Lotte Mart China Co., Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 01832  2007-07-16  2010-01-11  2010-05-25
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
2010-05-24 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 5.360 - - - - 0 - 0.00%
2010-01-11 0 5.360 5.360 5.480 5.330 5.330 1,000 5,330 5.3300 5.360 5.360 5.480 5.330 5.330 1,000 5.3300 -2.55%
2010-01-08 0 5.500 5.440 5.550 5.450 5.500 139,000 764,350 5.4989 5.500 5.440 5.550 5.450 5.500 139,000 5.4989 0.00%
2010-01-07 0 5.500 5.500 5.540 5.500 5.520 21,000 115,680 5.5086 5.500 5.500 5.540 5.500 5.520 21,000 5.5086 -0.90%
2010-01-06 0 5.550 5.550 5.560 5.550 5.570 31,000 172,170 5.5539 5.550 5.550 5.560 5.550 5.570 31,000 5.5539 0.00%
2010-01-05 0 5.550 5.550 5.560 5.550 5.570 75,000 416,400 5.5520 5.550 5.550 5.560 5.550 5.570 75,000 5.5520 0.00%
2010-01-04 0 5.550 5.550 5.560 5.550 5.570 1,252,000 6,948,940 5.5503 5.550 5.550 5.560 5.550 5.570 1,252,000 5.5503 0.00%
2009-12-31 0 5.550 5.550 5.560 5.550 5.570 16,000 88,890 5.5556 5.550 5.550 5.560 5.550 5.570 16,000 5.5556 0.00%
2009-12-30 0 5.550 5.550 5.560 5.550 5.560 35,000 194,310 5.5517 5.550 5.550 5.560 5.550 5.560 35,000 5.5517 0.00%
2009-12-29 0 5.550 5.550 5.560 5.550 5.550 212,000 1,176,600 5.5500 5.550 5.550 5.560 5.550 5.550 212,000 5.5500 0.00%
2009-12-28 0 5.550 5.550 5.560 5.550 5.580 1,888,000 10,478,820 5.5502 5.550 5.550 5.560 5.550 5.580 1,888,000 5.5502 0.00%
2009-12-24 0 5.550 5.550 5.560 5.550 5.560 3,052,000 16,938,720 5.5500 5.550 5.550 5.560 5.550 5.560 3,052,000 5.5500 0.00%
2009-12-23 0 5.550 5.550 5.560 5.550 5.550 640,000 3,552,000 5.5500 5.550 5.550 5.560 5.550 5.550 640,000 5.5500 0.00%
2009-12-22 0 5.550 5.550 5.560 5.550 5.560 340,000 1,887,040 5.5501 5.550 5.550 5.560 5.550 5.560 340,000 5.5501 0.00%
2009-12-21 0 5.550 5.550 5.560 5.550 5.600 1,614,000 8,958,750 5.5507 5.550 5.550 5.560 5.550 5.600 1,614,000 5.5507 0.18%
2009-12-18 0 5.540 5.540 5.550 5.540 5.550 453,000 2,510,710 5.5424 5.540 5.540 5.550 5.540 5.550 453,000 5.5424 0.00%
2009-12-17 0 5.540 5.540 5.550 5.530 5.560 14,533,000 80,512,740 5.5400 5.540 5.540 5.550 5.530 5.560 14,533,000 5.5400 3.17%
2009-12-16 1 - - - - - 0 0 - 5.370 - - - - 0 - 0.00%
2009-12-15 0 5.370 5.370 5.380 5.370 5.380 211,000 1,134,660 5.3775 5.370 5.370 5.380 5.370 5.380 211,000 5.3775 -0.19%
2009-12-14 0 5.380 5.380 5.390 5.350 5.390 3,282,000 17,638,390 5.3743 5.380 5.380 5.390 5.350 5.390 3,282,000 5.3743 0.56%
2009-12-11 0 5.350 5.350 5.360 5.350 5.370 549,000 2,942,010 5.3589 5.350 5.350 5.360 5.350 5.370 549,000 5.3589 -0.19%
2009-12-10 0 5.360 5.360 5.380 5.350 5.380 683,000 3,666,030 5.3675 5.360 5.360 5.380 5.350 5.380 683,000 5.3675 -0.19%
2009-12-09 0 5.370 5.370 5.380 5.370 5.380 89,000 478,240 5.3735 5.370 5.370 5.380 5.370 5.380 89,000 5.3735 -0.19%
2009-12-08 0 5.380 5.360 5.380 5.360 5.380 63,000 338,300 5.3698 5.380 5.360 5.380 5.360 5.380 63,000 5.3698 0.37%
2009-12-07 0 5.360 5.360 5.380 5.360 5.370 55,000 294,920 5.3622 5.360 5.360 5.380 5.360 5.370 55,000 5.3622 0.19%
2009-12-04 0 5.350 5.350 5.360 5.330 5.360 2,341,000 12,503,520 5.3411 5.350 5.350 5.360 5.330 5.360 2,341,000 5.3411 0.00%
2009-12-03 0 5.350 5.350 5.380 5.350 5.360 88,000 471,300 5.3557 5.350 5.350 5.380 5.350 5.360 88,000 5.3557 -0.19%
2009-12-02 0 5.360 5.350 5.380 5.350 5.370 160,250 858,663 5.3583 5.360 5.350 5.380 5.350 5.370 160,250 5.3583 0.19%
2009-12-01 0 5.350 5.350 5.370 5.350 5.370 281,000 1,505,940 5.3592 5.350 5.350 5.370 5.350 5.370 281,000 5.3592 0.00%
2009-11-30 0 5.350 5.350 5.360 5.330 5.370 192,000 1,025,810 5.3428 5.350 5.350 5.360 5.330 5.370 192,000 5.3428 0.19%
2009-11-27 0 5.340 5.330 5.370 5.330 5.360 1,592,000 8,530,880 5.3586 5.340 5.330 5.370 5.330 5.360 1,592,000 5.3586 -0.37%
2009-11-26 0 5.360 5.360 5.380 5.350 5.360 41,400 221,650 5.3539 5.360 5.360 5.380 5.350 5.360 41,400 5.3539 -0.19%
2009-11-25 0 5.370 5.370 5.380 5.370 5.390 10,755,000 57,758,930 5.3704 5.370 5.370 5.380 5.370 5.390 10,755,000 5.3704 -0.19%
2009-11-24 0 5.380 5.380 5.390 5.380 5.390 59,000 317,430 5.3802 5.380 5.380 5.390 5.380 5.390 59,000 5.3802 0.00%
2009-11-23 0 5.380 5.380 5.390 5.380 5.380 57,000 306,660 5.3800 5.380 5.380 5.390 5.380 5.380 57,000 5.3800 0.19%
2009-11-20 0 5.370 5.370 5.380 5.360 5.400 1,667,000 8,982,360 5.3883 5.370 5.370 5.380 5.360 5.400 1,667,000 5.3883 -0.19%
2009-11-19 0 5.380 5.360 5.380 5.360 5.380 1,638,000 8,807,580 5.3770 5.380 5.360 5.380 5.360 5.380 1,638,000 5.3770 0.00%
2009-11-18 0 5.380 5.380 5.400 5.310 5.390 1,309,000 7,021,140 5.3637 5.380 5.380 5.400 5.310 5.390 1,309,000 5.3637 0.00%
2009-11-17 0 5.380 5.380 5.390 5.370 5.380 1,131,000 6,082,830 5.3783 5.380 5.380 5.390 5.370 5.380 1,131,000 5.3783 0.00%
2009-11-16 0 5.380 5.380 5.390 5.370 5.390 184,000 990,060 5.3808 5.380 5.380 5.390 5.370 5.390 184,000 5.3808 0.00%
2009-11-13 0 5.380 5.380 5.390 5.380 5.380 231,000 1,242,780 5.3800 5.380 5.380 5.390 5.380 5.380 231,000 5.3800 0.00%
2009-11-12 0 5.380 5.380 5.390 5.380 5.400 233,398 1,256,297 5.3826 5.380 5.380 5.390 5.380 5.400 233,398 5.3826 0.19%
2009-11-11 0 5.370 5.370 5.380 5.360 5.370 100,000 536,610 5.3661 5.370 5.370 5.380 5.360 5.370 100,000 5.3661 0.19%
2009-11-10 0 5.360 5.360 5.370 5.350 5.380 352,000 1,886,630 5.3597 5.360 5.360 5.370 5.350 5.380 352,000 5.3597 0.00%
2009-11-09 0 5.360 5.360 5.370 5.350 5.370 89,000 477,080 5.3604 5.360 5.360 5.370 5.350 5.370 89,000 5.3604 0.00%
2009-11-06 0 5.360 5.360 5.370 5.340 5.370 130,500 699,000 5.3563 5.360 5.360 5.370 5.340 5.370 130,500 5.3563 0.19%
2009-11-05 0 5.350 5.350 5.360 5.340 5.360 73,000 390,390 5.3478 5.350 5.350 5.360 5.340 5.360 73,000 5.3478 0.19%
2009-11-04 0 5.340 5.340 5.360 5.340 5.360 291,500 1,559,330 5.3493 5.340 5.340 5.360 5.340 5.360 291,500 5.3493 -0.19%
2009-11-03 0 5.350 5.350 5.360 5.340 5.360 91,000 486,730 5.3487 5.350 5.350 5.360 5.340 5.360 91,000 5.3487 -0.19%
2009-11-02 0 5.360 5.360 5.380 5.330 5.360 470,000 2,512,610 5.3460 5.360 5.360 5.380 5.330 5.360 470,000 5.3460 0.37%
2009-10-30 0 5.340 5.340 5.350 5.330 5.350 396,000 2,115,100 5.3412 5.340 5.340 5.350 5.330 5.350 396,000 5.3412 0.38%
2009-10-29 0 5.320 5.320 5.340 5.320 5.330 421,000 2,241,340 5.3238 5.320 5.320 5.340 5.320 5.330 421,000 5.3238 0.19%
2009-10-28 0 5.310 5.310 5.320 5.300 5.320 2,604,000 13,815,410 5.3055 5.310 5.310 5.320 5.300 5.320 2,604,000 5.3055 0.19%
2009-10-27 0 5.300 5.300 5.310 5.290 5.310 15,246,000 80,803,850 5.3000 5.300 5.300 5.310 5.290 5.310 15,246,000 5.3000 0.19%
2009-10-23 0 5.290 5.290 5.300 5.290 5.320 7,432,000 39,382,800 5.2991 5.290 5.290 5.300 5.290 5.320 7,432,000 5.2991 -0.19%
2009-10-22 0 5.300 5.300 5.310 5.290 5.330 6,547,000 34,722,110 5.3035 5.300 5.300 5.310 5.290 5.330 6,547,000 5.3035 0.00%
2009-10-21 0 5.300 5.300 5.320 5.280 5.350 11,356,400 60,404,728 5.3190 5.300 5.300 5.320 5.280 5.350 11,356,400 5.3190 0.00%
2009-10-20 0 5.300 5.290 5.300 5.220 5.460 7,177,000 37,461,360 5.2196 5.300 5.290 5.300 5.220 5.460 7,177,000 5.2196 14.22%
2009-10-19 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2009-10-12 1 4.640 4.600 4.650 4.500 4.700 489,000 2,260,430 4.6226 4.640 4.600 4.650 4.500 4.700 489,000 4.6226 4.27%
2009-10-09 0 4.450 4.450 4.460 4.450 4.540 31,500 141,280 4.4851 4.450 4.450 4.460 4.450 4.540 31,500 4.4851 0.00%
2009-10-08 0 4.450 4.450 4.490 4.450 4.490 213,000 949,120 4.4560 4.450 4.450 4.490 4.450 4.490 213,000 4.4560 0.91%
2009-10-07 0 4.410 4.410 4.500 4.400 4.500 115,000 512,790 4.4590 4.410 4.410 4.500 4.400 4.500 115,000 4.4590 -3.08%
2009-10-06 0 4.550 4.430 4.550 4.380 4.620 473,000 2,143,050 4.5308 4.550 4.430 4.550 4.380 4.620 473,000 4.5308 3.88%
2009-10-05 0 4.380 4.310 4.380 4.280 4.380 83,000 360,840 4.3475 4.380 4.310 4.380 4.280 4.380 83,000 4.3475 0.92%
2009-10-02 0 4.340 4.320 4.350 4.200 4.340 194,000 823,190 4.2432 4.340 4.320 4.350 4.200 4.340 194,000 4.2432 1.88%
2009-09-30 0 4.260 4.210 4.290 4.120 4.260 133,000 556,360 4.1832 4.260 4.210 4.290 4.120 4.260 133,000 4.1832 3.90%
2009-09-29 0 4.100 4.000 4.140 4.080 4.140 88,000 361,590 4.1090 4.100 4.000 4.140 4.080 4.140 88,000 4.1090 2.50%
2009-09-28 0 4.000 4.000 4.100 3.960 4.100 245,000 982,330 4.0095 4.000 4.000 4.100 3.960 4.100 245,000 4.0095 -0.50%
2009-09-25 0 4.020 4.020 4.100 3.980 4.140 76,000 304,680 4.0089 4.020 4.020 4.100 3.980 4.140 76,000 4.0089 -4.51%
2009-09-24 0 4.210 4.210 4.250 4.210 4.380 1,283,000 5,529,390 4.3097 4.210 4.210 4.250 4.210 4.380 1,283,000 4.3097 -3.88%
2009-09-23 0 4.380 4.310 4.400 4.250 4.390 101,000 436,970 4.3264 4.380 4.310 4.400 4.250 4.390 101,000 4.3264 0.46%
2009-09-22 0 4.360 4.380 4.390 4.300 4.500 901,000 3,987,640 4.4258 4.360 4.380 4.390 4.300 4.500 901,000 4.4258 0.93%
2009-09-21 0 4.320 4.280 4.350 3.930 4.500 234,000 1,000,880 4.2773 4.320 4.280 4.350 3.930 4.500 234,000 4.2773 5.37%
2009-09-18 0 4.100 4.100 4.150 3.950 4.100 62,000 251,830 4.0618 4.100 4.100 4.150 3.950 4.100 62,000 4.0618 0.00%
2009-09-17 0 4.100 3.980 4.100 3.930 4.150 193,000 787,480 4.0802 4.100 3.980 4.100 3.930 4.150 193,000 4.0802 0.00%
2009-09-16 0 4.100 4.000 4.100 4.000 4.150 110,000 450,860 4.0987 4.100 4.000 4.100 4.000 4.150 110,000 4.0987 2.24%
2009-09-15 0 4.010 4.010 4.100 4.010 4.040 31,000 124,560 4.0181 4.010 4.010 4.100 4.010 4.040 31,000 4.0181 0.00%
2009-09-14 0 4.010 4.010 4.030 3.920 4.100 316,000 1,274,170 4.0322 4.010 4.010 4.030 3.920 4.100 316,000 4.0322 -0.99%
2009-09-11 0 4.050 4.000 4.100 3.970 4.050 35,000 140,250 4.0071 4.050 4.000 4.100 3.970 4.050 35,000 4.0071 1.25%
2009-09-10 0 4.000 3.980 4.050 3.950 4.200 53,000 217,200 4.0981 4.000 3.980 4.050 3.950 4.200 53,000 4.0981 -1.23%
2009-09-09 0 4.050 4.050 4.100 - - 0 0 - 4.050 4.050 4.100 - - 0 - 0.00%
2009-09-08 0 4.050 4.050 4.100 4.050 4.150 67,000 274,020 4.0899 4.050 4.050 4.100 4.050 4.150 67,000 4.0899 -0.49%
2009-09-07 0 4.070 4.050 4.190 4.050 4.100 55,000 224,990 4.0907 4.070 4.050 4.190 4.050 4.100 55,000 4.0907 0.49%
2009-09-04 0 4.050 4.050 4.080 4.050 4.050 23,000 93,150 4.0500 4.050 4.050 4.080 4.050 4.050 23,000 4.0500 -0.49%
2009-09-03 0 4.070 4.000 4.100 4.050 4.100 191,000 779,190 4.0795 4.070 4.000 4.100 4.050 4.100 191,000 4.0795 1.75%
2009-09-02 0 4.000 3.900 4.000 3.980 4.050 76,000 305,490 4.0196 4.000 3.900 4.000 3.980 4.050 76,000 4.0196 -0.99%
2009-09-01 0 4.040 4.000 4.040 4.000 4.050 90,000 360,980 4.0109 4.040 4.000 4.040 4.000 4.050 90,000 4.0109 0.00%
2009-08-31 0 4.040 3.940 4.040 3.820 4.050 96,000 379,400 3.9521 4.040 3.940 4.040 3.820 4.050 96,000 3.9521 -1.94%
2009-08-28 0 4.120 4.120 4.190 4.050 4.300 149,000 619,720 4.1592 4.120 4.120 4.190 4.050 4.300 149,000 4.1592 -4.19%
2009-08-27 0 4.300 4.170 4.300 4.150 4.500 525,000 2,245,870 4.2778 4.300 4.170 4.300 4.150 4.500 525,000 4.2778 -4.66%
2009-08-26 1 4.510 4.250 4.750 4.510 4.510 5,000 22,550 4.5100 4.510 4.250 4.750 4.510 4.510 5,000 4.5100 7.64%
2009-08-25 1 4.190 3.820 4.200 3.750 4.200 77,000 311,920 4.0509 4.190 3.820 4.200 3.750 4.200 77,000 4.0509 11.73%
2009-08-24 0 3.750 3.690 3.800 3.620 3.800 60,000 226,090 3.7682 3.750 3.690 3.800 3.620 3.800 60,000 3.7682 1.63%
2009-08-21 0 3.690 3.630 3.690 3.500 3.750 274,000 966,420 3.5271 3.690 3.630 3.690 3.500 3.750 274,000 3.5271 5.13%
2009-08-20 0 3.510 3.520 3.680 3.450 3.790 213,000 758,860 3.5627 3.510 3.520 3.680 3.450 3.790 213,000 3.5627 -0.28%
2009-08-19 0 3.520 3.420 3.540 3.400 3.780 41,999 148,286 3.5307 3.520 3.420 3.540 3.400 3.780 41,999 3.5307 3.53%
2009-08-18 0 3.400 3.540 3.550 3.400 3.540 491,000 1,670,190 3.4016 3.400 3.540 3.550 3.400 3.540 491,000 3.4016 -2.86%
2009-08-17 0 3.500 3.420 3.500 3.400 3.500 489,000 1,678,120 3.4317 3.500 3.420 3.500 3.400 3.500 489,000 3.4317 2.94%
2009-08-14 0 3.400 3.400 3.450 3.390 3.470 136,000 463,090 3.4051 3.400 3.400 3.450 3.390 3.470 136,000 3.4051 0.00%
2009-08-13 0 3.400 3.300 3.400 3.300 3.550 161,000 545,450 3.3879 3.400 3.300 3.400 3.300 3.550 161,000 3.3879 -2.86%
2009-08-12 0 3.500 3.300 3.500 3.150 3.500 102,000 338,410 3.3177 3.500 3.300 3.500 3.150 3.500 102,000 3.3177 6.06%
2009-08-11 0 3.300 2.850 3.300 3.300 3.300 40,000 132,000 3.3000 3.300 2.850 3.300 3.300 3.300 40,000 3.3000 0.00%
2009-08-10 0 3.300 - 3.300 3.300 3.490 117,000 397,480 3.3973 3.300 - 3.300 3.300 3.490 117,000 3.3973 3.12%
2009-08-07 0 3.200 3.100 3.200 - - 0 0 - 3.200 3.100 3.200 - - 0 - -3.03%
2009-08-06 0 3.300 3.200 3.300 3.200 3.500 20,000 66,100 3.3050 3.300 3.200 3.300 3.200 3.500 20,000 3.3050 -2.94%
2009-08-05 0 3.400 3.290 3.400 3.250 3.500 64,000 210,170 3.2839 3.400 3.290 3.400 3.250 3.500 64,000 3.2839 3.03%
2009-08-04 0 3.300 3.200 3.300 3.200 3.680 56,000 190,880 3.4086 3.300 3.200 3.300 3.200 3.680 56,000 3.4086 -2.94%
2009-08-03 0 3.400 3.300 3.400 3.200 3.400 68,000 225,900 3.3221 3.400 3.300 3.400 3.200 3.400 68,000 3.3221 -2.86%
2009-07-31 0 3.500 3.220 3.500 3.220 3.500 171,000 575,740 3.3669 3.500 3.220 3.500 3.220 3.500 171,000 3.3669 9.37%
2009-07-30 0 3.200 3.030 3.200 3.000 3.300 106,000 321,680 3.0347 3.200 3.030 3.200 3.000 3.300 106,000 3.0347 7.02%
2009-07-29 0 2.990 2.920 2.990 2.800 3.010 91,000 267,200 2.9363 2.990 2.920 2.990 2.800 3.010 91,000 2.9363 6.79%
2009-07-28 0 2.800 2.690 2.970 2.800 2.800 20,000 56,000 2.8000 2.800 2.690 2.970 2.800 2.800 20,000 2.8000 -6.35%
2009-07-27 0 2.990 2.750 2.990 3.000 3.000 3,000 9,000 3.0000 2.990 2.750 2.990 3.000 3.000 3,000 3.0000 -3.24%
2009-07-24 0 3.090 2.890 3.090 3.000 3.090 4,000 12,190 3.0475 3.090 2.890 3.090 3.000 3.090 4,000 3.0475 -0.32%
2009-07-23 0 3.100 2.850 3.170 2.800 3.180 184,000 524,600 2.8511 3.100 2.850 3.170 2.800 3.180 184,000 2.8511 4.38%
2009-07-22 0 2.970 2.770 2.970 2.750 2.980 181,000 501,390 2.7701 2.970 2.770 2.970 2.750 2.980 181,000 2.7701 4.21%
2009-07-21 0 2.850 2.850 2.930 2.710 2.750 16,000 43,400 2.7125 2.850 2.850 2.930 2.710 2.750 16,000 2.7125 4.01%
2009-07-20 0 2.740 2.710 2.820 2.710 2.800 135,000 369,324 2.7357 2.740 2.710 2.820 2.710 2.800 135,000 2.7357 0.00%
2009-07-17 0 2.740 2.340 2.740 - - 0 0 - 2.740 2.340 2.740 - - 0 - 0.00%
2009-07-16 0 2.740 2.700 2.740 2.690 2.800 174,000 475,190 2.7310 2.740 2.700 2.740 2.690 2.800 174,000 2.7310 -2.14%
2009-07-15 0 2.800 2.410 2.820 2.700 2.800 38,000 103,750 2.7303 2.800 2.410 2.820 2.700 2.800 38,000 2.7303 3.70%
2009-07-14 0 2.700 2.310 2.700 - - 0 0 - 2.700 2.310 2.700 - - 0 - 0.00%
2009-07-13 0 2.700 2.700 2.720 2.500 2.700 28,000 71,400 2.5500 2.700 2.700 2.720 2.500 2.700 28,000 2.5500 13.45%
2009-07-10 0 2.380 2.380 2.500 2.380 2.650 20,000 48,600 2.4300 2.380 2.380 2.500 2.380 2.650 20,000 2.4300 -0.42%
2009-07-09 0 2.390 2.380 2.660 2.350 2.390 32,000 76,420 2.3881 2.390 2.380 2.660 2.350 2.390 32,000 2.3881 0.00%
2009-07-08 0 2.390 2.390 2.400 2.350 2.400 266,000 636,240 2.3919 2.390 2.390 2.400 2.350 2.400 266,000 2.3919 -0.42%
2009-07-07 0 2.400 2.380 2.660 2.400 2.400 2,000 4,800 2.4000 2.400 2.380 2.660 2.400 2.400 2,000 2.4000 0.84%
2009-07-06 0 2.380 2.250 2.450 2.380 2.380 10,000 23,800 2.3800 2.380 2.250 2.450 2.380 2.380 10,000 2.3800 -2.06%
2009-07-03 0 2.430 2.430 2.450 2.430 2.430 38,000 92,340 2.4300 2.430 2.430 2.450 2.430 2.430 38,000 2.4300 -0.82%
2009-07-02 0 2.450 2.450 2.490 2.380 2.450 116,000 284,130 2.4494 2.450 2.450 2.490 2.380 2.450 116,000 2.4494 -0.81%
2009-06-30 0 2.470 2.450 2.470 2.400 2.500 31,000 77,250 2.4919 2.470 2.450 2.470 2.400 2.500 31,000 2.4919 2.92%
2009-06-29 0 2.400 2.250 2.500 2.400 2.400 40,000 96,000 2.4000 2.400 2.250 2.500 2.400 2.400 40,000 2.4000 -0.41%
2009-06-26 0 2.410 - 2.460 2.410 2.410 2,000 4,820 2.4100 2.410 - 2.460 2.410 2.410 2,000 2.4100 0.00%
2009-06-25 0 2.410 2.000 2.420 2.410 2.410 20,000 48,200 2.4100 2.410 2.000 2.420 2.410 2.410 20,000 2.4100 0.42%
2009-06-24 0 2.400 2.350 2.600 2.310 2.400 72,000 172,630 2.3976 2.400 2.350 2.600 2.310 2.400 72,000 2.3976 3.90%
2009-06-23 0 2.310 2.310 2.340 2.300 2.320 188,000 434,000 2.3085 2.310 2.310 2.340 2.300 2.320 188,000 2.3085 -2.12%
2009-06-22 0 2.360 2.360 2.400 2.360 2.370 78,500 185,620 2.3646 2.360 2.360 2.400 2.360 2.370 78,500 2.3646 1.72%
2009-06-19 0 2.320 2.320 2.400 2.310 2.320 16,000 37,060 2.3163 2.320 2.320 2.400 2.310 2.320 16,000 2.3163 0.87%
2009-06-18 0 2.300 2.300 2.400 - - 0 0 - 2.300 2.300 2.400 - - 0 - 0.00%
2009-06-17 0 2.300 2.300 2.400 2.300 2.350 343,000 788,950 2.3001 2.300 2.300 2.400 2.300 2.350 343,000 2.3001 -6.12%
2009-06-16 0 2.450 2.410 2.450 2.450 2.450 239,000 585,550 2.4500 2.450 2.410 2.450 2.450 2.450 239,000 2.4500 0.00%
2009-06-15 0 2.450 2.450 2.500 2.450 2.640 33,000 82,560 2.5018 2.450 2.450 2.500 2.450 2.640 33,000 2.5018 2.08%
2009-06-12 0 2.400 2.310 2.400 2.350 2.400 52,500 124,580 2.3730 2.400 2.310 2.400 2.350 2.400 52,500 2.3730 0.84%
2009-06-11 0 2.380 2.330 2.380 2.330 2.400 32,000 75,340 2.3544 2.380 2.330 2.380 2.330 2.400 32,000 2.3544 0.00%
2009-06-10 0 2.380 2.380 2.400 2.310 2.330 46,000 106,960 2.3252 2.380 2.380 2.400 2.310 2.330 46,000 2.3252 0.00%
2009-06-09 0 2.380 2.360 2.380 2.310 2.400 58,000 137,380 2.3686 2.380 2.360 2.380 2.310 2.400 58,000 2.3686 0.42%
2009-06-08 0 2.370 2.370 2.400 2.350 2.500 80,900 194,680 2.4064 2.370 2.370 2.400 2.350 2.500 80,900 2.4064 -5.20%
2009-06-05 0 2.500 2.480 2.550 2.450 2.500 23,000 56,920 2.4748 2.500 2.480 2.550 2.450 2.500 23,000 2.4748 0.40%
2009-06-04 0 2.490 2.470 2.490 2.440 2.530 294,000 731,670 2.4887 2.490 2.470 2.490 2.440 2.530 294,000 2.4887 0.81%
2009-06-03 0 2.470 2.460 2.480 2.450 2.530 155,000 383,040 2.4712 2.470 2.460 2.480 2.450 2.530 155,000 2.4712 -0.40%
2009-06-02 0 2.480 2.460 2.500 2.450 2.550 330,000 822,070 2.4911 2.480 2.460 2.500 2.450 2.550 330,000 2.4911 1.22%
2009-06-01 0 2.450 2.340 2.450 2.230 2.450 118,829 276,722 2.3287 2.450 2.340 2.450 2.230 2.450 118,829 2.3287 9.87%
2009-05-29 0 2.230 2.200 2.240 2.110 2.240 100,000 216,850 2.1685 2.230 2.200 2.240 2.110 2.240 100,000 2.1685 0.00%
2009-05-27 0 2.230 2.230 2.340 2.220 2.340 150,099 343,502 2.2885 2.230 2.230 2.340 2.220 2.340 150,099 2.2885 1.36%
2009-05-26 0 2.200 2.150 2.340 2.200 2.300 109,000 241,540 2.2160 2.200 2.150 2.340 2.200 2.300 109,000 2.2160 -5.58%
2009-05-25 0 2.330 2.240 2.340 2.180 2.360 67,350 157,842 2.3436 2.330 2.240 2.340 2.180 2.360 67,350 2.3436 5.91%
2009-05-22 0 2.200 2.200 2.300 2.000 2.200 195,000 402,060 2.0618 2.200 2.200 2.300 2.000 2.200 195,000 2.0618 0.00%
2009-05-21 0 2.200 2.160 2.240 2.200 2.320 40,000 89,160 2.2290 2.200 2.160 2.240 2.200 2.320 40,000 2.2290 -5.17%
2009-05-20 0 2.320 2.300 2.320 2.100 2.320 200,000 458,290 2.2915 2.320 2.300 2.320 2.100 2.320 200,000 2.2915 6.13%
2009-05-19 0 2.240 2.220 2.280 2.200 2.240 107,000 237,920 2.2236 2.186 2.166 2.225 2.147 2.186 109,643 2.1699 3.23%
2009-05-18 0 2.170 2.110 2.170 2.050 2.200 148,000 318,980 2.1553 2.118 2.059 2.118 2.001 2.147 151,656 2.1033 3.33%
2009-05-15 0 2.100 2.070 2.100 1.900 2.160 193,000 393,860 2.0407 2.049 2.020 2.049 1.854 2.108 197,768 1.9915 11.11%
2009-05-14 0 1.890 1.870 1.890 1.870 1.900 412,000 773,760 1.8781 1.844 1.825 1.844 1.825 1.854 422,177 1.8328 -1.56%
2009-05-13 0 1.920 1.920 1.930 1.850 1.950 359,000 680,160 1.8946 1.874 1.874 1.883 1.805 1.903 367,868 1.8489 -1.03%
2009-05-12 0 1.940 1.940 1.960 1.930 2.160 248,000 516,310 2.0819 1.893 1.893 1.913 1.883 2.108 254,126 2.0317 -5.37%
2009-05-11 0 2.050 2.030 2.060 1.950 2.090 767,000 1,560,430 2.0345 2.001 1.981 2.010 1.903 2.040 785,947 1.9854 6.22%
2009-05-08 0 1.930 1.860 1.930 1.850 1.940 333,000 628,120 1.8862 1.883 1.815 1.883 1.805 1.893 341,226 1.8408 3.21%
2009-05-07 0 1.870 1.870 1.890 1.800 1.960 1,637,000 3,031,040 1.8516 1.825 1.825 1.844 1.757 1.913 1,677,438 1.8069 5.06%
2009-05-06 0 1.780 1.780 1.790 1.680 1.900 2,458,000 4,381,710 1.7826 1.737 1.737 1.747 1.639 1.854 2,518,719 1.7397 5.95%
2009-05-05 0 1.680 1.670 1.700 1.660 1.720 2,145,000 3,640,410 1.6972 1.639 1.630 1.659 1.620 1.679 2,197,987 1.6562 0.00%
2009-05-04 0 1.680 1.660 1.680 1.580 1.700 686,000 1,144,030 1.6677 1.639 1.620 1.639 1.542 1.659 702,946 1.6275 1.82%
2009-04-30 0 1.650 1.640 1.650 1.620 1.670 400,000 661,410 1.6535 1.610 1.600 1.610 1.581 1.630 409,881 1.6137 0.00%
2009-04-29 0 1.650 1.600 1.640 1.530 1.660 259,000 421,990 1.6293 1.610 1.561 1.600 1.493 1.620 265,398 1.5900 4.43%
2009-04-28 0 1.580 1.580 1.600 1.560 1.660 259,000 414,220 1.5993 1.542 1.542 1.561 1.522 1.620 265,398 1.5608 -3.66%
2009-04-27 0 1.640 1.630 1.650 1.630 1.730 594,000 988,780 1.6646 1.600 1.591 1.610 1.591 1.688 608,673 1.6245 -5.20%
2009-04-24 0 1.730 1.720 1.730 1.670 1.780 1,315,000 2,265,920 1.7231 1.688 1.679 1.688 1.630 1.737 1,347,484 1.6816 3.59%
2009-04-23 0 1.670 1.660 1.670 1.640 1.670 669,000 1,104,050 1.6503 1.630 1.620 1.630 1.600 1.630 685,526 1.6105 1.83%
2009-04-22 0 1.640 1.630 1.650 1.580 1.660 457,000 749,540 1.6401 1.600 1.591 1.610 1.542 1.620 468,289 1.6006 -2.38%
2009-04-21 0 1.680 1.650 1.680 1.610 1.760 130,000 220,570 1.6967 1.639 1.610 1.639 1.571 1.718 133,211 1.6558 -4.00%
2009-04-20 0 1.750 1.750 1.790 1.750 1.790 41,000 73,010 1.7807 1.708 1.708 1.747 1.708 1.747 42,013 1.7378 -2.78%
2009-04-17 0 1.800 1.720 1.800 1.700 1.810 418,000 742,780 1.7770 1.757 1.679 1.757 1.659 1.766 428,326 1.7341 -0.55%
2009-04-16 0 1.810 1.800 1.810 1.800 1.850 1,318,000 2,378,210 1.8044 1.766 1.757 1.766 1.757 1.805 1,350,558 1.7609 0.56%
2009-04-15 0 1.800 1.780 1.800 1.800 1.830 223,000 401,750 1.8016 1.757 1.737 1.757 1.757 1.786 228,509 1.7581 -1.10%
2009-04-14 0 1.820 1.820 1.830 1.750 1.850 309,000 561,790 1.8181 1.776 1.776 1.786 1.708 1.805 316,633 1.7743 1.11%
2009-04-09 0 1.800 1.770 1.800 1.710 1.800 184,000 324,710 1.7647 1.757 1.727 1.757 1.669 1.757 188,545 1.7222 3.45%
2009-04-08 0 1.740 1.700 1.750 1.740 1.750 74,000 128,900 1.7419 1.698 1.659 1.708 1.698 1.708 75,828 1.6999 -0.57%
2009-04-07 0 1.750 1.700 1.750 1.750 1.750 1,040,000 1,820,000 1.7500 1.708 1.659 1.708 1.708 1.708 1,065,691 1.7078 0.00%
2009-04-06 0 1.750 1.740 1.750 1.740 1.770 1,562,000 2,733,730 1.7501 1.708 1.698 1.708 1.698 1.727 1,600,586 1.7080 0.57%
2009-04-03 0 1.740 - 1.740 1.700 1.780 1,463,000 2,571,690 1.7578 1.698 - 1.698 1.659 1.737 1,499,140 1.7154 -0.57%
2009-04-02 0 1.750 1.710 1.750 1.660 1.760 856,000 1,489,640 1.7402 1.708 1.669 1.708 1.620 1.718 877,145 1.6983 3.55%
2009-04-01 0 1.690 1.650 1.690 1.650 1.700 775,000 1,293,980 1.6697 1.649 1.610 1.649 1.610 1.659 794,145 1.6294 0.60%
2009-03-31 0 1.680 1.650 1.680 1.670 1.680 325,000 545,550 1.6786 1.639 1.610 1.639 1.630 1.639 333,028 1.6381 1.20%
2009-03-30 0 1.660 1.650 1.670 1.650 1.670 371,000 619,550 1.6699 1.620 1.610 1.630 1.610 1.630 380,165 1.6297 0.00%
2009-03-27 0 1.660 1.660 1.670 1.620 1.670 57,000 94,820 1.6635 1.620 1.620 1.630 1.581 1.630 58,408 1.6234 0.61%
2009-03-26 0 1.650 1.630 1.650 1.650 1.700 412,000 690,950 1.6771 1.610 1.591 1.610 1.610 1.659 422,177 1.6366 -1.20%
2009-03-25 0 1.670 1.660 1.680 1.640 1.700 446,000 747,780 1.6766 1.630 1.620 1.639 1.600 1.659 457,017 1.6362 -1.18%
2009-03-24 0 1.690 1.670 1.690 1.550 1.770 540,000 904,630 1.6752 1.649 1.630 1.649 1.513 1.727 553,339 1.6349 10.46%
2009-03-23 0 1.530 1.500 1.550 1.480 1.550 146,000 224,400 1.5370 1.493 1.464 1.513 1.444 1.513 149,607 1.4999 4.79%
2009-03-20 0 1.460 1.500 1.560 1.460 1.570 218,000 335,890 1.5408 1.425 1.464 1.522 1.425 1.532 223,385 1.5036 -7.01%
2009-03-19 0 1.570 1.560 1.600 1.500 1.600 173,000 271,010 1.5665 1.532 1.522 1.561 1.464 1.561 177,274 1.5288 2.61%
2009-03-18 0 1.530 1.520 1.530 1.490 1.530 143,000 214,880 1.5027 1.493 1.483 1.493 1.454 1.493 146,532 1.4664 2.00%
2009-03-17 0 1.500 1.470 1.500 1.480 1.520 98,000 146,660 1.4965 1.464 1.435 1.464 1.444 1.483 100,421 1.4605 -1.32%
2009-03-16 0 1.520 1.520 1.550 1.480 1.520 287,000 431,650 1.5040 1.483 1.483 1.513 1.444 1.483 294,090 1.4677 0.00%
2009-03-13 0 1.520 1.510 1.550 1.500 1.520 72,000 108,130 1.5018 1.483 1.474 1.513 1.464 1.483 73,779 1.4656 1.33%
2009-03-12 0 1.500 1.480 1.500 1.500 1.500 32,000 48,000 1.5000 1.464 1.444 1.464 1.464 1.464 32,790 1.4638 0.00%
2009-03-11 0 1.500 1.450 1.500 1.420 1.500 29,000 43,420 1.4972 1.464 1.415 1.464 1.386 1.464 29,716 1.4611 0.00%
2009-03-10 0 1.500 1.470 1.500 1.450 1.500 22,000 32,950 1.4977 1.464 1.435 1.464 1.415 1.464 22,543 1.4616 0.00%
2009-03-09 0 1.500 1.480 1.500 1.450 1.500 40,280 58,888 1.4620 1.464 1.444 1.464 1.415 1.464 41,275 1.4267 0.00%
2009-03-06 0 1.500 1.380 1.500 1.440 1.500 51,820 75,877 1.4642 1.464 1.347 1.464 1.405 1.464 53,100 1.4289 0.00%
2009-03-05 0 1.500 1.430 1.500 1.380 1.550 96,400 138,816 1.4400 1.464 1.396 1.464 1.347 1.513 98,781 1.4053 -1.96%
2009-03-04 0 1.530 1.500 1.530 1.380 1.530 116,668 171,063 1.4662 1.493 1.464 1.493 1.347 1.493 119,550 1.4309 6.25%
2009-03-03 0 1.440 1.440 1.490 1.350 1.450 77,600 107,298 1.3827 1.405 1.405 1.454 1.317 1.415 79,517 1.3494 4.35%
2009-03-02 0 1.380 1.470 1.480 1.300 1.480 85,610 120,573 1.4084 1.347 1.435 1.444 1.269 1.444 87,725 1.3744 -16.36%
2009-02-27 0 1.650 1.650 1.780 1.300 1.700 73,800 109,866 1.4887 1.610 1.610 1.737 1.269 1.659 75,623 1.4528 10.00%
2009-02-26 0 1.500 1.480 1.500 1.380 1.500 82,990 120,377 1.4505 1.464 1.444 1.464 1.347 1.464 85,040 1.4155 -6.25%
2009-02-25 0 1.600 1.600 1.800 1.600 1.600 2,000 3,200 1.6000 1.561 1.561 1.757 1.561 1.561 2,049 1.5614 0.00%
2009-02-24 0 1.600 - 1.600 1.600 1.600 30,622 48,964 1.5990 1.561 - 1.561 1.561 1.561 31,378 1.5604 -4.19%
2009-02-23 0 1.670 1.670 1.680 1.670 1.700 145,000 240,800 1.6607 1.630 1.630 1.639 1.630 1.659 148,582 1.6207 1.21%
2009-02-20 0 1.650 1.450 1.650 1.650 1.650 68,000 112,200 1.6500 1.610 1.415 1.610 1.610 1.610 69,680 1.6102 -2.94%
2009-02-19 0 1.700 1.350 1.700 1.700 1.700 56,000 95,200 1.7000 1.659 1.317 1.659 1.659 1.659 57,383 1.6590 -1.73%
2009-02-18 0 1.730 1.730 1.740 1.700 1.730 30,000 51,450 1.7150 1.688 1.688 1.698 1.659 1.688 30,741 1.6737 -1.14%
2009-02-17 0 1.750 1.450 1.750 1.750 1.750 40,000 70,000 1.7500 1.708 1.415 1.708 1.708 1.708 40,988 1.7078 -2.78%
2009-02-16 0 1.800 1.600 1.800 1.800 1.800 40,000 72,000 1.8000 1.757 1.561 1.757 1.757 1.757 40,988 1.7566 0.00%
2009-02-13 0 1.800 1.750 1.840 1.800 1.800 30,000 54,000 1.8000 1.757 1.708 1.796 1.757 1.757 30,741 1.7566 0.00%
2009-02-12 0 1.800 1.780 1.800 1.800 1.800 34,000 61,200 1.8000 1.757 1.737 1.757 1.757 1.757 34,840 1.7566 0.00%
2009-02-11 0 1.800 1.750 1.800 1.700 1.800 20,000 35,750 1.7875 1.757 1.708 1.757 1.659 1.757 20,494 1.7444 5.88%
2009-02-10 0 1.700 1.550 1.790 1.700 1.830 59,000 105,180 1.7827 1.659 1.513 1.747 1.659 1.786 60,457 1.7397 -7.10%
2009-02-09 0 1.830 1.810 1.830 1.830 1.860 70,000 129,000 1.8429 1.786 1.766 1.786 1.786 1.815 71,729 1.7984 -1.08%
2009-02-06 0 1.850 1.850 1.890 1.830 1.910 31,000 58,430 1.8848 1.805 1.805 1.844 1.786 1.864 31,766 1.8394 -2.63%
2009-02-05 0 1.900 - 1.900 1.890 1.940 1,064,000 2,063,230 1.9391 1.854 - 1.854 1.844 1.893 1,090,284 1.8924 -2.06%
2009-02-04 0 1.940 1.910 1.950 1.940 1.950 52,000 101,350 1.9490 1.893 1.864 1.903 1.893 1.903 53,285 1.9021 -0.51%
2009-02-03 0 1.950 1.880 1.950 1.950 1.950 25,000 49,000 1.9600 1.903 1.835 1.903 1.903 1.903 25,618 1.9128 -2.50%
2009-02-02 0 2.000 1.220 2.000 2.000 2.000 20,000 40,000 2.0000 1.952 1.191 1.952 1.952 1.952 20,494 1.9518 0.00%
2009-01-30 0 2.000 1.580 2.000 - - 0 0 - 1.952 1.542 1.952 - - 0 - 0.00%
2009-01-29 0 2.000 1.600 2.000 - - 0 0 - 1.952 1.561 1.952 - - 0 - 0.00%
2009-01-23 0 2.000 - 2.000 1.980 2.000 20,000 39,940 1.9970 1.952 - 1.952 1.932 1.952 20,494 1.9489 0.00%
2009-01-22 0 2.000 1.800 2.000 1.980 2.080 29,000 58,110 2.0038 1.952 1.757 1.952 1.932 2.030 29,716 1.9555 0.00%
2009-01-21 0 2.000 1.800 2.000 1.950 2.160 22,000 44,110 2.0050 1.952 1.757 1.952 1.903 2.108 22,543 1.9567 0.00%
2009-01-20 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 1.952 - 1.952 1.952 1.952 20,494 1.9518 0.00%
2009-01-19 0 2.000 - 2.000 2.000 2.050 30,000 60,500 2.0167 1.952 - 1.952 1.952 2.001 30,741 1.9681 -2.44%
2009-01-16 0 2.050 - 2.050 2.050 2.050 1,020,000 2,091,000 2.0500 2.001 - 2.001 2.001 2.001 1,045,197 2.0006 0.00%
2009-01-15 0 2.050 - 2.100 2.050 2.050 520,000 1,041,000 2.0019 2.001 - 2.049 2.001 2.001 532,845 1.9537 0.00%
2009-01-14 0 2.050 2.000 2.100 2.050 2.050 520,000 1,041,000 2.0019 2.001 1.952 2.049 2.001 2.001 532,845 1.9537 0.00%
2009-01-13 0 2.050 - 2.100 2.050 2.050 190,000 381,000 2.0053 2.001 - 2.049 2.001 2.001 194,694 1.9569 0.00%
2009-01-12 0 2.050 1.950 2.100 2.000 2.050 15,000 30,500 2.0333 2.001 1.903 2.049 1.952 2.001 15,371 1.9843 3.02%
2009-01-09 0 1.990 - 1.990 1.980 2.000 32,000 63,670 1.9897 1.942 - 1.942 1.932 1.952 32,790 1.9417 -0.50%
2009-01-08 0 2.000 1.380 2.000 2.000 2.030 20,000 40,150 2.0075 1.952 1.347 1.952 1.952 1.981 20,494 1.9591 0.00%
2009-01-07 0 2.000 2.000 2.020 2.000 2.050 471,000 959,763 2.0377 1.952 1.952 1.971 1.952 2.001 482,635 1.9886 -1.48%
2009-01-06 0 2.030 2.000 2.030 2.000 2.050 140,000 285,626 2.0402 1.981 1.952 1.981 1.952 2.001 143,458 1.9910 0.00%
2009-01-05 0 2.030 1.800 2.030 2.030 2.050 56,000 114,530 2.0452 1.981 1.757 1.981 1.981 2.001 57,383 1.9959 0.00%
2009-01-02 0 2.030 1.800 2.030 2.000 2.050 895,000 1,790,780 2.0009 1.981 1.757 1.981 1.952 2.001 917,109 1.9526 -0.98%
2008-12-31 0 2.050 2.000 2.090 2.050 2.050 35,000 71,750 2.0500 2.001 1.952 2.040 2.001 2.001 35,865 2.0006 0.00%
2008-12-30 0 2.050 2.050 2.090 2.000 2.050 35,000 71,550 2.0443 2.001 2.001 2.040 1.952 2.001 35,865 1.9950 -1.91%
2008-12-29 0 2.090 2.060 2.090 2.070 2.090 30,000 62,280 2.0760 2.040 2.010 2.040 2.020 2.040 30,741 2.0260 -0.48%
2008-12-24 0 2.100 2.070 2.100 2.100 2.100 62,000 130,200 2.1000 2.049 2.020 2.049 2.049 2.049 63,532 2.0494 0.00%
2008-12-23 0 2.100 2.000 2.100 2.070 2.100 40,000 83,250 2.0813 2.049 1.952 2.049 2.020 2.049 40,988 2.0311 0.00%
2008-12-22 0 2.100 2.050 2.100 2.050 2.100 40,043 83,490 2.0850 2.049 2.001 2.049 2.001 2.049 41,032 2.0347 0.00%
2008-12-19 0 2.100 2.060 2.100 2.080 2.100 375,000 787,300 2.0995 2.049 2.010 2.049 2.030 2.049 384,263 2.0489 -2.33%
2008-12-18 0 2.150 2.140 2.150 2.110 2.150 114,000 244,050 2.1408 2.098 2.088 2.098 2.059 2.098 116,816 2.0892 2.38%
2008-12-17 0 2.100 2.090 2.100 2.100 2.100 384,000 806,400 2.1000 2.049 2.040 2.049 2.049 2.049 393,486 2.0494 0.00%
2008-12-16 0 2.100 2.000 2.100 2.000 2.110 166,000 342,510 2.0633 2.049 1.952 2.049 1.952 2.059 170,101 2.0136 -0.47%
2008-12-15 0 2.110 2.060 2.200 2.050 2.150 72,000 152,060 2.1119 2.059 2.010 2.147 2.001 2.098 73,779 2.0610 0.00%
2008-12-12 0 2.110 2.100 2.200 2.030 2.110 212,000 445,240 2.1002 2.059 2.049 2.147 1.981 2.059 217,237 2.0496 0.00%
2008-12-11 0 2.110 2.100 2.190 2.100 2.250 229,000 486,000 2.1223 2.059 2.049 2.137 2.049 2.196 234,657 2.0711 0.48%
2008-12-10 0 2.100 2.090 2.200 2.090 2.100 646,000 1,355,840 2.0988 2.049 2.040 2.147 2.040 2.049 661,958 2.0482 0.00%
2008-12-09 0 2.100 0.920 2.100 2.100 2.100 23,000 48,300 2.1000 2.049 0.898 2.049 2.049 2.049 23,568 2.0494 0.00%
2008-12-08 0 2.100 2.100 2.200 2.050 2.100 23,000 47,850 2.0804 2.049 2.049 2.147 2.001 2.049 23,568 2.0303 0.00%
2008-12-05 0 2.100 1.320 2.100 2.000 2.100 2,256,000 4,513,800 2.0008 2.049 1.288 2.049 1.952 2.049 2,311,729 1.9526 0.00%
2008-12-04 0 2.100 0.880 2.100 2.100 2.200 33,000 70,500 2.1364 2.049 0.859 2.049 2.049 2.147 33,815 2.0849 -4.55%
2008-12-03 0 2.200 2.180 2.280 2.080 2.280 23,000 49,720 2.1617 2.147 2.127 2.225 2.030 2.225 23,568 2.1096 0.00%
2008-12-02 0 2.200 2.150 2.300 2.200 2.200 10,000 22,000 2.2000 2.147 2.098 2.245 2.147 2.147 10,247 2.1470 -2.22%
2008-12-01 0 2.250 1.980 2.300 2.200 2.250 20,000 44,950 2.2475 2.196 1.932 2.245 2.147 2.196 20,494 2.1933 0.00%
2008-11-28 0 2.250 0.850 2.300 2.200 2.250 20,000 44,900 2.2450 2.196 0.830 2.245 2.147 2.196 20,494 2.1909 0.00%
2008-11-27 0 2.250 2.000 2.340 2.250 2.310 26,000 58,690 2.2573 2.196 1.952 2.284 2.196 2.254 26,642 2.2029 -2.17%
2008-11-26 0 2.300 2.300 2.370 2.300 2.310 39,000 89,750 2.3013 2.245 2.245 2.313 2.245 2.254 39,963 2.2458 -2.95%
2008-11-25 0 2.370 2.300 2.370 2.300 2.370 24,000 55,480 2.3117 2.313 2.245 2.313 2.245 2.313 24,593 2.2559 3.04%
2008-11-24 0 2.300 2.300 2.360 2.200 2.300 11,000 25,200 2.2909 2.245 2.245 2.303 2.147 2.245 11,272 2.2357 0.00%
2008-11-21 0 2.300 2.250 2.300 2.300 2.400 36,000 84,250 2.3403 2.245 2.196 2.245 2.245 2.342 36,889 2.2839 0.00%
2008-11-20 0 2.300 2.300 2.580 2.300 2.500 12,000 29,600 2.4667 2.245 2.245 2.518 2.245 2.440 12,296 2.4072 -10.85%
2008-11-19 0 2.580 0.820 2.580 2.500 2.590 16,000 41,210 2.5756 2.518 0.800 2.518 2.440 2.528 16,395 2.5135 0.00%
2008-11-18 0 2.580 2.400 2.600 2.300 2.580 5,000 12,620 2.5240 2.518 2.342 2.537 2.245 2.518 5,124 2.4632 12.17%
2008-11-17 0 2.300 2.300 2.560 2.300 2.350 21,000 48,800 2.3238 2.245 2.245 2.498 2.245 2.293 21,519 2.2678 -8.00%
2008-11-14 0 2.500 - 2.500 2.400 2.500 1,022,000 2,569,900 2.5146 2.440 - 2.440 2.342 2.440 1,047,246 2.4540 -3.85%
2008-11-13 0 2.600 - 2.600 2.410 2.610 39,000 98,120 2.5159 2.537 - 2.537 2.352 2.547 39,963 2.4552 -1.89%
2008-11-12 0 2.650 2.400 2.650 2.300 2.650 32,000 77,730 2.4291 2.586 2.342 2.586 2.245 2.586 32,790 2.3705 15.22%
2008-11-11 0 2.300 2.300 2.400 2.200 2.300 13,000 29,730 2.2869 2.245 2.245 2.342 2.147 2.245 13,321 2.2318 0.00%
2008-11-10 0 2.300 2.300 2.590 1.990 2.300 4,000 8,590 2.1475 2.245 2.245 2.528 1.942 2.245 4,099 2.0957 15.00%
2008-11-07 0 2.000 1.950 2.030 1.940 2.000 43,000 84,820 1.9726 1.952 1.903 1.981 1.893 1.952 44,062 1.9250 2.56%
2008-11-06 0 1.950 1.480 1.950 1.900 1.950 25,000 48,000 1.9200 1.903 1.444 1.903 1.854 1.903 25,618 1.8737 -2.50%
2008-11-05 0 2.000 2.000 2.200 1.800 2.000 51,000 100,600 1.9725 1.952 1.952 2.147 1.757 1.952 52,260 1.9250 0.00%
2008-11-04 0 2.000 1.620 2.000 2.000 2.000 20,000 40,000 2.0000 1.952 1.581 1.952 1.952 1.952 20,494 1.9518 0.00%
2008-11-03 0 2.000 1.730 2.000 1.180 2.000 39,000 74,720 1.9159 1.952 1.688 1.952 1.152 1.952 39,963 1.8697 0.00%
2008-10-31 0 2.000 2.000 2.070 2.000 2.000 1,264,000 2,528,000 2.0000 1.952 1.952 2.020 1.952 1.952 1,295,224 1.9518 0.00%
2008-10-30 0 2.000 1.820 2.070 1.820 2.000 26,000 50,920 1.9585 1.952 1.776 2.020 1.776 1.952 26,642 1.9112 -16.67%
2008-10-29 0 2.400 1.600 2.400 2.390 2.400 25,000 59,990 2.3996 2.342 1.561 2.342 2.332 2.342 25,618 2.3418 0.00%
2008-10-28 0 2.400 1.300 2.400 2.380 2.400 20,000 47,740 2.3870 2.342 1.269 2.342 2.323 2.342 20,494 2.3295 -2.83%
2008-10-27 0 2.470 1.330 2.470 2.400 2.590 36,000 89,480 2.4856 2.410 1.298 2.410 2.342 2.528 36,889 2.4256 -4.26%
2008-10-24 0 2.580 1.200 2.580 2.580 2.680 17,000 43,980 2.5871 2.518 1.171 2.518 2.518 2.615 17,420 2.5247 -3.73%
2008-10-23 0 2.680 2.500 2.680 2.680 2.680 16,000 42,880 2.6800 2.615 2.440 2.615 2.615 2.615 16,395 2.6154 -0.74%
2008-10-22 0 2.700 2.210 2.700 2.690 2.700 20,000 53,920 2.6960 2.635 2.157 2.635 2.625 2.635 20,494 2.6310 0.00%
2008-10-21 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 2.635 2.635 2.684 2.635 2.635 4,099 2.6349 0.00%
2008-10-20 0 2.700 1.620 2.700 2.630 2.700 15,000 39,890 2.6593 2.635 1.581 2.635 2.567 2.635 15,371 2.5952 2.27%
2008-10-17 0 2.640 2.010 2.640 2.600 2.700 60,000 158,120 2.6353 2.576 1.962 2.576 2.537 2.635 61,482 2.5718 -2.22%
2008-10-16 0 2.700 2.700 2.980 2.600 2.700 5,000 13,300 2.6600 2.635 2.635 2.908 2.537 2.635 5,124 2.5959 0.00%
2008-10-15 0 2.700 1.100 2.700 2.700 2.700 15,000 40,500 2.7000 2.635 1.073 2.635 2.635 2.635 15,371 2.6349 0.00%
2008-10-14 0 2.700 - 2.700 2.630 2.700 35,000 92,850 2.6529 2.635 - 2.635 2.567 2.635 35,865 2.5889 2.66%
2008-10-13 0 2.630 2.630 2.800 2.400 2.600 11,000 27,600 2.5091 2.567 2.567 2.732 2.342 2.537 11,272 2.4486 1.15%
2008-10-10 0 2.600 2.600 2.800 1.800 2.600 12,000 29,700 2.4750 2.537 2.537 2.732 1.757 2.537 12,296 2.4153 0.00%
2008-10-09 0 2.600 2.300 2.600 2.300 2.700 1,078,000 2,768,400 2.5681 2.537 2.245 2.537 2.245 2.635 1,104,629 2.5062 -3.70%
2008-10-08 0 2.700 2.700 2.800 2.600 2.700 54,000 144,160 2.6696 2.635 2.635 2.732 2.537 2.635 55,334 2.6053 -3.57%
2008-10-06 0 2.800 2.380 2.800 2.790 2.800 52,000 145,540 2.7988 2.732 2.323 2.732 2.723 2.732 53,285 2.7314 -1.75%
2008-10-03 0 2.850 2.300 3.000 2.850 2.900 76,000 218,300 2.8724 2.781 2.245 2.928 2.781 2.830 77,877 2.8031 -1.72%
2008-10-02 0 2.900 2.900 3.000 2.850 2.850 8,000 22,800 2.8500 2.830 2.830 2.928 2.781 2.781 8,198 2.7813 0.00%
2008-09-30 0 2.900 2.800 2.900 - - 0 0 - 2.830 2.732 2.830 - - 0 - -1.69%
2008-09-29 0 2.950 2.950 2.970 2.910 2.910 3,000 8,730 2.9100 2.879 2.879 2.898 2.840 2.840 3,074 2.8398 0.00%
2008-09-26 0 2.950 2.950 3.000 2.940 2.960 117,000 344,790 2.9469 2.879 2.879 2.928 2.869 2.889 119,890 2.8759 0.34%
2008-09-25 0 2.940 2.940 2.950 2.940 2.960 120,000 353,600 2.9467 2.869 2.869 2.879 2.869 2.889 122,964 2.8756 -1.34%
2008-09-24 0 2.980 2.980 3.000 2.960 3.000 176,000 525,620 2.9865 2.908 2.908 2.928 2.889 2.928 180,348 2.9145 0.68%
2008-09-23 0 2.960 2.930 2.960 2.960 2.960 70,000 207,200 2.9600 2.889 2.859 2.889 2.889 2.889 71,729 2.8886 -1.33%
2008-09-22 0 3.000 2.970 3.000 2.970 3.000 142,000 425,820 2.9987 2.928 2.898 2.928 2.898 2.928 145,508 2.9264 0.00%
2008-09-19 0 3.000 2.960 3.000 2.800 3.000 120,000 357,700 2.9808 2.928 2.889 2.928 2.732 2.928 122,964 2.9090 7.14%
2008-09-18 0 2.800 - 2.800 2.800 2.930 111,000 316,320 2.8497 2.732 - 2.732 2.732 2.859 113,742 2.7810 -6.67%
2008-09-17 0 3.000 2.910 3.000 2.910 3.000 143,000 427,440 2.9891 2.928 2.840 2.928 2.840 2.928 146,532 2.9170 3.45%
2008-09-16 0 2.900 2.900 2.990 2.850 2.900 82,000 237,700 2.8988 2.830 2.830 2.918 2.781 2.830 84,026 2.8289 -3.33%
2008-09-12 0 3.000 2.900 3.000 2.950 3.000 170,000 509,950 2.9997 2.928 2.830 2.928 2.879 2.928 174,199 2.9274 0.00%
2008-09-11 0 3.000 3.000 3.010 2.900 3.000 476,000 1,424,790 2.9933 2.928 2.928 2.937 2.830 2.928 487,758 2.9211 1.69%
2008-09-10 0 2.950 2.950 3.000 2.950 3.030 139,000 417,630 3.0045 2.879 2.879 2.928 2.879 2.957 142,434 2.9321 1.72%
2008-09-09 0 2.900 2.900 3.000 2.900 3.010 408,000 1,223,920 2.9998 2.830 2.830 2.928 2.830 2.937 418,079 2.9275 0.00%
2008-09-08 0 2.900 2.900 2.950 2.510 3.000 255,000 749,820 2.9405 2.830 2.830 2.879 2.449 2.928 261,299 2.8696 25.00%
2008-09-05 0 2.320 2.320 2.490 1.920 2.320 2,000 4,240 2.1200 2.264 2.264 2.430 1.874 2.264 2,049 2.0689 -21.09%
2008-09-04 0 2.940 2.210 2.940 - - 0 0 - 2.869 2.157 2.869 - - 0 - 0.00%
2008-09-03 0 2.940 - 2.940 - - 0 0 - 2.869 - 2.869 - - 0 - 0.00%
2008-09-02 0 2.940 1.900 3.000 - - 0 0 - 2.869 1.854 2.928 - - 0 - 0.00%
2008-09-01 0 2.940 2.900 2.950 2.940 2.940 11,000 32,331 2.9392 2.869 2.830 2.879 2.869 2.869 11,272 2.8683 -0.34%
2008-08-29 0 2.950 2.950 3.000 2.900 2.960 3,000 8,810 2.9367 2.879 2.879 2.928 2.830 2.889 3,074 2.8659 0.00%
2008-08-28 0 2.950 2.950 3.000 2.950 2.950 5,000 14,750 2.9500 2.879 2.879 2.928 2.879 2.879 5,124 2.8789 0.00%
2008-08-27 0 2.950 2.950 3.000 2.950 2.950 5,000 14,750 2.9500 2.879 2.879 2.928 2.879 2.879 5,124 2.8789 0.00%
2008-08-26 0 2.950 2.950 3.000 2.950 2.950 1,000 2,950 2.9500 2.879 2.879 2.928 2.879 2.879 1,025 2.8789 -1.67%
2008-08-25 0 3.000 2.950 3.000 - - 500,000 1,500,000 3.0000 2.928 2.879 2.928 - - 512,351 2.9277 0.00%
2008-08-21 0 3.000 2.800 3.000 3.000 3.010 65,000 195,320 3.0049 2.928 2.732 2.928 2.928 2.937 66,606 2.9325 0.00%
2008-08-20 0 3.000 3.000 3.100 2.900 3.000 64,000 191,000 2.9844 2.928 2.928 3.025 2.830 2.928 65,581 2.9124 0.00%
2008-08-19 0 3.000 2.970 3.000 - - 0 0 - 2.928 2.898 2.928 - - 0 - 0.00%
2008-08-18 0 3.000 2.980 3.150 3.000 3.000 7,000 21,000 3.0000 2.928 2.908 3.074 2.928 2.928 7,173 2.9277 1.69%
2008-08-15 0 2.950 2.950 3.100 - - 0 0 - 2.879 2.879 3.025 - - 0 - 1.72%
2008-08-14 0 2.900 2.900 3.100 2.900 2.900 2,000 5,800 2.9000 2.830 2.830 3.025 2.830 2.830 2,049 2.8301 0.00%
2008-08-13 0 2.900 2.900 3.000 2.900 2.900 1,000 2,900 2.9000 2.830 2.830 2.928 2.830 2.830 1,025 2.8301 -3.65%
2008-08-12 0 3.010 3.010 3.200 3.010 3.010 269,000 820,370 3.0497 2.937 2.937 3.123 2.937 2.937 275,645 2.9762 0.00%
2008-08-11 0 3.010 3.010 3.120 3.010 3.010 6,000 18,060 3.0100 2.937 2.937 3.045 2.937 2.937 6,148 2.9374 0.00%
2008-08-08 0 3.010 3.010 3.200 3.010 3.010 7,000 21,070 3.0100 2.937 2.937 3.123 2.937 2.937 7,173 2.9374 -2.90%
2008-08-07 0 3.100 3.020 3.100 3.010 3.100 161,000 499,010 3.0994 3.025 2.947 3.025 2.937 3.025 164,977 3.0247 0.00%
2008-08-05 0 3.100 3.100 3.200 3.100 3.100 26,000 80,600 3.1000 3.025 3.025 3.123 3.025 3.025 26,642 3.0253 3.33%
2008-08-04 0 3.000 3.000 3.250 3.000 3.000 2,000 6,000 3.0000 2.928 2.928 3.172 2.928 2.928 2,049 2.9277 0.00%
2008-08-01 0 3.000 3.000 3.150 3.000 3.000 1,000 3,000 3.0000 2.928 2.928 3.074 2.928 2.928 1,025 2.9277 -3.23%
2008-07-31 0 3.100 3.100 3.190 2.880 3.250 96,000 301,290 3.1384 3.025 3.025 3.113 2.811 3.172 98,371 3.0628 9.93%
2008-07-30 0 2.820 2.820 2.940 2.820 2.820 1,000 2,820 2.8200 2.752 2.752 2.869 2.752 2.752 1,025 2.7520 -4.41%
2008-07-29 0 2.950 2.810 3.100 - - 0 0 - 2.879 2.742 3.025 - - 0 - 0.00%
2008-07-28 0 2.950 2.810 3.000 - - 0 0 - 2.879 2.742 2.928 - - 0 - 0.00%
2008-07-25 0 2.950 2.810 2.950 - - 0 0 - 2.879 2.742 2.879 - - 0 - -1.67%
2008-07-24 0 3.000 2.900 3.000 - - 0 0 - 2.928 2.830 2.928 - - 0 - 0.00%
2008-07-23 0 3.000 2.810 3.000 3.000 3.000 4,000 12,000 3.0000 2.928 2.742 2.928 2.928 2.928 4,099 2.9277 -6.25%
2008-07-22 0 3.200 3.000 3.200 3.000 3.200 6,000 19,000 3.1667 3.123 2.928 3.123 2.928 3.123 6,148 3.0903 6.67%
2008-07-21 0 3.000 3.000 3.100 2.820 3.000 6,000 17,210 2.8683 2.928 2.928 3.025 2.752 2.928 6,148 2.7992 5.26%
2008-07-18 0 2.850 2.850 2.950 2.850 2.850 1,000 2,850 2.8500 2.781 2.781 2.879 2.781 2.781 1,025 2.7813 -1.72%
2008-07-17 0 2.900 2.900 3.000 2.900 2.900 1,000 2,900 2.9000 2.830 2.830 2.928 2.830 2.830 1,025 2.8301 -6.45%
2008-07-16 0 3.100 3.000 3.100 3.080 3.100 87,000 269,630 3.0992 3.025 2.928 3.025 3.006 3.025 89,149 3.0245 3.68%
2008-07-15 0 2.990 2.990 3.090 2.950 2.950 1,000 2,950 2.9500 2.918 2.918 3.016 2.879 2.879 1,025 2.8789 -9.12%
2008-07-14 0 3.290 2.820 3.290 - - 0 0 - 3.211 2.752 3.211 - - 0 - 0.00%
2008-07-11 0 3.290 3.210 3.290 3.000 3.290 27,000 86,340 3.1978 3.211 3.133 3.211 2.928 3.211 27,667 3.1207 2.81%
2008-07-10 0 3.200 3.100 3.220 3.200 3.220 26,000 83,700 3.2192 3.123 3.025 3.142 3.123 3.142 26,642 3.1416 0.00%
2008-07-09 0 3.200 3.200 3.220 3.000 3.200 19,000 60,400 3.1789 3.123 3.123 3.142 2.928 3.123 19,469 3.1023 7.38%
2008-07-08 0 2.980 2.980 3.000 2.980 2.980 4,000 11,920 2.9800 2.908 2.908 2.928 2.908 2.908 4,099 2.9082 0.00%
2008-07-07 0 2.980 2.980 3.000 2.980 2.980 3,000 8,940 2.9800 2.908 2.908 2.928 2.908 2.908 3,074 2.9082 0.00%
2008-07-04 0 2.980 2.980 3.290 2.980 3.000 23,000 68,620 2.9835 2.908 2.908 3.211 2.908 2.928 23,568 2.9116 -6.88%
2008-07-03 0 3.200 3.200 3.300 2.970 3.300 24,000 77,850 3.2438 3.123 3.123 3.220 2.898 3.220 24,593 3.1656 7.38%
2008-07-02 0 2.980 2.980 3.150 2.980 2.980 11,000 32,780 2.9800 2.908 2.908 3.074 2.908 2.908 11,272 2.9082 -0.67%
2008-06-30 0 3.000 3.000 3.150 3.000 3.000 1,000 3,000 3.0000 2.928 2.928 3.074 2.928 2.928 1,025 2.9277 0.00%
2008-06-27 0 3.000 2.980 3.100 3.000 3.000 20,000 60,000 3.0000 2.928 2.908 3.025 2.928 2.928 20,494 2.9277 -0.66%
2008-06-26 0 3.020 3.010 3.100 - - 0 0 - 2.947 2.937 3.025 - - 0 - 0.00%
2008-06-25 0 3.020 3.020 3.290 3.020 3.020 1,000 3,020 3.0200 2.947 2.947 3.211 2.947 2.947 1,025 2.9472 -5.63%
2008-06-24 0 3.200 3.010 3.300 3.200 3.300 24,000 78,800 3.2833 3.123 2.937 3.220 3.123 3.220 24,593 3.2042 -3.03%
2008-06-23 0 3.300 3.110 3.300 3.100 3.300 26,000 85,590 3.2919 3.220 3.035 3.220 3.025 3.220 26,642 3.2126 0.00%
2008-06-20 0 3.300 2.990 3.300 - - 0 0 - 3.220 2.918 3.220 - - 0 - 0.00%
2008-06-19 0 3.300 2.990 3.300 - - 0 0 - 3.220 2.918 3.220 - - 0 - 0.00%
2008-06-18 0 3.300 3.010 3.300 - - 0 0 - 3.220 2.937 3.220 - - 0 - 0.00%
2008-06-17 0 3.300 3.300 3.400 3.250 3.300 25,000 82,450 3.2980 3.220 3.220 3.318 3.172 3.220 25,618 3.2185 1.54%
2008-06-16 0 3.250 3.250 3.300 3.250 3.300 11,000 36,250 3.2955 3.172 3.172 3.220 3.172 3.220 11,272 3.2160 -1.52%
2008-06-13 0 3.300 3.300 3.400 3.300 3.400 51,000 173,100 3.3941 3.220 3.220 3.318 3.220 3.318 52,260 3.3123 -2.65%
2008-06-12 0 3.390 3.140 3.400 2.980 3.390 12,000 40,270 3.3558 3.308 3.064 3.318 2.908 3.308 12,296 3.2749 -0.29%
2008-06-11 0 3.400 3.300 3.400 3.300 3.400 20,000 67,550 3.3775 3.318 3.220 3.318 3.220 3.318 20,494 3.2961 3.03%
2008-06-10 0 3.300 2.990 3.300 - - 0 0 - 3.220 2.918 3.220 - - 0 - 0.00%
2008-06-06 0 3.300 3.300 3.400 3.300 3.300 1,000 3,300 3.3000 3.220 3.220 3.318 3.220 3.220 1,025 3.2204 0.00%
2008-06-05 0 3.300 3.300 3.400 3.300 3.300 12,000 39,600 3.3000 3.220 3.220 3.318 3.220 3.220 12,296 3.2204 -2.94%
2008-06-04 0 3.400 3.020 3.400 3.400 3.400 4,000 13,600 3.4000 3.318 2.947 3.318 3.318 3.318 4,099 3.3180 0.00%
2008-06-03 0 3.400 3.400 3.480 2.980 3.400 247,000 779,850 3.1573 3.318 3.318 3.396 2.908 3.318 253,102 3.0812 11.11%
2008-06-02 0 3.060 3.020 3.060 3.020 3.020 5,000 15,100 3.0200 2.986 2.947 2.986 2.947 2.947 5,124 2.9472 1.32%
2008-05-30 0 3.020 3.020 3.150 3.020 3.180 18,000 56,260 3.1256 2.947 2.947 3.074 2.947 3.103 18,445 3.0502 1.34%
2008-05-29 0 2.980 2.980 3.500 2.980 3.500 170,000 532,600 3.1329 2.908 2.908 3.416 2.908 3.416 174,199 3.0574 -14.86%
2008-05-28 0 3.500 2.990 3.520 - - 0 0 - 3.416 2.918 3.435 - - 0 - 0.00%
2008-05-27 0 3.500 3.480 3.510 3.490 3.500 233,000 815,400 3.4996 3.416 3.396 3.425 3.406 3.416 238,756 3.4152 6.06%
2008-05-26 0 3.300 3.300 3.400 3.300 3.300 1,000 3,300 3.3000 3.220 3.220 3.318 3.220 3.220 1,025 3.2204 3.12%
2008-05-23 0 3.200 3.200 3.330 3.130 3.200 28,000 89,530 3.1975 3.123 3.123 3.250 3.055 3.123 28,692 3.1204 -7.25%
2008-05-22 0 3.450 - 3.450 3.500 3.500 2,000 7,000 3.5000 3.367 - 3.367 3.416 3.416 2,049 3.4156 -0.86%
2008-05-21 0 3.480 3.010 3.480 - - 0 0 - 3.396 2.937 3.396 - - 0 - -0.29%
2008-05-20 0 3.490 3.000 3.490 - - 0 0 - 3.406 2.928 3.406 - - 0 - -0.29%
2008-05-19 0 3.500 3.200 3.500 2.980 3.520 471,000 1,568,280 3.3297 3.416 3.123 3.416 2.908 3.435 482,635 3.2494 4.17%
2008-05-16 0 3.360 3.360 3.500 3.350 3.360 24,000 80,630 3.3596 3.279 3.279 3.416 3.269 3.279 24,593 3.2786 -4.00%
2008-05-15 0 3.500 3.350 3.500 3.500 3.550 87,000 305,400 3.5103 3.416 3.269 3.416 3.416 3.464 89,149 3.4257 0.00%
2008-05-14 0 3.500 3.500 3.530 3.500 3.550 180,000 636,860 3.5381 3.416 3.416 3.445 3.416 3.464 184,446 3.4528 2.09%
2008-05-13 0 3.460 - 3.460 3.470 3.490 52,000 181,120 3.4831 3.346 - 3.346 3.355 3.375 53,779 3.3679 -2.26%
2008-05-09 0 3.540 3.540 3.550 3.540 3.540 19,000 67,260 3.5400 3.423 3.423 3.433 3.423 3.423 19,650 3.4229 -0.28%
2008-05-08 0 3.550 3.540 3.550 3.540 3.550 81,000 287,540 3.5499 3.433 3.423 3.433 3.423 3.433 83,771 3.4325 -0.56%
2008-05-07 0 3.570 3.560 3.600 3.500 3.650 159,000 568,540 3.5757 3.452 3.442 3.481 3.384 3.529 164,439 3.4575 0.56%
2008-05-06 0 3.550 3.550 3.600 3.540 3.630 202,000 723,600 3.5822 3.433 3.433 3.481 3.423 3.510 208,910 3.4637 0.00%
2008-05-05 0 3.550 3.500 3.550 3.300 3.570 64,000 224,220 3.5034 3.433 3.384 3.433 3.191 3.452 66,189 3.3876 10.94%
2008-05-02 0 3.200 3.200 3.340 3.040 3.200 214,000 660,360 3.0858 3.094 3.094 3.230 2.939 3.094 221,320 2.9837 5.61%
2008-04-30 0 3.030 3.030 3.040 3.010 3.040 45,000 136,720 3.0382 2.930 2.930 2.939 2.910 2.939 46,539 2.9377 0.66%
2008-04-29 0 3.010 3.010 3.040 3.000 3.030 31,000 93,750 3.0242 2.910 2.910 2.939 2.901 2.930 32,060 2.9242 -0.66%
2008-04-28 0 3.030 3.030 3.040 3.000 3.030 163,000 491,600 3.0160 2.930 2.930 2.939 2.901 2.930 168,576 2.9162 0.66%
2008-04-25 0 3.010 3.000 3.020 2.990 3.010 228,000 684,480 3.0021 2.910 2.901 2.920 2.891 2.910 235,799 2.9028 1.35%
2008-04-24 0 2.970 2.970 2.980 2.970 3.000 10,433,000 30,987,970 2.9702 2.872 2.872 2.881 2.872 2.901 10,789,890 2.8719 -0.34%
2008-04-23 0 2.980 2.960 2.980 2.940 2.980 218,000 645,940 2.9630 2.881 2.862 2.881 2.843 2.881 225,457 2.8650 1.36%
2008-04-22 0 2.940 2.830 2.940 2.840 2.940 105,000 306,040 2.9147 2.843 2.736 2.843 2.746 2.843 108,592 2.8183 3.16%
2008-04-21 0 2.850 2.840 2.880 2.840 2.860 26,000 74,060 2.8485 2.756 2.746 2.785 2.746 2.765 26,889 2.7542 -1.72%
2008-04-18 0 2.900 2.860 2.900 2.810 2.900 43,000 124,450 2.8942 2.804 2.765 2.804 2.717 2.804 44,471 2.7985 1.75%
2008-04-17 0 2.850 2.830 2.900 2.850 2.860 35,000 99,900 2.8543 2.756 2.736 2.804 2.756 2.765 36,197 2.7599 -2.73%
2008-04-16 0 2.930 2.860 2.930 2.810 2.930 206,000 598,320 2.9045 2.833 2.765 2.833 2.717 2.833 213,047 2.8084 2.81%
2008-04-15 0 2.850 2.850 2.900 2.850 2.900 33,000 94,900 2.8758 2.756 2.756 2.804 2.756 2.804 34,129 2.7806 0.00%
2008-04-14 0 2.850 2.850 2.890 2.500 2.900 113,000 324,620 2.8727 2.756 2.756 2.794 2.417 2.804 116,865 2.7777 14.00%
2008-04-11 0 2.500 2.500 2.700 2.500 2.500 9,000 22,500 2.5000 2.417 2.417 2.611 2.417 2.417 9,308 2.4173 -10.71%
2008-04-10 0 2.800 2.300 2.800 - - 1,997,000 5,591,600 2.8000 2.707 2.224 2.707 - - 2,065,313 2.7074 0.00%
2008-04-09 0 2.800 2.620 2.800 2.620 2.800 3,000 8,220 2.7400 2.707 2.533 2.707 2.533 2.707 3,103 2.6494 0.00%
2008-04-08 0 2.800 2.310 2.900 - - 7,088,000 19,846,400 2.8000 2.707 2.234 2.804 - - 7,330,465 2.7074 0.00%
2008-04-07 0 2.800 2.800 2.880 2.800 2.910 13,295,000 37,310,050 2.8063 2.707 2.707 2.785 2.707 2.814 13,749,793 2.7135 -3.45%
2008-04-03 0 2.900 2.900 2.910 2.870 2.900 89,000 257,920 2.8980 2.804 2.804 2.814 2.775 2.804 92,044 2.8021 3.57%
2008-04-02 0 2.800 2.510 2.800 2.510 2.800 157,000 437,600 2.7873 2.707 2.427 2.707 2.427 2.707 162,371 2.6951 0.00%
2008-04-01 0 2.800 - 2.800 2.800 2.800 3,000 8,400 2.8000 2.707 - 2.707 2.707 2.707 3,103 2.7074 -1.75%
2008-03-31 0 2.850 2.400 2.850 - - 0 0 - 2.756 2.321 2.756 - - 0 - -2.06%
2008-03-28 0 2.910 2.750 2.910 2.610 2.940 761,000 2,169,920 2.8514 2.814 2.659 2.814 2.524 2.843 787,032 2.7571 -1.02%
2008-03-27 0 2.940 2.760 2.990 2.150 2.990 600,000 1,591,500 2.6525 2.843 2.669 2.891 2.079 2.891 620,525 2.5648 38.03%
2008-03-26 0 2.130 2.150 2.320 2.130 2.170 259,000 556,070 2.1470 2.060 2.079 2.243 2.060 2.098 267,860 2.0760 -1.39%
2008-03-25 0 2.160 2.130 2.160 2.060 2.260 690,000 1,493,700 2.1648 2.089 2.060 2.089 1.992 2.185 713,603 2.0932 1.89%
2008-03-20 0 2.120 2.120 2.200 2.010 2.120 96,000 201,800 2.1021 2.050 2.050 2.127 1.944 2.050 99,284 2.0326 -3.64%
2008-03-19 0 2.200 2.200 2.260 2.010 2.290 140,000 311,650 2.2261 2.127 2.127 2.185 1.944 2.214 144,789 2.1524 0.46%
2008-03-18 0 2.190 2.110 2.200 2.130 2.380 313,000 694,650 2.2193 2.118 2.040 2.127 2.060 2.301 323,707 2.1459 -5.60%
2008-03-17 0 2.320 2.230 2.340 1.950 2.320 1,115,000 2,289,090 2.0530 2.243 2.156 2.263 1.886 2.243 1,153,142 1.9851 -0.43%
2008-03-14 0 2.330 2.330 2.390 2.280 2.410 152,000 361,290 2.3769 2.253 2.253 2.311 2.205 2.330 157,200 2.2983 -4.90%
2008-03-13 0 2.450 2.450 2.630 2.400 2.930 26,000 72,170 2.7758 2.369 2.369 2.543 2.321 2.833 26,889 2.6840 -13.12%
2008-03-12 0 2.820 2.820 2.900 2.800 2.830 10,000 28,170 2.8170 2.727 2.727 2.804 2.707 2.736 10,342 2.7238 -2.76%
2008-03-11 0 2.900 2.900 3.070 2.900 3.000 8,000 23,800 2.9750 2.804 2.804 2.968 2.804 2.901 8,274 2.8766 -3.33%
2008-03-10 0 3.000 3.000 3.090 3.000 3.000 4,000 12,000 3.0000 2.901 2.901 2.988 2.901 2.901 4,137 2.9008 -2.91%
2008-03-07 0 3.090 3.000 3.090 3.090 3.090 33,000 101,970 3.0900 2.988 2.901 2.988 2.988 2.988 34,129 2.9878 -1.90%
2008-03-06 0 3.150 3.090 3.150 3.150 3.150 1,002,000 3,098,300 3.0921 3.046 2.988 3.046 3.046 3.046 1,036,276 2.9898 1.61%
2008-03-05 0 3.100 3.100 3.200 3.090 3.100 43,000 132,960 3.0921 2.997 2.997 3.094 2.988 2.997 44,471 2.9898 0.00%
2008-03-04 0 3.100 3.100 3.200 3.100 3.100 1,000 3,100 3.1000 2.997 2.997 3.094 2.997 2.997 1,034 2.9975 -3.13%
2008-03-03 0 3.200 3.120 3.200 - - 0 0 - 3.094 3.017 3.094 - - 0 - 0.00%
2008-02-29 0 3.200 3.200 3.220 3.120 3.200 42,000 134,220 3.1957 3.094 3.094 3.113 3.017 3.094 43,437 3.0900 1.27%
2008-02-28 0 3.160 3.140 3.180 3.130 3.340 43,000 135,660 3.1549 3.055 3.036 3.075 3.026 3.230 44,471 3.0505 0.32%
2008-02-27 0 3.150 3.120 3.150 3.140 3.160 26,500 83,550 3.1528 3.046 3.017 3.046 3.036 3.055 27,407 3.0485 -1.56%
2008-02-26 0 3.200 3.180 3.200 3.160 3.300 602,000 1,914,850 3.1808 3.094 3.075 3.094 3.055 3.191 622,593 3.0756 0.00%
2008-02-25 0 3.200 3.150 3.200 3.110 3.200 422,000 1,331,570 3.1554 3.094 3.046 3.094 3.007 3.094 436,436 3.0510 3.23%
2008-02-22 0 3.100 3.100 3.160 3.100 3.160 746,000 2,335,250 3.1304 2.997 2.997 3.055 2.997 3.055 771,519 3.0268 -0.96%
2008-02-21 0 3.130 3.100 3.130 3.100 3.130 722,000 2,253,410 3.1211 3.026 2.997 3.026 2.997 3.026 746,698 3.0178 0.97%
2008-02-20 0 3.100 3.080 3.110 3.100 3.130 201,000 624,230 3.1056 2.997 2.978 3.007 2.997 3.026 207,876 3.0029 0.00%
2008-02-19 0 3.100 3.100 3.120 3.080 3.150 560,000 1,744,380 3.1150 2.997 2.997 3.017 2.978 3.046 579,156 3.0119 0.00%
2008-02-18 0 3.100 3.080 3.100 3.040 3.140 246,000 762,710 3.1004 2.997 2.978 2.997 2.939 3.036 254,415 2.9979 0.98%
2008-02-15 0 3.070 3.060 3.070 3.050 3.070 52,000 159,020 3.0581 2.968 2.959 2.968 2.949 2.968 53,779 2.9569 0.33%
2008-02-14 0 3.060 3.060 3.080 3.050 3.300 43,000 132,250 3.0756 2.959 2.959 2.978 2.949 3.191 44,471 2.9739 -1.61%
2008-02-13 0 3.110 3.090 3.110 3.070 3.200 151,000 468,620 3.1034 3.007 2.988 3.007 2.968 3.094 156,165 3.0008 0.97%
2008-02-12 0 3.080 3.000 3.090 3.000 3.100 4,000 12,190 3.0475 2.978 2.901 2.988 2.901 2.997 4,137 2.9467 0.98%
2008-02-11 0 3.050 3.050 3.060 3.050 3.050 46,000 140,300 3.0500 2.949 2.949 2.959 2.949 2.949 47,574 2.9491 -0.97%
2008-02-06 0 3.080 3.050 3.080 3.000 3.100 112,000 345,150 3.0817 2.978 2.949 2.978 2.901 2.997 115,831 2.9798 -0.65%
2008-02-05 0 3.100 2.760 3.090 2.780 3.200 604,000 1,884,650 3.1203 2.997 2.669 2.988 2.688 3.094 624,662 3.0171 10.32%
2008-02-04 0 2.810 2.810 3.030 2.810 2.820 5,000 14,060 2.8120 2.717 2.717 2.930 2.717 2.727 5,171 2.7190 -3.10%
2008-02-01 0 2.900 2.760 2.990 2.710 2.990 245,000 706,440 2.8834 2.804 2.669 2.891 2.620 2.891 253,381 2.7881 -3.33%
2008-01-31 0 3.000 2.800 3.000 2.810 3.100 348,000 1,037,900 2.9825 2.901 2.707 2.901 2.717 2.997 359,904 2.8838 -1.32%
2008-01-30 0 3.040 2.750 3.030 2.900 3.100 153,000 460,870 3.0122 2.939 2.659 2.930 2.804 2.997 158,234 2.9126 4.83%
2008-01-29 0 2.900 2.900 3.130 2.900 3.220 596,000 1,833,337 3.0761 2.804 2.804 3.026 2.804 3.113 616,388 2.9743 -6.45%
2008-01-28 0 3.100 3.000 3.100 2.900 3.180 72,000 221,170 3.0718 2.997 2.901 2.997 2.804 3.075 74,463 2.9702 2.31%
2008-01-25 0 3.030 3.030 3.200 3.000 3.150 66,000 204,570 3.0995 2.930 2.930 3.094 2.901 3.046 68,258 2.9970 -4.72%
2008-01-24 0 3.180 3.130 4.110 3.000 3.200 182,000 573,780 3.1526 3.075 3.026 3.974 2.901 3.094 188,226 3.0484 0.95%
2008-01-23 0 3.150 3.150 3.180 3.100 3.300 175,000 550,360 3.1449 3.046 3.046 3.075 2.997 3.191 180,986 3.0409 4.65%
2008-01-22 0 3.010 3.010 3.020 2.980 3.100 205,000 620,210 3.0254 2.910 2.910 2.920 2.881 2.997 212,013 2.9253 -11.47%
2008-01-21 0 3.400 3.400 3.490 3.300 3.400 152,000 511,510 3.3652 3.288 3.288 3.375 3.191 3.288 157,200 3.2539 3.03%
2008-01-18 0 3.300 3.300 3.350 3.180 3.400 231,000 763,520 3.3053 3.191 3.191 3.239 3.075 3.288 238,902 3.1960 1.54%
2008-01-17 0 3.250 3.220 3.270 3.200 3.400 139,000 453,600 3.2633 3.143 3.113 3.162 3.094 3.288 143,755 3.1554 -4.41%
2008-01-16 0 3.400 3.400 3.410 3.400 3.500 36,000 125,100 3.4750 3.288 3.288 3.297 3.288 3.384 37,231 3.3601 -2.86%
2008-01-15 0 3.500 3.500 3.590 3.500 3.600 57,000 202,900 3.5596 3.384 3.384 3.471 3.384 3.481 58,950 3.4419 -4.11%
2008-01-14 0 3.650 3.600 3.650 3.650 3.680 129,000 470,630 3.6483 3.529 3.481 3.529 3.529 3.558 133,413 3.5276 1.67%
2008-01-11 0 3.590 3.000 3.590 3.600 3.750 531,000 1,976,380 3.7220 3.471 2.901 3.471 3.481 3.626 549,164 3.5989 -3.49%
2008-01-10 0 3.720 3.720 3.730 3.600 3.730 209,000 776,270 3.7142 3.597 3.597 3.607 3.481 3.607 216,149 3.5914 3.33%
2008-01-09 0 3.600 3.600 3.680 3.600 3.600 8,000 28,800 3.6000 3.481 3.481 3.558 3.481 3.481 8,274 3.4809 -2.70%
2008-01-08 0 3.700 3.650 3.700 3.650 3.700 26,000 96,100 3.6962 3.578 3.529 3.578 3.529 3.578 26,889 3.5739 -1.33%
2008-01-07 0 3.750 3.700 3.750 3.700 3.800 349,000 1,315,970 3.7707 3.626 3.578 3.626 3.578 3.674 360,939 3.6460 -1.06%
2008-01-04 0 3.790 3.700 3.790 3.650 3.800 58,000 217,780 3.7548 3.665 3.578 3.665 3.529 3.674 59,984 3.6306 1.34%
2008-01-03 0 3.740 3.740 3.770 3.740 3.800 203,000 762,190 3.7546 3.616 3.616 3.645 3.616 3.674 209,944 3.6304 -2.86%
2008-01-02 0 3.850 3.800 3.850 3.750 3.850 321,000 1,210,750 3.7718 3.723 3.674 3.723 3.626 3.723 331,981 3.6470 3.49%
2007-12-31 0 3.720 3.720 3.800 3.700 3.740 13,000 48,350 3.7192 3.597 3.597 3.674 3.578 3.616 13,445 3.5962 0.27%
2007-12-28 0 3.710 3.700 3.740 3.710 3.710 16,000 59,360 3.7100 3.587 3.578 3.616 3.587 3.587 16,547 3.5873 -0.80%
2007-12-27 0 3.740 3.740 3.750 3.740 3.750 68,000 254,950 3.7493 3.616 3.616 3.626 3.616 3.626 70,326 3.6253 -0.80%
2007-12-24 0 3.770 3.760 3.850 - - 0 0 - 3.645 3.636 3.723 - - 0 - 0.00%
2007-12-21 0 3.770 3.770 3.790 3.760 3.810 226,000 858,720 3.7996 3.645 3.645 3.665 3.636 3.684 233,731 3.6740 0.53%
2007-12-20 0 3.750 3.750 3.840 3.750 3.850 88,000 336,930 3.8288 3.626 3.626 3.713 3.626 3.723 91,010 3.7021 -2.34%
2007-12-19 0 3.840 3.840 3.900 3.840 3.850 3,000 11,530 3.8433 3.713 3.713 3.771 3.713 3.723 3,103 3.7162 0.00%
2007-12-18 0 3.840 3.840 3.870 3.810 3.850 236,000 908,260 3.8486 3.713 3.713 3.742 3.684 3.723 244,073 3.7213 -1.54%
2007-12-17 0 3.900 3.900 3.920 3.900 3.950 162,000 634,320 3.9156 3.771 3.771 3.790 3.771 3.819 167,542 3.7860 -1.27%
2007-12-14 0 3.950 3.950 4.000 3.950 3.980 30,000 118,800 3.9600 3.819 3.819 3.868 3.819 3.848 31,026 3.8290 -1.25%
2007-12-13 0 4.000 4.000 4.030 4.000 4.180 351,000 1,429,180 4.0717 3.868 3.868 3.897 3.868 4.042 363,007 3.9371 -0.99%
2007-12-12 0 4.040 3.950 4.040 3.950 4.050 13,000 51,690 3.9762 3.906 3.819 3.906 3.819 3.916 13,445 3.8446 -0.25%
2007-12-11 0 4.050 4.050 4.070 3.950 4.070 218,000 881,660 4.0443 3.916 3.916 3.935 3.819 3.935 225,457 3.9105 1.50%
2007-12-10 0 3.990 3.930 3.990 3.900 4.000 12,000 47,410 3.9508 3.858 3.800 3.858 3.771 3.868 12,410 3.8202 1.01%
2007-12-07 0 3.950 3.950 4.050 3.800 4.080 149,000 597,760 4.0118 3.819 3.819 3.916 3.674 3.945 154,097 3.8791 -0.75%
2007-12-06 0 3.980 3.960 4.000 3.930 4.000 7,000 27,720 3.9600 3.848 3.829 3.868 3.800 3.868 7,239 3.8290 -1.00%
2007-12-05 0 4.020 3.960 4.050 4.020 4.060 423,000 1,711,330 4.0457 3.887 3.829 3.916 3.887 3.926 437,470 3.9119 -1.47%
2007-12-04 0 4.080 4.080 4.100 4.060 4.100 147,000 602,340 4.0976 3.945 3.945 3.964 3.926 3.964 152,029 3.9620 2.00%
2007-12-03 0 4.000 4.000 4.130 4.000 4.130 646,000 2,640,480 4.0874 3.868 3.868 3.993 3.868 3.993 668,098 3.9522 -0.74%
2007-11-30 0 4.030 4.010 4.040 4.000 4.040 296,000 1,195,570 4.0391 3.897 3.877 3.906 3.868 3.906 306,126 3.9055 -0.49%
2007-11-29 0 4.050 4.010 4.050 4.000 4.070 382,000 1,546,830 4.0493 3.916 3.877 3.916 3.868 3.935 395,067 3.9154 0.50%
2007-11-28 0 4.030 4.020 4.050 4.000 4.100 325,000 1,309,010 4.0277 3.897 3.887 3.916 3.868 3.964 336,118 3.8945 0.25%
2007-11-27 0 4.020 4.020 4.060 3.960 4.110 381,000 1,550,470 4.0695 3.887 3.887 3.926 3.829 3.974 394,033 3.9349 0.25%
2007-11-26 0 4.010 4.000 4.010 3.950 4.010 169,000 675,740 3.9985 3.877 3.868 3.877 3.819 3.877 174,781 3.8662 0.25%
2007-11-23 0 4.000 4.000 4.020 3.950 4.100 294,000 1,176,370 4.0013 3.868 3.868 3.887 3.819 3.964 304,057 3.8689 0.25%
2007-11-22 0 3.990 3.990 4.010 3.800 4.010 415,000 1,653,920 3.9853 3.858 3.858 3.877 3.674 3.877 429,196 3.8535 2.31%
2007-11-21 0 3.900 3.800 3.940 3.800 4.000 854,421 3,336,018 3.9044 3.771 3.674 3.810 3.674 3.868 883,649 3.7753 -2.99%
2007-11-20 0 4.020 4.020 4.160 3.970 4.200 756,957 3,140,781 4.1492 3.887 3.887 4.022 3.839 4.061 782,851 4.0120 -3.60%
2007-11-19 0 4.170 4.030 4.160 3.900 4.200 291,000 1,181,940 4.0616 4.032 3.897 4.022 3.771 4.061 300,954 3.9273 2.71%
2007-11-16 0 4.060 3.940 4.060 3.930 4.070 42,000 167,190 3.9807 3.926 3.810 3.926 3.800 3.935 43,437 3.8490 1.50%
2007-11-15 0 4.000 3.960 4.000 3.960 4.000 55,000 218,370 3.9704 3.868 3.829 3.868 3.829 3.868 56,881 3.8390 0.00%
2007-11-14 0 4.000 4.000 4.090 3.960 4.190 123,000 504,420 4.1010 3.868 3.868 3.955 3.829 4.051 127,208 3.9653 1.27%
2007-11-13 0 3.950 3.930 4.000 3.520 4.000 140,000 542,640 3.8760 3.819 3.800 3.868 3.404 3.868 144,789 3.7478 -3.42%
2007-11-12 0 4.090 4.030 4.100 4.010 4.110 67,000 272,370 4.0652 3.955 3.897 3.964 3.877 3.974 69,292 3.9308 -2.62%
2007-11-09 0 4.200 4.200 4.300 4.100 4.350 582,000 2,483,360 4.2669 4.061 4.061 4.158 3.964 4.206 601,909 4.1258 2.19%
2007-11-08 0 4.110 4.100 4.200 4.100 4.300 155,000 648,670 4.1850 3.974 3.964 4.061 3.964 4.158 160,302 4.0465 -4.42%
2007-11-07 0 4.300 4.300 4.310 4.100 4.300 447,000 1,907,920 4.2683 4.158 4.158 4.167 3.964 4.158 462,291 4.1271 1.65%
2007-11-06 0 4.230 4.230 4.250 4.210 4.400 192,000 817,100 4.2557 4.090 4.090 4.109 4.071 4.254 198,568 4.1150 -1.63%
2007-11-05 0 4.300 4.280 4.300 4.150 4.330 233,000 995,830 4.2739 4.158 4.138 4.158 4.013 4.187 240,970 4.1326 2.14%
2007-11-02 0 4.210 4.200 4.220 4.060 4.230 954,000 3,996,590 4.1893 4.071 4.061 4.080 3.926 4.090 986,634 4.0507 0.72%
2007-11-01 0 4.180 4.150 4.180 4.140 4.250 1,756,000 7,329,770 4.1741 4.042 4.013 4.042 4.003 4.109 1,816,069 4.0361 1.21%
2007-10-31 0 4.130 4.130 4.150 4.100 4.150 1,025,000 4,249,460 4.1458 3.993 3.993 4.013 3.964 4.013 1,060,063 4.0087 -1.43%
2007-10-30 0 4.190 4.180 4.190 4.180 4.250 4,749,000 19,917,140 4.1940 4.051 4.042 4.051 4.042 4.109 4,911,453 4.0552 0.00%
2007-10-29 0 4.190 4.170 4.190 4.150 4.200 1,862,000 7,802,580 4.1904 4.051 4.032 4.051 4.013 4.061 1,925,695 4.0518 0.48%
2007-10-26 0 4.170 4.170 4.180 4.130 4.200 575,000 2,395,900 4.1668 4.032 4.032 4.042 3.993 4.061 594,669 4.0290 -0.71%
2007-10-25 0 4.200 4.200 4.220 4.150 4.280 576,000 2,418,770 4.1993 4.061 4.061 4.080 4.013 4.138 595,704 4.0604 -1.87%
2007-10-24 0 4.280 4.280 4.300 4.210 4.400 4,590,000 19,803,170 4.3144 4.138 4.138 4.158 4.071 4.254 4,747,014 4.1717 1.66%
2007-10-23 0 4.210 4.210 4.220 4.210 4.260 434,000 1,843,410 4.2475 4.071 4.071 4.080 4.071 4.119 448,846 4.1070 -0.94%
2007-10-22 0 4.250 4.230 4.250 4.000 4.300 3,250,000 13,791,500 4.2435 4.109 4.090 4.109 3.868 4.158 3,361,175 4.1032 0.00%
2007-10-18 0 4.250 4.230 4.250 4.200 4.260 1,046,000 4,412,830 4.2188 4.109 4.090 4.109 4.061 4.119 1,081,781 4.0792 -0.23%
2007-10-17 0 4.260 4.260 4.280 4.260 4.300 210,000 901,030 4.2906 4.119 4.119 4.138 4.119 4.158 217,184 4.1487 -2.07%
2007-10-16 0 4.350 4.330 4.350 4.250 4.380 2,204,053 9,581,903 4.3474 4.206 4.187 4.206 4.109 4.235 2,279,449 4.2036 2.84%
2007-10-15 0 4.230 4.230 4.280 4.150 4.300 76,000 322,850 4.2480 4.090 4.090 4.138 4.013 4.158 78,600 4.1075 -1.63%
2007-10-12 0 4.300 4.270 4.300 4.120 4.350 3,416,000 14,639,680 4.2856 4.158 4.129 4.158 3.984 4.206 3,532,854 4.1439 -1.15%
2007-10-11 0 4.350 4.320 4.350 4.320 4.420 1,638,000 7,149,900 4.3650 4.206 4.177 4.206 4.177 4.274 1,694,032 4.2206 -1.14%
2007-10-10 0 4.400 4.360 4.400 4.350 4.500 4,282,000 18,964,000 4.4288 4.254 4.216 4.254 4.206 4.351 4,428,478 4.2823 -1.12%
2007-10-09 0 4.450 4.400 4.450 4.300 4.480 1,648,000 7,306,140 4.4333 4.303 4.254 4.303 4.158 4.332 1,704,374 4.2867 -1.11%
2007-10-08 0 4.500 4.400 4.500 4.400 4.560 2,419,000 10,861,440 4.4901 4.351 4.254 4.351 4.254 4.409 2,501,749 4.3415 0.00%
2007-10-05 0 4.500 4.490 4.500 4.400 4.590 2,643,000 11,884,260 4.4965 4.351 4.341 4.351 4.254 4.438 2,733,411 4.3478 0.00%
2007-10-04 0 4.500 4.460 4.510 4.350 4.750 1,523,000 7,038,160 4.6212 4.351 4.312 4.361 4.206 4.593 1,575,098 4.4684 2.27%
2007-10-03 0 4.400 4.350 4.400 4.350 4.900 2,469,000 11,334,940 4.5909 4.254 4.206 4.254 4.206 4.738 2,553,459 4.4391 -10.57%
2007-10-02 0 4.920 4.910 4.920 4.750 4.980 6,411,000 31,216,050 4.8691 4.757 4.748 4.757 4.593 4.815 6,630,306 4.7081 4.24%
2007-09-28 0 4.720 4.700 4.720 4.500 4.720 4,881,000 22,670,750 4.6447 4.564 4.545 4.564 4.351 4.564 5,047,968 4.4911 4.19%
2007-09-27 0 4.530 4.530 4.550 4.150 4.550 5,028,000 22,139,180 4.4032 4.380 4.380 4.400 4.013 4.400 5,199,997 4.2575 8.11%
2007-09-25 0 4.190 4.190 4.200 4.030 4.300 11,338,500 47,470,499 4.1867 4.051 4.051 4.061 3.897 4.158 11,726,365 4.0482 3.46%
2007-09-24 0 4.050 4.040 4.050 4.000 4.210 1,300,000 5,342,970 4.1100 3.916 3.906 3.916 3.868 4.071 1,344,470 3.9740 -3.57%
2007-09-21 0 4.200 4.200 4.210 4.100 4.220 3,718,000 15,516,400 4.1733 4.061 4.061 4.071 3.964 4.080 3,845,185 4.0353 0.00%
2007-09-20 0 4.200 4.200 4.210 4.120 4.230 3,028,000 12,716,590 4.1997 4.061 4.061 4.071 3.984 4.090 3,131,581 4.0608 0.96%
2007-09-19 0 4.160 4.160 4.180 4.110 4.190 3,013,000 12,458,150 4.1348 4.022 4.022 4.042 3.974 4.051 3,116,068 3.9980 2.97%
2007-09-18 0 4.040 4.030 4.040 3.510 4.050 3,205,000 12,267,780 3.8277 3.906 3.897 3.906 3.394 3.916 3,314,636 3.7011 9.49%
2007-09-17 0 3.690 3.610 3.650 3.580 3.700 1,232,000 4,539,830 3.6849 3.568 3.491 3.529 3.462 3.578 1,274,144 3.5630 3.07%
2007-09-14 0 3.580 3.570 3.600 3.500 3.700 555,000 2,010,830 3.6231 3.462 3.452 3.481 3.384 3.578 573,985 3.5033 2.29%
2007-09-13 0 3.500 3.500 3.550 3.430 3.630 389,000 1,366,850 3.5138 3.384 3.384 3.433 3.317 3.510 402,307 3.3975 0.00%
2007-09-12 0 3.500 3.490 3.500 3.400 3.510 195,000 681,670 3.4957 3.384 3.375 3.384 3.288 3.394 201,671 3.3801 2.64%
2007-09-11 0 3.410 3.400 3.410 3.350 3.500 667,500 2,286,480 3.4254 3.297 3.288 3.297 3.239 3.384 690,334 3.3121 -2.01%
2007-09-10 0 3.480 3.480 3.500 3.450 3.560 705,000 2,492,510 3.5355 3.365 3.365 3.384 3.336 3.442 729,116 3.4185 -1.97%
2007-09-07 0 3.550 3.540 3.550 3.520 3.580 1,987,000 7,053,370 3.5498 3.433 3.423 3.433 3.404 3.462 2,054,971 3.4323 -0.84%
2007-09-06 0 3.580 3.580 3.600 3.530 3.600 246,000 880,980 3.5812 3.462 3.462 3.481 3.413 3.481 254,415 3.4628 -0.56%
2007-09-05 0 3.600 3.560 3.600 3.480 3.640 719,000 2,567,960 3.5716 3.481 3.442 3.481 3.365 3.520 743,595 3.4534 3.45%
2007-09-04 0 3.480 3.480 3.510 3.400 3.500 311,000 1,084,130 3.4859 3.365 3.365 3.394 3.288 3.384 321,639 3.3706 -0.57%
2007-09-03 0 3.500 3.500 3.540 3.480 3.560 92,000 322,040 3.5004 3.384 3.384 3.423 3.365 3.442 95,147 3.3847 -1.96%
2007-08-31 0 3.570 3.560 3.580 3.510 3.580 135,000 478,390 3.5436 3.452 3.442 3.462 3.394 3.462 139,618 3.4264 -1.92%
2007-08-30 0 3.640 3.610 3.650 3.500 3.700 2,315,000 8,380,590 3.6201 3.520 3.491 3.529 3.384 3.578 2,394,191 3.5004 7.69%
2007-08-29 0 3.380 3.380 3.440 3.300 3.500 522,000 1,768,080 3.3871 3.268 3.268 3.326 3.191 3.384 539,856 3.2751 -5.06%
2007-08-28 0 3.560 3.540 3.570 3.540 3.800 759,000 2,749,090 3.6220 3.442 3.423 3.452 3.423 3.674 784,964 3.5022 -3.00%
2007-08-27 0 3.670 3.640 3.690 3.620 3.750 1,169,000 4,291,890 3.6714 3.549 3.520 3.568 3.500 3.626 1,208,989 3.5500 1.94%
2007-08-24 0 3.600 3.580 3.600 3.550 3.800 1,547,000 5,591,360 3.6143 3.481 3.462 3.481 3.433 3.674 1,599,919 3.4948 -3.23%
2007-08-23 0 3.720 3.670 3.720 3.600 3.780 1,235,000 4,584,460 3.7121 3.597 3.549 3.597 3.481 3.655 1,277,247 3.5893 0.54%
2007-08-22 0 3.700 3.690 3.740 3.400 3.700 1,891,000 6,653,300 3.5184 3.578 3.568 3.616 3.288 3.578 1,955,687 3.4020 8.19%
2007-08-21 0 3.420 3.420 3.500 3.310 3.490 8,711,000 29,515,690 3.3883 3.307 3.307 3.384 3.201 3.375 9,008,984 3.2763 3.95%
2007-08-20 0 3.290 3.270 3.290 3.250 3.390 17,135,053 52,622,272 3.0710 3.181 3.162 3.181 3.143 3.278 17,721,205 2.9695 1.23%
2007-08-17 0 3.250 3.200 3.250 2.990 3.400 2,051,000 6,403,820 3.1223 3.143 3.094 3.143 2.891 3.288 2,121,160 3.0190 -9.72%
2007-08-16 0 3.600 3.600 3.650 3.450 3.850 848,000 3,032,210 3.5757 3.481 3.481 3.529 3.336 3.723 877,008 3.4574 -8.16%
2007-08-15 0 3.920 3.920 3.940 3.900 4.140 680,000 2,745,770 4.0379 3.790 3.790 3.810 3.771 4.003 703,261 3.9043 -5.31%
2007-08-14 0 4.140 4.140 4.150 4.100 4.190 134,000 557,240 4.1585 4.003 4.003 4.013 3.964 4.051 138,584 4.0210 -0.96%
2007-08-13 0 4.180 4.120 4.180 4.060 4.200 344,000 1,429,910 4.1567 4.042 3.984 4.042 3.926 4.061 355,767 4.0192 0.00%
2007-08-10 0 4.180 4.100 4.180 4.000 4.230 1,860,000 7,770,830 4.1779 4.042 3.964 4.042 3.868 4.090 1,923,627 4.0397 -2.34%
2007-08-09 0 4.280 4.280 4.290 4.180 4.360 3,141,000 13,429,877 4.2757 4.138 4.138 4.148 4.042 4.216 3,248,447 4.1342 2.64%
2007-08-08 0 4.170 4.150 4.190 4.050 4.300 1,505,000 6,355,800 4.2231 4.032 4.013 4.051 3.916 4.158 1,556,483 4.0834 -1.88%
2007-08-07 0 4.250 4.210 4.250 4.130 4.410 2,699,500 11,510,865 4.2641 4.109 4.071 4.109 3.993 4.264 2,791,844 4.1230 -3.41%
2007-08-06 0 4.400 4.390 4.400 4.220 4.500 2,245,000 9,890,430 4.4055 4.254 4.245 4.254 4.080 4.351 2,321,797 4.2598 -2.22%
2007-08-03 0 4.500 4.470 4.510 4.320 4.580 2,605,000 11,687,210 4.4865 4.351 4.322 4.361 4.177 4.429 2,694,111 4.3381 0.00%
2007-08-02 0 4.500 4.490 4.500 4.460 4.650 3,671,500 16,712,230 4.5519 4.351 4.341 4.351 4.312 4.496 3,797,094 4.4013 -1.32%
2007-08-01 0 4.560 4.560 4.570 4.420 4.660 2,269,000 10,322,130 4.5492 4.409 4.409 4.419 4.274 4.506 2,346,617 4.3987 -2.15%
2007-07-31 0 4.660 4.650 4.660 4.420 4.660 2,819,000 13,004,570 4.6132 4.506 4.496 4.506 4.274 4.506 2,915,432 4.4606 5.43%
2007-07-30 0 4.420 4.400 4.420 4.280 4.430 4,449,000 19,379,062 4.3558 4.274 4.254 4.274 4.138 4.283 4,601,191 4.2117 1.38%
2007-07-27 0 4.360 4.350 4.370 4.280 4.400 3,110,000 13,525,630 4.3491 4.216 4.206 4.225 4.138 4.254 3,216,386 4.2052 -3.96%
2007-07-26 0 4.540 4.500 4.540 4.420 4.750 4,882,000 22,305,180 4.5689 4.390 4.351 4.390 4.274 4.593 5,049,002 4.4177 -2.37%
2007-07-25 0 4.650 4.650 4.660 4.580 4.660 3,484,000 16,161,910 4.6389 4.496 4.496 4.506 4.429 4.506 3,603,180 4.4855 -0.85%
2007-07-24 0 4.690 4.680 4.690 4.620 4.800 3,982,000 18,696,560 4.6953 4.535 4.525 4.535 4.467 4.641 4,118,215 4.5400 -2.09%
2007-07-23 0 4.790 4.790 4.800 4.580 4.800 3,754,000 17,462,220 4.6516 4.632 4.632 4.641 4.429 4.641 3,882,416 4.4978 3.90%
2007-07-20 0 4.610 4.610 4.660 4.600 4.720 3,993,000 18,684,890 4.6794 4.458 4.458 4.506 4.448 4.564 4,129,592 4.5246 0.22%
2007-07-19 0 4.600 4.600 4.630 4.600 4.810 5,780,000 27,278,460 4.7195 4.448 4.448 4.477 4.448 4.651 5,977,721 4.5634 -1.29%
2007-07-18 0 4.660 4.650 4.660 4.580 4.680 8,308,000 38,430,920 4.6258 4.506 4.496 4.506 4.429 4.525 8,592,198 4.4728 0.22%
2007-07-17 0 4.650 4.650 4.660 4.500 4.700 16,331,445 75,873,300 4.6458 4.496 4.496 4.506 4.351 4.545 16,890,108 4.4922 -2.11%
2007-07-16 0 4.750 4.740 4.760 4.300 5.000 125,705,000 591,240,850 4.7034 4.593 4.583 4.603 4.158 4.835 130,005,092 4.5478

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top