1.750 1.750 1.760 2,774,000 4,856,700 1.7508 1.686 1.676 1.686 1.686 1.695 2,879,860 1.6864 0.00%
2009-03-31 0 1.750 1.750 1.760 1.750 1.760 1,052,000 1,842,430 1.7514 1.686 1.686 1.695 1.686 1.695 1,092,146 1.6870 0.00%
2009-03-30 0 1.750 1.750 1.760 1.750 1.760 1,273,000 2,227,920 1.7501 1.686 1.686 1.695 1.686 1.695 1,321,579 1.6858 0.00%
2009-03-27 0 1.750 1.750 1.760 1.740 1.750 2,626,000 4,589,030 1.7475 1.686 1.686 1.695 1.676 1.686 2,726,212 1.6833 -0.57%
2009-03-26 0 1.760 1.760 1.770 1.750 1.760 2,496,000 4,368,970 1.7504 1.695 1.695 1.705 1.686 1.695 2,591,251 1.6860 0.57%
2009-03-25 0 1.750 1.750 1.760 1.750 1.760 2,373,000 4,153,470 1.7503 1.686 1.686 1.695 1.686 1.695 2,463,557 1.6860 0.00%
2009-03-24 0 1.750 1.750 1.760 1.750 1.770 2,392,000 4,187,100 1.7505 1.686 1.686 1.695 1.686 1.705 2,483,282 1.6861 0.00%
2009-03-23 0 1.750 1.750 1.760 1.750 1.780 3,501,000 6,150,200 1.7567 1.686 1.686 1.695 1.686 1.715 3,634,603 1.6921 0.00%
2009-03-20 0 1.750 1.750 1.760 1.740 1.770 5,553,900 9,764,610 1.7582 1.686 1.686 1.695 1.676 1.705 5,765,844 1.6935 -0.57%
2009-03-19 0 1.760 1.760 1.770 1.750 1.780 1,544,000 2,720,050 1.7617 1.695 1.695 1.705 1.686 1.715 1,602,921 1.6969 -0.56%
2009-03-18 0 1.770 1.770 1.780 1.770 1.780 594,000 1,054,070 1.7745 1.705 1.705 1.715 1.705 1.715 616,668 1.7093 0.00%
2009-03-17 0 1.770 1.770 1.780 1.750 1.780 5,289,000 9,358,530 1.7694 1.705 1.705 1.715 1.686 1.715 5,490,835 1.7044 0.57%
2009-03-16 0 1.760 1.760 1.770 1.720 1.770 11,608,000 20,321,180 1.7506 1.695 1.695 1.705 1.657 1.705 12,050,977 1.6863 2.33%
2009-03-13 0 1.720 1.710 1.720 1.670 1.730 13,639,000 23,062,080 1.6909 1.657 1.647 1.657 1.609 1.666 14,159,482 1.6287 12.42%
2009-03-12 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2009-02-20 0 1.530 1.520 1.530 1.420 1.570 5,734,000 8,791,240 1.5332 1.474 1.464 1.474 1.368 1.512 5,952,817 1.4768 7.75%
2009-02-19 0 1.420 1.400 1.420 1.380 1.430 4,142,000 5,797,240 1.3996 1.368 1.349 1.368 1.329 1.377 4,300,064 1.3482 7.58%
2009-02-18 0 1.320 1.320 1.370 1.270 1.360 1,546,000 2,045,750 1.3233 1.271 1.271 1.320 1.223 1.310 1,604,997 1.2746 1.54%
2009-02-17 0 1.300 1.280 1.290 1.300 1.320 2,133,000 2,774,900 1.3009 1.252 1.233 1.243 1.252 1.271 2,214,398 1.2531 0.00%
2009-02-16 0 1.300 1.290 1.300 1.270 1.300 1,319,000 1,709,100 1.2958 1.252 1.243 1.252 1.223 1.252 1,369,335 1.2481 0.00%
2009-02-13 0 1.300 1.300 1.320 1.270 1.300 1,940,000 2,516,500 1.2972 1.252 1.252 1.271 1.223 1.252 2,014,033 1.2495 0.00%
2009-02-12 0 1.300 1.290 1.300 1.280 1.300 448,000 580,970 1.2968 1.252 1.243 1.252 1.233 1.252 465,096 1.2491 -0.76%
2009-02-11 0 1.310 1.290 1.330 1.270 1.330 462,000 598,230 1.2949 1.262 1.243 1.281 1.223 1.281 479,631 1.2473 -3.68%
2009-02-10 0 1.360 1.350 1.360 1.330 1.360 337,000 450,890 1.3380 1.310 1.300 1.310 1.281 1.310 349,860 1.2888 -1.45%
2009-02-09 0 1.380 1.370 1.380 1.380 1.430 1,737,000 2,440,060 1.4048 1.329 1.320 1.329 1.329 1.377 1,803,286 1.3531 0.73%
2009-02-06 0 1.370 1.350 1.360 1.250 1.370 1,109,000 1,438,350 1.2970 1.320 1.300 1.310 1.204 1.320 1,151,321 1.2493 9.60%
2009-02-05 0 1.250 1.260 1.270 1.100 1.290 283,140 347,975 1.2290 1.204 1.214 1.223 1.060 1.243 293,945 1.1838 19.05%
2009-02-04 0 1.050 1.050 1.100 1.000 1.090 264,000 271,150 1.0271 1.011 1.011 1.060 0.963 1.050 274,075 0.9893 1.94%
2009-02-03 0 1.030 1.030 1.090 1.000 1.060 121,000 127,000 1.0496 0.992 0.992 1.050 0.963 1.021 125,618 1.0110 0.00%
2009-02-02 0 1.030 1.030 1.080 1.020 1.020 2,000 2,040 1.0200 0.992 0.992 1.040 0.983 0.983 2,076 0.9825 -5.50%
2009-01-30 0 1.090 1.010 1.090 1.000 1.100 33,000 35,300 1.0697 1.050 0.973 1.050 0.963 1.060 34,259 1.0304 -0.91%
2009-01-29 0 1.100 1.060 1.100 1.100 1.100 100,000 110,000 1.1000 1.060 1.021 1.060 1.060 1.060 103,816 1.0596 3.77%
2009-01-23 0 1.060 1.060 1.090 1.050 1.070 241,000 255,280 1.0593 1.021 1.021 1.050 1.011 1.031 250,197 1.0203 -3.64%
2009-01-22 0 1.100 1.060 1.100 1.060 1.100 242,000 264,960 1.0949 1.060 1.021 1.060 1.021 1.060 251,235 1.0546 0.00%
2009-01-21 0 1.100 1.090 1.100 1.070 1.120 1,987,000 2,200,900 1.1076 1.060 1.050 1.060 1.031 1.079 2,062,827 1.0669 0.00%
2009-01-20 0 1.100 1.060 1.100 1.100 1.100 20,000 22,000 1.1000 1.060 1.021 1.060 1.060 1.060 20,763 1.0596 0.00%
2009-01-19 0 1.100 1.080 1.100 1.060 1.100 519,000 568,670 1.0957 1.060 1.040 1.060 1.021 1.060 538,806 1.0554 2.80%
2009-01-16 0 1.070 1.070 1.080 1.050 1.100 625,000 668,500 1.0696 1.031 1.031 1.040 1.011 1.060 648,851 1.0303 -2.73%
2009-01-15 0 1.100 1.080 1.100 1.030 1.110 1,315,000 1,403,500 1.0673 1.060 1.040 1.060 0.992 1.069 1,365,182 1.0281 -8.33%
2009-01-14 0 1.200 1.190 1.210 1.200 1.220 250,000 302,600 1.2104 1.156 1.146 1.166 1.156 1.175 259,540 1.1659 -1.64%
2009-01-13 0 1.220 1.210 1.220 1.190 1.270 1,279,000 1,581,460 1.2365 1.175 1.166 1.175 1.146 1.223 1,327,808 1.1910 -3.17%
2009-01-12 0 1.260 1.260 1.270 1.250 1.280 573,000 728,530 1.2714 1.214 1.214 1.223 1.204 1.233 594,866 1.2247 0.00%
2009-01-09 0 1.260 1.250 1.270 1.240 1.280 1,566,000 1,962,130 1.2530 1.214 1.204 1.223 1.194 1.233 1,625,761 1.2069 0.80%
2009-01-08 0 1.250 1.250 1.260 1.200 1.280 1,091,400 1,366,470 1.2520 1.204 1.204 1.214 1.156 1.233 1,133,049 1.2060 -1.57%
2009-01-07 0 1.270 1.270 1.280 1.270 1.430 2,069,000 2,747,630 1.3280 1.223 1.223 1.233 1.223 1.377 2,147,956 1.2792 -5.22%
2009-01-06 0 1.340 1.330 1.340 1.310 1.400 531,000 709,620 1.3364 1.291 1.281 1.291 1.262 1.349 551,264 1.2873 2.29%
2009-01-05 0 1.310 1.280 1.310 1.260 1.350 4,351,000 5,562,900 1.2785 1.262 1.233 1.262 1.214 1.300 4,517,040 1.2315 5.65%
2009-01-02 0 1.240 1.240 1.260 1.220 1.270 159,000 198,360 1.2475 1.194 1.194 1.214 1.175 1.223 165,068 1.2017 2.48%
2008-12-31 0 1.210 1.210 1.250 1.170 1.260 1,639,000 2,022,750 1.2341 1.166 1.166 1.204 1.127 1.214 1,701,546 1.1888 3.42%
2008-12-30 0 1.170 1.170 1.190 1.150 1.200 1,159,000 1,358,670 1.1723 1.127 1.127 1.146 1.108 1.156 1,203,229 1.1292 -1.68%
2008-12-29 0 1.190 1.170 1.200 1.060 1.240 4,362,000 5,115,560 1.1728 1.146 1.127 1.156 1.021 1.194 4,528,460 1.1296 13.33%
2008-12-24 0 1.050 1.040 1.060 0.950 1.050 969,000 985,840 1.0174 1.011 1.002 1.021 0.915 1.011 1,005,978 0.9800 8.25%
2008-12-23 0 0.970 0.970 0.990 0.940 0.980 274,000 263,180 0.9605 0.934 0.934 0.954 0.905 0.944 284,456 0.9252 1.04%
2008-12-22 0 0.960 0.960 0.970 0.930 0.980 1,157,000 1,105,300 0.9553 0.925 0.925 0.934 0.896 0.944 1,201,153 0.9202 -2.04%
2008-12-19 0 0.980 0.980 1.000 0.930 1.020 1,429,000 1,390,140 0.9728 0.944 0.944 0.963 0.896 0.983 1,483,533 0.9370 5.38%
2008-12-18 0 0.930 0.930 0.960 0.900 0.960 1,148,000 1,077,690 0.9388 0.896 0.896 0.925 0.867 0.925 1,191,809 0.9042 1.09%
2008-12-17 0 0.920 0.920 0.940 0.920 1.040 2,282,000 2,178,120 0.9545 0.886 0.886 0.905 0.886 1.002 2,369,084 0.9194 -3.16%
2008-12-16 0 0.950 0.950 0.970 0.920 1.110 4,394,000 4,439,600 1.0104 0.915 0.915 0.934 0.886 1.069 4,561,681 0.9732 -7.77%
2008-12-15 0 1.030 0.990 1.030 0.750 1.050 23,525,000 18,439,160 0.7838 0.992 0.954 0.992 0.722 1.011 24,422,745 0.7550 37.33%
2008-12-12 0 0.750 0.730 0.750 0.730 0.770 6,301,000 4,671,150 0.7413 0.722 0.703 0.722 0.703 0.742 6,541,454 0.7141 0.00%
2008-12-11 0 0.750 0.740 0.750 0.730 0.770 6,414,000 4,769,530 0.7436 0.722 0.713 0.722 0.703 0.742 6,658,767 0.7163 2.74%
2008-12-10 0 0.730 0.720 0.730 0.710 0.780 10,326,000 7,729,250 0.7485 0.703 0.694 0.703 0.684 0.751 10,720,054 0.7210 4.29%
2008-12-09 0 0.700 0.690 0.710 0.680 0.770 9,624,000 6,989,370 0.7262 0.674 0.665 0.684 0.655 0.742 9,991,265 0.6995 1.45%
2008-12-08 0 0.690 0.680 0.690 0.660 0.860 6,101,000 4,331,040 0.7099 0.665 0.655 0.665 0.636 0.828 6,333,822 0.6838 -18.82%
2008-12-05 0 0.850 0.840 0.860 0.840 0.880 370,000 315,400 0.8524 0.819 0.809 0.828 0.809 0.848 384,120 0.8211 -3.41%
2008-12-04 0 0.880 0.870 0.880 0.880 0.890 397,000 350,210 0.8821 0.848 0.838 0.848 0.848 0.857 412,150 0.8497 1.15%
2008-12-03 0 0.870 0.860 0.890 0.870 0.900 243,000 215,850 0.8883 0.838 0.828 0.857 0.838 0.867 252,273 0.8556 -1.14%
2008-12-02 0 0.880 0.850 0.880 0.880 0.910 141,900 127,090 0.8956 0.848 0.819 0.848 0.848 0.877 147,315 0.8627 -3.30%
2008-12-01 0 0.910 0.850 0.910 0.900 0.910 240,000 216,920 0.9038 0.877 0.819 0.877 0.867 0.877 249,159 0.8706 1.11%
2008-11-28 0 0.900 0.880 0.940 0.900 0.910 230,000 209,000 0.9087 0.867 0.848 0.905 0.867 0.877 238,777 0.8753 0.00%
2008-11-27 0 0.900 0.900 0.950 0.900 0.900 5,000 4,500 0.9000 0.867 0.867 0.915 0.867 0.867 5,191 0.8669 -5.26%
2008-11-26 0 0.950 0.900 0.910 0.950 0.950 12,000 11,400 0.9500 0.915 0.867 0.877 0.915 0.915 12,458 0.9151 0.00%
2008-11-25 0 0.950 0.900 0.950 0.900 0.950 110,000 103,500 0.9409 0.915 0.867 0.915 0.867 0.915 114,198 0.9063 -2.06%
2008-11-24 0 0.970 0.970 0.990 0.950 0.950 30,000 28,500 0.9500 0.934 0.934 0.954 0.915 0.915 31,145 0.9151 2.11%
2008-11-21 0 0.950 0.950 1.030 0.950 0.970 73,000 70,610 0.9673 0.915 0.915 0.992 0.915 0.934 75,786 0.9317 -5.00%
2008-11-20 0 1.000 0.990 1.000 1.000 1.000 101,000 100,810 0.9981 0.963 0.954 0.963 0.963 0.963 104,854 0.9614 0.00%
2008-11-19 0 1.000 0.980 1.000 0.990 1.000 110,000 109,600 0.9964 0.963 0.944 0.963 0.954 0.963 114,198 0.9597 1.01%
2008-11-18 0 0.990 0.990 1.000 0.980 1.040 985,000 991,070 1.0062 0.954 0.954 0.963 0.944 1.002 1,022,589 0.9692 -1.00%
2008-11-17 0 1.000 1.000 1.040 1.000 1.040 113,000 115,460 1.0218 0.963 0.963 1.002 0.963 1.002 117,312 0.9842 -3.85%
2008-11-14 0 1.040 1.020 1.040 0.990 1.040 195,000 198,060 1.0157 1.002 0.983 1.002 0.954 1.002 202,441 0.9784 1.96%
2008-11-13 0 1.020 1.020 1.040 - - 10,000 10,400 1.0400 0.983 0.983 1.002 - - 10,382 1.0018 0.00%
2008-11-12 0 1.020 1.010 1.020 1.010 1.040 450,000 461,300 1.0251 0.983 0.973 0.983 0.973 1.002 467,173 0.9874 -1.92%
2008-11-11 0 1.040 1.040 1.050 1.010 1.060 51,000 53,510 1.0492 1.002 1.002 1.011 0.973 1.021 52,946 1.0106 0.97%
2008-11-10 0 1.030 1.010 1.030 1.030 1.060 364,000 376,820 1.0352 0.992 0.973 0.992 0.992 1.021 377,891 0.9972 -2.83%
2008-11-07 0 1.060 1.060 1.150 1.020 1.070 119,000 124,130 1.0431 1.021 1.021 1.108 0.983 1.031 123,541 1.0048 -0.93%
2008-11-06 0 1.070 1.060 1.070 1.060 1.140 413,000 454,540 1.1006 1.031 1.021 1.031 1.021 1.098 428,761 1.0601 -6.96%
2008-11-05 0 1.150 1.150 1.160 1.140 1.180 246,000 284,160 1.1551 1.108 1.108 1.117 1.098 1.137 255,388 1.1127 -0.86%
2008-11-04 0 1.160 1.160 1.170 1.150 1.180 121,000 140,500 1.1612 1.117 1.117 1.127 1.108 1.137 125,618 1.1185 -1.69%
2008-11-03 0 1.180 1.180 1.200 1.160 1.240 88,000 106,460 1.2098 1.137 1.137 1.156 1.117 1.194 91,358 1.1653 0.00%
2008-10-31 0 1.180 1.160 1.180 1.150 1.180 94,000 109,090 1.1605 1.137 1.117 1.137 1.108 1.137 97,587 1.1179 0.85%
2008-10-30 0 1.170 1.160 1.180 1.000 1.180 489,000 534,092 1.0922 1.127 1.117 1.137 0.963 1.137 507,661 1.0521 13.59%
2008-10-29 0 1.030 1.020 1.030 1.000 1.090 771,000 813,810 1.0555 0.992 0.983 0.992 0.963 1.050 800,422 1.0167 -1.90%
2008-10-28 0 1.050 1.050 1.080 1.000 1.050 710,000 745,350 1.0498 1.011 1.011 1.040 0.963 1.011 737,095 1.0112 5.00%
2008-10-27 0 1.000 1.000 1.100 1.000 1.200 297,000 328,500 1.1061 0.963 0.963 1.060 0.963 1.156 308,334 1.0654 -23.08%
2008-10-24 0 1.300 1.280 1.300 1.280 1.350 694,000 907,620 1.3078 1.252 1.233 1.252 1.233 1.300 720,484 1.2597 -3.70%
2008-10-23 0 1.350 1.340 1.350 1.300 1.370 1,052,000 1,418,870 1.3487 1.300 1.291 1.300 1.252 1.320 1,092,146 1.2992 -2.88%
2008-10-22 0 1.390 1.380 1.450 1.360 1.390 170,000 235,640 1.3861 1.339 1.329 1.397 1.310 1.339 176,487 1.3352 -0.71%
2008-10-21 0 1.400 1.360 1.400 1.350 1.400 1,091,000 1,502,180 1.3769 1.349 1.310 1.349 1.300 1.349 1,132,634 1.3263 3.70%
2008-10-20 0 1.350 1.350 1.400 1.180 1.350 1,325,000 1,709,270 1.2900 1.300 1.300 1.349 1.137 1.300 1,375,564 1.2426 0.75%
2008-10-17 0 1.340 1.340 1.400 1.300 1.380 957,000 1,256,260 1.3127 1.291 1.291 1.349 1.252 1.329 993,520 1.2645 0.00%
2008-10-16 0 1.340 1.320 1.340 1.320 1.390 326,000 440,340 1.3507 1.291 1.271 1.291 1.271 1.339 338,441 1.3011 -8.22%
2008-10-15 0 1.460 1.450 1.500 1.400 1.460 271,000 390,700 1.4417 1.406 1.397 1.445 1.349 1.406 281,342 1.3887 -2.67%
2008-10-14 0 1.500 1.500 1.540 1.380 1.620 8,151,000 12,227,490 1.5001 1.445 1.445 1.483 1.329 1.560 8,462,053 1.4450 -3.85%
2008-10-13 0 1.560 1.560 1.620 1.500 1.600 567,000 871,070 1.5363 1.503 1.503 1.560 1.445 1.541 588,637 1.4798 0.00%
2008-10-10 0 1.560 1.560 1.580 1.550 1.600 626,000 979,990 1.5655 1.503 1.503 1.522 1.493 1.541 649,889 1.5079 -4.88%
2008-10-09 0 1.640 1.640 1.660 1.600 1.630 226,000 366,900 1.6235 1.580 1.580 1.599 1.541 1.570 234,624 1.5638 1.23%
2008-10-08 0 1.620 1.620 1.660 1.500 1.700 485,000 753,210 1.5530 1.560 1.560 1.599 1.445 1.638 503,508 1.4959 -10.00%
2008-10-06 0 1.800 1.800 1.860 1.770 1.800 71,000 127,770 1.7996 1.734 1.734 1.792 1.705 1.734 73,709 1.7334 0.00%
2008-10-03 0 1.800 1.800 1.830 1.800 1.800 67,000 120,600 1.8000 1.734 1.734 1.763 1.734 1.734 69,557 1.7338 0.00%
2008-10-02 0 1.800 1.800 1.890 1.800 1.800 1,000 1,800 1.8000 1.734 1.734 1.821 1.734 1.734 1,038 1.7338 -1.64%
2008-09-30 0 1.830 1.830 1.890 1.740 1.830 415,000 727,530 1.7531 1.763 1.763 1.821 1.676 1.763 430,837 1.6886 4.57%
2008-09-29 0 1.750 1.750 1.890 1.720 1.750 2,000 3,470 1.7350 1.686 1.686 1.821 1.657 1.686 2,076 1.6712 -2.78%
2008-09-26 0 1.800 1.800 1.880 1.800 1.900 3,168,000 5,733,850 1.8099 1.734 1.734 1.811 1.734 1.830 3,288,895 1.7434 -4.76%
2008-09-25 0 1.890 1.840 1.890 1.840 1.900 342,000 631,600 1.8468 1.821 1.772 1.821 1.772 1.830 355,051 1.7789 0.53%
2008-09-24 0 1.880 1.840 1.880 1.840 1.880 54,000 100,990 1.8702 1.811 1.772 1.811 1.772 1.811 56,061 1.8014 2.17%
2008-09-23 0 1.840 1.840 1.980 1.700 1.840 56,000 96,120 1.7164 1.772 1.772 1.907 1.638 1.772 58,137 1.6533 -1.60%
2008-09-22 0 1.870 1.850 1.860 1.850 1.910 1,682,000 3,283,030 1.9519 1.801 1.782 1.792 1.782 1.840 1,746,187 1.8801 -1.58%
2008-09-19 0 1.900 1.900 1.980 1.730 2.000 1,242,000 2,450,930 1.9734 1.830 1.830 1.907 1.666 1.926 1,289,396 1.9008 4.40%
2008-09-18 0 1.820 1.800 1.820 1.710 1.820 116,000 203,620 1.7553 1.753 1.734 1.753 1.647 1.753 120,427 1.6908 -4.71%
2008-09-17 0 1.910 1.900 1.990 1.860 2.000 737,000 1,457,730 1.9779 1.840 1.830 1.917 1.792 1.926 765,125 1.9052 -4.50%
2008-09-16 0 2.000 1.960 2.000 1.850 2.000 1,067,400 2,094,230 1.9620 1.926 1.888 1.926 1.782 1.926 1,108,133 1.8899 0.00%
2008-09-12 0 2.000 2.000 2.080 1.950 2.000 1,049,000 2,080,830 1.9836 1.926 1.926 2.004 1.878 1.926 1,089,031 1.9107 0.00%
2008-09-11 0 2.000 2.000 2.100 1.950 2.000 552,000 1,099,700 1.9922 1.926 1.926 2.023 1.878 1.926 573,065 1.9190 0.00%
2008-09-10 0 2.000 2.000 2.100 1.920 2.000 125,000 247,130 1.9770 1.926 1.926 2.023 1.849 1.926 129,770 1.9044 0.00%
2008-09-09 0 2.000 1.980 2.030 1.930 2.030 110,000 219,590 1.9963 1.926 1.907 1.955 1.859 1.955 114,198 1.9229 -1.48%
2008-09-08 0 2.030 2.000 2.100 1.900 2.030 198,000 398,600 2.0131 1.955 1.926 2.023 1.830 1.955 205,556 1.9391 1.50%
2008-09-05 0 2.000 2.000 2.020 1.920 2.000 109,000 213,060 1.9547 1.926 1.926 1.946 1.849 1.926 113,160 1.8828 0.00%
2008-09-04 0 2.000 1.950 2.020 2.000 2.000 5,151,000 10,301,650 1.9999 1.926 1.878 1.946 1.926 1.926 5,347,569 1.9264 0.00%
2008-09-03 0 2.000 1.910 2.000 1.880 2.000 149,000 292,330 1.9619 1.926 1.840 1.926 1.811 1.926 154,686 1.8898 0.00%
2008-09-02 0 2.000 1.920 2.030 1.870 2.000 189,000 371,080 1.9634 1.926 1.849 1.955 1.801 1.926 196,212 1.8912 -1.48%
2008-09-01 0 2.030 2.020 2.030 2.020 2.030 682,000 1,411,660 2.0699 1.955 1.946 1.955 1.946 1.955 708,026 1.9938 -2.40%
2008-08-29 0 2.080 2.050 2.090 2.030 2.090 386,000 795,650 2.0613 2.004 1.975 2.013 1.955 2.013 400,730 1.9855 -0.95%
2008-08-28 0 2.100 2.040 2.100 2.000 2.120 332,000 695,310 2.0943 2.023 1.965 2.023 1.926 2.042 344,670 2.0173 -2.33%
2008-08-27 0 2.150 2.130 2.160 2.000 2.150 272,000 580,780 2.1352 2.071 2.052 2.081 1.926 2.071 282,380 2.0567 -0.46%
2008-08-26 0 2.160 2.160 2.170 2.160 2.160 92,000 198,720 2.1600 2.081 2.081 2.090 2.081 2.081 95,511 2.0806 -1.37%
2008-08-25 0 2.190 2.180 2.220 2.160 2.200 494,000 1,077,890 2.1820 2.109 2.100 2.138 2.081 2.119 512,852 2.1018 0.92%
2008-08-21 0 2.170 2.170 2.220 2.150 2.200 266,000 578,570 2.1751 2.090 2.090 2.138 2.071 2.119 276,151 2.0951 -1.36%
2008-08-20 0 2.200 2.180 2.200 2.150 2.200 93,000 202,360 2.1759 2.119 2.100 2.119 2.071 2.119 96,549 2.0959 2.33%
2008-08-19 0 2.150 2.150 2.160 2.150 2.150 102,000 219,300 2.1500 2.071 2.071 2.081 2.071 2.071 105,892 2.0710 -1.38%
2008-08-18 0 2.180 2.160 2.180 2.120 2.200 98,000 212,410 2.1674 2.100 2.081 2.100 2.042 2.119 101,740 2.0878 -0.91%
2008-08-15 0 2.200 2.150 2.200 2.200 2.210 207,000 455,530 2.2006 2.119 2.071 2.119 2.119 2.129 214,899 2.1197 0.00%
2008-08-14 0 2.200 2.180 2.240 2.150 2.300 105,000 231,610 2.2058 2.119 2.100 2.158 2.071 2.215 109,007 2.1247 0.00%
2008-08-13 0 2.200 2.150 2.200 2.200 2.200 74,000 162,800 2.2000 2.119 2.071 2.119 2.119 2.119 76,824 2.1191 -0.45%
2008-08-12 0 2.210 2.200 2.210 2.150 2.310 72,000 160,020 2.2225 2.129 2.119 2.129 2.071 2.225 74,748 2.1408 -4.33%
2008-08-11 0 2.310 2.200 2.310 2.300 2.310 57,000 131,650 2.3096 2.225 2.119 2.225 2.215 2.225 59,175 2.2247 -0.86%
2008-08-08 0 2.330 2.150 2.330 2.220 2.350 157,000 353,600 2.2522 2.244 2.071 2.244 2.138 2.264 162,991 2.1694 4.48%
2008-08-07 0 2.230 2.110 2.250 2.100 2.230 15,000 32,280 2.1520 2.148 2.032 2.167 2.023 2.148 15,572 2.0729 0.00%
2008-08-05 0 2.230 2.210 2.230 2.190 2.280 29,000 64,300 2.2172 2.148 2.129 2.148 2.109 2.196 30,107 2.1357 -5.11%
2008-08-04 0 2.350 2.250 2.350 2.250 2.350 1,874,000 4,142,230 2.2104 2.264 2.167 2.264 2.167 2.264 1,945,514 2.1291 3.98%
2008-08-01 0 2.260 2.250 2.260 2.220 2.300 183,000 410,260 2.2419 2.177 2.167 2.177 2.138 2.215 189,984 2.1595 2.73%
2008-07-31 0 2.200 2.200 2.240 2.160 2.240 547,000 1,208,920 2.2101 2.119 2.119 2.158 2.081 2.158 567,874 2.1289 -0.90%
2008-07-30 0 2.220 2.210 2.220 2.220 2.250 549,000 1,225,860 2.2329 2.138 2.129 2.138 2.138 2.167 569,951 2.1508 -2.63%
2008-07-29 0 2.280 2.270 2.280 2.280 2.300 228,000 523,500 2.2961 2.196 2.187 2.196 2.196 2.215 236,701 2.2117 -2.15%
2008-07-28 0 2.330 2.250 2.330 2.210 2.350 2,060,000 4,827,690 2.3435 2.244 2.167 2.244 2.129 2.264 2,138,612 2.2574 3.56%
2008-07-25 0 2.250 2.200 2.270 2.180 2.250 240,000 536,030 2.2335 2.167 2.119 2.187 2.100 2.167 249,159 2.1514 1.35%
2008-07-24 0 2.220 2.200 2.230 2.160 2.240 120,000 265,460 2.2122 2.138 2.119 2.148 2.081 2.158 124,579 2.1309 0.91%
2008-07-23 0 2.200 2.170 2.200 2.170 2.210 88,000 192,620 2.1889 2.119 2.090 2.119 2.090 2.129 91,358 2.1084 2.33%
2008-07-22 0 2.150 2.110 2.150 2.120 2.150 85,000 181,890 2.1399 2.071 2.032 2.071 2.042 2.071 88,244 2.0612 0.47%
2008-07-21 0 2.140 2.110 2.140 2.090 2.150 316,000 667,410 2.1121 2.061 2.032 2.061 2.013 2.071 328,059 2.0344 0.00%
2008-07-18 0 2.140 2.100 2.140 2.100 2.180 569,333 1,215,796 2.1355 2.061 2.023 2.061 2.023 2.100 591,059 2.0570 -0.47%
2008-07-17 0 2.150 2.020 2.150 2.000 2.230 298,000 623,430 2.0920 2.071 1.946 2.071 1.926 2.148 309,372 2.0151 0.94%
2008-07-16 0 2.130 2.100 2.180 2.120 2.200 98,000 211,360 2.1567 2.052 2.023 2.100 2.042 2.119 101,740 2.0775 -3.18%
2008-07-15 0 2.200 2.180 2.250 2.190 2.290 955,000 2,119,710 2.2196 2.119 2.100 2.167 2.109 2.206 991,444 2.1380 -4.35%
2008-07-14 0 2.300 2.300 2.330 2.290 2.340 676,000 1,578,480 2.3350 2.215 2.215 2.244 2.206 2.254 701,797 2.2492 -1.71%
2008-07-11 0 2.340 2.320 2.340 2.320 2.350 520,400 1,217,040 2.3387 2.254 2.235 2.254 2.235 2.264 540,259 2.2527 -1.27%
2008-07-10 0 2.370 2.370 2.380 2.280 2.370 4,534,000 10,708,600 2.3618 2.283 2.283 2.293 2.196 2.283 4,707,023 2.2750 1.28%
2008-07-09 0 2.340 2.340 2.350 2.280 2.350 662,900 1,550,865 2.3395 2.254 2.254 2.264 2.196 2.264 688,197 2.2535 0.00%
2008-07-08 0 2.340 2.340 2.350 2.320 2.350 1,531,000 3,615,540 2.3616 2.254 2.254 2.264 2.235 2.264 1,589,425 2.2747 -1.27%
2008-07-07 0 2.370 2.330 2.370 2.320 2.370 2,815,000 6,641,670 2.3594 2.283 2.244 2.283 2.235 2.283 2,922,424 2.2727 0.85%
2008-07-04 0 2.350 2.340 2.350 2.310 2.350 1,723,000 4,061,250 2.3571 2.264 2.254 2.264 2.225 2.264 1,788,752 2.2704 -1.26%
2008-07-03 0 2.380 2.340 2.370 2.340 2.420 1,589,900 3,807,255 2.3947 2.293 2.254 2.283 2.254 2.331 1,650,573 2.3066 -2.06%
2008-07-02 0 2.430 2.400 2.430 2.360 2.430 1,646,400 3,943,110 2.3950 2.341 2.312 2.341 2.273 2.341 1,709,229 2.3070 1.25%
2008-06-30 0 2.400 2.330 2.400 2.300 2.400 860,000 2,009,720 2.3369 2.312 2.244 2.312 2.215 2.312 892,819 2.2510 0.42%
2008-06-27 0 2.390 2.300 2.390 2.200 2.400 376,000 878,940 2.3376 2.302 2.215 2.302 2.119 2.312 390,349 2.2517 -1.65%
2008-06-26 0 2.430 2.390 2.430 2.380 2.440 1,139,000 2,753,460 2.4174 2.341 2.302 2.341 2.293 2.350 1,182,466 2.3286 0.00%
2008-06-25 0 2.430 2.400 2.430 2.380 2.470 3,375,000 8,226,380 2.4374 2.341 2.312 2.341 2.293 2.379 3,503,794 2.3478 -0.41%
2008-06-24 0 2.440 2.430 2.440 2.430 2.480 1,086,000 2,654,460 2.4443 2.350 2.341 2.350 2.341 2.389 1,127,443 2.3544 -1.61%
2008-06-23 0 2.480 2.430 2.480 2.440 2.480 1,282,000 3,166,630 2.4701 2.389 2.341 2.389 2.350 2.389 1,330,923 2.3793 -0.40%
2008-06-20 0 2.490 2.450 2.490 2.440 2.490 321,000 793,340 2.4715 2.398 2.360 2.398 2.350 2.398 333,250 2.3806 -0.40%
2008-06-19 0 2.500 2.470 2.500 2.440 2.500 137,000 339,100 2.4752 2.408 2.379 2.408 2.350 2.408 142,228 2.3842 -1.19%
2008-06-18 0 2.530 2.470 2.530 2.430 2.540 1,365,000 3,403,630 2.4935 2.437 2.379 2.437 2.341 2.447 1,417,090 2.4018 2.02%
2008-06-17 0 2.480 2.430 2.450 2.430 2.500 186,000 460,570 2.4762 2.389 2.341 2.360 2.341 2.408 193,098 2.3852 -0.40%
2008-06-16 0 2.490 2.430 2.490 2.450 2.500 88,000 218,700 2.4852 2.398 2.341 2.398 2.360 2.408 91,358 2.3939 -0.40%
2008-06-13 0 2.500 2.480 2.500 2.490 2.520 407,000 1,017,040 2.4989 2.408 2.389 2.408 2.398 2.427 422,532 2.4070 -1.96%
2008-06-12 0 2.550 2.550 2.560 2.400 2.550 4,339,000 10,873,020 2.5059 2.456 2.456 2.466 2.312 2.456 4,504,582 2.4138 2.00%
2008-06-11 0 2.500 2.450 2.500 2.460 2.500 2,273,900 5,668,305 2.4928 2.408 2.360 2.408 2.370 2.408 2,360,675 2.4011 0.40%
2008-06-10 0 2.490 2.420 2.490 2.350 2.510 2,582,000 6,336,250 2.4540 2.398 2.331 2.398 2.264 2.418 2,680,533 2.3638 -2.35%
2008-06-06 0 2.550 2.510 2.550 2.450 2.550 2,253,000 5,614,530 2.4920 2.456 2.418 2.456 2.360 2.456 2,338,977 2.4004 2.00%
2008-06-05 0 2.500 2.460 2.500 2.380 2.500 1,346,700 3,287,672 2.4413 2.408 2.370 2.408 2.293 2.408 1,398,092 2.3515 1.63%
2008-06-04 0 2.460 2.460 2.480 2.390 2.460 881,800 2,132,368 2.4182 2.370 2.370 2.389 2.302 2.370 915,451 2.3293 1.65%
2008-06-03 0 2.420 2.380 2.420 2.350 2.420 527,000 1,262,030 2.3947 2.331 2.293 2.331 2.264 2.331 547,111 2.3067 1.26%
2008-06-02 0 2.390 2.390 2.400 2.380 2.410 1,120,400 2,679,451 2.3915 2.302 2.302 2.312 2.293 2.321 1,163,156 2.3036 0.42%
2008-05-30 0 2.380 2.380 2.390 2.330 2.450 1,551,300 3,723,753 2.4004 2.293 2.293 2.302 2.244 2.360 1,610,500 2.3122 2.15%
2008-05-29 0 2.330 2.330 2.340 2.230 2.330 607,800 1,372,340 2.2579 2.244 2.244 2.254 2.148 2.244 630,994 2.1749 4.48%
2008-05-28 0 2.230 2.230 2.250 2.210 2.250 370,000 824,350 2.2280 2.148 2.148 2.167 2.129 2.167 384,120 2.1461 0.45%
2008-05-27 0 2.220 2.170 2.230 2.190 2.240 285,000 629,490 2.2087 2.138 2.090 2.148 2.109 2.158 295,876 2.1275 1.37%
2008-05-26 0 2.190 2.150 2.200 2.050 2.200 582,000 1,248,360 2.1449 2.109 2.071 2.119 1.975 2.119 604,210 2.0661 0.46%
2008-05-23 0 2.180 2.160 2.180 2.160 2.230 87,000 191,290 2.1987 2.100 2.081 2.100 2.081 2.148 90,320 2.1179 -0.91%
2008-05-22 0 2.200 2.150 2.210 2.110 2.200 186,000 402,900 2.1661 2.119 2.071 2.129 2.032 2.119 193,098 2.0865 2.33%
2008-05-21 0 2.150 2.150 2.190 2.070 2.420 798,000 1,793,290 2.2472 2.071 2.071 2.109 1.994 2.331 828,453 2.1646 1.42%
2008-05-20 0 2.120 2.070 2.120 2.080 2.120 98,000 207,400 2.1163 2.042 1.994 2.042 2.004 2.042 101,740 2.0385 0.95%
2008-05-19 0 2.100 2.100 2.140 2.100 2.150 398,000 849,420 2.1342 2.023 2.023 2.061 2.023 2.071 413,188 2.0558 -0.94%
2008-05-16 0 2.120 2.100 2.120 2.070 2.120 176,000 369,930 2.1019 2.042 2.023 2.042 1.994 2.042 182,716 2.0246 2.42%
2008-05-15 0 2.070 2.070 2.080 2.050 2.100 216,000 445,600 2.0630 1.994 1.994 2.004 1.975 2.023 224,243 1.9871 0.00%
2008-05-14 0 2.070 2.070 2.090 2.070 2.090 148,000 307,170 2.0755 1.994 1.994 2.013 1.994 2.013 153,648 1.9992 -2.36%
2008-05-13 0 2.120 2.090 2.120 2.090 2.120 393,500 824,965 2.0965 2.042 2.013 2.042 2.013 2.042 408,516 2.0194 0.00%
2008-05-09 0 2.120 2.110 2.120 2.090 2.120 235,000 492,780 2.0969 2.042 2.032 2.042 2.013 2.042 243,968 2.0199 0.95%
2008-05-08 0 2.100 2.100 2.150 2.100 2.160 133,000 282,790 2.1262 2.023 2.023 2.071 2.023 2.081 138,075 2.0481 -2.33%
2008-05-07 0 2.150 2.150 2.160 2.150 2.180 85,000 183,350 2.1571 2.071 2.071 2.081 2.071 2.100 88,244 2.0778 -2.27%
2008-05-06 0 2.200 2.200 2.270 2.180 2.270 325,600 718,720 2.2074 2.119 2.119 2.187 2.100 2.187 338,025 2.1262 -4.35%
2008-05-05 0 2.300 2.230 2.330 2.200 2.300 538,000 1,208,950 2.2471 2.215 2.148 2.244 2.119 2.215 558,531 2.1645 2.68%
2008-05-02 0 2.240 2.200 2.240 1.950 2.240 569,000 1,249,000 2.1951 2.158 2.119 2.158 1.878 2.158 590,714 2.1144 0.90%
2008-04-30 0 2.220 2.220 2.240 2.200 2.220 295,000 654,280 2.2179 2.138 2.138 2.158 2.119 2.138 306,258 2.1364 0.00%
2008-04-29 0 2.220 2.220 2.240 2.200 2.230 58,000 128,720 2.2193 2.138 2.138 2.158 2.119 2.148 60,213 2.1377 -0.45%
2008-04-28 0 2.230 2.210 2.280 2.180 2.230 152,000 335,270 2.2057 2.148 2.129 2.196 2.100 2.148 157,801 2.1246 0.90%
2008-04-25 0 2.210 2.210 2.220 2.120 2.250 309,000 685,410 2.2182 2.129 2.129 2.138 2.042 2.167 320,792 2.1366 -0.90%
2008-04-24 0 2.230 2.230 2.260 2.200 2.260 301,000 672,330 2.2337 2.148 2.148 2.177 2.119 2.177 312,487 2.1515 0.45%
2008-04-23 0 2.220 2.220 2.270 2.210 2.250 292,900 652,828 2.2288 2.138 2.138 2.187 2.129 2.167 304,077 2.1469 0.00%
2008-04-22 0 2.220 2.210 2.250 2.200 2.260 427,000 949,670 2.2241 2.138 2.129 2.167 2.119 2.177 443,295 2.1423 -0.45%
2008-04-21 0 2.230 2.230 2.250 2.150 2.270 468,000 1,053,930 2.2520 2.148 2.148 2.167 2.071 2.187 485,859 2.1692 -1.33%
2008-04-18 0 2.260 2.260 2.270 2.250 2.270 415,500 939,160 2.2603 2.177 2.177 2.187 2.167 2.187 431,356 2.1772 0.00%
2008-04-17 0 2.260 2.260 2.300 2.200 2.350 681,000 1,553,430 2.2811 2.177 2.177 2.215 2.119 2.264 706,988 2.1973 -0.43%
2008-04-16 0 2.350 2.270 2.350 2.260 2.410 495,000 1,144,290 2.3117 2.186 2.112 2.186 2.103 2.242 532,064 2.1507 -0.42%
2008-04-15 0 2.360 2.360 2.440 2.250 2.450 11,296,000 25,477,900 2.2555 2.196 2.196 2.270 2.093 2.279 12,141,809 2.0984 4.89%
2008-04-14 0 2.250 2.250 2.310 2.200 2.320 2,260,000 5,139,980 2.2743 2.093 2.093 2.149 2.047 2.158 2,429,222 2.1159 -1.75%
2008-04-11 0 2.290 2.280 2.300 2.200 2.300 762,000 1,720,690 2.2581 2.130 2.121 2.140 2.047 2.140 819,056 2.1008 1.78%
2008-04-10 0 2.250 2.250 2.270 2.190 2.270 1,363,000 3,036,430 2.2278 2.093 2.093 2.112 2.037 2.112 1,465,057 2.0726 1.35%
2008-04-09 0 2.220 2.200 2.220 2.060 2.220 6,641,900 14,304,455 2.1537 2.065 2.047 2.065 1.916 2.065 7,139,224 2.0036 3.26%
2008-04-08 0 2.150 2.080 2.150 2.050 2.200 1,289,000 2,758,100 2.1397 2.000 1.935 2.000 1.907 2.047 1,385,516 1.9907 0.00%
2008-04-07 0 2.150 2.100 2.150 2.030 2.150 976,000 2,041,300 2.0915 2.000 1.954 2.000 1.889 2.000 1,049,080 1.9458 0.94%
2008-04-03 0 2.130 2.110 2.130 2.020 2.150 841,000 1,773,190 2.1084 1.982 1.963 1.982 1.879 2.000 903,971 1.9616 1.43%
2008-04-02 0 2.100 2.080 2.100 2.010 2.130 378,000 791,290 2.0934 1.954 1.935 1.954 1.870 1.982 406,303 1.9475 0.00%
2008-04-01 0 2.100 2.030 2.110 2.030 2.120 604,000 1,247,980 2.0662 1.954 1.889 1.963 1.889 1.972 649,226 1.9223 0.96%
2008-03-31 0 2.080 2.000 2.080 1.990 2.080 1,174,000 2,349,040 2.0009 1.935 1.861 1.935 1.851 1.935 1,261,905 1.8615 1.46%
2008-03-28 0 2.050 2.000 2.050 1.850 2.150 2,126,900 4,223,662 1.9858 1.907 1.861 1.907 1.721 2.000 2,286,156 1.8475 9.04%
2008-03-27 0 1.880 1.870 1.880 1.800 1.930 436,600 815,420 1.8677 1.749 1.740 1.749 1.675 1.796 469,291 1.7376 0.53%
2008-03-26 0 1.870 1.860 1.870 1.840 1.890 808,200 1,511,480 1.8702 1.740 1.730 1.740 1.712 1.758 868,715 1.7399 0.54%
2008-03-25 0 1.860 1.860 1.890 1.670 1.890 1,104,000 1,989,920 1.8025 1.730 1.730 1.758 1.554 1.758 1,186,664 1.6769 10.71%
2008-03-20 0 1.680 1.650 1.680 1.550 1.680 906,000 1,481,450 1.6352 1.563 1.535 1.563 1.442 1.563 973,838 1.5212 5.00%
2008-03-19 0 1.600 1.590 1.600 1.590 1.650 1,055,000 1,700,660 1.6120 1.489 1.479 1.489 1.479 1.535 1,133,995 1.4997 3.23%
2008-03-18 0 1.550 1.550 1.590 1.450 1.600 2,128,000 3,240,330 1.5227 1.442 1.442 1.479 1.349 1.489 2,287,338 1.4166 -1.27%
2008-03-17 0 1.570 1.570 1.600 1.500 1.630 1,043,000 1,642,030 1.5743 1.461 1.461 1.489 1.396 1.516 1,121,097 1.4647 -3.68%
2008-03-14 0 1.630 1.620 1.640 1.620 1.780 880,500 1,478,715 1.6794 1.516 1.507 1.526 1.507 1.656 946,429 1.5624 -7.91%
2008-03-13 0 1.770 1.770 1.790 1.770 1.900 652,000 1,192,230 1.8286 1.647 1.647 1.665 1.647 1.768 700,820 1.7012 -6.84%
2008-03-12 0 1.900 1.900 1.920 1.820 2.010 294,400 561,840 1.9084 1.768 1.768 1.786 1.693 1.870 316,444 1.7755 -4.04%
2008-03-11 0 1.980 1.960 1.990 1.930 1.990 56,000 110,940 1.9811 1.842 1.823 1.851 1.796 1.851 60,193 1.8431 0.51%
2008-03-10 0 1.970 1.960 1.970 1.960 1.990 523,000 1,034,440 1.9779 1.833 1.823 1.833 1.823 1.851 562,161 1.8401 0.51%
2008-03-07 0 1.960 1.950 1.960 1.950 1.990 653,140 1,300,239 1.9908 1.823 1.814 1.823 1.814 1.851 702,045 1.8521 -2.00%
2008-03-06 0 2.000 1.990 2.000 1.990 2.000 316,000 630,930 1.9966 1.861 1.851 1.861 1.851 1.861 339,661 1.8575 1.01%
2008-03-05 0 1.980 1.980 2.000 1.980 2.000 167,000 331,460 1.9848 1.842 1.842 1.861 1.842 1.861 179,504 1.8465 -0.50%
2008-03-04 0 1.990 1.970 1.990 1.970 2.000 411,000 820,210 1.9956 1.851 1.833 1.851 1.833 1.861 441,774 1.8566 0.00%
2008-03-03 0 1.990 1.990 2.000 1.990 2.050 466,000 932,440 2.0009 1.851 1.851 1.861 1.851 1.907 500,893 1.8616 -1.00%
2008-02-29 0 2.010 2.000 2.010 2.000 2.020 106,000 212,400 2.0038 1.870 1.861 1.870 1.861 1.879 113,937 1.8642 0.50%
2008-02-28 0 2.000 2.000 2.050 2.000 2.030 555,000 1,120,290 2.0185 1.861 1.861 1.907 1.861 1.889 596,557 1.8779 -2.91%
2008-02-27 0 2.060 2.030 2.060 1.990 2.060 2,253,000 4,539,320 2.0148 1.916 1.889 1.916 1.851 1.916 2,421,697 1.8744 3.00%
2008-02-26 0 2.000 1.990 2.000 1.960 2.050 221,599 444,448 2.0056 1.861 1.851 1.861 1.823 1.907 238,192 1.8659 -0.50%
2008-02-25 0 2.010 2.010 2.030 2.010 2.050 318,000 645,510 2.0299 1.870 1.870 1.889 1.870 1.907 341,811 1.8885 -1.95%
2008-02-22 0 2.050 2.040 2.050 2.010 2.060 280,000 573,640 2.0487 1.907 1.898 1.907 1.870 1.916 300,966 1.9060 1.99%
2008-02-21 0 2.010 2.010 2.100 1.990 2.000 229,000 457,670 1.9986 1.870 1.870 1.954 1.851 1.861 246,147 1.8593 0.50%
2008-02-20 0 2.000 2.000 2.140 2.000 2.150 89,000 181,610 2.0406 1.861 1.861 1.991 1.861 2.000 95,664 1.8984 0.00%
2008-02-19 0 2.000 1.970 2.000 1.980 2.010 190,000 381,790 2.0094 1.861 1.833 1.861 1.842 1.870 204,227 1.8694 0.50%
2008-02-18 0 1.990 1.980 1.990 1.980 2.040 27,000 54,050 2.0019 1.851 1.842 1.851 1.842 1.898 29,022 1.8624 1.02%
2008-02-15 0 1.970 1.970 2.050 1.970 2.020 177,000 354,260 2.0015 1.833 1.833 1.907 1.833 1.879 190,253 1.8620 -2.48%
2008-02-14 0 2.020 2.020 2.040 1.950 2.050 371,000 743,610 2.0043 1.879 1.879 1.898 1.814 1.907 398,779 1.8647 -0.49%
2008-02-13 0 2.030 2.030 2.100 2.000 2.060 389,000 787,560 2.0246 1.889 1.889 1.954 1.861 1.916 418,127 1.8835 1.00%
2008-02-12 0 2.010 2.010 2.090 2.010 2.100 281,000 575,160 2.0468 1.870 1.870 1.944 1.870 1.954 302,040 1.9042 -2.43%
2008-02-11 0 2.060 2.060 2.100 2.060 2.200 162,000 338,730 2.0909 1.916 1.916 1.954 1.916 2.047 174,130 1.9453 -0.48%
2008-02-06 0 2.070 2.070 2.100 2.060 2.100 19,000 39,260 2.0663 1.926 1.926 1.954 1.916 1.954 20,423 1.9224 -3.27%
2008-02-05 0 2.140 2.140 2.150 2.090 2.100 63,000 132,110 2.0970 1.991 1.991 2.000 1.944 1.954 67,717 1.9509 0.47%
2008-02-04 0 2.130 2.100 2.140 2.120 2.160 430,000 900,870 2.0950 1.982 1.954 1.991 1.972 2.010 462,197 1.9491 -2.74%
2008-02-01 0 2.190 2.100 2.190 2.000 2.190 107,000 222,040 2.0751 2.037 1.954 2.037 1.861 2.037 115,012 1.9306 -2.67%
2008-01-31 0 2.250 2.250 2.300 2.050 2.300 5,834,000 12,415,950 2.1282 2.093 2.093 2.140 1.907 2.140 6,270,831 1.9800 7.14%
2008-01-30 0 2.100 2.010 2.100 2.020 2.200 631,000 1,322,040 2.0952 1.954 1.870 1.954 1.879 2.047 678,247 1.9492 0.00%
2008-01-29 0 2.100 2.000 2.100 1.960 2.100 519,000 1,042,190 2.0081 1.954 1.861 1.954 1.823 1.954 557,861 1.8682 7.69%
2008-01-28 0 1.950 1.950 2.080 1.850 2.280 1,195,000 2,430,260 2.0337 1.814 1.814 1.935 1.721 2.121 1,284,478 1.8920 -4.41%
2008-01-25 0 2.040 2.060 2.090 1.980 2.060 1,405,000 2,822,440 2.0089 1.898 1.916 1.944 1.842 1.916 1,510,202 1.8689 2.00%
2008-01-24 0 2.000 1.980 2.100 1.940 2.000 841,000 1,671,580 1.9876 1.861 1.842 1.954 1.805 1.861 903,971 1.8492 4.17%
2008-01-23 0 1.920 1.840 1.880 1.750 2.090 650,000 1,264,180 1.9449 1.786 1.712 1.749 1.628 1.944 698,670 1.8094 -2.04%
2008-01-22 0 1.960 1.960 1.980 1.960 2.250 885,000 1,796,950 2.0305 1.823 1.823 1.842 1.823 2.093 951,266 1.8890 -13.27%
2008-01-21 0 2.260 2.260 2.280 2.260 2.360 237,000 548,390 2.3139 2.103 2.103 2.121 2.103 2.196 254,746 2.1527 -3.83%
2008-01-18 0 2.350 2.340 2.350 2.260 2.380 101,000 232,880 2.3057 2.186 2.177 2.186 2.103 2.214 108,563 2.1451 1.29%
2008-01-17 0 2.320 2.280 2.320 2.280 2.350 491,000 1,133,640 2.3088 2.158 2.121 2.158 2.121 2.186 527,765 2.1480 -1.28%
2008-01-16 0 2.350 2.340 2.350 2.280 2.400 1,027,000 2,403,500 2.3403 2.186 2.177 2.186 2.121 2.233 1,103,898 2.1773 -2.08%
2008-01-15 0 2.400 2.400 2.470 2.400 2.600 325,000 799,390 2.4597 2.233 2.233 2.298 2.233 2.419 349,335 2.2883 -2.04%
2008-01-14 0 2.450 2.440 2.480 2.430 2.480 545,000 1,351,220 2.4793 2.279 2.270 2.307 2.261 2.307 585,808 2.3066 -1.21%
2008-01-11 0 2.480 2.480 2.500 2.480 2.640 1,268,000 3,180,230 2.5081 2.307 2.307 2.326 2.307 2.456 1,362,944 2.3334 -3.12%
2008-01-10 0 2.560 2.560 2.600 2.550 2.680 192,000 493,220 2.5689 2.382 2.382 2.419 2.372 2.493 206,376 2.3899 0.39%
2008-01-09 0 2.550 2.540 2.550 2.500 2.740 302,000 773,330 2.5607 2.372 2.363 2.372 2.326 2.549 324,613 2.3823 -1.54%
2008-01-08 0 2.590 2.580 2.640 2.580 2.750 299,000 780,450 2.6102 2.410 2.400 2.456 2.400 2.558 321,388 2.4284 -3.72%
2008-01-07 0 2.690 2.690 2.700 2.650 2.850 432,000 1,165,540 2.6980 2.503 2.503 2.512 2.465 2.651 464,347 2.5101 -0.74%
2008-01-04 0 2.710 2.700 2.730 2.600 2.740 552,000 1,481,520 2.6839 2.521 2.512 2.540 2.419 2.549 593,332 2.4969 2.26%
2008-01-03 0 2.650 2.650 2.680 2.510 3.630 1,416,000 4,140,540 2.9241 2.465 2.465 2.493 2.335 3.377 1,522,026 2.7204 2.71%
2008-01-02 0 2.580 2.550 2.600 2.580 2.620 326,000 846,680 2.5972 2.400 2.372 2.419 2.400 2.437 350,410 2.4163 -0.39%
2007-12-31 0 2.590 2.580 2.680 2.580 2.600 341,000 884,030 2.5925 2.410 2.400 2.493 2.400 2.419 366,533 2.4119 -3.00%
2007-12-28 0 2.670 2.670 2.690 2.590 2.700 345,000 908,250 2.6326 2.484 2.484 2.503 2.410 2.512 370,833 2.4492 0.75%
2007-12-27 0 2.650 2.650 2.670 2.600 2.680 194,000 513,650 2.6477 2.465 2.465 2.484 2.419 2.493 208,526 2.4632 -1.12%
2007-12-24 0 2.680 2.680 2.690 2.660 2.680 23,000 61,200 2.6609 2.493 2.493 2.503 2.475 2.493 24,722 2.4755 0.75%
2007-12-21 0 2.660 2.660 2.680 2.650 2.790 201,000 544,640 2.7097 2.475 2.475 2.493 2.465 2.596 216,050 2.5209 -5.00%
2007-12-20 0 2.800 2.740 2.840 2.730 3.050 859,000 2,495,830 2.9055 2.605 2.549 2.642 2.540 2.838 923,319 2.7031 2.56%
2007-12-19 0 2.730 2.730 2.740 2.700 2.800 1,569,190 4,311,983 2.7479 2.540 2.540 2.549 2.512 2.605 1,686,686 2.5565 1.11%
2007-12-18 0 2.700 2.650 2.700 2.400 2.750 1,416,000 3,639,080 2.5700 2.512 2.465 2.512 2.233 2.558 1,522,026 2.3909 12.97%
2007-12-17 0 2.390 2.390 2.400 2.370 2.650 3,122,454 7,683,278 2.4607 2.224 2.224 2.233 2.205 2.465 3,356,253 2.2892 -9.13%
2007-12-14 0 2.630 2.610 2.630 2.610 2.710 206,000 543,490 2.6383 2.447 2.428 2.447 2.428 2.521 221,425 2.4545 0.00%
2007-12-13 0 2.630 2.620 2.630 2.630 2.740 776,000 2,073,500 2.6720 2.447 2.437 2.447 2.447 2.549 834,104 2.4859 -1.50%
2007-12-12 0 2.670 2.670 2.690 2.650 2.790 1,240,000 3,328,220 2.6840 2.484 2.484 2.503 2.465 2.596 1,332,847 2.4971 -2.20%
2007-12-11 0 2.730 2.730 2.790 2.700 2.800 486,000 1,342,230 2.7618 2.540 2.540 2.596 2.512 2.605 522,390 2.5694 -0.73%
2007-12-10 0 2.750 2.710 2.750 2.660 2.780 341,000 930,490 2.7287 2.558 2.521 2.558 2.475 2.586 366,533 2.5386 1.85%
2007-12-07 0 2.700 2.660 2.700 2.660 2.710 382,000 1,023,170 2.6785 2.512 2.475 2.512 2.475 2.521 410,603 2.4919 1.50%
2007-12-06 0 2.660 2.660 2.670 2.600 2.730 1,533,000 4,099,000 2.6738 2.475 2.475 2.484 2.419 2.540 1,647,786 2.4876 1.53%
2007-12-05 0 2.620 2.610 2.650 2.610 2.750 1,001,000 2,656,040 2.6534 2.437 2.428 2.465 2.428 2.558 1,075,952 2.4685 0.77%
2007-12-04 0 2.600 2.590 2.620 2.600 2.700 1,486,000 3,898,210 2.6233 2.419 2.410 2.437 2.419 2.512 1,597,267 2.4406 -2.62%
2007-12-03 0 2.670 2.650 2.670 2.650 2.990 971,000 2,607,510 2.6854 2.484 2.465 2.484 2.465 2.782 1,043,705 2.4983 -4.64%
2007-11-30 0 2.800 2.760 2.800 2.600 2.800 985,000 2,635,720 2.6759 2.605 2.568 2.605 2.419 2.605 1,058,754 2.4895 3.70%
2007-11-29 0 2.700 2.680 2.700 2.680 2.770 559,000 1,519,370 2.7180 2.512 2.493 2.512 2.493 2.577 600,856 2.5287 -0.74%
2007-11-28 0 2.720 2.690 2.720 2.700 2.860 368,000 1,015,560 2.7597 2.531 2.503 2.531 2.512 2.661 395,555 2.5674 -2.86%
2007-11-27 0 2.800 2.630 2.800 2.500 2.800 3,421,667 8,808,374 2.5743 2.605 2.447 2.605 2.326 2.605 3,677,871 2.3950 0.36%
2007-11-26 0 2.790 2.780 2.810 2.720 2.850 1,264,000 3,520,440 2.7852 2.596 2.586 2.614 2.531 2.651 1,358,644 2.5911 0.00%
2007-11-23 0 2.790 2.790 2.820 2.770 2.860 389,000 1,088,510 2.7982 2.596 2.596 2.624 2.577 2.661 418,127 2.6033 -3.79%
2007-11-22 0 2.900 2.750 2.930 2.750 2.950 1,359,000 3,797,050 2.7940 2.698 2.558 2.726 2.558 2.745 1,460,758 2.5994 0.00%
2007-11-21 0 2.900 2.890 2.900 2.840 2.940 697,000 2,008,310 2.8814 2.698 2.689 2.698 2.642 2.735 749,189 2.6806 -0.68%
2007-11-20 0 2.920 2.900 2.930 2.820 2.960 1,347,000 3,875,180 2.8769 2.717 2.698 2.726 2.624 2.754 1,447,859 2.6765 -2.01%
2007-11-19 0 2.980 2.930 2.980 2.830 2.990 4,664,000 13,512,740 2.8972 2.772 2.726 2.772 2.633 2.782 5,013,225 2.6954 6.05%
2007-11-16 0 2.810 2.800 2.840 2.760 3.010 3,325,000 9,402,120 2.8277 2.614 2.605 2.642 2.568 2.800 3,573,965 2.6307 -6.64%
2007-11-15 0 3.010 3.000 3.010 2.920 3.060 1,448,482 4,342,018 2.9976 2.800 2.791 2.800 2.717 2.847 1,556,940 2.7888 -0.99%
2007-11-14 0 3.040 2.910 3.040 2.900 3.300 3,088,000 9,511,130 3.0800 2.828 2.707 2.828 2.698 3.070 3,319,220 2.8655 1.33%
2007-11-13 0 3.000 2.980 3.000 2.990 3.200 4,625,000 14,123,340 3.0537 2.791 2.772 2.791 2.782 2.977 4,971,305 2.8410 -6.25%
2007-11-12 0 3.200 3.190 3.200 3.080 3.400 2,216,000 7,098,640 3.2034 2.977 2.968 2.977 2.865 3.163 2,381,927 2.9802 -5.88%
2007-11-09 0 3.400 3.390 3.400 3.390 3.600 1,438,000 4,961,860 3.4505 3.163 3.154 3.163 3.154 3.349 1,545,673 3.2102 -6.59%
2007-11-08 0 3.640 3.640 3.650 3.500 3.680 2,101,000 7,540,480 3.5890 3.386 3.386 3.396 3.256 3.424 2,258,316 3.3390 0.00%
2007-11-07 0 3.640 3.640 3.680 3.610 3.750 4,417,000 16,180,310 3.6632 3.386 3.386 3.424 3.359 3.489 4,747,731 3.4080 3.12%
2007-11-06 0 3.530 3.530 3.640 3.300 3.730 2,914,000 10,408,380 3.5719 3.284 3.284 3.386 3.070 3.470 3,132,191 3.3230 6.97%
2007-11-05 0 3.300 3.250 3.330 3.300 3.570 2,025,000 6,927,620 3.4210 3.070 3.024 3.098 3.070 3.321 2,176,626 3.1827 -8.33%
2007-11-02 0 3.600 3.570 3.580 3.420 3.800 1,981,000 7,093,820 3.5809 3.349 3.321 3.331 3.182 3.535 2,129,331 3.3315 -3.23%
2007-11-01 0 3.720 3.710 3.720 3.500 3.820 1,186,000 4,361,610 3.6776 3.461 3.452 3.461 3.256 3.554 1,274,804 3.4214 -0.53%
2007-10-31 0 3.740 3.720 3.740 3.200 3.800 1,818,000 6,355,770 3.4960 3.479 3.461 3.479 2.977 3.535 1,954,126 3.2525 13.33%
2007-10-30 0 3.300 3.300 3.320 3.290 3.520 1,741,000 5,909,920 3.3946 3.070 3.070 3.089 3.061 3.275 1,871,361 3.1581 0.30%
2007-10-29 0 3.290 3.290 3.300 3.210 3.510 533,000 1,785,320 3.3496 3.061 3.061 3.070 2.986 3.265 572,909 3.1162 -6.27%
2007-10-26 0 3.510 3.510 3.550 3.510 3.760 2,006,554 7,318,733 3.6474 3.265 3.265 3.303 3.265 3.498 2,156,798 3.3933 -2.50%
2007-10-25 0 3.600 3.600 3.630 3.400 3.800 4,789,000 17,405,130 3.6344 3.349 3.349 3.377 3.163 3.535 5,147,585 3.3812 6.51%
2007-10-24 0 3.380 3.320 3.380 2.960 3.410 8,767,554 28,478,748 3.2482 3.145 3.089 3.145 2.754 3.172 9,424,041 3.0219 16.55%
2007-10-23 0 2.900 2.900 2.920 2.680 2.930 11,280,000 31,632,470 2.8043 2.698 2.698 2.717 2.493 2.726 12,124,611 2.6089 7.41%
2007-10-22 0 2.700 2.580 2.690 2.500 2.700 6,223,000 16,060,580 2.5808 2.512 2.400 2.503 2.326 2.512 6,688,958 2.4011 0.00%
2007-10-18 0 2.700 2.690 2.700 2.600 2.990 11,161,000 30,700,780 2.7507 2.512 2.503 2.512 2.419 2.782 11,996,700 2.5591 -10.60%
2007-10-17 0 3.020 2.980 3.020 2.900 3.200 4,841,000 14,626,840 3.0215 2.810 2.772 2.810 2.698 2.977 5,203,479 2.8110 -5.63%
2007-10-16 0 3.200 3.160 3.200 3.100 3.220 1,522,000 4,868,620 3.1988 2.977 2.940 2.977 2.884 2.996 1,635,963 2.9760 0.00%
2007-10-15 0 3.200 3.190 3.200 3.130 3.220 1,585,000 5,065,440 3.1959 2.977 2.968 2.977 2.912 2.996 1,703,680 2.9732 2.24%
2007-10-12 0 3.130 3.120 3.180 3.100 3.300 1,279,000 4,036,340 3.1559 2.912 2.903 2.958 2.884 3.070 1,374,767 2.9360 -3.99%
2007-10-11 0 3.260 3.260 3.300 3.260 3.440 834,122 2,779,453 3.3322 3.033 3.033 3.070 3.033 3.200 896,578 3.1001 -5.23%
2007-10-10 0 3.440 3.440 3.470 3.390 3.670 823,000 2,913,720 3.5404 3.200 3.200 3.228 3.154 3.414 884,624 3.2937 -0.29%
2007-10-09 0 3.450 3.400 3.440 3.360 3.520 752,000 2,594,780 3.4505 3.210 3.163 3.200 3.126 3.275 808,307 3.2101 -1.43%
2007-10-08 0 3.500 3.500 3.600 3.170 3.700 7,565,000 24,449,840 3.2320 3.256 3.256 3.349 2.949 3.442 8,131,443 3.0068 10.06%
2007-10-05 0 3.180 3.180 3.190 3.090 3.200 12,571,000 39,789,950 3.1652 2.958 2.958 2.968 2.875 2.977 13,512,277 2.9447 2.25%
2007-10-04 0 3.110 3.090 3.110 3.030 3.140 11,584,000 35,861,330 3.0958 2.893 2.875 2.893 2.819 2.921 12,451,373 2.8801 -0.64%
2007-10-03 0 3.130 3.100 3.130 3.080 3.160 14,537,000 45,480,720 3.1286 2.912 2.884 2.912 2.865 2.940 15,625,484 2.9107 0.97%
2007-10-02 0 3.100 3.060 3.120 3.050 3.410 7,460,000 24,428,747 3.2746 2.884 2.847 2.903 2.838 3.172 8,018,581 3.0465 -6.06%
2007-09-28 0 3.300 3.300 3.320 3.170 3.450 5,855,000 19,276,680 3.2923 3.070 3.070 3.089 2.949 3.210 6,293,404 3.0630 -2.94%
2007-09-27 0 3.400 3.410 3.450 3.370 3.550 5,820,000 19,969,921 3.4313 3.163 3.172 3.210 3.135 3.303 6,255,783 3.1922 1.49%
2007-09-25 0 3.350 3.350 3.440 2.900 3.420 3,227,000 10,134,970 3.1407 3.117 3.117 3.200 2.698 3.182 3,468,628 2.9219 3.72%
2007-09-24 0 3.230 3.260 3.300 3.050 3.750 3,424,000 11,225,490 3.2785 3.005 3.033 3.070 2.838 3.489 3,680,378 3.0501 -12.23%
2007-09-21 0 3.680 3.620 3.700 3.600 3.680 386,000 1,392,990 3.6088 3.424 3.368 3.442 3.349 3.424 414,902 3.3574 2.22%
2007-09-20 0 3.600 3.570 3.600 3.600 3.860 2,894,000 10,578,440 3.6553 3.349 3.321 3.349 3.349 3.591 3,110,694 3.4007 -1.37%
2007-09-19 0 3.650 3.650 3.700 3.550 3.790 3,109,932 11,320,545 3.6401 3.396 3.396 3.442 3.303 3.526 3,342,794 3.3866 -1.35%
2007-09-18 0 3.700 3.700 3.800 3.700 3.920 1,552,000 5,844,600 3.7659 3.442 3.442 3.535 3.442 3.647 1,668,209 3.5035 -5.13%
2007-09-17 0 3.900 3.880 3.920 3.840 3.900 1,283,000 4,970,630 3.8742 3.628 3.610 3.647 3.573 3.628 1,379,067 3.6043 1.04%
2007-09-14 0 3.860 3.850 3.870 3.820 3.880 669,000 2,574,790 3.8487 3.591 3.582 3.600 3.554 3.610 719,093 3.5806 0.00%
2007-09-13 0 3.860 3.860 3.930 3.760 4.000 1,237,000 4,762,820 3.8503 3.591 3.591 3.656 3.498 3.721 1,329,623 3.5821 1.31%
2007-09-12 0 3.810 3.810 3.870 3.800 3.920 1,706,000 6,539,770 3.8334 3.545 3.545 3.600 3.535 3.647 1,833,740 3.5664 -2.56%
2007-09-11 0 3.910 3.910 3.920 3.750 4.030 1,763,000 6,841,430 3.8806 3.638 3.638 3.647 3.489 3.749 1,895,008 3.6102 -2.74%
2007-09-10 0 4.020 4.000 4.020 3.950 4.020 1,165,000 4,658,080 3.9984 3.740 3.721 3.740 3.675 3.740 1,252,231 3.7198 0.50%
2007-09-07 0 4.000 4.000 4.020 4.000 4.090 722,000 2,892,070 4.0056 3.721 3.721 3.740 3.721 3.805 776,061 3.7266 -0.25%
2007-09-06 0 4.010 4.010 4.060 4.000 4.140 1,623,000 6,583,950 4.0567 3.731 3.731 3.777 3.721 3.852 1,744,525 3.7741 -3.14%
2007-09-05 0 4.140 4.100 4.140 3.920 4.150 4,882,000 19,611,850 4.0172 3.852 3.814 3.852 3.647 3.861 5,247,549 3.7373 4.81%
2007-09-04 0 3.950 3.890 3.950 3.850 4.100 3,183,000 12,578,950 3.9519 3.675 3.619 3.675 3.582 3.814 3,421,333 3.6766 -1.74%
2007-09-03 0 4.020 4.020 4.070 4.000 4.200 1,307,000 5,288,830 4.0465 3.740 3.740 3.786 3.721 3.907 1,404,864 3.7647 -3.37%
2007-08-31 0 4.160 4.160 4.170 4.060 4.160 1,351,000 5,543,020 4.1029 3.870 3.870 3.880 3.777 3.870 1,452,159 3.8171 2.21%
2007-08-30 0 4.070 4.070 4.110 4.050 4.220 2,060,000 8,499,630 4.1260 3.786 3.786 3.824 3.768 3.926 2,214,246 3.8386 -1.21%
2007-08-29 0 4.120 4.100 4.150 4.020 4.200 3,861,000 15,853,690 4.1061 3.833 3.814 3.861 3.740 3.907 4,150,099 3.8201 -2.14%
2007-08-28 0 4.210 4.210 4.320 4.210 4.350 4,117,000 17,604,228 4.2760 3.917 3.917 4.019 3.917 4.047 4,425,268 3.9781 -3.88%
2007-08-27 0 4.380 4.380 4.400 4.330 4.540 3,939,000 17,288,920 4.3892 4.075 4.075 4.093 4.028 4.224 4,233,940 4.0834 -3.31%
2007-08-24 0 4.530 4.510 4.530 4.480 4.700 3,387,000 15,301,000 4.5176 4.214 4.196 4.214 4.168 4.373 3,640,608 4.2029 -2.37%
2007-08-23 0 4.640 4.610 4.640 4.530 4.640 880,000 4,047,550 4.5995 4.317 4.289 4.317 4.214 4.317 945,892 4.2791 3.11%
2007-08-22 0 4.500 4.500 4.520 4.480 4.600 2,274,000 10,280,850 4.5210 4.187 4.187 4.205 4.168 4.280 2,444,270 4.2061 -0.66%
2007-08-21 0 4.530 4.510 4.530 4.520 4.750 1,700,000 7,783,640 4.5786 4.214 4.196 4.214 4.205 4.419 1,827,291 4.2597 -3.00%
2007-08-20 0 4.670 4.670 4.700 4.600 4.900 1,089,000 5,121,300 4.7028 4.345 4.345 4.373 4.280 4.559 1,170,541 4.3752 0.21%
2007-08-17 0 4.660 4.650 4.660 4.230 4.720 6,197,000 28,258,090 4.5600 4.335 4.326 4.335 3.935 4.391 6,661,012 4.2423 -0.85%
2007-08-16 0 4.700 4.600 4.760 4.100 4.870 7,714,000 35,718,300 4.6303 4.373 4.280 4.428 3.814 4.531 8,291,600 4.3078 -4.28%
2007-08-15 0 4.910 4.910 4.920 4.890 4.990 3,094,000 15,207,810 4.9153 4.568 4.568 4.577 4.549 4.642 3,325,669 4.5729 -1.01%
2007-08-14 0 4.960 4.960 4.970 4.920 5.050 3,162,000 15,611,330 4.9372 4.614 4.614 4.624 4.577 4.698 3,398,761 4.5932 0.81%
2007-08-13 0 4.920 4.910 4.920 4.890 4.950 661,000 3,248,720 4.9149 4.577 4.568 4.577 4.549 4.605 710,494 4.5725 -0.40%
2007-08-10 0 4.940 4.930 4.940 4.790 5.000 2,024,000 9,861,800 4.8724 4.596 4.587 4.596 4.456 4.652 2,175,551 4.5330 -2.76%
2007-08-09 0 5.080 5.070 5.090 4.800 5.130 7,389,000 37,503,280 5.0756 4.726 4.717 4.735 4.466 4.773 7,942,265 4.7220 7.40%
2007-08-08 0 4.730 4.750 4.780 4.580 4.750 1,701,000 7,901,080 4.6450 4.401 4.419 4.447 4.261 4.419 1,828,365 4.3214 3.05%
2007-08-07 0 4.590 4.580 4.590 4.570 4.730 2,546,000 11,855,420 4.6565 4.270 4.261 4.270 4.252 4.401 2,736,636 4.3321 -1.29%
2007-08-06 0 4.650 4.620 4.650 4.630 4.750 2,147,000 10,060,310 4.6858 4.326 4.298 4.326 4.307 4.419 2,307,761 4.3593 -1.27%
2007-08-03 0 4.710 4.710 4.740 4.690 4.790 2,171,000 10,253,270 4.7228 4.382 4.382 4.410 4.363 4.456 2,333,558 4.3938 0.21%
2007-08-02 0 4.700 4.690 4.700 4.680 4.850 6,631,900 31,318,805 4.7224 4.373 4.363 4.373 4.354 4.512 7,128,476 4.3935 -0.21%
2007-08-01 0 4.710 4.710 4.750 4.630 4.910 7,904,000 37,363,910 4.7272 4.382 4.382 4.419 4.307 4.568 8,495,826 4.3979 -3.29%
2007-07-31 0 4.870 4.870 4.880 4.750 4.980 3,955,000 19,332,470 4.8881 4.531 4.531 4.540 4.419 4.633 4,251,138 4.5476 3.40%
2007-07-30 0 4.710 4.700 4.710 4.680 4.810 6,619,000 31,176,150 4.7101 4.382 4.373 4.382 4.354 4.475 7,114,610 4.3820 -2.08%
2007-07-27 0 4.810 4.800 4.810 4.700 5.080 5,848,000 28,783,540 4.9219 4.475 4.466 4.475 4.373 4.726 6,285,880 4.5791 -6.96%
2007-07-26 0 5.170 5.160 5.170 5.130 5.280 1,935,000 10,037,810 5.1875 4.810 4.801 4.810 4.773 4.912 2,079,887 4.8261 -0.19%
2007-07-25 0 5.180 5.170 5.180 5.100 5.280 4,559,000 23,668,280 5.1916 4.819 4.810 4.819 4.745 4.912 4,900,363 4.8299 -3.36%
2007-07-24 0 5.360 5.350 5.360 5.360 5.520 3,946,000 21,458,180 5.4380 4.987 4.977 4.987 4.987 5.135 4,241,464 5.0591 -1.65%
2007-07-23 0 5.450 5.380 5.470 4.920 5.600 5,183,000 27,100,680 5.2288 5.070 5.005 5.089 4.577 5.210 5,571,087 4.8645 10.77%
2007-07-20 0 4.920 4.920 4.930 4.880 4.980 3,995,000 19,674,430 4.9248 4.577 4.577 4.587 4.540 4.633 4,294,133 4.5817 1.03%
2007-07-19 0 4.870 4.870 4.880 4.620 4.950 3,648,000 17,502,890 4.7979 4.531 4.531 4.540 4.298 4.605 3,921,151 4.4637 5.41%
2007-07-18 0 4.620 4.620 4.650 4.610 4.800 3,543,000 16,484,300 4.6526 4.298 4.298 4.326 4.289 4.466 3,808,289 4.3285 -2.12%
2007-07-17 0 4.720 4.720 4.730 4.660 4.880 5,173,000 24,659,240 4.7669 4.391 4.391 4.401 4.335 4.540 5,560,338 4.4348 -2.68%
2007-07-16 0 4.850 4.830 4.850 4.800 4.980 4,240,400 20,557,100 4.8479 4.512 4.494 4.512 4.466 4.633 4,557,908 4.5102 -1.02%
2007-07-13 0 4.900 4.900 4.930 4.880 5.180 6,913,000 34,790,170 5.0326 4.559 4.559 4.587 4.540 4.819 7,430,623 4.6820 -2.00%
2007-07-12 0 5.000 4.990 5.000 4.970 5.140 9,316,900 46,920,200 5.0360 4.652 4.642 4.652 4.624 4.782 10,014,520 4.6852 0.40%
2007-07-11 0 4.980 4.970 4.980 4.850 5.100 15,901,000 79,537,480 5.0020 4.633 4.624 4.633 4.512 4.745 17,091,616 4.6536 2.68%
2007-07-10 0 4.850 4.840 4.850 4.830 5.050 24,569,052 120,801,098 4.9168 4.512 4.503 4.512 4.494 4.698 26,408,705 4.5743 0.83%
2007-07-09 0 4.810 4.810 4.860 4.770 5.610 38,790,111 201,088,954 5.1840 4.475 4.475 4.521 4.438 5.219 41,694,591 4.8229 -11.58%
2007-07-06 0 5.440 5.440 5.450 4.510 5.990 166,321,700 873,371,375 5.2511 5.061 5.061 5.070 4.196 5.573 178,775,340 4.8853

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top