Alibaba.com Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01688  2007-11-06  2012-06-08  2012-06-21
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
2012-06-20 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 13.44 - - - - 0 - 0.00%
2012-06-08 0 13.44 13.44 13.46 13.42 13.46 10,598,201 142,403,531 13.437 13.44 13.44 13.46 13.42 13.46 10,598,201 13.437 0.15%
2012-06-07 0 13.42 13.42 13.44 13.42 13.44 2,264,415 30,399,147 13.425 13.42 13.42 13.44 13.42 13.44 2,264,415 13.425 -0.15%
2012-06-06 0 13.44 13.42 13.44 13.42 13.44 3,716,229 49,872,380 13.420 13.44 13.42 13.44 13.42 13.44 3,716,229 13.420 0.15%
2012-06-05 0 13.42 13.42 13.44 13.42 13.44 2,733,117 36,680,573 13.421 13.42 13.42 13.44 13.42 13.44 2,733,117 13.421 0.00%
2012-06-04 0 13.42 13.42 13.44 13.42 13.44 4,815,924 64,633,236 13.421 13.42 13.42 13.44 13.42 13.44 4,815,924 13.421 0.00%
2012-06-01 0 13.42 13.42 13.44 13.42 13.44 2,827,483 37,946,226 13.420 13.42 13.42 13.44 13.42 13.44 2,827,483 13.420 0.00%
2012-05-31 0 13.42 13.42 13.44 13.42 13.44 7,587,177 101,872,086 13.427 13.42 13.42 13.44 13.42 13.44 7,587,177 13.427 -0.15%
2012-05-30 0 13.44 13.42 13.44 13.42 13.44 3,353,568 45,037,131 13.430 13.44 13.42 13.44 13.42 13.44 3,353,568 13.430 0.00%
2012-05-29 0 13.44 13.42 13.44 13.40 13.46 15,070,266 202,256,026 13.421 13.44 13.42 13.44 13.40 13.46 15,070,266 13.421 0.15%
2012-05-28 0 13.42 13.42 13.44 13.42 13.46 4,464,817 59,999,609 13.438 13.42 13.42 13.44 13.42 13.46 4,464,817 13.438 0.00%
2012-05-25 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2012-05-24 0 13.42 13.40 13.42 13.38 13.42 2,917,839 39,089,406 13.397 13.42 13.40 13.42 13.38 13.42 2,917,839 13.397 0.00%
2012-05-23 0 13.42 13.40 13.42 13.38 13.42 4,590,190 61,498,886 13.398 13.42 13.40 13.42 13.38 13.42 4,590,190 13.398 0.00%
2012-05-22 0 13.42 13.40 13.42 13.34 13.42 6,698,930 89,558,132 13.369 13.42 13.40 13.42 13.34 13.42 6,698,930 13.369 0.60%
2012-05-21 0 13.34 13.34 13.36 13.32 13.36 2,807,998 37,429,921 13.330 13.34 13.34 13.36 13.32 13.36 2,807,998 13.330 0.15%
2012-05-18 0 13.32 13.30 13.32 13.30 13.34 5,550,243 73,859,367 13.307 13.32 13.30 13.32 13.30 13.34 5,550,243 13.307 0.00%
2012-05-17 0 13.32 13.30 13.32 13.30 13.32 3,959,874 52,714,526 13.312 13.32 13.30 13.32 13.30 13.32 3,959,874 13.312 0.00%
2012-05-16 0 13.32 13.30 13.32 13.30 13.32 8,228,509 109,518,958 13.310 13.32 13.30 13.32 13.30 13.32 8,228,509 13.310 0.00%
2012-05-15 0 13.32 13.30 13.32 13.30 13.32 30,452,827 405,306,559 13.309 13.32 13.30 13.32 13.30 13.32 30,452,827 13.309 0.15%
2012-05-14 0 13.30 13.30 13.32 13.30 13.34 4,313,732 57,383,642 13.303 13.30 13.30 13.32 13.30 13.34 4,313,732 13.303 0.00%
2012-05-11 0 13.30 13.28 13.32 13.28 13.32 5,887,194 78,272,211 13.295 13.30 13.28 13.32 13.28 13.32 5,887,194 13.295 0.00%
2012-05-10 0 13.30 13.28 13.30 13.24 13.30 6,904,681 91,652,223 13.274 13.30 13.28 13.30 13.24 13.30 6,904,681 13.274 0.30%
2012-05-09 0 13.26 13.26 13.28 13.22 13.30 12,536,342 166,312,647 13.266 13.26 13.26 13.28 13.22 13.30 12,536,342 13.266 -0.30%
2012-05-08 0 13.30 13.28 13.30 13.26 13.30 7,143,991 94,876,247 13.281 13.30 13.28 13.30 13.26 13.30 7,143,991 13.281 -0.15%
2012-05-07 0 13.32 13.30 13.32 13.26 13.32 4,516,287 60,078,753 13.303 13.32 13.30 13.32 13.26 13.32 4,516,287 13.303 -0.15%
2012-05-04 0 13.34 13.32 13.34 13.30 13.34 3,691,309 49,148,579 13.315 13.34 13.32 13.34 13.30 13.34 3,691,309 13.315 0.00%
2012-05-03 0 13.34 13.32 13.34 13.30 13.34 2,338,992 31,152,024 13.319 13.34 13.32 13.34 13.30 13.34 2,338,992 13.319 0.15%
2012-05-02 0 13.32 13.30 13.34 13.30 13.34 5,077,013 67,592,881 13.314 13.32 13.30 13.34 13.30 13.34 5,077,013 13.314 0.00%
2012-04-30 0 13.32 13.30 13.32 13.28 13.32 3,907,787 51,988,621 13.304 13.32 13.30 13.32 13.28 13.32 3,907,787 13.304 0.00%
2012-04-27 0 13.32 13.30 13.32 13.30 13.32 3,753,255 49,922,596 13.301 13.32 13.30 13.32 13.30 13.32 3,753,255 13.301 0.00%
2012-04-26 0 13.32 13.30 13.32 13.30 13.32 2,092,937 27,838,738 13.301 13.32 13.30 13.32 13.30 13.32 2,092,937 13.301 0.15%
2012-04-25 0 13.30 13.30 13.32 13.30 13.32 3,579,380 47,613,596 13.302 13.30 13.30 13.32 13.30 13.32 3,579,380 13.302 -0.15%
2012-04-24 0 13.32 13.30 13.32 13.30 13.32 7,471,863 99,375,790 13.300 13.32 13.30 13.32 13.30 13.32 7,471,863 13.300 0.15%
2012-04-23 0 13.30 13.30 13.32 13.28 13.32 2,734,769 36,354,583 13.293 13.30 13.30 13.32 13.28 13.32 2,734,769 13.293 0.00%
2012-04-20 0 13.30 13.28 13.30 13.28 13.30 1,021,776 13,572,717 13.283 13.30 13.28 13.30 13.28 13.30 1,021,776 13.283 0.00%
2012-04-19 0 13.30 13.28 13.30 13.28 13.30 4,211,811 55,960,457 13.287 13.30 13.28 13.30 13.28 13.30 4,211,811 13.287 0.30%
2012-04-18 0 13.26 13.26 13.30 13.26 13.30 3,903,935 51,863,873 13.285 13.26 13.26 13.30 13.26 13.30 3,903,935 13.285 -0.15%
2012-04-17 0 13.28 13.26 13.28 13.24 13.28 4,282,131 56,765,945 13.256 13.28 13.26 13.28 13.24 13.28 4,282,131 13.256 0.15%
2012-04-16 0 13.26 13.24 13.26 13.24 13.26 2,119,100 28,061,826 13.242 13.26 13.24 13.26 13.24 13.26 2,119,100 13.242 0.15%
2012-04-13 0 13.24 13.24 13.26 13.24 13.26 7,412,237 98,190,105 13.247 13.24 13.24 13.26 13.24 13.26 7,412,237 13.247 0.00%
2012-04-12 0 13.24 13.24 13.26 13.24 13.26 1,807,474 23,933,379 13.241 13.24 13.24 13.26 13.24 13.26 1,807,474 13.241 -0.15%
2012-04-11 0 13.26 13.24 13.26 13.24 13.26 5,295,249 70,111,691 13.240 13.26 13.24 13.26 13.24 13.26 5,295,249 13.240 0.30%
2012-04-10 0 13.22 13.22 13.24 13.22 13.26 7,861,366 104,065,791 13.238 13.22 13.22 13.24 13.22 13.26 7,861,366 13.238 -0.15%
2012-04-05 0 13.24 13.22 13.24 13.22 13.24 3,512,772 46,452,253 13.224 13.24 13.22 13.24 13.22 13.24 3,512,772 13.224 0.00%
2012-04-03 0 13.24 13.22 13.24 13.22 13.26 5,159,506 68,323,291 13.242 13.24 13.22 13.24 13.22 13.26 5,159,506 13.242 -0.15%
2012-04-02 0 13.26 13.24 13.26 13.20 13.26 7,343,097 97,117,532 13.226 13.26 13.24 13.26 13.20 13.26 7,343,097 13.226 0.45%
2012-03-30 0 13.20 13.20 13.22 13.20 13.22 6,004,157 79,284,494 13.205 13.20 13.20 13.22 13.20 13.22 6,004,157 13.205 0.00%
2012-03-29 0 13.20 13.20 13.22 13.18 13.22 7,183,458 94,808,388 13.198 13.20 13.20 13.22 13.18 13.22 7,183,458 13.198 0.15%
2012-03-28 0 13.18 13.18 13.20 13.18 13.22 5,353,983 70,691,951 13.204 13.18 13.18 13.20 13.18 13.22 5,353,983 13.204 -0.30%
2012-03-27 0 13.22 13.20 13.22 13.18 13.22 7,615,841 100,487,431 13.195 13.22 13.20 13.22 13.18 13.22 7,615,841 13.195 0.15%
2012-03-26 0 13.20 13.18 13.20 13.18 13.20 8,841,208 116,581,234 13.186 13.20 13.18 13.20 13.18 13.20 8,841,208 13.186 0.00%
2012-03-23 0 13.20 13.18 13.20 13.18 13.20 5,926,446 78,127,704 13.183 13.20 13.18 13.20 13.18 13.20 5,926,446 13.183 0.00%
2012-03-22 0 13.20 13.16 13.20 13.18 13.20 6,791,740 89,528,089 13.182 13.20 13.16 13.20 13.18 13.20 6,791,740 13.182 0.15%
2012-03-21 0 13.18 13.18 13.20 13.18 13.20 7,706,633 101,580,374 13.181 13.18 13.18 13.20 13.18 13.20 7,706,633 13.181 -0.15%
2012-03-20 0 13.20 13.18 13.20 13.18 13.22 7,760,171 102,369,808 13.192 13.20 13.18 13.20 13.18 13.22 7,760,171 13.192 0.00%
2012-03-19 0 13.20 13.20 13.22 13.20 13.24 7,237,078 95,582,490 13.207 13.20 13.20 13.22 13.20 13.24 7,237,078 13.207 -0.15%
2012-03-16 0 13.22 13.20 13.22 13.20 13.22 9,691,480 127,990,891 13.207 13.22 13.20 13.22 13.20 13.22 9,691,480 13.207 0.15%
2012-03-15 0 13.20 13.20 13.22 13.20 13.22 11,646,371 153,739,550 13.201 13.20 13.20 13.22 13.20 13.22 11,646,371 13.201 -0.15%
2012-03-14 0 13.22 13.20 13.22 13.20 13.24 9,427,303 124,609,583 13.218 13.22 13.20 13.22 13.20 13.24 9,427,303 13.218 -0.15%
2012-03-13 0 13.24 13.22 13.24 13.22 13.24 5,323,677 70,399,470 13.224 13.24 13.22 13.24 13.22 13.24 5,323,677 13.224 0.00%
2012-03-12 0 13.24 13.22 13.24 13.22 13.24 9,441,607 124,831,299 13.221 13.24 13.22 13.24 13.22 13.24 9,441,607 13.221 0.15%
2012-03-09 0 13.22 13.22 13.24 13.22 13.24 10,704,775 141,575,085 13.225 13.22 13.22 13.24 13.22 13.24 10,704,775 13.225 -0.15%
2012-03-08 0 13.24 13.22 13.24 13.22 13.24 10,617,006 140,406,840 13.225 13.24 13.22 13.24 13.22 13.24 10,617,006 13.225 0.00%
2012-03-07 0 13.24 13.22 13.24 13.22 13.24 11,240,701 148,640,212 13.223 13.24 13.22 13.24 13.22 13.24 11,240,701 13.223 0.00%
2012-03-06 0 13.24 13.22 13.24 13.22 13.26 31,053,226 410,778,859 13.228 13.24 13.22 13.24 13.22 13.26 31,053,226 13.228 0.00%
2012-03-05 0 13.24 13.22 13.24 13.22 13.24 26,164,444 346,302,338 13.236 13.24 13.22 13.24 13.22 13.24 26,164,444 13.236 0.00%
2012-03-02 0 13.24 13.22 13.24 13.22 13.24 16,795,066 222,161,388 13.228 13.24 13.22 13.24 13.22 13.24 16,795,066 13.228 0.00%
2012-03-01 0 13.24 13.22 13.24 13.22 13.24 39,704,755 525,104,430 13.225 13.24 13.22 13.24 13.22 13.24 39,704,755 13.225 0.15%
2012-02-29 0 13.22 13.22 13.24 13.22 13.24 18,014,461 238,277,728 13.227 13.22 13.22 13.24 13.22 13.24 18,014,461 13.227 -0.15%
2012-02-28 0 13.24 13.22 13.24 13.22 13.26 24,156,976 319,633,834 13.232 13.24 13.22 13.24 13.22 13.26 24,156,976 13.232 0.15%
2012-02-27 0 13.22 13.22 13.24 13.22 13.26 38,431,799 508,691,960 13.236 13.22 13.22 13.24 13.22 13.26 38,431,799 13.236 -0.15%
2012-02-24 0 13.24 13.22 13.24 13.22 13.26 57,234,305 757,540,156 13.236 13.24 13.22 13.24 13.22 13.26 57,234,305 13.236 0.30%
2012-02-23 0 13.20 13.20 13.22 13.20 13.26 107,367,587 1,419,654,101 13.222 13.20 13.20 13.22 13.20 13.26 107,367,587 13.222 0.00%
2012-02-22 0 13.20 13.20 13.22 13.14 13.26 179,730,760 2,368,494,843 13.178 13.20 13.20 13.22 13.14 13.26 179,730,760 13.178 42.70%
2012-02-21 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2012-02-08 0 9.250 9.230 9.250 8.740 9.280 13,888,300 125,290,286 9.0213 9.250 9.230 9.250 8.740 9.280 13,888,300 9.0213 5.47%
2012-02-07 0 8.770 8.740 8.770 8.580 8.800 7,113,976 62,072,502 8.7254 8.770 8.740 8.770 8.580 8.800 7,113,976 8.7254 0.80%
2012-02-06 0 8.700 8.680 8.700 8.500 8.750 11,265,656 97,204,631 8.6284 8.700 8.680 8.700 8.500 8.750 11,265,656 8.6284 2.47%
2012-02-03 0 8.490 8.480 8.500 8.430 8.730 10,156,294 86,350,401 8.5022 8.490 8.480 8.500 8.430 8.730 10,156,294 8.5022 -2.97%
2012-02-02 0 8.750 8.690 8.770 8.650 8.830 8,968,694 78,580,876 8.7617 8.750 8.690 8.770 8.650 8.830 8,968,694 8.7617 1.63%
2012-02-01 0 8.610 8.600 8.610 8.370 8.720 6,240,702 53,626,463 8.5930 8.610 8.600 8.610 8.370 8.720 6,240,702 8.5930 2.99%
2012-01-31 0 8.360 8.350 8.360 8.220 8.580 7,582,525 63,372,010 8.3576 8.360 8.350 8.360 8.220 8.580 7,582,525 8.3576 -0.24%
2012-01-30 0 8.380 8.370 8.380 8.350 8.850 4,849,250 41,660,169 8.5911 8.380 8.370 8.380 8.350 8.850 4,849,250 8.5911 -4.12%
2012-01-27 0 8.740 8.720 8.750 8.660 8.850 3,056,500 26,708,180 8.7382 8.740 8.720 8.750 8.660 8.850 3,056,500 8.7382 -1.80%
2012-01-26 0 8.900 8.900 8.910 8.650 8.990 4,311,944 38,372,691 8.8992 8.900 8.900 8.910 8.650 8.990 4,311,944 8.8992 1.60%
2012-01-20 0 8.760 8.750 8.760 8.650 8.870 5,597,000 48,923,788 8.7411 8.760 8.750 8.760 8.650 8.870 5,597,000 8.7411 1.39%
2012-01-19 0 8.640 8.640 8.650 8.590 9.200 8,624,283 75,774,971 8.7862 8.640 8.640 8.650 8.590 9.200 8,624,283 8.7862 -4.42%
2012-01-18 0 9.040 9.000 9.080 8.900 9.180 4,800,500 43,180,145 8.9949 9.040 9.000 9.080 8.900 9.180 4,800,500 8.9949 -0.99%
2012-01-17 0 9.130 9.090 9.130 8.730 9.150 6,189,156 55,550,333 8.9754 9.130 9.090 9.130 8.730 9.150 6,189,156 8.9754 4.22%
2012-01-16 0 8.760 8.750 8.780 8.710 8.870 2,009,793 17,606,402 8.7603 8.760 8.750 8.780 8.710 8.870 2,009,793 8.7603 -1.35%
2012-01-13 0 8.880 8.830 8.900 8.700 8.900 4,299,197 37,806,267 8.7938 8.880 8.830 8.900 8.700 8.900 4,299,197 8.7938 1.49%
2012-01-12 0 8.750 8.710 8.780 8.670 8.820 4,484,294 39,226,406 8.7475 8.750 8.710 8.780 8.670 8.820 4,484,294 8.7475 0.11%
2012-01-11 0 8.740 8.710 8.760 8.560 8.940 5,789,630 50,455,475 8.7148 8.740 8.710 8.760 8.560 8.940 5,789,630 8.7148 0.00%
2012-01-10 0 8.740 8.710 8.740 8.260 8.840 8,428,508 72,795,515 8.6368 8.740 8.710 8.740 8.260 8.840 8,428,508 8.6368 5.43%
2012-01-09 0 8.290 8.250 8.290 8.120 8.300 2,881,631 23,729,826 8.2349 8.290 8.250 8.290 8.120 8.300 2,881,631 8.2349 0.73%
2012-01-06 0 8.230 8.200 8.230 8.150 8.240 4,060,913 33,301,434 8.2005 8.230 8.200 8.230 8.150 8.240 4,060,913 8.2005 0.12%
2012-01-05 0 8.220 8.190 8.220 8.010 8.230 3,711,568 30,428,507 8.1983 8.220 8.190 8.220 8.010 8.230 3,711,568 8.1983 1.36%
2012-01-04 0 8.110 8.110 8.160 8.080 8.290 4,487,943 36,720,943 8.1821 8.110 8.110 8.160 8.080 8.290 4,487,943 8.1821 -0.61%
2012-01-03 0 8.160 8.150 8.190 8.000 8.200 1,681,244 13,645,455 8.1163 8.160 8.150 8.190 8.000 8.200 1,681,244 8.1163 1.62%
2011-12-30 0 8.030 7.990 8.050 7.970 8.090 1,589,054 12,735,068 8.0142 8.030 7.990 8.050 7.970 8.090 1,589,054 8.0142 0.00%
2011-12-29 0 8.030 7.980 8.050 7.800 8.050 2,002,619 15,993,268 7.9862 8.030 7.980 8.050 7.800 8.050 2,002,619 7.9862 0.50%
2011-12-28 0 7.990 7.970 8.000 7.800 8.010 4,931,015 38,930,006 7.8949 7.990 7.970 8.000 7.800 8.010 4,931,015 7.8949 0.25%
2011-12-23 0 7.970 7.960 7.970 7.800 7.990 2,829,500 22,328,452 7.8913 7.970 7.960 7.970 7.800 7.990 2,829,500 7.8913 2.71%
2011-12-22 0 7.760 7.770 7.850 7.610 7.870 4,820,748 37,400,488 7.7582 7.760 7.770 7.850 7.610 7.870 4,820,748 7.7582 -0.51%
2011-12-21 0 7.800 7.790 7.800 7.750 8.190 6,067,038 47,910,983 7.8969 7.800 7.790 7.800 7.750 8.190 6,067,038 7.8969 -1.89%
2011-12-20 0 7.950 7.950 7.990 7.880 8.300 5,668,004 46,121,057 8.1371 7.950 7.950 7.990 7.880 8.300 5,668,004 8.1371 -2.57%
2011-12-19 0 8.160 8.160 8.170 7.670 8.300 8,667,672 69,119,638 7.9744 8.160 8.160 8.170 7.670 8.300 8,667,672 7.9744 3.03%
2011-12-16 0 7.920 7.920 7.930 7.500 8.000 9,817,228 76,797,019 7.8227 7.920 7.920 7.930 7.500 8.000 9,817,228 7.8227 4.21%
2011-12-15 0 7.600 7.600 7.640 7.440 7.700 5,126,755 38,909,743 7.5895 7.600 7.600 7.640 7.440 7.700 5,126,755 7.5895 -0.13%
2011-12-14 0 7.610 7.610 7.640 7.500 7.660 4,218,500 32,124,445 7.6151 7.610 7.610 7.640 7.500 7.660 4,218,500 7.6151 1.20%
2011-12-13 0 7.520 7.510 7.570 7.510 7.700 3,775,551 28,665,534 7.5924 7.520 7.510 7.570 7.510 7.700 3,775,551 7.5924 -2.08%
2011-12-12 0 7.680 7.680 7.720 7.600 7.880 2,756,000 21,149,922 7.6741 7.680 7.680 7.720 7.600 7.880 2,756,000 7.6741 1.05%
2011-12-09 0 7.600 7.580 7.600 7.200 7.760 5,368,642 40,999,826 7.6369 7.600 7.580 7.600 7.200 7.760 5,368,642 7.6369 -2.81%
2011-12-08 0 7.820 7.810 7.830 7.780 7.880 2,792,698 21,849,789 7.8239 7.820 7.810 7.830 7.780 7.880 2,792,698 7.8239 -0.76%
2011-12-07 0 7.880 7.860 7.940 7.800 7.980 3,589,240 28,326,913 7.8922 7.880 7.860 7.940 7.800 7.980 3,589,240 7.8922 0.38%
2011-12-06 0 7.850 7.850 7.860 7.850 8.150 2,343,450 18,592,761 7.9339 7.850 7.850 7.860 7.850 8.150 2,343,450 7.9339 -3.56%
2011-12-05 0 8.140 8.080 8.140 7.920 8.200 3,767,752 30,369,274 8.0603 8.140 8.080 8.140 7.920 8.200 3,767,752 8.0603 0.25%
2011-12-02 0 8.120 8.120 8.180 8.060 8.270 3,892,750 31,615,887 8.1217 8.120 8.120 8.180 8.060 8.270 3,892,750 8.1217 1.88%
2011-12-01 0 7.970 7.960 7.970 7.810 8.300 16,559,962 133,265,565 8.0475 7.970 7.960 7.970 7.810 8.300 16,559,962 8.0475 2.31%
2011-11-30 0 7.790 7.790 7.800 7.610 7.990 10,468,575 81,680,787 7.8025 7.790 7.790 7.800 7.610 7.990 10,468,575 7.8025 -2.14%
2011-11-29 0 7.960 7.950 7.960 7.830 8.170 8,547,695 68,106,681 7.9678 7.960 7.950 7.960 7.830 8.170 8,547,695 7.9678 0.38%
2011-11-28 0 7.930 7.910 7.940 7.600 8.080 5,918,439 47,065,036 7.9523 7.930 7.910 7.940 7.600 8.080 5,918,439 7.9523 -0.13%
2011-11-25 0 7.940 7.930 7.940 7.930 8.520 14,623,992 119,636,062 8.1808 7.940 7.930 7.940 7.930 8.520 14,623,992 8.1808 -10.59%
2011-11-24 0 8.880 8.870 8.880 8.680 9.030 3,662,500 32,359,770 8.8354 8.880 8.870 8.880 8.680 9.030 3,662,500 8.8354 1.95%
2011-11-23 0 8.710 8.700 8.710 8.700 9.100 5,427,485 47,785,748 8.8044 8.710 8.700 8.710 8.700 9.100 5,427,485 8.8044 -5.43%
2011-11-22 0 9.210 9.130 9.190 8.480 9.250 4,746,700 41,996,560 8.8475 9.210 9.130 9.190 8.480 9.250 4,746,700 8.8475 7.72%
2011-11-21 0 8.550 8.560 8.620 8.500 8.740 4,354,905 37,494,668 8.6098 8.550 8.560 8.620 8.500 8.740 4,354,905 8.6098 -2.29%
2011-11-18 0 8.750 8.740 8.750 8.730 8.950 6,145,500 54,278,255 8.8322 8.750 8.740 8.750 8.730 8.950 6,145,500 8.8322 -2.78%
2011-11-17 0 9.000 8.990 9.050 8.870 9.140 4,621,272 41,783,826 9.0416 9.000 8.990 9.050 8.870 9.140 4,621,272 9.0416 0.11%
2011-11-16 0 8.990 8.970 8.990 8.970 9.460 5,737,452 52,019,370 9.0666 8.990 8.970 8.990 8.970 9.460 5,737,452 9.0666 -4.26%
2011-11-15 0 9.390 9.350 9.400 9.230 9.490 2,901,605 27,245,225 9.3897 9.390 9.350 9.400 9.230 9.490 2,901,605 9.3897 0.21%
2011-11-14 0 9.370 9.370 9.380 9.260 9.450 2,629,373 24,708,930 9.3973 9.370 9.370 9.380 9.260 9.450 2,629,373 9.3973 3.08%
2011-11-11 0 9.090 9.080 9.090 9.070 9.400 3,168,256 29,307,800 9.2505 9.090 9.080 9.090 9.070 9.400 3,168,256 9.2505 0.78%
2011-11-10 0 9.020 9.000 9.030 8.910 9.400 6,377,500 58,523,330 9.1765 9.020 9.000 9.030 8.910 9.400 6,377,500 9.1765 -6.91%
2011-11-09 0 9.690 9.680 9.690 9.650 9.890 4,965,000 48,234,670 9.7149 9.690 9.680 9.690 9.650 9.890 4,965,000 9.7149 0.31%
2011-11-08 0 9.660 9.620 9.660 9.580 9.980 4,726,244 46,224,152 9.7803 9.660 9.620 9.660 9.580 9.980 4,726,244 9.7803 -2.82%
2011-11-07 0 9.940 9.940 9.990 9.710 10.04 6,163,136 61,166,583 9.9246 9.940 9.940 9.990 9.710 10.04 6,163,136 9.9246 1.43%
2011-11-04 0 9.800 9.730 9.800 9.630 9.920 8,556,452 83,699,858 9.7821 9.800 9.730 9.800 9.630 9.920 8,556,452 9.7821 3.48%
2011-11-03 0 9.470 9.460 9.530 8.800 9.730 7,865,910 74,528,637 9.4749 9.470 9.460 9.530 8.800 9.730 7,865,910 9.4749 1.83%
2011-11-02 0 9.300 9.290 9.300 8.550 9.350 10,094,300 91,517,856 9.0663 9.300 9.290 9.300 8.550 9.350 10,094,300 9.0663 5.44%
2011-11-01 0 8.820 8.800 8.830 8.750 9.050 12,511,894 111,167,966 8.8850 8.820 8.800 8.830 8.750 9.050 12,511,894 8.8850 -4.65%
2011-10-31 0 9.250 9.240 9.250 9.230 9.700 5,208,648 48,694,708 9.3488 9.250 9.240 9.250 9.230 9.700 5,208,648 9.3488 -2.63%
2011-10-28 0 9.500 9.460 9.550 9.200 10.14 14,192,750 136,542,280 9.6206 9.500 9.460 9.550 9.200 10.14 14,192,750 9.6206 -2.86%
2011-10-27 0 9.780 9.780 9.810 9.370 9.870 6,688,500 65,072,970 9.7291 9.780 9.780 9.810 9.370 9.870 6,688,500 9.7291 3.82%
2011-10-26 0 9.420 9.440 9.450 9.070 9.450 5,757,195 53,503,034 9.2932 9.420 9.440 9.450 9.070 9.450 5,757,195 9.2932 1.51%
2011-10-25 0 9.280 9.260 9.280 9.140 9.300 4,518,118 41,696,639 9.2288 9.280 9.260 9.280 9.140 9.300 4,518,118 9.2288 1.09%
2011-10-24 0 9.180 9.160 9.180 9.060 9.310 4,109,674 37,504,136 9.1258 9.180 9.160 9.180 9.060 9.310 4,109,674 9.1258 2.57%
2011-10-21 0 8.950 8.910 8.950 8.870 9.030 8,271,399 73,821,904 8.9250 8.950 8.910 8.950 8.870 9.030 8,271,399 8.9250 0.11%
2011-10-20 0 8.940 8.920 8.960 8.760 9.000 7,477,000 66,392,126 8.8795 8.940 8.920 8.960 8.760 9.000 7,477,000 8.8795 -0.67%
2011-10-19 0 9.000 8.980 9.000 8.700 9.270 12,612,050 113,850,078 9.0271 9.000 8.980 9.000 8.700 9.270 12,612,050 9.0271 3.93%
2011-10-18 0 8.660 8.660 8.690 8.430 8.790 10,292,150 88,474,173 8.5963 8.660 8.660 8.690 8.430 8.790 10,292,150 8.5963 -3.13%
2011-10-17 0 8.940 8.930 8.950 8.710 9.000 8,602,500 76,315,339 8.8713 8.940 8.930 8.950 8.710 9.000 8,602,500 8.8713 3.95%
2011-10-14 0 8.600 8.600 8.650 8.120 8.680 10,712,000 89,282,820 8.3348 8.600 8.600 8.650 8.120 8.680 10,712,000 8.3348 2.14%
2011-10-13 0 8.420 8.410 8.450 8.210 8.520 9,712,579 81,766,593 8.4186 8.420 8.410 8.450 8.210 8.520 9,712,579 8.4186 2.56%
2011-10-12 0 8.210 8.210 8.220 8.020 8.310 8,616,280 70,799,189 8.2169 8.210 8.210 8.220 8.020 8.310 8,616,280 8.2169 1.48%
2011-10-11 0 8.090 8.090 8.100 8.020 8.280 9,026,490 73,399,374 8.1316 8.090 8.090 8.100 8.020 8.280 9,026,490 8.1316 3.06%
2011-10-10 0 7.850 7.870 7.890 7.660 8.060 7,675,502 59,778,970 7.7883 7.850 7.870 7.890 7.660 8.060 7,675,502 7.7883 -0.88%
2011-10-07 0 7.920 7.910 7.920 7.700 7.920 11,875,800 92,353,423 7.7766 7.920 7.910 7.920 7.700 7.920 11,875,800 7.7766 3.39%
2011-10-06 0 7.660 7.670 7.680 7.450 8.140 26,660,246 206,877,783 7.7598 7.660 7.670 7.680 7.450 8.140 26,660,246 7.7598 2.68%
2011-10-04 0 7.460 7.450 7.460 7.210 7.550 20,377,046 150,128,743 7.3675 7.460 7.450 7.460 7.210 7.550 20,377,046 7.3675 2.75%
2011-10-03 0 7.260 7.200 7.290 7.000 7.290 21,498,364 154,405,619 7.1822 7.260 7.200 7.290 7.000 7.290 21,498,364 7.1822 -0.27%
2011-09-30 0 7.280 7.250 7.280 6.740 7.480 26,714,850 193,909,011 7.2585 7.280 7.250 7.280 6.740 7.480 26,714,850 7.2585 -0.55%
2011-09-28 0 7.320 7.310 7.320 7.170 7.400 16,218,700 117,971,228 7.2738 7.320 7.310 7.320 7.170 7.400 16,218,700 7.2738 0.97%
2011-09-27 0 7.250 7.250 7.260 6.630 7.270 20,510,636 144,697,003 7.0547 7.250 7.250 7.260 6.630 7.270 20,510,636 7.0547 12.93%
2011-09-26 0 6.420 6.410 6.520 6.390 7.130 10,652,198 71,834,960 6.7437 6.420 6.410 6.520 6.390 7.130 10,652,198 6.7437 -8.15%
2011-09-23 0 6.990 6.990 7.000 6.710 7.270 13,272,400 92,747,793 6.9880 6.990 6.990 7.000 6.710 7.270 13,272,400 6.9880 2.79%
2011-09-22 0 6.800 6.800 6.810 6.790 7.150 8,899,500 61,811,695 6.9455 6.800 6.800 6.810 6.790 7.150 8,899,500 6.9455 -5.03%
2011-09-21 0 7.160 7.150 7.170 7.000 7.310 4,572,000 32,687,435 7.1495 7.160 7.150 7.170 7.000 7.310 4,572,000 7.1495 0.00%
2011-09-20 0 7.160 7.150 7.180 7.020 7.310 4,200,966 29,945,407 7.1282 7.160 7.150 7.180 7.020 7.310 4,200,966 7.1282 0.42%
2011-09-19 0 7.130 7.130 7.160 7.100 7.380 4,480,373 32,496,534 7.2531 7.130 7.130 7.160 7.100 7.380 4,480,373 7.2531 -3.26%
2011-09-16 0 7.370 7.350 7.360 7.240 7.500 5,321,214 39,198,212 7.3664 7.370 7.350 7.360 7.240 7.500 5,321,214 7.3664 1.10%
2011-09-15 0 7.290 7.290 7.310 7.260 7.600 4,583,930 33,991,266 7.4153 7.290 7.290 7.310 7.260 7.600 4,583,930 7.4153 -1.62%
2011-09-14 0 7.410 7.410 7.420 7.210 7.840 6,414,610 47,646,854 7.4279 7.410 7.410 7.420 7.210 7.840 6,414,610 7.4279 -4.88%
2011-09-12 0 7.790 7.780 7.790 7.750 8.050 2,335,500 18,303,859 7.8372 7.790 7.780 7.790 7.750 8.050 2,335,500 7.8372 -5.00%
2011-09-09 0 8.200 8.190 8.200 8.180 8.370 1,684,000 13,826,385 8.2104 8.200 8.190 8.200 8.180 8.370 1,684,000 8.2104 -0.49%
2011-09-08 0 8.240 8.200 8.250 8.200 8.400 2,750,920 22,665,980 8.2394 8.240 8.200 8.250 8.200 8.400 2,750,920 8.2394 0.37%
2011-09-07 0 8.210 8.210 8.220 7.960 8.300 5,006,131 41,111,855 8.2123 8.210 8.210 8.220 7.960 8.300 5,006,131 8.2123 3.14%
2011-09-06 0 7.960 7.960 7.980 7.800 8.030 7,676,500 60,466,627 7.8768 7.960 7.960 7.980 7.800 8.030 7,676,500 7.8768 -1.24%
2011-09-05 0 8.060 8.050 8.060 8.000 8.180 3,504,500 28,232,186 8.0560 8.060 8.050 8.060 8.000 8.180 3,504,500 8.0560 -1.23%
2011-09-02 0 8.160 8.150 8.180 8.110 8.530 4,423,500 36,332,152 8.2134 8.160 8.150 8.180 8.110 8.530 4,423,500 8.2134 -3.43%
2011-09-01 0 8.450 8.450 8.490 8.320 8.770 13,580,883 116,998,014 8.6149 8.450 8.450 8.490 8.320 8.770 13,580,883 8.6149 2.42%
2011-08-31 0 8.250 8.240 8.250 8.160 8.340 6,495,252 53,570,886 8.2477 8.250 8.240 8.250 8.160 8.340 6,495,252 8.2477 0.00%
2011-08-30 0 8.250 8.240 8.250 8.190 8.440 5,596,900 46,263,289 8.2659 8.250 8.240 8.250 8.190 8.440 5,596,900 8.2659 2.74%
2011-08-29 0 8.030 8.030 8.050 8.030 8.150 3,731,989 30,144,309 8.0773 8.030 8.030 8.050 8.030 8.150 3,731,989 8.0773 -0.12%
2011-08-26 0 8.040 8.030 8.040 8.000 8.150 7,472,900 60,206,485 8.0566 8.040 8.030 8.040 8.000 8.150 7,472,900 8.0566 -0.62%
2011-08-25 0 8.090 8.080 8.100 8.050 8.280 6,029,482 49,028,735 8.1315 8.090 8.080 8.100 8.050 8.280 6,029,482 8.1315 -0.49%
2011-08-24 0 8.130 8.100 8.120 8.050 8.380 6,864,500 55,730,392 8.1186 8.130 8.100 8.120 8.050 8.380 6,864,500 8.1186 -1.57%
2011-08-23 0 8.260 8.250 8.260 8.140 8.350 5,726,300 47,065,977 8.2193 8.260 8.250 8.260 8.140 8.350 5,726,300 8.2193 0.00%
2011-08-22 0 8.260 8.250 8.260 8.000 8.620 10,978,000 90,646,280 8.2571 8.260 8.250 8.260 8.000 8.620 10,978,000 8.2571 -3.95%
2011-08-19 0 8.600 8.550 8.630 8.500 8.800 9,108,280 79,739,003 8.7546 8.600 8.550 8.630 8.500 8.800 9,108,280 8.7546 -5.29%
2011-08-18 0 9.080 9.070 9.120 8.920 9.160 3,920,500 35,459,974 9.0448 9.080 9.070 9.120 8.920 9.160 3,920,500 9.0448 1.57%
2011-08-17 0 8.940 8.930 8.940 8.920 9.170 3,684,500 33,202,527 9.0114 8.940 8.930 8.940 8.920 9.170 3,684,500 9.0114 -1.32%
2011-08-16 0 9.060 9.050 9.070 8.900 9.500 5,370,370 49,332,197 9.1860 9.060 9.050 9.070 8.900 9.500 5,370,370 9.1860 -2.58%
2011-08-15 0 9.300 9.220 9.290 9.000 9.370 10,237,599 94,388,446 9.2198 9.300 9.220 9.290 9.000 9.370 10,237,599 9.2198 4.14%
2011-08-12 0 8.930 8.920 8.930 8.720 9.130 11,014,745 98,470,690 8.9399 8.930 8.920 8.930 8.720 9.130 11,014,745 8.9399 1.59%
2011-08-11 0 8.790 8.780 8.790 8.300 8.980 9,721,890 85,724,666 8.8177 8.790 8.780 8.790 8.300 8.980 9,721,890 8.8177 2.69%
2011-08-10 0 8.560 8.550 8.590 8.460 9.350 26,511,047 233,285,882 8.7996 8.560 8.550 8.590 8.460 9.350 26,511,047 8.7996 -3.28%
2011-08-09 0 8.850 8.850 8.900 8.710 9.260 14,983,170 135,681,726 9.0556 8.850 8.850 8.900 8.710 9.260 14,983,170 9.0556 -6.74%
2011-08-08 0 9.490 9.480 9.490 8.870 9.650 21,966,789 203,199,376 9.2503 9.490 9.480 9.490 8.870 9.650 21,966,789 9.2503 -4.14%
2011-08-05 0 9.900 9.890 9.950 9.850 10.18 19,568,841 194,459,758 9.9372 9.900 9.890 9.950 9.850 10.18 19,568,841 9.9372 -6.60%
2011-08-04 0 10.60 10.58 10.60 10.48 11.12 15,475,000 165,357,195 10.685 10.60 10.58 10.60 10.48 11.12 15,475,000 10.685 -4.50%
2011-08-03 0 11.10 11.08 11.10 10.92 11.20 7,144,678 78,930,605 11.047 11.10 11.08 11.10 10.92 11.20 7,144,678 11.047 -2.63%
2011-08-02 0 11.40 11.40 11.42 11.12 11.60 11,458,691 130,540,500 11.392 11.40 11.40 11.42 11.12 11.60 11,458,691 11.392 -1.21%
2011-08-01 0 11.54 11.52 11.54 11.00 11.66 16,491,214 190,031,237 11.523 11.54 11.52 11.54 11.00 11.66 16,491,214 11.523 6.26%
2011-07-29 0 10.86 10.84 10.86 10.80 10.96 3,977,105 43,191,476 10.860 10.86 10.84 10.86 10.80 10.96 3,977,105 10.860 -0.91%
2011-07-28 0 10.96 10.92 10.98 10.74 11.08 7,684,903 83,681,644 10.889 10.96 10.92 10.98 10.74 11.08 7,684,903 10.889 -1.26%
2011-07-27 0 11.10 11.08 11.10 11.02 11.18 2,669,735 29,630,362 11.099 11.10 11.08 11.10 11.02 11.18 2,669,735 11.099 -0.72%
2011-07-26 0 11.18 11.10 11.18 10.86 11.18 5,032,443 55,707,867 11.070 11.18 11.10 11.18 10.86 11.18 5,032,443 11.070 2.19%
2011-07-25 0 10.94 10.92 10.96 10.86 11.20 4,210,622 46,452,667 11.032 10.94 10.92 10.96 10.86 11.20 4,210,622 11.032 -2.15%
2011-07-22 0 11.18 11.16 11.18 10.96 11.22 4,001,512 44,704,397 11.172 11.18 11.16 11.18 10.96 11.22 4,001,512 11.172 2.38%
2011-07-21 0 10.92 10.92 10.94 10.88 11.16 4,729,491 52,103,897 11.017 10.92 10.92 10.94 10.88 11.16 4,729,491 11.017 -1.09%
2011-07-20 0 11.04 11.02 11.04 10.86 11.22 4,989,625 55,303,386 11.084 11.04 11.02 11.04 10.86 11.22 4,989,625 11.084 2.60%
2011-07-19 0 10.76 10.74 10.76 10.70 11.06 8,674,824 93,772,272 10.810 10.76 10.74 10.76 10.70 11.06 8,674,824 10.810 -2.54%
2011-07-18 0 11.04 11.02 11.04 11.02 11.50 8,075,475 90,277,819 11.179 11.04 11.02 11.04 11.02 11.50 8,075,475 11.179 -2.30%
2011-07-15 0 11.30 11.30 11.32 11.26 11.44 5,516,645 62,576,197 11.343 11.30 11.30 11.32 11.26 11.44 5,516,645 11.343 -0.70%
2011-07-14 0 11.38 11.36 11.38 11.24 11.98 10,683,873 121,951,321 11.415 11.38 11.36 11.38 11.24 11.98 10,683,873 11.415 -3.07%
2011-07-13 0 11.74 11.70 11.74 11.52 11.98 4,620,500 54,393,050 11.772 11.74 11.70 11.74 11.52 11.98 4,620,500 11.772 2.26%
2011-07-12 0 11.48 11.48 11.50 11.48 12.10 12,178,779 142,520,138 11.702 11.48 11.48 11.50 11.48 12.10 12,178,779 11.702 -5.12%
2011-07-11 0 12.10 12.10 12.12 12.10 12.60 5,881,917 72,258,304 12.285 12.10 12.10 12.12 12.10 12.60 5,881,917 12.285 -4.12%
2011-07-08 0 12.62 12.58 12.64 12.32 13.28 11,186,993 141,308,377 12.631 12.62 12.58 12.64 12.32 13.28 11,186,993 12.631 -4.25%
2011-07-07 0 13.18 13.20 13.22 12.82 13.32 8,024,723 105,875,637 13.194 13.18 13.20 13.22 12.82 13.32 8,024,723 13.194 1.70%
2011-07-06 0 12.96 13.00 13.02 12.32 13.10 7,686,179 98,929,939 12.871 12.96 13.00 13.02 12.32 13.10 7,686,179 12.871 1.89%
2011-07-05 0 12.72 12.72 12.74 12.00 12.76 9,851,084 123,319,301 12.518 12.72 12.72 12.74 12.00 12.76 9,851,084 12.518 4.95%
2011-07-04 0 12.12 12.10 12.12 12.10 12.60 6,085,697 74,648,817 12.266 12.12 12.10 12.12 12.10 12.60 6,085,697 12.266 -2.26%
2011-06-30 0 12.40 12.36 12.44 12.18 12.48 3,714,922 46,025,539 12.389 12.40 12.36 12.44 12.18 12.48 3,714,922 12.389 2.31%
2011-06-29 0 12.12 12.06 12.14 11.96 12.54 4,736,992 57,699,953 12.181 12.12 12.06 12.14 11.96 12.54 4,736,992 12.181 -1.30%
2011-06-28 0 12.28 12.18 12.28 11.94 12.38 3,783,443 46,337,447 12.247 12.28 12.18 12.28 11.94 12.38 3,783,443 12.247 2.50%
2011-06-27 0 11.98 12.00 12.08 11.76 12.10 3,028,900 36,371,330 12.008 11.98 12.00 12.08 11.76 12.10 3,028,900 12.008 -0.17%
2011-06-24 0 12.00 12.02 12.06 11.80 12.16 3,503,162 42,101,012 12.018 12.00 12.02 12.06 11.80 12.16 3,503,162 12.018 -0.17%
2011-06-23 0 12.02 12.00 12.04 11.72 12.06 4,473,490 53,199,653 11.892 12.02 12.00 12.04 11.72 12.06 4,473,490 11.892 0.33%
2011-06-22 0 11.98 11.96 11.98 11.42 12.22 10,058,152 120,780,989 12.008 11.98 11.96 11.98 11.42 12.22 10,058,152 12.008 5.64%
2011-06-21 0 11.34 11.32 11.34 11.04 11.44 3,260,713 36,799,665 11.286 11.34 11.32 11.34 11.04 11.44 3,260,713 11.286 2.72%
2011-06-20 0 11.04 11.02 11.04 11.02 11.46 5,691,678 63,723,437 11.196 11.04 11.02 11.04 11.02 11.46 5,691,678 11.196 -2.13%
2011-06-17 0 11.28 11.28 11.32 11.22 11.94 6,110,000 69,962,864 11.451 11.28 11.28 11.32 11.22 11.94 6,110,000 11.451 -5.37%
2011-06-16 0 11.92 11.92 11.94 11.30 12.04 10,152,500 119,909,260 11.811 11.92 11.92 11.94 11.30 12.04 10,152,500 11.811 4.38%
2011-06-15 0 11.42 11.42 11.44 11.26 11.94 7,865,914 91,384,188 11.618 11.42 11.42 11.44 11.26 11.94 7,865,914 11.618 1.24%
2011-06-14 0 11.28 11.26 11.28 11.06 11.46 5,878,631 66,378,245 11.291 11.28 11.26 11.28 11.06 11.46 5,878,631 11.291 -1.23%
2011-06-13 0 11.42 11.42 11.44 11.16 11.50 6,583,770 74,502,179 11.316 11.42 11.42 11.44 11.16 11.50 6,583,770 11.316 -2.06%
2011-06-10 0 11.66 11.62 11.66 11.40 12.56 11,892,500 142,116,870 11.950 11.66 11.62 11.66 11.40 12.56 11,892,500 11.950 -4.89%
2011-06-09 0 12.26 12.26 12.30 12.22 12.80 9,931,500 122,677,095 12.352 12.26 12.26 12.30 12.22 12.80 9,931,500 12.352 -3.31%
2011-06-08 0 12.68 12.68 12.70 12.60 12.86 4,699,928 59,731,852 12.709 12.68 12.68 12.70 12.60 12.86 4,699,928 12.709 -1.40%
2011-06-07 0 12.86 12.88 12.90 12.66 13.08 8,913,725 114,809,719 12.880 12.86 12.88 12.90 12.66 13.08 8,913,725 12.880 -2.13%
2011-06-03 0 13.14 13.14 13.16 13.08 13.36 3,449,989 45,724,644 13.254 13.14 13.14 13.16 13.08 13.36 3,449,989 13.254 0.15%
2011-06-02 0 13.12 13.14 13.16 13.04 13.24 2,978,544 39,104,221 13.129 13.12 13.14 13.16 13.04 13.24 2,978,544 13.129 -0.91%
2011-06-01 0 13.24 13.22 13.24 13.04 13.34 4,346,208 57,522,263 13.235 13.24 13.22 13.24 13.04 13.34 4,346,208 13.235 0.91%
2011-05-31 0 13.12 13.02 13.14 12.90 13.14 3,842,655 50,044,486 13.023 13.12 13.02 13.14 12.90 13.14 3,842,655 13.023 1.55%
2011-05-30 0 12.92 12.90 12.94 12.76 13.02 2,936,528 37,852,588 12.890 12.92 12.90 12.94 12.76 13.02 2,936,528 12.890 0.47%
2011-05-27 0 12.86 12.84 12.96 12.76 13.02 3,052,050 39,369,121 12.899 12.86 12.84 12.96 12.76 13.02 3,052,050 12.899 0.31%
2011-05-26 0 12.82 12.82 12.84 12.78 13.10 5,022,790 65,009,095 12.943 12.82 12.82 12.84 12.78 13.10 5,022,790 12.943 -0.47%
2011-05-25 0 12.88 12.86 12.88 12.76 13.10 6,730,340 86,618,066 12.870 12.88 12.86 12.88 12.76 13.10 6,730,340 12.870 -1.53%
2011-05-24 0 13.08 13.04 13.06 12.92 13.34 4,648,634 60,726,628 13.063 13.08 13.04 13.06 12.92 13.34 4,648,634 13.063 -1.36%
2011-05-23 0 13.26 13.24 13.28 13.18 13.44 3,510,248 46,649,375 13.289 13.26 13.24 13.28 13.18 13.44 3,510,248 13.289 -0.90%
2011-05-20 0 13.38 13.38 13.40 13.18 13.56 4,275,220 56,986,480 13.329 13.38 13.38 13.40 13.18 13.56 4,275,220 13.329 0.30%
2011-05-19 0 13.34 13.36 13.42 13.32 13.80 6,558,400 88,369,721 13.474 13.34 13.36 13.42 13.32 13.80 6,558,400 13.474 -3.05%
2011-05-18 0 13.76 13.68 13.72 13.50 13.86 6,112,178 83,376,614 13.641 13.76 13.68 13.72 13.50 13.86 6,112,178 13.641 0.73%
2011-05-17 0 13.66 13.62 13.72 13.24 13.72 8,003,929 108,398,526 13.543 13.66 13.62 13.72 13.24 13.72 8,003,929 13.543 2.71%
2011-05-16 0 13.30 13.24 13.34 13.16 13.56 5,859,146 78,102,949 13.330 13.30 13.24 13.34 13.16 13.56 5,859,146 13.330 -0.15%
2011-05-13 0 13.32 13.24 13.32 13.14 13.40 11,462,000 151,541,790 13.221 13.32 13.24 13.32 13.14 13.40 11,462,000 13.221 -0.75%
2011-05-12 0 13.42 13.42 13.48 13.34 13.54 5,243,034 70,373,228 13.422 13.42 13.42 13.48 13.34 13.54 5,243,034 13.422 -1.18%
2011-05-11 0 13.58 13.58 13.64 13.50 13.72 4,757,519 64,708,342 13.601 13.58 13.58 13.64 13.50 13.72 4,757,519 13.601 -0.29%
2011-05-09 0 13.62 13.62 13.64 13.50 13.90 4,502,261 61,621,124 13.687 13.62 13.62 13.64 13.50 13.90 4,502,261 13.687 0.59%
2011-05-06 0 13.54 13.52 13.54 13.42 13.60 4,665,547 63,049,978 13.514 13.54 13.52 13.54 13.42 13.60 4,665,547 13.514 -1.02%
2011-05-05 0 13.68 13.68 13.72 13.40 13.72 3,090,218 41,981,242 13.585 13.68 13.68 13.72 13.40 13.72 3,090,218 13.585 1.03%
2011-05-04 0 13.54 13.46 13.56 13.34 13.72 7,626,748 102,418,261 13.429 13.54 13.46 13.56 13.34 13.72 7,626,748 13.429 -1.31%
2011-05-03 0 13.72 13.70 13.72 13.70 13.98 4,080,859 56,611,944 13.873 13.72 13.70 13.72 13.70 13.98 4,080,859 13.873 -0.44%
2011-04-29 0 13.78 13.78 13.80 13.68 14.10 6,541,394 90,358,730 13.813 13.78 13.78 13.80 13.68 14.10 6,541,394 13.813 -0.86%
2011-04-28 0 13.90 13.88 13.90 13.78 14.20 6,604,538 91,859,509 13.909 13.90 13.88 13.90 13.78 14.20 6,604,538 13.909 -1.56%
2011-04-27 0 14.12 14.12 14.22 14.02 14.40 3,629,138 51,523,961 14.197 14.12 14.12 14.22 14.02 14.40 3,629,138 14.197 -0.98%
2011-04-26 0 14.26 14.22 14.26 13.98 14.34 6,349,728 89,594,057 14.110 14.26 14.22 14.26 13.98 14.34 6,349,728 14.110 0.56%
2011-04-21 0 14.18 14.18 14.20 14.16 14.60 5,778,038 82,772,672 14.325 14.18 14.18 14.20 14.16 14.60 5,778,038 14.325 -2.48%
2011-04-20 0 14.54 14.46 14.54 13.90 14.58 12,875,354 185,195,502 14.384 14.54 14.46 14.54 13.90 14.58 12,875,354 14.384 4.01%
2011-04-19 0 13.98 13.98 14.00 13.42 14.02 14,168,022 194,234,113 13.709 13.98 13.98 14.00 13.42 14.02 14,168,022 13.709 1.30%
2011-04-18 0 13.80 13.78 13.80 13.74 14.56 36,926,923 520,430,085 14.094 13.80 13.78 13.80 13.74 14.56 36,926,923 14.094 -5.74%
2011-04-15 0 14.64 14.62 14.68 14.48 14.76 7,711,642 112,458,547 14.583 14.64 14.62 14.68 14.48 14.76 7,711,642 14.583 -0.81%
2011-04-14 0 14.76 14.72 14.76 14.50 14.84 7,927,733 116,429,452 14.686 14.76 14.72 14.76 14.50 14.84 7,927,733 14.686 -0.27%
2011-04-13 0 14.80 14.78 14.80 14.40 14.84 13,994,305 204,824,491 14.636 14.80 14.78 14.80 14.40 14.84 13,994,305 14.636 3.21%
2011-04-12 0 14.34 14.34 14.36 14.16 14.46 15,186,350 217,488,809 14.321 14.34 14.34 14.36 14.16 14.46 15,186,350 14.321 0.84%
2011-04-11 0 14.22 14.20 14.22 14.06 14.40 11,795,921 167,584,660 14.207 14.22 14.20 14.22 14.06 14.40 11,795,921 14.207 1.14%
2011-04-08 0 14.06 14.06 14.08 13.80 14.14 7,200,032 101,265,254 14.065 14.06 14.06 14.08 13.80 14.14 7,200,032 14.065 0.72%
2011-04-07 0 13.96 13.94 13.96 13.78 14.14 10,603,095 148,241,784 13.981 13.96 13.94 13.96 13.78 14.14 10,603,095 13.981 0.14%
2011-04-06 0 13.94 13.86 13.88 13.48 13.96 13,268,463 182,740,785 13.773 13.94 13.86 13.88 13.48 13.96 13,268,463 13.773 2.65%
2011-04-04 0 13.58 13.56 13.58 13.36 13.60 7,560,548 101,968,386 13.487 13.58 13.56 13.58 13.36 13.60 7,560,548 13.487 1.04%
2011-04-01 0 13.44 13.44 13.46 13.26 13.52 7,152,068 95,844,214 13.401 13.44 13.44 13.46 13.26 13.52 7,152,068 13.401 0.75%
2011-03-31 0 13.34 13.34 13.36 13.20 13.68 17,936,000 239,043,970 13.328 13.34 13.34 13.36 13.20 13.68 17,936,000 13.328 -1.91%
2011-03-30 0 13.60 13.58 13.66 13.54 13.92 11,629,397 160,120,122 13.769 13.60 13.58 13.66 13.54 13.92 11,629,397 13.769 -0.29%
2011-03-29 0 13.64 13.64 13.74 13.40 13.90 14,018,240 191,982,880 13.695 13.64 13.64 13.74 13.40 13.90 14,018,240 13.695 2.25%
2011-03-28 0 13.34 13.30 13.38 13.24 13.78 13,173,624 176,148,410 13.371 13.34 13.30 13.38 13.24 13.78 13,173,624 13.371 -2.49%
2011-03-25 0 13.68 13.68 13.70 13.64 14.10 10,865,419 149,904,835 13.797 13.68 13.68 13.70 13.64 14.10 10,865,419 13.797 -1.16%
2011-03-24 0 13.84 13.82 13.84 13.66 14.14 6,294,070 87,220,254 13.858 13.84 13.82 13.84 13.66 14.14 6,294,070 13.858 -1.00%
2011-03-23 0 13.98 13.98 14.00 13.56 14.00 6,658,825 92,301,589 13.862 13.98 13.98 14.00 13.56 14.00 6,658,825 13.862 2.79%
2011-03-22 0 13.60 13.70 13.72 13.52 13.84 11,369,962 155,201,152 13.650 13.60 13.70 13.72 13.52 13.84 11,369,962 13.650 -0.73%
2011-03-21 0 13.70 13.68 13.72 13.54 13.84 4,680,560 64,028,758 13.680 13.70 13.68 13.72 13.54 13.84 4,680,560 13.680 1.48%
2011-03-18 0 13.50 13.50 13.52 13.50 14.10 16,364,366 223,965,955 13.686 13.50 13.50 13.52 13.50 14.10 16,364,366 13.686 -2.17%
2011-03-17 0 13.80 13.78 13.80 13.60 14.20 11,932,419 165,242,146 13.848 13.80 13.78 13.80 13.60 14.20 11,932,419 13.848 -4.17%
2011-03-16 0 14.40 14.48 14.50 14.10 14.60 11,028,243 158,973,556 14.415 14.40 14.48 14.50 14.10 14.60 11,028,243 14.415 1.12%
2011-03-15 0 14.24 14.20 14.28 13.84 14.46 15,416,662 216,299,666 14.030 14.24 14.20 14.28 13.84 14.46 15,416,662 14.030 -1.52%
2011-03-14 0 14.46 14.46 14.48 14.20 14.56 6,541,900 94,113,682 14.386 14.46 14.46 14.48 14.20 14.56 6,541,900 14.386 0.56%
2011-03-11 0 14.38 14.36 14.38 14.30 14.74 11,762,103 169,869,262 14.442 14.38 14.36 14.38 14.30 14.74 11,762,103 14.442 -2.97%
2011-03-10 0 14.82 14.82 14.84 14.42 14.92 11,726,869 173,726,193 14.814 14.82 14.82 14.84 14.42 14.92 11,726,869 14.814 2.35%
2011-03-09 0 14.48 14.48 14.54 14.44 14.74 9,671,493 140,614,582 14.539 14.48 14.48 14.54 14.44 14.74 9,671,493 14.539 -0.28%
2011-03-08 0 14.52 14.50 14.52 14.40 14.74 15,164,847 219,955,665 14.504 14.52 14.50 14.52 14.40 14.74 15,164,847 14.504 -0.82%
2011-03-07 0 14.64 14.66 14.68 14.60 15.24 15,085,930 223,146,871 14.792 14.64 14.66 14.68 14.60 15.24 15,085,930 14.792 -4.44%
2011-03-04 0 15.32 15.32 15.34 14.86 15.34 10,897,634 164,226,288 15.070 15.32 15.32 15.34 14.86 15.34 10,897,634 15.070 3.65%
2011-03-03 0 14.78 14.70 14.72 14.52 15.08 10,554,415 155,272,490 14.712 14.78 14.70 14.72 14.52 15.08 10,554,415 14.712 -0.40%
2011-03-02 0 14.84 14.82 14.84 14.80 15.04 8,320,439 123,785,837 14.877 14.84 14.82 14.84 14.80 15.04 8,320,439 14.877 -1.33%
2011-03-01 0 15.04 15.06 15.08 14.30 15.34 17,516,882 261,615,813 14.935 15.04 15.06 15.08 14.30 15.34 17,516,882 14.935 3.58%
2011-02-28 0 14.52 14.52 14.54 14.14 15.06 25,693,200 372,771,328 14.509 14.52 14.52 14.54 14.14 15.06 25,693,200 14.509 -3.97%
2011-02-25 0 15.12 15.16 15.20 14.90 15.34 11,031,475 166,910,818 15.130 15.12 15.16 15.20 14.90 15.34 11,031,475 15.130 1.89%
2011-02-24 0 14.84 14.80 14.82 14.64 15.28 18,433,625 277,178,297 15.037 14.84 14.80 14.82 14.64 15.28 18,433,625 15.037 0.27%
2011-02-23 0 14.80 14.78 14.80 14.50 15.18 36,211,886 538,829,427 14.880 14.80 14.78 14.80 14.50 15.18 36,211,886 14.880 -2.89%
2011-02-22 0 15.24 15.24 15.30 15.08 15.88 71,138,593 1,089,888,228 15.321 15.24 15.24 15.30 15.08 15.88 71,138,593 15.321 -8.63%
2011-02-21 0 16.68 16.66 16.70 16.58 17.20 12,689,914 213,338,033 16.812 16.68 16.66 16.70 16.58 17.20 12,689,914 16.812 -3.47%
2011-02-18 0 17.28 17.32 17.34 17.10 17.58 8,618,355 149,121,595 17.303 17.28 17.32 17.34 17.10 17.58 8,618,355 17.303 -1.26%
2011-02-17 0 17.50 17.50 17.52 17.04 17.70 25,601,453 445,944,903 17.419 17.50 17.50 17.52 17.04 17.70 25,601,453 17.419 1.51%
2011-02-16 0 17.24 17.22 17.24 16.38 17.26 19,063,478 322,246,140 16.904 17.24 17.22 17.24 16.38 17.26 19,063,478 16.904 4.23%
2011-02-15 0 16.54 16.50 16.56 16.00 16.70 12,097,910 199,564,864 16.496 16.54 16.50 16.56 16.00 16.70 12,097,910 16.496 1.85%
2011-02-14 0 16.24 16.24 16.28 16.06 16.56 10,059,500 163,755,585 16.279 16.24 16.24 16.28 16.06 16.56 10,059,500 16.279 0.25%
2011-02-11 0 16.20 16.18 16.20 15.68 16.42 9,938,352 160,579,120 16.158 16.20 16.18 16.20 15.68 16.42 9,938,352 16.158 3.45%
2011-02-10 0 15.66 15.64 15.76 15.64 16.12 7,648,000 121,199,305 15.847 15.66 15.64 15.76 15.64 16.12 7,648,000 15.847 -1.76%
2011-02-09 0 15.94 15.96 15.98 15.80 16.86 15,728,821 255,971,649 16.274 15.94 15.96 15.98 15.80 16.86 15,728,821 16.274 -3.98%
2011-02-08 0 16.60 16.60 16.62 16.04 16.70 10,405,500 171,605,004 16.492 16.60 16.60 16.62 16.04 16.70 10,405,500 16.492 2.60%
2011-02-07 0 16.18 16.16 16.20 15.80 16.32 6,101,686 98,167,403 16.089 16.18 16.16 16.20 15.80 16.32 6,101,686 16.089 2.41%
2011-02-02 0 15.80 15.80 15.86 15.58 16.04 6,693,628 106,279,759 15.878 15.80 15.80 15.86 15.58 16.04 6,693,628 15.878 2.46%
2011-02-01 0 15.42 15.36 15.38 15.34 15.72 6,242,805 96,487,908 15.456 15.42 15.36 15.38 15.34 15.72 6,242,805 15.456 0.13%
2011-01-31 0 15.40 15.34 15.42 15.10 15.64 9,348,223 143,193,897 15.318 15.40 15.34 15.42 15.10 15.64 9,348,223 15.318 -2.78%
2011-01-28 0 15.84 15.84 15.88 15.50 16.10 10,460,500 164,847,003 15.759 15.84 15.84 15.88 15.50 16.10 10,460,500 15.759 0.00%
2011-01-27 0 15.84 15.82 15.86 15.80 16.48 13,061,313 209,526,719 16.042 15.84 15.82 15.86 15.80 16.48 13,061,313 16.042 -3.88%
2011-01-26 0 16.48 16.44 16.48 16.20 16.72 13,092,369 216,025,686 16.500 16.48 16.44 16.48 16.20 16.72 13,092,369 16.500 1.98%
2011-01-25 0 16.16 16.16 16.18 15.74 16.30 22,706,300 364,091,174 16.035 16.16 16.16 16.18 15.74 16.30 22,706,300 16.035 0.12%
2011-01-24 0 16.14 16.12 16.14 16.10 17.14 12,686,560 207,523,516 16.358 16.14 16.12 16.14 16.10 17.14 12,686,560 16.358 -4.27%
2011-01-21 0 16.86 16.84 16.86 16.30 17.24 18,724,019 316,912,003 16.925 16.86 16.84 16.86 16.30 17.24 18,724,019 16.925 3.69%
2011-01-20 0 16.26 16.24 16.26 16.20 16.88 11,660,788 191,769,171 16.446 16.26 16.24 16.26 16.20 16.88 11,660,788 16.446 -4.47%
2011-01-19 0 17.02 16.98 17.00 16.78 17.32 19,341,763 329,520,192 17.037 17.02 16.98 17.00 16.78 17.32 19,341,763 17.037 -1.05%
2011-01-18 0 17.20 17.20 17.22 16.20 17.46 28,947,609 493,081,220 17.034 17.20 17.20 17.22 16.20 17.46 28,947,609 17.034 5.91%
2011-01-17 0 16.24 16.22 16.24 16.04 16.80 12,581,607 204,784,180 16.276 16.24 16.22 16.24 16.04 16.80 12,581,607 16.276 -2.29%
2011-01-14 0 16.62 16.56 16.62 16.36 16.96 16,931,243 281,476,231 16.625 16.62 16.56 16.62 16.36 16.96 16,931,243 16.625 -1.89%
2011-01-13 0 16.94 16.92 16.94 16.46 17.00 37,817,149 637,115,590 16.847 16.94 16.92 16.94 16.46 17.00 37,817,149 16.847 3.80%
2011-01-12 0 16.32 16.30 16.32 15.72 16.60 28,288,183 460,542,401 16.280 16.32 16.30 16.32 15.72 16.60 28,288,183 16.280 3.82%
2011-01-11 0 15.72 15.70 15.72 14.96 15.76 17,140,371 266,065,706 15.523 15.72 15.70 15.72 14.96 15.76 17,140,371 15.523 4.66%
2011-01-10 0 15.02 15.00 15.02 14.94 15.32 6,566,735 98,792,241 15.044 15.02 15.00 15.02 14.94 15.32 6,566,735 15.044 -1.83%
2011-01-07 0 15.30 15.28 15.30 15.10 15.72 18,249,950 282,048,058 15.455 15.30 15.28 15.30 15.10 15.72 18,249,950 15.455 -0.65%
2011-01-06 0 15.40 15.38 15.40 14.94 15.60 24,687,414 381,021,809 15.434 15.40 15.38 15.40 14.94 15.60 24,687,414 15.434 2.67%
2011-01-05 0 15.00 14.98 15.00 14.72 15.16 13,874,948 206,884,107 14.911 15.00 14.98 15.00 14.72 15.16 13,874,948 14.911 -0.66%
2011-01-04 0 15.10 15.08 15.10 14.90 15.40 23,458,338 354,558,532 15.114 15.10 15.08 15.10 14.90 15.40 23,458,338 15.114 -0.26%
2011-01-03 0 15.14 15.14 15.16 13.98 15.18 23,868,788 350,522,516 14.685 15.14 15.14 15.16 13.98 15.18 23,868,788 14.685 8.61%
2010-12-31 0 13.94 13.96 14.00 13.48 14.32 15,630,051 218,553,306 13.983 13.94 13.96 14.00 13.48 14.32 15,630,051 13.983 3.72%
2010-12-30 0 13.44 13.40 13.44 13.40 13.58 6,024,021 81,158,985 13.473 13.44 13.40 13.44 13.40 13.58 6,024,021 13.473 -0.59%
2010-12-29 0 13.52 13.50 13.54 13.06 13.82 8,619,726 116,274,220 13.489 13.52 13.50 13.54 13.06 13.82 8,619,726 13.489 1.81%
2010-12-28 0 13.28 13.26 13.28 12.90 13.32 7,051,040 91,931,177 13.038 13.28 13.26 13.28 12.90 13.32 7,051,040 13.038 1.53%
2010-12-24 0 13.08 13.08 13.10 13.06 13.20 1,785,618 23,442,335 13.128 13.08 13.08 13.10 13.06 13.20 1,785,618 13.128 -1.36%
2010-12-23 0 13.26 13.22 13.24 13.20 13.50 2,988,250 39,613,434 13.256 13.26 13.22 13.24 13.20 13.50 2,988,250 13.256 -0.75%
2010-12-22 0 13.58 13.52 13.60 13.40 13.64 5,957,700 80,200,604 13.462 13.36 13.30 13.38 13.18 13.42 6,055,806 13.244 0.15%
2010-12-21 0 13.56 13.56 13.58 13.42 13.64 5,189,891 70,417,753 13.568 13.34 13.34 13.36 13.20 13.42 5,275,353 13.348 0.59%
2010-12-20 0 13.48 13.42 13.48 13.12 13.48 4,357,440 57,939,177 13.297 13.26 13.20 13.26 12.91 13.26 4,429,194 13.081 0.90%
2010-12-17 0 13.36 13.32 13.40 13.18 13.62 7,936,517 106,201,978 13.381 13.14 13.10 13.18 12.97 13.40 8,067,208 13.165 0.91%
2010-12-16 0 13.24 13.24 13.26 13.18 13.62 7,181,417 95,753,213 13.333 13.03 13.03 13.05 12.97 13.40 7,299,674 13.117 -2.22%
2010-12-15 0 13.54 13.54 13.58 13.48 13.76 3,182,138 43,276,914 13.600 13.32 13.32 13.36 13.26 13.54 3,234,538 13.380 -1.60%
2010-12-14 0 13.76 13.74 13.76 13.54 13.88 4,901,187 67,006,498 13.671 13.54 13.52 13.54 13.32 13.66 4,981,895 13.450 0.73%
2010-12-13 0 13.66 13.66 13.68 13.54 14.00 9,256,602 127,859,545 13.813 13.44 13.44 13.46 13.32 13.77 9,409,031 13.589 -2.15%
2010-12-10 0 13.96 13.98 14.00 13.00 14.08 17,267,411 237,783,588 13.771 13.73 13.75 13.77 12.79 13.85 17,551,755 13.548 4.33%
2010-12-09 0 13.38 13.34 13.40 13.18 13.40 4,276,200 56,854,699 13.296 13.16 13.12 13.18 12.97 13.18 4,346,616 13.080 0.90%
2010-12-08 0 13.26 13.22 13.24 13.08 13.28 2,943,770 38,845,703 13.196 13.05 13.01 13.03 12.87 13.06 2,992,245 12.982 0.00%
2010-12-07 0 13.26 13.20 13.26 13.10 13.40 6,341,733 84,118,406 13.264 13.05 12.99 13.05 12.89 13.18 6,446,163 13.049 -0.45%
2010-12-06 0 13.32 13.28 13.38 13.16 13.70 5,162,251 69,373,583 13.439 13.10 13.06 13.16 12.95 13.48 5,247,258 13.221 -1.19%
2010-12-03 0 13.48 13.44 13.50 13.42 13.76 7,464,500 101,038,805 13.536 13.26 13.22 13.28 13.20 13.54 7,587,418 13.317 0.15%
2010-12-02 0 13.46 13.48 13.50 13.02 13.78 11,276,414 151,482,380 13.434 13.24 13.26 13.28 12.81 13.56 11,462,103 13.216 4.18%
2010-12-01 0 12.92 12.92 12.94 12.84 13.00 5,583,987 72,173,320 12.925 12.71 12.71 12.73 12.63 12.79 5,675,939 12.716 0.00%
2010-11-30 0 12.92 12.92 13.02 12.86 13.10 8,303,100 107,618,145 12.961 12.71 12.71 12.81 12.65 12.89 8,439,828 12.751 -1.67%
2010-11-29 0 13.14 13.08 13.14 13.02 13.40 5,825,000 76,741,612 13.175 12.93 12.87 12.93 12.81 13.18 5,920,921 12.961 0.31%
2010-11-26 0 13.10 13.10 13.12 13.08 13.44 5,925,587 78,012,760 13.165 12.89 12.89 12.91 12.87 13.22 6,023,164 12.952 -2.09%
2010-11-25 0 13.38 13.36 13.38 13.36 13.54 4,381,954 58,883,532 13.438 13.16 13.14 13.16 13.14 13.32 4,454,112 13.220 0.15%
2010-11-24 0 13.36 13.34 13.36 13.32 13.68 8,690,000 116,749,790 13.435 13.14 13.12 13.14 13.10 13.46 8,833,099 13.217 -1.62%
2010-11-23 0 13.58 13.58 13.62 13.56 13.90 7,083,235 96,355,843 13.603 13.36 13.36 13.40 13.34 13.67 7,199,875 13.383 -2.44%
2010-11-22 0 13.92 13.92 13.94 13.68 14.10 5,004,096 69,655,120 13.920 13.69 13.69 13.71 13.46 13.87 5,086,499 13.694 0.72%
2010-11-19 0 13.82 13.82 13.84 13.56 14.12 10,490,526 144,304,709 13.756 13.60 13.60 13.62 13.34 13.89 10,663,274 13.533 -0.72%
2010-11-18 0 13.92 13.94 13.96 13.80 14.12 8,195,772 114,262,166 13.942 13.69 13.71 13.73 13.58 13.89 8,330,732 13.716 0.29%
2010-11-17 0 13.88 13.84 13.88 13.76 14.38 13,936,500 193,571,254 13.890 13.66 13.62 13.66 13.54 14.15 14,165,993 13.665 -4.28%
2010-11-16 0 14.50 14.44 14.52 14.38 14.72 7,285,789 105,812,610 14.523 14.27 14.21 14.28 14.15 14.48 7,405,765 14.288 -1.36%
2010-11-15 0 14.70 14.68 14.70 14.60 14.86 5,014,533 73,725,205 14.702 14.46 14.44 14.46 14.36 14.62 5,097,108 14.464 -0.27%
2010-11-12 0 14.74 14.74 14.78 14.68 15.14 16,851,265 250,276,386 14.852 14.50 14.50 14.54 14.44 14.89 17,128,756 14.611 -1.73%
2010-11-11 0 15.00 14.98 15.00 14.94 15.16 7,102,486 106,567,942 15.004 14.76 14.74 14.76 14.70 14.91 7,219,443 14.761 0.40%
2010-11-10 0 14.94 14.94 15.02 14.78 15.12 10,790,250 161,043,130 14.925 14.70 14.70 14.78 14.54 14.88 10,967,934 14.683 -0.27%
2010-11-09 0 14.98 14.98 15.00 14.90 15.10 9,303,003 139,264,305 14.970 14.74 14.74 14.76 14.66 14.86 9,456,196 14.727 0.00%
2010-11-08 0 14.98 14.96 14.98 14.90 15.48 11,973,236 179,603,587 15.000 14.74 14.72 14.74 14.66 15.23 12,170,400 14.757 -1.45%
2010-11-05 0 15.20 15.20 15.22 15.10 15.66 7,994,598 123,465,110 15.444 14.95 14.95 14.97 14.86 15.41 8,126,246 15.193 -1.30%
2010-11-04 0 15.40 15.38 15.40 15.02 15.58 16,490,460 253,255,271 15.358 15.15 15.13 15.15 14.78 15.33 16,762,009 15.109 2.53%
2010-11-03 0 15.02 15.00 15.02 14.94 15.10 11,061,978 166,143,472 15.019 14.78 14.76 14.78 14.70 14.86 11,244,136 14.776 0.40%
2010-11-02 0 14.96 14.94 14.96 14.90 15.00 3,366,201 50,383,887 14.968 14.72 14.70 14.72 14.66 14.76 3,421,632 14.725 -0.53%
2010-11-01 0 15.04 15.04 15.06 14.94 15.20 4,489,871 67,707,316 15.080 14.80 14.80 14.82 14.70 14.95 4,563,806 14.836 -0.66%
2010-10-29 0 15.14 15.08 15.18 14.72 15.18 5,382,606 80,097,296 14.881 14.89 14.84 14.93 14.48 14.93 5,471,242 14.640 1.47%
2010-10-28 0 14.92 14.94 14.96 14.88 15.24 4,744,500 71,051,670 14.976 14.68 14.70 14.72 14.64 14.99 4,822,628 14.733 -0.13%
2010-10-27 0 14.94 14.96 14.98 14.82 15.40 8,714,240 131,705,246 15.114 14.70 14.72 14.74 14.58 15.15 8,857,738 14.869 -1.71%
2010-10-26 0 15.20 15.16 15.20 14.90 15.24 6,746,597 101,794,739 15.088 14.95 14.91 14.95 14.66 14.99 6,857,694 14.844 1.60%
2010-10-25 0 14.96 14.96 15.02 14.76 15.16 6,103,318 92,047,785 15.082 14.72 14.72 14.78 14.52 14.91 6,203,822 14.837 1.36%
2010-10-22 0 14.76 14.76 14.80 14.72 15.00 6,083,050 90,107,044 14.813 14.52 14.52 14.56 14.48 14.76 6,183,220 14.573 -1.60%
2010-10-21 0 15.00 14.94 15.02 14.92 15.14 4,694,617 70,412,697 14.999 14.76 14.70 14.78 14.68 14.89 4,771,924 14.756 0.54%
2010-10-20 0 14.92 14.90 15.00 14.62 15.18 6,767,455 101,391,319 14.982 14.68 14.66 14.76 14.38 14.93 6,878,895 14.739 0.13%
2010-10-19 0 14.90 14.88 14.90 14.74 14.94 9,941,283 147,316,851 14.819 14.66 14.64 14.66 14.50 14.70 10,104,987 14.579 0.54%
2010-10-18 0 14.82 14.80 14.86 14.72 15.28 10,609,567 158,670,199 14.955 14.58 14.56 14.62 14.48 15.03 10,784,275 14.713 -2.50%
2010-10-15 0 15.20 15.18 15.22 15.10 15.36 8,946,500 136,081,757 15.211 14.95 14.93 14.97 14.86 15.11 9,093,823 14.964 -1.04%
2010-10-14 0 15.36 15.30 15.40 15.14 15.42 27,991,000 426,564,130 15.239 15.11 15.05 15.15 14.89 15.17 28,451,930 14.992 1.19%
2010-10-13 0 15.18 15.16 15.18 15.12 15.42 26,914,999 409,242,068 15.205 14.93 14.91 14.93 14.88 15.17 27,358,210 14.959 -0.65%
2010-10-12 0 15.28 15.26 15.28 15.20 15.44 9,540,042 145,908,443 15.294 15.03 15.01 15.03 14.95 15.19 9,697,138 15.047 -0.39%
2010-10-11 0 15.34 15.32 15.34 15.22 15.88 15,649,838 240,728,463 15.382 15.09 15.07 15.09 14.97 15.62 15,907,545 15.133 -2.79%
2010-10-08 0 15.78 15.70 15.72 15.68 16.18 7,632,538 120,663,254 15.809 15.52 15.45 15.47 15.43 15.92 7,758,224 15.553 -2.11%
2010-10-07 0 16.12 16.10 16.12 16.00 16.26 4,107,311 66,183,072 16.113 15.86 15.84 15.86 15.74 16.00 4,174,946 15.852 -0.25%
2010-10-06 0 16.16 16.14 16.18 16.02 16.30 11,145,657 180,132,402 16.162 15.90 15.88 15.92 15.76 16.04 11,329,193 15.900 1.25%
2010-10-05 0 15.96 15.98 16.00 15.82 16.20 10,576,181 169,314,784 16.009 15.70 15.72 15.74 15.56 15.94 10,750,340 15.750 -0.75%
2010-10-04 0 16.08 16.08 16.10 16.06 16.56 17,519,481 287,216,096 16.394 15.82 15.82 15.84 15.80 16.29 17,807,975 16.129 -0.50%
2010-09-30 0 16.16 16.18 16.20 15.60 16.20 20,542,286 329,192,625 16.025 15.90 15.92 15.94 15.35 15.94 20,880,557 15.766 3.46%
2010-09-29 0 15.62 15.58 15.60 14.96 15.72 19,111,000 295,082,604 15.440 15.37 15.33 15.35 14.72 15.47 19,425,702 15.190 4.27%
2010-09-28 0 14.98 14.96 14.98 14.90 15.14 5,123,500 77,073,370 15.043 14.74 14.72 14.74 14.66 14.89 5,207,869 14.799 -0.13%
2010-09-27 0 15.00 14.98 15.00 14.92 15.12 6,106,713 91,694,216 15.015 14.76 14.74 14.76 14.68 14.88 6,207,273 14.772 -0.13%
2010-09-24 0 15.02 15.00 15.02 14.88 15.28 9,359,488 140,325,666 14.993 14.78 14.76 14.78 14.64 15.03 9,513,611 14.750 0.13%
2010-09-22 0 15.00 14.96 15.00 14.92 15.16 4,183,001 62,764,996 15.005 14.76 14.72 14.76 14.68 14.91 4,251,883 14.762 -0.53%
2010-09-21 0 15.08 15.08 15.10 14.80 15.10 6,019,209 90,126,031 14.973 14.84 14.84 14.86 14.56 14.86 6,118,328 14.731 1.62%
2010-09-20 0 14.84 14.84 14.86 14.70 14.98 5,738,905 84,931,288 14.799 14.60 14.60 14.62 14.46 14.74 5,833,408 14.559 -0.93%
2010-09-17 0 14.98 14.96 14.98 14.82 15.20 4,966,739 74,213,479 14.942 14.74 14.72 14.74 14.58 14.95 5,048,527 14.700 -0.93%
2010-09-16 0 15.12 15.12 15.14 14.80 15.16 5,615,275 84,491,102 15.047 14.88 14.88 14.89 14.56 14.91 5,707,742 14.803 2.58%
2010-09-15 0 14.74 14.66 14.72 14.62 15.12 8,825,500 130,632,430 14.802 14.50 14.42 14.48 14.38 14.88 8,970,830 14.562 -2.51%
2010-09-14 0 15.12 15.08 15.12 15.00 15.40 6,986,850 105,796,176 15.142 14.88 14.84 14.88 14.76 15.15 7,101,903 14.897 -1.43%
2010-09-13 0 15.34 15.30 15.34 15.22 15.60 4,082,266 62,779,196 15.379 15.09 15.05 15.09 14.97 15.35 4,149,489 15.129 -0.39%
2010-09-10 0 15.40 15.38 15.40 15.28 15.40 2,433,287 37,309,452 15.333 15.15 15.13 15.15 15.03 15.15 2,473,356 15.085 -0.13%
2010-09-09 0 15.42 15.40 15.42 15.34 15.48 5,383,470 83,024,083 15.422 15.17 15.15 15.17 15.09 15.23 5,472,120 15.172 0.00%
2010-09-08 0 15.42 15.36 15.40 15.20 15.46 3,818,316 58,602,411 15.348 15.17 15.11 15.15 14.95 15.21 3,881,192 15.099 -0.26%
2010-09-07 0 15.46 15.44 15.46 15.24 15.50 5,211,902 80,238,945 15.395 15.21 15.19 15.21 14.99 15.25 5,297,727 15.146 1.44%
2010-09-06 0 15.24 15.24 15.26 15.18 15.36 5,546,746 84,584,119 15.249 14.99 14.99 15.01 14.93 15.11 5,638,085 15.002 0.26%
2010-09-03 0 15.20 15.20 15.22 15.18 15.42 3,619,549 55,202,209 15.251 14.95 14.95 14.97 14.93 15.17 3,679,152 15.004 -0.52%
2010-09-02 0 15.28 15.26 15.28 15.20 15.44 5,464,875 83,989,003 15.369 15.03 15.01 15.03 14.95 15.19 5,554,865 15.120 0.79%
2010-09-01 0 15.16 15.16 15.20 14.98 15.38 4,522,633 68,616,666 15.172 14.91 14.91 14.95 14.74 15.13 4,597,107 14.926 -0.13%
2010-08-31 0 15.18 15.04 15.16 14.84 15.22 4,202,300 63,036,484 15.000 14.93 14.80 14.91 14.60 14.97 4,271,500 14.757 0.00%
2010-08-30 0 15.18 15.16 15.18 14.70 15.24 5,592,485 83,896,988 15.002 14.93 14.91 14.93 14.46 14.99 5,684,577 14.759 3.69%
2010-08-27 0 14.64 14.66 14.68 14.38 14.96 7,610,200 110,712,550 14.548 14.40 14.42 14.44 14.15 14.72 7,735,518 14.312 -1.61%
2010-08-26 0 14.88 14.84 14.90 14.72 14.90 2,151,074 31,871,291 14.816 14.64 14.60 14.66 14.48 14.66 2,186,496 14.576 0.40%
2010-08-25 0 14.82 14.80 14.82 14.62 14.90 6,181,000 91,007,495 14.724 14.58 14.56 14.58 14.38 14.66 6,282,783 14.485 -0.67%
2010-08-24 0 14.92 14.90 14.92 14.80 15.20 8,327,690 124,743,090 14.979 14.68 14.66 14.68 14.56 14.95 8,464,823 14.737 -1.84%
2010-08-23 0 15.20 15.14 15.22 15.12 15.40 3,232,001 49,179,719 15.216 14.95 14.89 14.97 14.88 15.15 3,285,223 14.970 -0.52%
2010-08-20 0 15.28 15.22 15.28 15.18 15.36 5,562,500 84,934,370 15.269 15.03 14.97 15.03 14.93 15.11 5,654,098 15.022 -0.52%
2010-08-19 0 15.36 15.36 15.38 15.30 15.54 6,035,500 93,096,080 15.425 15.11 15.11 15.13 15.05 15.29 6,134,887 15.175 -0.65%
2010-08-18 0 15.46 15.46 15.48 15.34 15.54 4,688,900 72,499,249 15.462 15.21 15.21 15.23 15.09 15.29 4,766,112 15.211 1.44%
2010-08-17 0 15.24 15.26 15.28 15.20 15.44 4,332,842 66,241,537 15.288 14.99 15.01 15.03 14.95 15.19 4,404,191 15.041 -0.52%
2010-08-16 0 15.32 15.28 15.32 15.22 15.68 5,777,350 89,031,675 15.410 15.07 15.03 15.07 14.97 15.43 5,872,486 15.161 -1.54%
2010-08-13 0 15.56 15.56 15.60 15.20 15.66 6,512,697 101,046,322 15.515 15.31 15.31 15.35 14.95 15.41 6,619,942 15.264 1.57%
2010-08-12 0 15.32 15.36 15.38 15.16 15.60 13,856,667 212,416,233 15.330 15.07 15.11 15.13 14.91 15.35 14,084,846 15.081 -2.67%
2010-08-11 0 15.74 15.72 15.74 15.44 16.18 22,547,056 358,149,196 15.885 15.49 15.47 15.49 15.19 15.92 22,918,340 15.627 1.81%
2010-08-10 0 15.46 15.44 15.48 15.40 15.66 10,391,479 161,450,311 15.537 15.21 15.19 15.23 15.15 15.41 10,562,596 15.285 0.26%
2010-08-09 0 15.42 15.40 15.42 15.22 15.60 8,218,480 126,871,679 15.437 15.17 15.15 15.17 14.97 15.35 8,353,814 15.187 1.05%
2010-08-06 0 15.26 15.24 15.26 15.24 15.60 12,077,402 185,260,233 15.339 15.01 14.99 15.01 14.99 15.35 12,276,281 15.091 -2.18%
2010-08-05 0 15.60 15.58 15.60 15.52 16.02 8,582,800 134,861,724 15.713 15.35 15.33 15.35 15.27 15.76 8,724,134 15.458 -2.50%
2010-08-04 0 16.00 15.98 16.04 15.80 16.10 6,873,757 109,840,973 15.980 15.74 15.72 15.78 15.54 15.84 6,986,948 15.721 1.27%
2010-08-03 0 15.80 15.80 15.82 15.70 15.96 5,826,893 92,266,458 15.835 15.54 15.54 15.56 15.45 15.70 5,922,845 15.578 0.00%
2010-08-02 0 15.80 15.76 15.80 15.72 16.08 13,306,675 211,233,207 15.874 15.54 15.50 15.54 15.47 15.82 13,525,797 15.617 -1.62%
2010-07-30 0 16.06 16.06 16.08 15.66 16.22 12,345,089 197,978,677 16.037 15.80 15.80 15.82 15.41 15.96 12,548,376 15.777 1.39%
2010-07-29 0 15.84 15.84 15.86 15.80 16.28 18,776,902 301,308,108 16.047 15.58 15.58 15.60 15.54 16.02 19,086,102 15.787 -3.18%
2010-07-28 0 16.36 16.32 16.34 16.10 16.50 8,650,600 141,835,269 16.396 16.09 16.06 16.08 15.84 16.23 8,793,050 16.130 1.49%
2010-07-27 0 16.12 16.12 16.14 15.98 16.38 9,562,672 154,652,171 16.172 15.86 15.86 15.88 15.72 16.11 9,720,141 15.910 0.75%
2010-07-26 0 16.00 16.00 16.02 16.00 16.50 7,890,025 127,329,994 16.138 15.74 15.74 15.76 15.74 16.23 8,019,951 15.877 -1.23%
2010-07-23 0 16.20 16.24 16.26 16.16 16.40 7,230,927 117,588,266 16.262 15.94 15.98 16.00 15.90 16.13 7,349,999 15.998 0.50%
2010-07-22 0 16.12 16.10 16.14 16.00 16.54 10,520,575 170,380,846 16.195 15.86 15.84 15.88 15.74 16.27 10,693,818 15.933 -3.24%
2010-07-21 0 16.66 16.58 16.66 16.50 16.74 3,170,025 52,584,496 16.588 16.39 16.31 16.39 16.23 16.47 3,222,226 16.319 0.24%
2010-07-20 0 16.62 16.60 16.62 16.20 16.74 5,615,187 93,126,230 16.585 16.35 16.33 16.35 15.94 16.47 5,707,653 16.316 1.47%
2010-07-19 0 16.38 16.32 16.38 16.20 16.44 3,309,799 53,952,308 16.301 16.11 16.06 16.11 15.94 16.17 3,364,302 16.037 -1.09%
2010-07-16 0 16.56 16.56 16.58 16.34 16.80 6,912,761 114,908,941 16.623 16.29 16.29 16.31 16.08 16.53 7,026,594 16.353 0.61%
2010-07-15 0 16.46 16.40 16.50 16.34 16.98 11,256,582 186,034,915 16.527 16.19 16.13 16.23 16.08 16.70 11,441,945 16.259 -1.91%
2010-07-14 0 16.78 16.74 16.78 16.36 16.96 15,312,913 256,417,214 16.745 16.51 16.47 16.51 16.09 16.69 15,565,072 16.474 2.94%
2010-07-13 0 16.30 16.22 16.30 15.88 16.38 6,454,178 104,584,550 16.204 16.04 15.96 16.04 15.62 16.11 6,560,459 15.942 1.87%
2010-07-12 0 16.00 16.00 16.02 15.66 16.16 5,122,664 82,166,255 16.040 15.74 15.74 15.76 15.41 15.90 5,207,019 15.780 1.65%
2010-07-09 0 15.74 15.72 15.74 15.54 15.80 4,967,300 78,015,406 15.706 15.49 15.47 15.49 15.29 15.54 5,049,097 15.451 -0.63%
2010-07-08 0 15.84 15.78 15.82 15.60 15.86 4,385,326 69,026,945 15.740 15.58 15.52 15.56 15.35 15.60 4,457,539 15.485 1.80%
2010-07-07 0 15.56 15.54 15.56 15.42 15.68 3,879,297 60,372,472 15.563 15.31 15.29 15.31 15.17 15.43 3,943,178 15.311 -0.38%
2010-07-06 0 15.62 15.60 15.62 15.28 15.72 17,143,563 266,034,693 15.518 15.37 15.35 15.37 15.03 15.47 17,425,867 15.267 1.17%
2010-07-05 0 15.44 15.42 15.44 15.12 15.82 4,611,811 71,547,421 15.514 15.19 15.17 15.19 14.88 15.56 4,687,754 15.263 0.26%
2010-07-02 0 15.40 15.38 15.42 15.10 15.50 14,614,265 222,918,776 15.254 15.15 15.13 15.17 14.86 15.25 14,854,919 15.006 -1.16%
2010-06-30 0 15.58 15.50 15.58 15.28 15.92 14,074,500 220,271,980 15.650 15.33 15.25 15.33 15.03 15.66 14,306,266 15.397 -3.23%
2010-06-29 0 16.10 16.08 16.10 15.92 16.70 14,602,360 236,810,345 16.217 15.84 15.82 15.84 15.66 16.43 14,842,818 15.955 -3.13%
2010-06-28 0 16.62 16.62 16.64 16.20 16.68 6,628,583 109,971,881 16.591 16.35 16.35 16.37 15.94 16.41 6,737,736 16.322 0.97%
2010-06-25 0 16.46 16.46 16.48 16.18 16.50 5,215,325 85,642,526 16.421 16.19 16.19 16.21 15.92 16.23 5,301,206 16.155 0.98%
2010-06-24 0 16.30 16.26 16.40 15.96 16.60 6,365,675 104,558,218 16.425 16.04 16.00 16.13 15.70 16.33 6,470,499 16.159 0.99%
2010-06-23 0 16.14 16.16 16.20 15.90 16.20 9,181,868 147,049,805 16.015 15.88 15.90 15.94 15.64 15.94 9,333,066 15.756 -0.37%
2010-06-22 0 16.20 16.20 16.22 16.18 16.76 5,855,193 96,041,229 16.403 15.94 15.94 15.96 15.92 16.49 5,951,611 16.137 -2.41%
2010-06-21 0 16.60 16.58 16.60 16.32 16.74 12,935,437 214,593,823 16.590 16.33 16.31 16.33 16.06 16.47 13,148,446 16.321 2.09%
2010-06-18 0 16.26 16.26 16.28 16.08 16.42 9,702,500 157,503,782 16.233 16.00 16.00 16.02 15.82 16.15 9,862,272 15.970 -0.73%
2010-06-17 0 16.38 16.38 16.40 15.60 16.50 24,780,598 400,916,935 16.179 16.11 16.11 16.13 15.35 16.23 25,188,662 15.917 6.36%
2010-06-15 0 15.40 15.40 15.48 15.30 15.60 2,213,591 34,202,254 15.451 15.15 15.15 15.23 15.05 15.35 2,250,042 15.201 -0.39%
2010-06-14 0 15.46 15.46 15.50 15.32 15.64 4,156,494 64,631,362 15.549 15.21 15.21 15.25 15.07 15.39 4,224,939 15.298 1.31%
2010-06-11 0 15.26 15.26 15.32 14.80 15.40 7,230,000 109,985,055 15.212 15.01 15.01 15.07 14.56 15.15 7,349,057 14.966 3.95%
2010-06-10 0 14.68 14.68 14.70 14.54 15.40 10,747,400 159,922,816 14.880 14.44 14.44 14.46 14.30 15.15 10,924,378 14.639 -4.43%
2010-06-09 0 15.36 15.42 15.46 15.30 15.58 14,737,968 228,059,702 15.474 15.11 15.17 15.21 15.05 15.33 14,980,659 15.224 -2.04%
2010-06-08 0 15.68 15.60 15.62 15.38 15.88 4,429,250 69,273,046 15.640 15.43 15.35 15.37 15.13 15.62 4,502,187 15.387 0.90%
2010-06-07 0 15.54 15.54 15.60 15.18 15.66 6,153,121 95,061,524 15.449 15.29 15.29 15.35 14.93 15.41 6,254,445 15.199 -1.40%
2010-06-04 0 15.76 15.74 15.76 15.22 15.96 12,388,278 194,358,175 15.689 15.50 15.49 15.50 14.97 15.70 12,592,277 15.435 2.87%
2010-06-03 0 15.32 15.32 15.36 15.16 15.50 5,979,499 91,730,252 15.341 15.07 15.07 15.11 14.91 15.25 6,077,964 15.092 1.19%
2010-06-02 0 15.14 15.14 15.16 14.90 15.42 4,718,593 71,449,616 15.142 14.89 14.89 14.91 14.66 15.17 4,796,294 14.897 -1.30%
2010-06-01 0 15.34 15.32 15.36 15.30 15.80 5,025,537 78,425,585 15.605 15.09 15.07 15.11 15.05 15.54 5,108,293 15.353 -0.90%
2010-05-31 0 15.48 15.56 15.58 15.14 15.88 5,588,000 86,528,180 15.485 15.23 15.31 15.33 14.89 15.62 5,680,018 15.234 0.26%
2010-05-28 0 15.44 15.38 15.46 15.38 15.74 6,226,057 96,813,764 15.550 15.19 15.13 15.21 15.13 15.49 6,328,582 15.298 0.65%
2010-05-27 0 15.34 15.32 15.38 15.04 15.70 9,722,673 150,580,004 15.488 15.09 15.07 15.13 14.80 15.45 9,882,777 15.237 -2.66%
2010-05-26 0 15.76 15.76 15.80 14.06 15.90 14,821,139 221,471,148 14.943 15.50 15.50 15.54 13.83 15.64 15,065,200 14.701 11.77%
2010-05-25 0 14.10 14.10 14.12 13.92 14.48 8,298,914 116,991,936 14.097 13.87 13.87 13.89 13.69 14.25 8,435,573 13.869 -3.16%
2010-05-24 0 14.56 14.52 14.54 14.12 14.76 7,114,171 103,624,084 14.566 14.32 14.28 14.30 13.89 14.52 7,231,321 14.330 0.00%
2010-05-20 0 14.56 14.50 14.54 13.88 15.22 22,068,886 318,456,055 14.430 14.32 14.27 14.30 13.66 14.97 22,432,296 14.196 -3.96%
2010-05-19 0 15.16 15.16 15.22 14.92 15.48 8,110,315 123,241,464 15.196 14.91 14.91 14.97 14.68 15.23 8,243,868 14.949 -2.07%
2010-05-18 0 15.48 15.46 15.48 14.80 15.50 16,017,453 242,606,447 15.146 15.23 15.21 15.23 14.56 15.25 16,281,213 14.901 -0.26%
2010-05-17 0 15.52 15.50 15.54 15.34 16.20 20,811,540 325,202,181 15.626 15.27 15.25 15.29 15.09 15.94 21,154,245 15.373 -1.90%
2010-05-14 0 15.82 15.80 15.82 15.04 16.66 32,820,200 520,468,691 15.858 15.56 15.54 15.56 14.80 16.39 33,360,652 15.601 5.33%
2010-05-13 0 15.02 15.02 15.04 15.00 15.48 15,275,460 232,103,316 15.195 14.78 14.78 14.80 14.76 15.23 15,527,002 14.948 1.76%
2010-05-12 0 14.76 14.76 14.78 14.04 14.88 13,054,289 190,053,347 14.559 14.52 14.52 14.54 13.81 14.64 13,269,255 14.323 5.13%
2010-05-11 0 14.04 14.02 14.04 13.86 14.26 9,728,403 136,799,736 14.062 13.81 13.79 13.81 13.64 14.03 9,888,601 13.834 1.59%
2010-05-10 0 13.82 13.80 13.82 13.40 14.08 9,408,582 129,161,304 13.728 13.60 13.58 13.60 13.18 13.85 9,563,514 13.506 2.98%
2010-05-07 0 13.42 13.40 13.42 12.50 14.28 22,608,581 305,574,930 13.516 13.20 13.18 13.20 12.30 14.05 22,980,878 13.297 0.45%
2010-05-06 0 13.36 13.36 13.40 13.06 14.20 20,310,322 275,997,010 13.589 13.14 13.14 13.18 12.85 13.97 20,644,773 13.369 -7.48%
2010-05-05 0 14.44 14.40 14.44 14.10 14.90 11,497,698 165,423,360 14.388 14.21 14.17 14.21 13.87 14.66 11,687,031 14.154 -4.50%
2010-05-04 0 15.12 15.12 15.14 14.94 15.38 5,548,855 83,597,310 15.066 14.88 14.88 14.89 14.70 15.13 5,640,228 14.822 1.07%
2010-05-03 0 14.96 14.92 14.94 14.72 14.96 3,170,551 46,991,153 14.821 14.72 14.68 14.70 14.48 14.72 3,222,761 14.581 -0.53%
2010-04-30 0 15.04 15.04 15.16 14.68 15.48 13,996,168 210,237,910 15.021 14.80 14.80 14.91 14.44 15.23 14,226,644 14.778 2.45%
2010-04-29 0 14.68 14.60 14.70 14.62 14.96 7,848,300 115,717,616 14.744 14.44 14.36 14.46 14.38 14.72 7,977,538 14.505 -2.00%
2010-04-28 0 14.98 14.90 15.00 14.90 15.12 7,387,279 110,823,014 15.002 14.74 14.66 14.76 14.66 14.88 7,508,926 14.759 -2.09%
2010-04-27 0 15.30 15.26 15.30 15.02 15.44 8,020,405 122,015,254 15.213 15.05 15.01 15.05 14.78 15.19 8,152,478 14.967 -1.29%
2010-04-26 0 15.50 15.50 15.52 15.46 15.74 6,063,175 94,198,397 15.536 15.25 15.25 15.27 15.21 15.49 6,163,018 15.284 -0.51%
2010-04-23 0 15.58 15.52 15.62 15.40 15.64 7,186,566 111,784,491 15.555 15.33 15.27 15.37 15.15 15.39 7,304,908 15.303 0.26%
2010-04-22 0 15.54 15.52 15.54 15.40 15.78 9,041,269 140,168,849 15.503 15.29 15.27 15.29 15.15 15.52 9,190,152 15.252 -1.77%
2010-04-21 0 15.82 15.80 15.82 15.80 16.10 4,470,936 71,059,573 15.894 15.56 15.54 15.56 15.54 15.84 4,544,559 15.636 -1.49%
2010-04-20 0 16.06 16.00 16.08 15.74 16.16 3,596,039 57,513,687 15.994 15.80 15.74 15.82 15.49 15.90 3,655,255 15.735 1.77%
2010-04-19 0 15.78 15.76 15.80 15.60 15.94 6,372,971 100,060,186 15.701 15.52 15.50 15.54 15.35 15.68 6,477,915 15.446 -1.50%
2010-04-16 0 16.02 16.00 16.02 16.00 16.68 7,791,595 125,287,192 16.080 15.76 15.74 15.76 15.74 16.41 7,919,900 15.819 -2.20%
2010-04-15 0 16.38 16.30 16.32 16.20 16.52 7,100,743 116,389,603 16.391 16.11 16.04 16.06 15.94 16.25 7,217,671 16.126 0.49%
2010-04-14 0 16.30 16.28 16.32 16.20 16.56 4,171,100 68,075,534 16.321 16.04 16.02 16.06 15.94 16.29 4,239,786 16.056 -1.57%
2010-04-13 0 16.56 16.54 16.56 16.38 16.80 6,033,684 99,747,227 16.532 16.29 16.27 16.29 16.11 16.53 6,133,041 16.264 -1.55%
2010-04-12 0 16.82 16.80 16.82 16.48 16.86 10,421,232 174,004,020 16.697 16.55 16.53 16.55 16.21 16.59 10,592,839 16.427 1.82%
2010-04-09 0 16.52 16.46 16.54 16.26 16.60 10,304,401 169,536,476 16.453 16.25 16.19 16.27 16.00 16.33 10,474,084 16.186 2.10%
2010-04-08 0 16.18 16.18 16.20 15.94 16.24 3,397,300 54,778,980 16.124 15.92 15.92 15.94 15.68 15.98 3,453,244 15.863 0.00%
2010-04-07 0 16.18 16.18 16.20 15.72 16.24 12,632,369 203,495,272 16.109 15.92 15.92 15.94 15.47 15.98 12,840,387 15.848 3.06%
2010-04-01 0 15.70 15.70 15.72 15.66 15.92 12,968,481 204,690,179 15.784 15.45 15.45 15.47 15.41 15.66 13,182,034 15.528 0.51%
2010-03-31 0 15.62 15.54 15.60 15.50 16.26 21,691,359 340,443,883 15.695 15.37 15.29 15.35 15.25 16.00 22,048,552 15.441 -3.58%
2010-03-30 0 16.20 16.14 16.22 16.12 16.46 5,057,200 82,656,446 16.344 15.94 15.88 15.96 15.86 16.19 5,140,477 16.080 -1.10%
2010-03-29 0 16.38 16.34 16.38 16.20 16.48 5,734,751 93,789,891 16.355 16.11 16.08 16.11 15.94 16.21 5,829,186 16.090 1.49%
2010-03-26 0 16.14 16.06 16.14 16.00 16.26 5,121,849 82,692,327 16.145 15.88 15.80 15.88 15.74 16.00 5,206,191 15.883 0.25%
2010-03-25 0 16.10 16.06 16.08 15.66 16.14 9,301,175 148,075,284 15.920 15.84 15.80 15.82 15.41 15.88 9,454,338 15.662 2.16%
2010-03-24 0 15.76 15.74 15.78 15.42 16.16 15,538,093 244,907,034 15.762 15.50 15.49 15.52 15.17 15.90 15,793,960 15.506 -1.38%
2010-03-23 0 15.98 15.98 16.00 15.98 16.56 14,377,756 233,603,320 16.248 15.72 15.72 15.74 15.72 16.29 14,614,515 15.984 -1.60%
2010-03-22 0 16.24 16.28 16.32 16.14 16.60 16,769,700 273,786,593 16.326 15.98 16.02 16.06 15.88 16.33 17,045,848 16.062 -2.17%
2010-03-19 0 16.60 16.62 16.68 16.56 17.10 19,306,538 323,160,918 16.738 16.33 16.35 16.41 16.29 16.82 19,624,460 16.467 -2.47%
2010-03-18 0 17.02 17.00 17.02 17.00 17.30 12,059,000 206,444,230 17.120 16.74 16.72 16.74 16.72 17.02 12,257,576 16.842 -1.05%
2010-03-17 0 17.20 17.24 17.26 16.90 18.10 53,853,800 930,300,067 17.275 16.92 16.96 16.98 16.63 17.81 54,740,614 16.995 -5.91%
2010-03-16 0 18.28 18.30 18.32 17.50 18.44 18,909,380 344,456,292 18.216 17.98 18.00 18.02 17.22 18.14 19,220,762 17.921 3.63%
2010-03-15 0 17.64 17.64 17.66 17.48 17.82 5,459,433 96,328,294 17.644 17.35 17.35 17.37 17.20 17.53 5,549,334 17.359 -0.90%
2010-03-12 0 17.80 17.78 17.82 17.36 17.84 7,035,904 124,346,831 17.673 17.51 17.49 17.53 17.08 17.55 7,151,765 17.387 1.83%
2010-03-11 0 17.48 17.44 17.50 17.26 17.70 4,796,500 83,582,610 17.426 17.20 17.16 17.22 16.98 17.41 4,875,484 17.143 0.46%
2010-03-10 0 17.40 17.36 17.40 17.36 17.82 6,863,500 120,200,080 17.513 17.12 17.08 17.12 17.08 17.53 6,976,522 17.229 -1.81%
2010-03-09 0 17.72 17.74 17.76 17.52 17.84 6,212,904 110,110,962 17.723 17.43 17.45 17.47 17.24 17.55 6,315,212 17.436 0.11%
2010-03-08 0 17.70 17.70 17.72 16.92 17.74 12,220,884 212,877,962 17.419 17.41 17.41 17.43 16.65 17.45 12,422,126 17.137 4.73%
2010-03-05 0 16.90 16.90 16.92 16.88 17.00 2,958,999 50,032,303 16.909 16.63 16.63 16.65 16.61 16.72 3,007,725 16.635 0.48%
2010-03-04 0 16.82 16.80 16.82 16.80 17.24 7,383,000 124,973,120 16.927 16.55 16.53 16.55 16.53 16.96 7,504,576 16.653 -1.52%
2010-03-03 0 17.08 17.06 17.08 16.82 17.28 5,282,471 90,282,286 17.091 16.80 16.78 16.80 16.55 17.00 5,369,458 16.814 -0.12%
2010-03-02 0 17.10 17.12 17.18 17.10 17.46 4,901,855 84,570,344 17.253 16.82 16.84 16.90 16.82 17.18 4,982,574 16.973 -0.47%
2010-03-01 0 17.18 17.16 17.18 16.76 17.24 9,126,800 155,187,812 17.004 16.90 16.88 16.90 16.49 16.96 9,277,092 16.728 1.06%
2010-02-26 0 17.00 16.98 17.00 16.88 17.12 4,912,728 83,457,074 16.988 16.72 16.70 16.72 16.61 16.84 4,993,626 16.713 0.24%
2010-02-25 0 16.96 16.94 16.96 16.94 17.38 2,993,601 51,231,117 17.114 16.69 16.67 16.69 16.67 17.10 3,042,897 16.836 -1.40%
2010-02-24 0 17.20 17.12 17.18 17.08 17.30 4,211,708 72,284,750 17.163 16.92 16.84 16.90 16.80 17.02 4,281,062 16.885 -0.81%
2010-02-23 0 17.34 17.32 17.38 17.08 17.40 5,476,745 94,408,245 17.238 17.06 17.04 17.10 16.80 17.12 5,566,931 16.959 0.46%
2010-02-22 0 17.26 17.20 17.26 17.20 17.40 4,077,500 70,464,820 17.281 16.98 16.92 16.98 16.92 17.12 4,144,644 17.001 1.17%
2010-02-19 0 17.06 17.00 17.06 16.90 17.44 5,983,544 102,316,486 17.100 16.78 16.72 16.78 16.63 17.16 6,082,075 16.823 -1.39%
2010-02-18 0 17.30 17.30 17.34 17.26 17.70 3,749,000 65,056,010 17.353 17.02 17.02 17.06 16.98 17.41 3,810,735 17.072 -2.15%
2010-02-17 0 17.68 17.60 17.64 17.50 17.88 3,113,121 54,974,402 17.659 17.39 17.31 17.35 17.22 17.59 3,164,385 17.373 1.38%
2010-02-12 0 17.44 17.44 17.50 17.24 17.50 4,513,337 78,333,661 17.356 17.16 17.16 17.22 16.96 17.22 4,587,658 17.075 1.40%
2010-02-11 0 17.20 17.10 17.12 17.02 17.32 2,646,000 45,553,974 17.216 16.92 16.82 16.84 16.74 17.04 2,689,572 16.937 0.94%
2010-02-10 0 17.04 17.04 17.06 16.90 17.36 4,952,000 84,360,950 17.036 16.76 16.76 16.78 16.63 17.08 5,033,545 16.760 -0.12%
2010-02-09 0 17.06 16.94 17.00 16.44 17.30 8,840,500 148,073,080 16.749 16.78 16.67 16.72 16.17 17.02 8,986,077 16.478 1.91%
2010-02-08 0 16.74 16.72 16.80 16.60 17.06 5,725,997 96,294,954 16.817 16.47 16.45 16.53 16.33 16.78 5,820,287 16.545 -1.88%
2010-02-05 0 17.06 17.06 17.08 16.94 17.40 10,242,165 175,838,435 17.168 16.78 16.78 16.80 16.67 17.12 10,410,823 16.890 -4.69%
2010-02-04 0 17.90 17.90 17.94 17.78 18.22 2,728,100 48,930,788 17.936 17.61 17.61 17.65 17.49 17.92 2,773,024 17.645 -1.97%
2010-02-03 0 18.26 18.24 18.26 17.88 18.30 7,244,161 131,698,717 18.180 17.96 17.94 17.96 17.59 18.00 7,363,451 17.885 2.82%
2010-02-02 0 17.76 17.74 17.78 17.42 18.14 7,004,277 125,304,835 17.890 17.47 17.45 17.49 17.14 17.85 7,119,617 17.600 2.42%
2010-02-01 0 17.34 17.32 17.40 17.10 17.50 5,592,571 96,592,206 17.272 17.06 17.04 17.12 16.82 17.22 5,684,664 16.992 -1.48%
2010-01-29 0 17.60 17.58 17.60 17.36 17.78 7,290,000 127,898,300 17.544 17.31 17.30 17.31 17.08 17.49 7,410,045 17.260 -2.00%
2010-01-28 0 17.96 17.94 18.00 17.80 18.60 6,687,500 120,670,135 18.044 17.67 17.65 17.71 17.51 18.30 6,797,624 17.752 1.70%
2010-01-27 0 17.66 17.66 17.78 17.60 18.06 7,621,965 136,108,912 17.857 17.37 17.37 17.49 17.31 17.77 7,747,476 17.568 -0.79%
2010-01-26 0 17.80 17.72 17.82 17.60 18.42 11,527,084 206,604,163 17.923 17.51 17.43 17.53 17.31 18.12 11,716,901 17.633 -3.26%
2010-01-25 0 18.40 18.32 18.40 18.02 18.52 6,461,902 118,383,517 18.320 18.10 18.02 18.10 17.73 18.22 6,568,311 18.023 -1.60%
2010-01-22 0 18.70 18.62 18.70 17.50 18.76 10,816,000 194,711,550 18.002 18.40 18.32 18.40 17.22 18.46 10,994,108 17.711 1.19%
2010-01-21 0 18.48 18.40 18.42 18.42 18.78 3,127,108 58,153,708 18.597 18.18 18.10 18.12 18.12 18.48 3,178,602 18.295 -1.70%
2010-01-20 0 18.80 18.70 18.84 18.68 19.14 4,827,953 91,298,081 18.910 18.50 18.40 18.53 18.38 18.83 4,907,455 18.604 -1.88%
2010-01-19 0 19.16 19.08 19.16 18.88 19.18 4,809,900 91,627,492 19.050 18.85 18.77 18.85 18.57 18.87 4,889,105 18.741 1.38%
2010-01-18 0 18.90 18.86 18.90 18.78 19.16 3,475,750 65,876,685 18.953 18.59 18.55 18.59 18.48 18.85 3,532,985 18.646 -1.56%
2010-01-15 0 19.20 19.14 19.18 19.04 19.64 6,560,588 126,573,925 19.293 18.89 18.83 18.87 18.73 19.32 6,668,622 18.981 -1.23%
2010-01-14 0 19.44 19.42 19.48 19.14 19.64 10,037,250 195,529,480 19.480 19.13 19.11 19.16 18.83 19.32 10,202,534 19.165 1.57%
2010-01-13 0 19.14 19.12 19.14 18.86 19.26 7,592,500 144,625,870 19.049 18.83 18.81 18.83 18.55 18.95 7,717,526 18.740 -2.55%
2010-01-12 0 19.64 19.60 19.68 19.26 19.86 14,699,780 286,340,222 19.479 19.32 19.28 19.36 18.95 19.54 14,941,842 19.164 -1.11%
2010-01-11 0 19.86 19.84 19.88 19.12 19.96 41,853,709 825,591,355 19.726 19.54 19.52 19.56 18.81 19.64 42,542,917 19.406 5.41%
2010-01-08 0 18.84 18.82 18.88 18.64 18.96 5,460,000 102,670,490 18.804 18.53 18.52 18.57 18.34 18.65 5,549,910 18.499 1.07%
2010-01-07 0 18.64 18.64 18.70 18.30 19.00 6,441,886 120,114,228 18.646 18.34 18.34 18.40 18.00 18.69 6,547,965 18.344 -0.96%
2010-01-06 0 18.82 18.80 18.84 18.74 19.28 15,901,627 303,324,716 19.075 18.52 18.50 18.53 18.44 18.97 16,163,480 18.766 0.86%
2010-01-05 0 18.66 18.66 18.68 18.18 18.66 11,201,200 206,858,462 18.468 18.36 18.36 18.38 17.89 18.36 11,385,651 18.168 3.78%
2010-01-04 0 17.98 17.90 17.98 17.66 17.98 3,229,900 57,633,174 17.844 17.69 17.61 17.69 17.37 17.69 3,283,087 17.555 -0.11%
2009-12-31 0 18.00 18.00 18.02 17.82 18.14 1,189,398 21,395,278 17.988 17.71 17.71 17.73 17.53 17.85 1,208,984 17.697 -0.33%
2009-12-30 0 18.06 18.02 18.06 17.44 18.10 5,628,100 100,503,442 17.857 17.77 17.73 17.77 17.16 17.81 5,720,778 17.568 0.67%
2009-12-29 0 17.94 17.92 17.96 17.60 18.06 8,367,038 149,809,150 17.905 17.65 17.63 17.67 17.31 17.77 8,504,819 17.615 1.82%
2009-12-28 0 17.62 17.58 17.62 16.92 17.70 10,509,000 183,666,690 17.477 17.33 17.30 17.33 16.65 17.41 10,682,052 17.194 4.38%
2009-12-24 0 16.88 16.86 16.90 16.56 16.92 5,055,900 85,045,680 16.821 16.61 16.59 16.63 16.29 16.65 5,139,156 16.549 2.18%
2009-12-23 0 16.52 16.50 16.52 16.30 16.70 5,270,218 86,582,754 16.429 16.25 16.23 16.25 16.04 16.43 5,357,003 16.163 -0.12%
2009-12-22 0 16.54 16.54 16.56 16.50 16.98 4,617,534 77,118,373 16.701 16.27 16.27 16.29 16.23 16.70 4,693,571 16.431 -0.48%
2009-12-21 0 16.62 16.62 16.64 16.32 16.76 5,714,600 94,705,830 16.573 16.35 16.35 16.37 16.06 16.49 5,808,703 16.304 1.84%
2009-12-18 0 16.32 16.36 16.40 16.26 17.50 15,720,210 260,487,511 16.570 16.06 16.09 16.13 16.00 17.22 15,979,076 16.302 -6.85%
2009-12-17 0 17.52 17.52 17.54 17.34 18.24 6,238,675 110,695,015 17.743 17.24 17.24 17.26 17.06 17.94 6,341,408 17.456 -3.10%
2009-12-16 0 18.08 18.02 18.10 17.96 18.52 7,021,600 127,548,722 18.165 17.79 17.73 17.81 17.67 18.22 7,137,225 17.871 -0.22%
2009-12-15 0 18.12 18.10 18.12 17.60 18.16 8,814,783 158,648,753 17.998 17.83 17.81 17.83 17.31 17.87 8,959,937 17.706 1.80%
2009-12-14 0 17.80 17.74 17.80 17.54 18.00 7,025,400 124,320,840 17.696 17.51 17.45 17.51 17.26 17.71 7,141,088 17.409 -1.22%
2009-12-11 0 18.02 17.98 18.00 17.76 18.16 6,447,500 115,664,420 17.939 17.73 17.69 17.71 17.47 17.87 6,553,671 17.649 0.45%
2009-12-10 0 17.94 17.94 17.96 17.60 18.30 5,443,448 96,834,990 17.789 17.65 17.65 17.67 17.31 18.00 5,533,086 17.501 0.22%
2009-12-09 0 17.90 17.88 17.90 17.80 18.24 5,758,500 103,603,280 17.991 17.61 17.59 17.61 17.51 17.94 5,853,326 17.700 -1.54%
2009-12-08 0 18.18 18.32 18.34 18.08 18.36 4,748,500 86,332,520 18.181 17.89 18.02 18.04 17.79 18.06 4,826,694 17.886 -0.87%
2009-12-07 0 18.34 18.36 18.38 17.90 18.48 4,573,500 83,687,545 18.298 18.04 18.06 18.08 17.61 18.18 4,648,812 18.002 0.77%
2009-12-04 0 18.20 18.20 18.30 18.18 18.56 6,814,957 124,766,746 18.308 17.91 17.91 18.00 17.89 18.26 6,927,179 18.011 -1.62%
2009-12-03 0 18.50 18.48 18.50 18.36 18.78 7,234,159 134,372,548 18.575 18.20 18.18 18.20 18.06 18.48 7,353,284 18.274 0.00%
2009-12-02 0 18.50 18.40 18.42 18.06 18.66 9,266,500 170,737,009 18.425 18.20 18.10 18.12 17.77 18.36 9,419,092 18.127 3.47%
2009-12-01 0 17.88 17.88 17.90 17.68 18.14 6,419,202 115,220,695 17.949 17.59 17.59 17.61 17.39 17.85 6,524,907 17.659 1.02%
2009-11-30 0 17.70 17.64 17.68 17.60 18.18 10,646,800 189,727,400 17.820 17.41 17.35 17.39 17.31 17.89 10,822,122 17.531 0.57%
2009-11-27 0 17.60 17.60 17.62 17.50 18.00 9,972,500 177,152,150 17.764 17.31 17.31 17.33 17.22 17.71 10,136,718 17.476 -3.40%
2009-11-26 0 18.22 18.20 18.22 18.20 18.60 4,431,500 81,315,086 18.349 17.92 17.91 17.92 17.91 18.30 4,504,474 18.052 -1.83%
2009-11-25 0 18.56 18.54 18.56 18.10 18.64 5,030,674 93,083,717 18.503 18.26 18.24 18.26 17.81 18.34 5,113,514 18.203 1.42%
2009-11-24 0 18.30 18.28 18.30 18.24 19.20 9,725,300 181,047,709 18.616 18.00 17.98 18.00 17.94 18.89 9,885,447 18.315 -3.68%
2009-11-23 0 19.00 19.00 19.02 18.90 19.26 5,104,398 97,249,882 19.052 18.69 18.69 18.71 18.59 18.95 5,188,452 18.744 -0.63%
2009-11-20 0 19.12 19.10 19.18 19.10 19.64 6,624,685 127,529,135 19.251 18.81 18.79 18.87 18.79 19.32 6,733,774 18.939 -2.85%
2009-11-19 0 19.68 19.62 19.66 19.30 19.80 9,634,477 188,839,363 19.600 19.36 19.30 19.34 18.99 19.48 9,793,129 19.283 1.34%
2009-11-18 0 19.42 19.42 19.48 19.12 19.80 7,381,349 143,869,019 19.491 19.11 19.11 19.16 18.81 19.48 7,502,898 19.175 0.00%
2009-11-17 0 19.42 19.42 19.44 19.08 19.48 7,573,980 146,341,835 19.322 19.11 19.11 19.13 18.77 19.16 7,698,701 19.009 0.73%
2009-11-16 0 19.28 19.24 19.28 19.22 20.10 13,042,799 255,004,630 19.551 18.97 18.93 18.97 18.91 19.77 13,257,576 19.235 -2.23%
2009-11-13 0 19.72 19.72 19.74 19.38 20.15 22,868,798 452,867,230 19.803 19.40 19.40 19.42 19.07 19.82 23,245,380 19.482 2.18%
2009-11-12 0 19.30 19.26 19.28 18.90 19.76 15,726,300 304,165,815 19.341 18.99 18.95 18.97 18.59 19.44 15,985,266 19.028 -1.13%
2009-11-11 0 19.52 19.44 19.46 18.40 19.60 30,268,680 574,712,141 18.987 19.20 19.13 19.14 18.10 19.28 30,767,116 18.679 6.20%
2009-11-10 0 18.38 18.36 18.38 17.78 18.56 14,176,000 258,469,433 18.233 18.08 18.06 18.08 17.49 18.26 14,409,437 17.938 3.49%
2009-11-09 0 17.76 17.76 17.82 17.56 17.98 8,363,004 148,897,919 17.804 17.47 17.47 17.53 17.28 17.69 8,500,718 17.516 -0.22%
2009-11-06 0 17.80 17.80 17.88 17.68 18.26 11,959,417 214,244,059 17.914 17.51 17.51 17.59 17.39 17.96 12,156,354 17.624 0.68%
2009-11-05 0 17.68 17.68 17.72 17.52 17.86 8,792,447 155,472,312 17.682 17.39 17.39 17.43 17.24 17.57 8,937,233 17.396 -0.23%
2009-11-04 0 17.72 17.64 17.80 17.52 17.98 8,435,497 149,632,419 17.738 17.43 17.35 17.51 17.24 17.69 8,574,405 17.451 -0.67%
2009-11-03 0 17.84 17.78 17.84 17.74 18.18 4,996,056 89,565,941 17.927 17.55 17.49 17.55 17.45 17.89 5,078,326 17.637 -1.87%
2009-11-02 0 18.18 18.16 18.18 17.60 18.18 4,903,300 87,908,650 17.928 17.89 17.87 17.89 17.31 17.89 4,984,043 17.638 0.33%
2009-10-30 0 18.12 18.08 18.16 18.04 18.50 8,021,170 147,107,278 18.340 17.83 17.79 17.87 17.75 18.20 8,153,255 18.043 1.23%
2009-10-29 0 17.90 17.88 17.90 17.60 18.08 12,009,250 214,274,102 17.842 17.61 17.59 17.61 17.31 17.79 12,207,007 17.553 -2.29%
2009-10-28 0 18.32 18.28 18.30 18.24 18.78 7,332,900 134,752,736 18.376 18.02 17.98 18.00 17.94 18.48 7,453,651 18.079 -1.82%
2009-10-27 0 18.66 18.66 18.68 18.02 18.78 7,832,445 145,368,531 18.560 18.36 18.36 18.38 17.73 18.48 7,961,422 18.259 1.74%
2009-10-23 0 18.34 18.36 18.38 18.26 18.88 12,818,200 236,963,114 18.486 18.04 18.06 18.08 17.96 18.57 13,029,278 18.187 -0.65%
2009-10-22 0 18.46 18.46 18.48 18.30 18.92 12,239,969 226,293,569 18.488 18.16 18.16 18.18 18.00 18.61 12,441,525 18.189 -2.43%
2009-10-21 0 18.92 18.92 18.94 18.86 19.10 5,090,257 96,450,142 18.948 18.61 18.61 18.63 18.55 18.79 5,174,079 18.641 -0.84%
2009-10-20 0 19.08 19.04 19.14 19.00 19.74 8,868,500 170,928,714 19.274 18.77 18.73 18.83 18.69 19.42 9,014,538 18.961 -1.14%
2009-10-19 0 19.30 19.26 19.28 18.60 19.50 8,700,830 166,883,912 19.180 18.99 18.95 18.97 18.30 19.18 8,844,107 18.870 2.01%
2009-10-16 0 18.92 18.90 18.92 18.00 18.98 11,030,700 205,056,898 18.590 18.61 18.59 18.61 17.71 18.67 11,212,343 18.288 1.83%
2009-10-15 0 18.58 18.62 18.64 18.44 20.15 28,096,726 534,643,292 19.029 18.28 18.32 18.34 18.14 19.82 28,559,397 18.720 -5.78%
2009-10-14 0 19.72 19.66 19.68 19.40 19.88 9,851,718 193,764,376 19.668 19.40 19.34 19.36 19.09 19.56 10,013,947 19.349 2.07%
2009-10-13 0 19.32 19.24 19.32 19.22 19.72 5,990,000 116,923,755 19.520 19.01 18.93 19.01 18.91 19.40 6,088,638 19.204 0.62%
2009-10-12 0 19.20 19.18 19.20 19.12 19.42 4,439,500 85,588,310 19.279 18.89 18.87 18.89 18.81 19.11 4,512,606 18.966 0.42%
2009-10-09 0 19.12 19.10 19.12 19.04 19.52 6,259,900 119,999,324 19.170 18.81 18.79 18.81 18.73 19.20 6,362,982 18.859 -1.04%
2009-10-08 0 19.32 19.30 19.32 19.00 19.48 7,621,200 146,873,598 19.272 19.01 18.99 19.01 18.69 19.16 7,746,699 18.960 1.68%
2009-10-07 0 19.00 18.98 19.04 18.88 19.76 13,094,750 254,255,058 19.417 18.69 18.67 18.73 18.57 19.44 13,310,382 19.102 0.64%
2009-10-06 0 18.88 18.86 18.88 18.18 18.88 13,245,346 246,430,740 18.605 18.57 18.55 18.57 17.89 18.57 13,463,458 18.304 5.59%
2009-10-05 0 17.88 17.82 17.90 17.58 18.06 3,756,000 67,177,960 17.886 17.59 17.53 17.61 17.30 17.77 3,817,850 17.596 0.90%
2009-10-02 0 17.72 17.70 17.74 17.44 17.80 6,491,420 114,599,597 17.654 17.43 17.41 17.45 17.16 17.51 6,598,315 17.368 -1.56%
2009-09-30 0 18.00 18.00 18.10 17.76 18.64 12,696,783 230,943,607 18.189 17.71 17.71 17.81 17.47 18.34 12,905,862 17.894 -1.42%
2009-09-29 0 18.26 18.26 18.28 17.48 18.32 15,184,245 274,792,357 18.097 17.96 17.96 17.98 17.20 18.02 15,434,285 17.804 6.91%
2009-09-28 0 17.08 17.08 17.14 16.62 17.26 11,435,244 194,675,761 17.024 16.80 16.80 16.86 16.35 16.98 11,623,549 16.748 0.23%
2009-09-25 0 17.04 17.02 17.04 16.52 17.50 28,151,341 476,391,528 16.923 16.76 16.74 16.76 16.25 17.22 28,614,911 16.648 -3.84%
2009-09-24 0 17.72 17.72 17.74 17.48 18.30 18,904,380 334,604,481 17.700 17.43 17.43 17.45 17.20 18.00 19,215,680 17.413 -3.49%
2009-09-23 0 18.36 18.36 18.38 18.20 18.78 7,295,746 134,356,961 18.416 18.06 18.06 18.08 17.91 18.48 7,415,886 18.117 -1.71%
2009-09-22 0 18.68 18.64 18.70 18.10 18.84 18,376,486 340,370,904 18.522 18.38 18.34 18.40 17.81 18.53 18,679,093 18.222 3.20%
2009-09-21 0 18.10 18.10 18.12 17.98 19.48 20,955,365 388,532,392 18.541 17.81 17.81 17.83 17.69 19.16 21,300,438 18.241 -6.31%
2009-09-18 0 19.32 19.32 19.36 19.20 19.94 10,614,700 205,787,590 19.387 19.01 19.01 19.05 18.89 19.62 10,789,493 19.073 -2.13%
2009-09-17 0 19.74 19.76 19.78 19.70 20.35 16,727,995 334,769,480 20.013 19.42 19.44 19.46 19.38 20.02 17,003,456 19.688 0.20%
2009-09-16 0 19.70 19.70 19.72 18.72 19.72 37,074,401 712,104,421 19.207 19.38 19.38 19.40 18.42 19.40 37,684,908 18.896 4.79%
2009-09-15 0 18.80 18.76 18.78 18.56 21.00 102,292,822 1,990,062,762 19.455 18.50 18.46 18.48 18.26 20.66 103,977,285 19.139 -11.11%
2009-09-14 0 21.15 21.10 21.15 20.45 21.45 14,343,127 303,178,036 21.138 20.81 20.76 20.81 20.12 21.10 14,579,316 20.795 3.68%
2009-09-11 0 20.40 20.35 20.40 20.15 20.55 10,267,427 209,444,966 20.399 20.07 20.02 20.07 19.82 20.22 10,436,501 20.069 1.24%
2009-09-10 0 20.15 20.15 20.20 19.90 21.00 20,043,465 412,170,507 20.564 19.82 19.82 19.87 19.58 20.66 20,373,522 20.231 -0.25%
2009-09-09 0 20.20 20.10 20.15 20.10 21.10 44,244,278 915,286,221 20.687 19.87 19.77 19.82 19.77 20.76 44,972,851 20.352 -6.70%
2009-09-08 0 21.65 21.60 21.65 21.35 22.50 14,261,620 313,983,733 22.016 21.30 21.25 21.30 21.00 22.14 14,496,467 21.659 -1.14%
2009-09-07 0 21.90 21.90 21.95 20.85 22.15 19,006,895 411,886,768 21.670 21.55 21.55 21.59 20.51 21.79 19,319,883 21.319 6.31%
2009-09-04 0 20.60 20.45 20.60 19.68 20.90 11,112,250 225,970,685 20.335 20.27 20.12 20.27 19.36 20.56 11,295,236 20.006 4.25%
2009-09-03 0 19.76 19.74 19.76 19.66 20.30 10,621,600 212,554,935 20.012 19.44 19.42 19.44 19.34 19.97 10,796,507 19.687 0.00%
2009-09-02 0 19.76 19.74 19.86 19.54 20.35 9,155,624 182,098,305 19.889 19.44 19.42 19.54 19.22 20.02 9,306,390 19.567 -4.31%
2009-09-01 0 20.65 20.60 20.70 19.32 20.75 13,826,989 279,216,678 20.194 20.32 20.27 20.36 19.01 20.41 14,054,679 19.866 7.33%
2009-08-31 0 19.24 19.30 19.34 18.80 19.50 14,104,579 268,740,940 19.053 18.93 18.99 19.03 18.50 19.18 14,336,840 18.745 -1.43%
2009-08-28 0 19.52 19.50 19.58 19.40 19.98 6,949,800 136,530,975 19.645 19.20 19.18 19.26 19.09 19.66 7,064,243 19.327 -0.51%
2009-08-27 0 19.62 19.66 19.68 19.34 20.00 23,825,500 466,311,340 19.572 19.30 19.34 19.36 19.03 19.68 24,217,836 19.255 -1.01%
2009-08-26 0 19.82 19.80 19.82 19.80 20.60 17,406,611 349,040,028 20.052 19.50 19.48 19.50 19.48 20.27 17,693,247 19.727 -2.36%
2009-08-25 0 20.30 20.20 20.30 19.88 21.80 26,571,733 553,430,095 20.828 19.97 19.87 19.97 19.56 21.45 27,009,291 20.490 -0.25%
2009-08-24 0 20.55 20.50 20.55 18.82 20.65 24,969,145 497,087,002 19.908 20.02 19.97 20.02 18.33 20.12 25,629,752 19.395 10.48%
2009-08-21 0 18.60 18.58 18.60 18.40 19.10 6,527,502 121,973,807 18.686 18.12 18.10 18.12 17.93 18.61 6,700,200 18.205 -0.96%
2009-08-20 0 18.78 18.74 18.76 18.54 19.10 5,395,984 101,452,448 18.801 18.30 18.26 18.28 18.06 18.61 5,538,745 18.317 0.97%
2009-08-19 0 18.60 18.58 18.60 18.40 19.24 8,491,650 159,566,869 18.791 18.12 18.10 18.12 17.93 18.74 8,716,313 18.307 -0.32%
2009-08-18 0 18.66 18.66 18.72 18.20 19.18 16,526,534 306,952,049 18.573 18.18 18.18 18.24 17.73 18.69 16,963,775 18.095 -0.21%
2009-08-17 0 18.70 18.60 18.68 17.92 19.10 21,909,450 402,630,106 18.377 18.22 18.12 18.20 17.46 18.61 22,489,106 17.903 -2.81%
2009-08-14 0 19.24 19.24 19.26 18.70 20.00 24,094,620 460,295,636 19.104 18.74 18.74 18.76 18.22 19.48 24,732,089 18.611 -3.22%
2009-08-13 0 19.88 19.88 19.90 18.54 20.20 26,570,455 518,506,181 19.514 19.37 19.37 19.39 18.06 19.68 27,273,427 19.011 7.58%
2009-08-12 0 18.48 18.48 18.50 18.32 18.70 10,394,780 192,286,134 18.498 18.00 18.00 18.02 17.85 18.22 10,669,794 18.022 -1.39%
2009-08-11 0 18.74 18.74 18.78 18.46 18.98 15,317,738 286,426,056 18.699 18.26 18.26 18.30 17.98 18.49 15,722,998 18.217 0.32%
2009-08-10 0 18.68 18.68 18.70 17.20 18.74 15,666,814 282,796,478 18.051 18.20 18.20 18.22 16.76 18.26 16,081,310 17.585 9.88%
2009-08-07 0 17.00 17.00 17.14 16.86 18.10 13,427,000 234,057,364 17.432 16.56 16.56 16.70 16.43 17.63 13,782,237 16.983 -3.30%
2009-08-06 0 17.58 17.56 17.58 16.98 17.86 13,533,100 235,963,659 17.436 17.13 17.11 17.13 16.54 17.40 13,891,144 16.987 -1.35%
2009-08-05 0 17.82 17.78 17.82 17.78 18.52 7,609,190 137,894,481 18.122 17.36 17.32 17.36 17.32 18.04 7,810,506 17.655 -1.98%
2009-08-04 0 18.18 18.14 18.16 17.90 18.90 11,353,250 207,617,139 18.287 17.71 17.67 17.69 17.44 18.41 11,653,622 17.816 -1.62%
2009-08-03 0 18.48 18.48 18.50 17.82 18.90 19,803,198 367,106,443 18.538 18.00 18.00 18.02 17.36 18.41 20,327,130 18.060 3.94%
2009-07-31 0 17.78 17.76 17.80 16.80 17.98 23,605,500 414,704,790 17.568 17.32 17.30 17.34 16.37 17.52 24,230,029 17.115 6.47%
2009-07-30 0 16.70 16.64 16.70 16.10 17.12 15,375,272 254,431,612 16.548 16.27 16.21 16.27 15.69 16.68 15,782,054 16.122 -1.30%
2009-07-29 0 16.92 16.90 16.92 16.38 17.90 25,842,729 441,123,680 17.070 16.48 16.46 16.48 15.96 17.44 26,526,448 16.630 -0.59%
2009-07-28 0 17.02 17.02 17.04 16.32 17.16 11,480,700 192,764,504 16.790 16.58 16.58 16.60 15.90 16.72 11,784,444 16.358 2.16%
2009-07-27 0 16.66 16.60 16.62 16.32 16.70 6,451,200 106,706,570 16.541 16.23 16.17 16.19 15.90 16.27 6,621,879 16.114 2.08%
2009-07-24 0 16.32 16.26 16.30 16.16 17.16 11,773,636 196,145,608 16.660 15.90 15.84 15.88 15.74 16.72 12,085,130 16.230 -2.04%
2009-07-23 0 16.66 16.66 16.68 16.10 16.94 16,884,828 279,476,105 16.552 16.23 16.23 16.25 15.69 16.50 17,331,548 16.125 4.00%
2009-07-22 0 16.02 16.02 16.04 16.00 17.20 22,634,700 373,225,302 16.489 15.61 15.61 15.63 15.59 16.76 23,233,544 16.064 -4.07%
2009-07-21 0 16.70 16.68 16.70 15.52 16.80 40,217,038 653,225,082 16.242 16.27 16.25 16.27 15.12 16.37 41,281,057 15.824 4.51%
2009-07-20 0 15.98 15.98 16.00 14.10 16.00 31,759,083 482,481,756 15.192 15.57 15.57 15.59 13.74 15.59 32,599,330 14.800 13.17%
2009-07-17 0 14.12 14.04 14.10 13.82 14.20 4,648,275 65,113,048 14.008 13.76 13.68 13.74 13.46 13.83 4,771,254 13.647 1.73%
2009-07-16 0 13.88 13.86 13.92 13.78 14.28 8,150,900 114,485,996 14.046 13.52 13.50 13.56 13.42 13.91 8,366,548 13.684 0.58%
2009-07-15 0 13.80 13.80 13.84 13.28 13.84 10,137,455 138,513,356 13.664 13.44 13.44 13.48 12.94 13.48 10,405,661 13.311 4.23%
2009-07-14 0 13.24 13.16 13.28 12.94 13.30 4,479,100 58,715,830 13.109 12.90 12.82 12.94 12.61 12.96 4,597,603 12.771 3.12%
2009-07-13 0 12.84 12.82 12.84 12.76 13.50 5,152,300 67,148,288 13.033 12.51 12.49 12.51 12.43 13.15 5,288,614 12.697 -5.17%
2009-07-10 0 13.54 13.52 13.56 13.30 13.58 6,048,100 81,199,156 13.426 13.19 13.17 13.21 12.96 13.23 6,208,114 13.080 0.15%
2009-07-09 0 13.52 13.52 13.54 13.26 13.54 3,009,175 40,285,690 13.388 13.17 13.17 13.19 12.92 13.19 3,088,788 13.043 -0.15%
2009-07-08 0 13.54 13.52 13.58 13.20 13.60 3,874,239 51,811,729 13.373 13.19 13.17 13.23 12.86 13.25 3,976,739 13.029 -0.59%
2009-07-07 0 13.62 13.52 13.62 13.28 13.90 3,836,250 52,079,478 13.576 13.27 13.17 13.27 12.94 13.54 3,937,745 13.226 1.19%
2009-07-06 0 13.46 13.46 13.48 13.30 13.62 2,414,200 32,501,090 13.462 13.11 13.11 13.13 12.96 13.27 2,478,072 13.115 -1.03%
2009-07-03 0 13.60 13.58 13.62 13.28 13.64 3,989,200 53,904,084 13.513 13.25 13.23 13.27 12.94 13.29 4,094,742 13.164 -0.44%
2009-07-02 0 13.66 13.60 13.66 13.50 14.00 3,667,459 50,399,433 13.742 13.31 13.25 13.31 13.15 13.64 3,764,489 13.388 -0.58%
2009-06-30 0 13.74 13.74 13.78 13.66 14.22 4,739,365 65,654,407 13.853 13.39 13.39 13.42 13.31 13.85 4,864,754 13.496 -2.41%
2009-06-29 0 14.08 14.06 14.08 13.98 14.28 4,142,444 58,648,829 14.158 13.72 13.70 13.72 13.62 13.91 4,252,040 13.793 -0.28%
2009-06-26 0 14.12 14.10 14.14 14.02 14.56 8,493,000 120,904,280 14.236 13.76 13.74 13.78 13.66 14.18 8,717,699 13.869 1.00%
2009-06-25 0 13.98 13.96 13.98 13.88 14.22 5,734,000 80,236,450 13.993 13.62 13.60 13.62 13.52 13.85 5,885,704 13.632 -0.71%
2009-06-24 0 14.08 14.08 14.10 13.00 14.24 15,133,670 209,402,910 13.837 13.72 13.72 13.74 12.66 13.87 15,534,060 13.480 7.98%
2009-06-23 0 13.04 13.00 13.04 12.80 13.20 8,331,349 108,277,847 12.996 12.70 12.66 12.70 12.47 12.86 8,551,771 12.661 -3.12%
2009-06-22 0 13.46 13.44 13.46 13.28 13.86 8,004,600 109,075,428 13.627 13.11 13.09 13.11 12.94 13.50 8,216,377 13.275 1.20%
2009-06-19 0 13.30 13.28 13.30 12.72 13.32 8,829,850 115,746,190 13.109 12.96 12.94 12.96 12.39 12.98 9,063,461 12.771 5.06%
2009-06-18 0 12.66 12.62 12.66 12.58 12.98 4,883,965 62,149,014 12.725 12.33 12.29 12.33 12.26 12.65 5,013,180 12.397 -2.16%
2009-06-17 0 12.94 12.92 13.00 12.38 13.10 27,573,000 351,384,010 12.744 12.61 12.59 12.66 12.06 12.76 28,302,496 12.415 -0.61%
2009-06-16 0 13.02 13.00 13.02 12.30 13.10 22,602,000 288,273,080 12.754 12.68 12.66 12.68 11.98 12.76 23,199,979 12.426 -1.36%
2009-06-15 0 13.20 13.20 13.22 13.16 13.90 11,623,850 155,851,958 13.408 12.86 12.86 12.88 12.82 13.54 11,931,381 13.062 -4.76%
2009-06-12 0 13.86 13.80 13.88 13.76 14.08 7,959,672 110,596,364 13.895 13.50 13.44 13.52 13.41 13.72 8,170,260 13.536 -0.14%
2009-06-11 0 13.88 13.92 13.94 13.74 14.08 7,244,450 100,523,686 13.876 13.52 13.56 13.58 13.39 13.72 7,436,116 13.518 -1.00%
2009-06-10 0 14.02 14.02 14.04 13.66 14.24 20,113,731 280,360,473 13.939 13.66 13.66 13.68 13.31 13.87 20,645,878 13.579 0.14%
2009-06-09 0 14.00 13.98 14.00 13.60 14.30 18,626,171 260,784,458 14.001 13.64 13.62 13.64 13.25 13.93 19,118,962 13.640 2.49%
2009-06-08 0 13.66 13.62 13.66 13.50 14.30 16,234,500 226,258,810 13.937 13.31 13.27 13.31 13.15 13.93 16,664,015 13.578 -1.44%
2009-06-05 0 13.86 13.86 13.88 13.54 14.40 18,332,919 254,871,731 13.902 13.50 13.50 13.52 13.19 14.03 18,817,951 13.544 -1.14%
2009-06-04 0 14.02 14.02 14.10 13.80 14.60 15,353,000 216,401,590 14.095 13.66 13.66 13.74 13.44 14.22 15,759,193 13.732 -2.91%
2009-06-03 0 14.44 14.44 14.46 14.38 15.20 18,908,275 280,437,651 14.831 14.07 14.07 14.09 14.01 14.81 19,408,530 14.449 0.42%
2009-06-02 0 14.38 14.32 14.38 14.26 15.40 13,800,774 205,948,020 14.923 14.01 13.95 14.01 13.89 15.00 14,165,900 14.538 -4.01%
2009-06-01 0 14.98 14.96 14.98 14.76 15.30 14,119,493 211,128,562 14.953 14.59 14.57 14.59 14.38 14.91 14,493,051 14.568 -1.32%
2009-05-29 0 15.18 15.12 15.18 14.38 15.50 17,522,461 262,549,007 14.984 14.79 14.73 14.79 14.01 15.10 17,986,051 14.597 2.99%
2009-05-27 0 14.74 14.72 14.74 14.34 14.90 13,813,675 203,410,082 14.725 14.36 14.34 14.36 13.97 14.52 14,179,142 14.346 4.54%
2009-05-26 0 14.10 14.10 14.12 14.06 15.00 14,337,008 207,418,844 14.467 13.74 13.74 13.76 13.70 14.61 14,716,321 14.094 -2.22%
2009-05-25 0 14.42 14.42 14.48 12.66 14.80 25,470,723 352,242,344 13.829 14.05 14.05 14.11 12.33 14.42 26,144,600 13.473 11.09%
2009-05-22 0 12.98 12.92 12.94 12.30 13.02 9,579,211 121,929,444 12.729 12.65 12.59 12.61 11.98 12.68 9,832,647 12.400 2.69%
2009-05-21 0 12.64 12.60 12.64 12.12 12.68 13,027,500 161,076,815 12.364 12.31 12.28 12.31 11.81 12.35 13,372,167 12.046 2.76%
2009-05-20 0 12.30 12.26 12.28 12.28 13.16 13,118,395 166,279,815 12.675 11.98 11.94 11.96 11.96 12.82 13,465,467 12.349 -3.61%
2009-05-19 0 12.76 12.74 12.76 12.76 13.28 9,156,750 118,614,780 12.954 12.43 12.41 12.43 12.43 12.94 9,399,009 12.620 -0.78%
2009-05-18 0 12.86 12.82 12.86 12.20 13.24 11,711,480 150,706,668 12.868 12.53 12.49 12.53 11.89 12.90 12,021,330 12.537 0.78%
2009-05-15 0 12.76 12.74 12.80 12.56 14.36 21,062,315 282,211,151 13.399 12.43 12.41 12.47 12.24 13.99 21,619,559 13.054 -2.60%
2009-05-14 0 13.10 13.12 13.14 11.86 13.14 13,065,541 162,612,846 12.446 12.76 12.78 12.80 11.55 12.80 13,411,215 12.125 6.68%
2009-05-13 0 12.28 12.26 12.28 11.90 12.60 12,082,800 149,510,850 12.374 11.96 11.94 11.96 11.59 12.28 12,402,474 12.055 3.54%
2009-05-12 0 11.86 11.86 11.88 11.30 12.16 11,390,328 134,201,944 11.782 11.55 11.55 11.57 11.01 11.85 11,691,681 11.478 3.13%
2009-05-11 0 11.50 11.46 11.50 11.44 12.48 18,953,728 225,245,166 11.884 11.20 11.16 11.20 11.15 12.16 19,455,185 11.578 -5.58%
2009-05-08 0 12.18 12.08 12.10 11.54 12.80 38,462,924 477,115,900 12.405 11.87 11.77 11.79 11.24 12.47 39,480,534 12.085 3.75%
2009-05-07 0 11.74 11.72 11.76 10.18 11.82 47,440,750 513,794,357 10.830 11.44 11.42 11.46 9.918 11.52 48,695,886 10.551 14.65%
2009-05-06 0 10.24 10.22 10.24 10.06 10.38 16,656,874 170,878,367 10.259 9.976 9.957 9.976 9.801 10.11 17,097,563 9.9943 -0.97%
2009-05-05 0 10.34 10.36 10.38 9.500 10.40 25,572,400 251,542,045 9.8365 10.07 10.09 10.11 9.255 10.13 26,248,967 9.5829 9.07%
2009-05-04 0 9.480 9.480 9.500 9.150 9.590 9,623,669 90,982,850 9.4541 9.236 9.236 9.255 8.914 9.343 9,878,282 9.2104 3.04%
2009-04-30 0 9.200 9.180 9.200 8.800 9.200 12,608,299 114,508,461 9.0820 8.963 8.943 8.963 8.573 8.963 12,941,876 8.8479 4.66%
2009-04-29 0 8.790 8.750 8.800 8.420 8.890 7,406,100 63,896,862 8.6276 8.563 8.524 8.573 8.203 8.661 7,602,043 8.4052 6.03%
2009-04-28 0 8.290 8.290 8.310 8.120 8.390 4,922,000 40,656,955 8.2603 8.076 8.076 8.096 7.911 8.174 5,052,221 8.0473 1.47%
2009-04-27 0 8.170 8.170 8.200 8.130 8.400 4,987,800 41,071,163 8.2343 7.959 7.959 7.989 7.920 8.183 5,119,762 8.0221 -2.27%
2009-04-24 0 8.360 8.360 8.370 8.260 8.730 4,188,600 35,511,490 8.4781 8.145 8.145 8.154 8.047 8.505 4,299,417 8.2596 -0.71%
2009-04-23 0 8.420 8.410 8.420 8.170 8.420 3,775,500 31,273,810 8.2834 8.203 8.193 8.203 7.959 8.203 3,875,388 8.0699 3.19%
2009-04-22 0 8.160 8.160 8.170 8.130 8.700 8,580,798 71,848,814 8.3732 7.950 7.950 7.959 7.920 8.476 8,807,819 8.1574 -3.66%
2009-04-21 0 8.470 8.460 8.470 8.300 8.500 6,762,410 57,052,778 8.4368 8.252 8.242 8.252 8.086 8.281 6,941,323 8.2193 -2.98%
2009-04-20 0 8.730 8.730 8.770 8.530 8.850 4,042,502 35,348,567 8.7442 8.505 8.505 8.544 8.310 8.622 4,149,454 8.5188 1.51%
2009-04-17 0 8.600 8.600 8.610 8.510 8.930 10,265,775 89,762,569 8.7439 8.378 8.378 8.388 8.291 8.700 10,537,376 8.5185 1.53%
2009-04-16 0 8.470 8.410 8.470 8.330 8.960 13,105,348 112,365,741 8.5740 8.252 8.193 8.252 8.115 8.729 13,452,075 8.3530 -4.29%
2009-04-15 0 8.850 8.830 8.850 8.300 8.900 10,562,022 90,476,158 8.5662 8.622 8.602 8.622 8.086 8.671 10,841,461 8.3454 3.87%
2009-04-14 0 8.520 8.500 8.520 8.200 8.550 12,712,380 107,089,409 8.4240 8.300 8.281 8.300 7.989 8.330 13,048,710 8.2069 5.97%
2009-04-09 0 8.040 8.050 8.060 7.900 8.250 13,189,720 107,333,613 8.1377 7.833 7.843 7.852 7.696 8.037 13,538,679 7.9279 0.75%
2009-04-08 0 7.980 7.950 7.970 7.810 8.000 12,925,000 102,342,610 7.9182 7.774 7.745 7.765 7.609 7.794 13,266,956 7.7141 0.13%
2009-04-07 0 7.970 7.980 8.000 7.550 8.000 13,937,600 109,004,025 7.8209 7.765 7.774 7.794 7.355 7.794 14,306,346 7.6193 5.98%
2009-04-06 0 7.520 7.500 7.530 7.420 7.670 4,783,478 36,131,436 7.5534 7.326 7.307 7.336 7.229 7.472 4,910,034 7.3587 1.48%
2009-04-03 0 7.410 7.400 7.420 7.400 7.700 7,386,842 55,441,093 7.5054 7.219 7.209 7.229 7.209 7.502 7,582,275 7.3119 -1.85%
2009-04-02 0 7.550 7.550 7.560 7.290 7.560 11,064,924 82,475,890 7.4538 7.355 7.355 7.365 7.102 7.365 11,357,668 7.2617 4.14%
2009-04-01 0 7.250 7.230 7.250 7.100 7.280 4,787,300 34,487,770 7.2040 7.063 7.044 7.063 6.917 7.092 4,913,957 7.0183 1.83%
2009-03-31 0 7.120 7.180 7.200 7.100 7.450 6,221,688 44,998,794 7.2326 6.936 6.995 7.014 6.917 7.258 6,386,295 7.0462 -0.84%
2009-03-30 0 7.180 7.180 7.200 7.180 7.380 3,596,000 26,150,245 7.2720 6.995 6.995 7.014 6.995 7.190 3,691,139 7.0846 -2.58%
2009-03-27 0 7.370 7.370 7.380 7.340 7.550 6,262,614 46,657,320 7.4501 7.180 7.180 7.190 7.151 7.355 6,428,303 7.2581 0.14%
2009-03-26 0 7.360 7.370 7.380 7.120 7.400 6,884,000 50,171,175 7.2881 7.170 7.180 7.190 6.936 7.209 7,066,129 7.1002 3.52%
2009-03-25 0 7.110 7.110 7.120 7.110 7.450 5,910,985 42,692,466 7.2226 6.927 6.927 6.936 6.927 7.258 6,067,371 7.0364 -3.27%
2009-03-24 0 7.350 7.340 7.370 7.320 7.510 10,228,500 75,844,245 7.4150 7.161 7.151 7.180 7.131 7.316 10,499,115 7.2239 1.10%
2009-03-23 0 7.270 7.260 7.270 6.990 7.400 15,828,392 114,146,931 7.2115 7.083 7.073 7.083 6.810 7.209 16,247,162 7.0257 1.25%
2009-03-20 0 7.180 7.180 7.200 7.150 8.020 32,873,100 243,694,098 7.4132 6.995 6.995 7.014 6.966 7.813 33,742,821 7.2221 -12.44%
2009-03-19 0 8.200 8.190 8.200 7.950 8.290 16,046,494 131,119,333 8.1712 7.989 7.979 7.989 7.745 8.076 16,471,035 7.9606 3.80%
2009-03-18 0 7.900 7.900 7.930 7.900 8.200 11,402,400 92,102,185 8.0774 7.696 7.696 7.726 7.696 7.989 11,704,072 7.8692 0.00%
2009-03-17 0 7.900 7.900 7.930 7.810 8.030 7,912,000 62,941,340 7.9552 7.696 7.696 7.726 7.609 7.823 8,121,327 7.7501 0.38%
2009-03-16 0 7.870 7.870 7.880 7.750 8.160 14,392,500 114,074,740 7.9260 7.667 7.667 7.677 7.550 7.950 14,773,281 7.7217 1.81%
2009-03-13 0 7.730 7.730 7.740 7.660 7.990 12,158,500 95,800,920 7.8793 7.531 7.531 7.541 7.463 7.784 12,480,176 7.6762 2.11%
2009-03-12 0 7.570 7.570 7.580 7.570 8.070 9,494,700 74,679,415 7.8654 7.375 7.375 7.385 7.375 7.862 9,745,900 7.6626 -3.57%
2009-03-11 0 7.850 7.820 7.850 7.600 8.030 17,868,279 140,632,601 7.8705 7.648 7.618 7.648 7.404 7.823 18,341,019 7.6677 4.67%
2009-03-10 0 7.500 7.480 7.500 7.270 7.700 6,248,300 46,836,805 7.4959 7.307 7.287 7.307 7.083 7.502 6,413,611 7.3027 -1.32%
2009-03-09 0 7.600 7.580 7.600 7.290 7.720 10,214,700 77,269,384 7.5645 7.404 7.385 7.404 7.102 7.521 10,484,949 7.3696 4.54%
2009-03-06 0 7.270 7.270 7.290 6.980 7.320 7,496,920 54,079,945 7.2136 7.083 7.083 7.102 6.800 7.131 7,695,265 7.0277 1.96%
2009-03-05 0 7.130 7.130 7.150 7.110 7.360 8,006,300 57,928,435 7.2354 6.946 6.946 6.966 6.927 7.170 8,218,122 7.0489 0.00%
2009-03-04 0 7.130 7.100 7.130 6.930 7.170 4,755,300 33,763,737 7.1002 6.946 6.917 6.946 6.751 6.985 4,881,111 6.9172 3.48%
2009-03-03 0 6.890 6.890 6.920 6.400 6.900 2,925,500 19,620,465 6.7067 6.712 6.712 6.742 6.235 6.722 3,002,900 6.5338 3.61%
2009-03-02 0 6.650 6.650 6.700 6.400 6.750 3,903,680 25,648,050 6.5702 6.479 6.479 6.527 6.235 6.576 4,006,959 6.4009 -0.89%
2009-02-27 0 6.710 6.710 6.730 6.600 6.980 4,826,697 32,589,466 6.7519 6.537 6.537 6.557 6.430 6.800 4,954,397 6.5779 -3.17%
2009-02-26 0 6.930 6.930 6.940 6.850 7.250 3,923,500 27,448,155 6.9958 6.751 6.751 6.761 6.673 7.063 4,027,304 6.8155 -3.48%
2009-02-25 0 7.180 7.170 7.180 7.020 7.200 3,003,050 21,334,820 7.1044 6.995 6.985 6.995 6.839 7.014 3,082,501 6.9213 3.31%
2009-02-24 0 6.950 6.940 6.950 6.860 7.000 3,445,500 23,858,115 6.9244 6.771 6.761 6.771 6.683 6.820 3,536,657 6.7460 -2.39%
2009-02-23 0 7.120 7.080 7.120 6.830 7.180 6,138,600 43,233,834 7.0429 6.936 6.898 6.936 6.654 6.995 6,301,008 6.8614 1.42%
2009-02-20 0 7.020 7.010 7.020 7.000 7.400 7,543,000 53,766,865 7.1280 6.839 6.829 6.839 6.820 7.209 7,742,565 6.9443 -3.17%
2009-02-19 0 7.250 7.240 7.250 7.250 7.500 6,462,100 47,457,595 7.3440 7.063 7.053 7.063 7.063 7.307 6,633,067 7.1547 -2.82%
2009-02-18 0 7.460 7.450 7.460 7.220 7.540 8,711,652 64,586,279 7.4138 7.268 7.258 7.268 7.034 7.346 8,942,135 7.2227 0.95%
2009-02-17 0 7.390 7.360 7.400 7.100 7.450 8,457,000 61,494,385 7.2714 7.200 7.170 7.209 6.917 7.258 8,680,746 7.0840 -0.81%
2009-02-16 0 7.450 7.300 7.450 6.600 7.450 14,274,890 101,661,903 7.1217 7.258 7.112 7.258 6.430 7.258 14,652,560 6.9382 8.60%
2009-02-13 0 6.860 6.860 6.880 6.720 7.150 16,588,365 114,620,670 6.9097 6.683 6.683 6.703 6.547 6.966 17,027,242 6.7316 -4.06%
2009-02-12 0 7.150 7.140 7.150 7.150 7.770 13,338,000 99,603,745 7.4677 6.966 6.956 6.966 6.966 7.570 13,690,882 7.2752 -8.10%
2009-02-11 0 7.780 7.780 7.790 6.920 7.850 17,745,950 132,854,012 7.4864 7.579 7.579 7.589 6.742 7.648 18,215,453 7.2935 7.46%
2009-02-10 0 7.240 7.230 7.240 7.000 7.350 12,917,385 92,707,245 7.1769 7.053 7.044 7.053 6.820 7.161 13,259,139 6.9920 0.56%
2009-02-09 0 7.200 7.180 7.200 6.700 7.330 24,919,468 177,870,885 7.1378 7.014 6.995 7.014 6.527 7.141 25,578,760 6.9539 6.67%
2009-02-06 0 6.750 6.720 6.750 6.060 6.750 24,665,000 156,385,015 6.3404 6.576 6.547 6.576 5.904 6.576 25,317,560 6.1769 11.20%
2009-02-05 0 6.070 6.060 6.070 5.980 6.130 8,114,760 49,068,400 6.0468 5.914 5.904 5.914 5.826 5.972 8,329,452 5.8910 0.00%
2009-02-04 0 6.070 6.070 6.090 5.940 6.150 9,374,500 56,821,225 6.0613 5.914 5.914 5.933 5.787 5.991 9,622,520 5.9050 2.88%
2009-02-03 0 5.900 5.900 5.940 5.880 6.150 14,835,595 89,451,105 6.0295 5.748 5.748 5.787 5.728 5.991 15,228,099 5.8741 0.51%
2009-02-02 0 5.870 5.870 5.900 5.820 5.970 4,457,440 26,212,867 5.8807 5.719 5.719 5.748 5.670 5.816 4,575,370 5.7291 -2.00%
2009-01-30 0 5.990 5.970 5.990 5.810 5.990 3,563,000 21,115,145 5.9262 5.836 5.816 5.836 5.660 5.836 3,657,266 5.7735 0.17%
2009-01-29 0 5.980 5.960 5.980 5.800 6.000 5,037,100 29,889,340 5.9338 5.826 5.806 5.826 5.651 5.845 5,170,366 5.7809 4.73%
2009-01-23 0 5.710 5.650 5.710 5.530 5.750 5,771,500 32,595,160 5.6476 5.563 5.504 5.563 5.387 5.602 5,924,196 5.5020 1.78%
2009-01-22 0 5.610 5.590 5.600 5.460 5.650 4,676,298 25,984,675 5.5567 5.465 5.446 5.456 5.319 5.504 4,800,018 5.4135 3.89%
2009-01-21 0 5.400 5.390 5.400 5.360 5.500 3,862,316 20,920,496 5.4166 5.261 5.251 5.261 5.222 5.358 3,964,501 5.2770 -2.17%
2009-01-20 0 5.520 5.460 5.520 5.300 5.520 4,878,200 26,327,387 5.3969 5.378 5.319 5.378 5.163 5.378 5,007,262 5.2578 0.00%
2009-01-19 0 5.520 5.500 5.520 5.470 5.700 4,113,500 22,914,895 5.5707 5.378 5.358 5.378 5.329 5.553 4,222,331 5.4271 -0.36%
2009-01-16 0 5.540 5.540 5.550 5.510 5.670 2,817,048 15,702,149 5.5740 5.397 5.397 5.407 5.368 5.524 2,891,578 5.4303 0.54%
2009-01-15 0 5.510 5.510 5.580 5.450 5.600 8,731,500 48,210,815 5.5215 5.368 5.368 5.436 5.310 5.456 8,962,509 5.3792 -3.33%
2009-01-14 0 5.700 5.680 5.700 5.620 5.820 3,803,500 21,861,955 5.7479 5.553 5.534 5.553 5.475 5.670 3,904,129 5.5997 3.64%
2009-01-13 0 5.500 5.490 5.500 5.440 5.650 5,110,100 28,305,585 5.5391 5.358 5.348 5.358 5.300 5.504 5,245,297 5.3964 -1.08%
2009-01-12 0 5.560 5.560 5.600 5.520 6.080 8,606,100 49,571,435 5.7600 5.417 5.417 5.456 5.378 5.923 8,833,791 5.6116 -7.79%
2009-01-09 0 6.030 6.030 6.040 5.850 6.160 7,903,719 47,723,733 6.0381 5.875 5.875 5.884 5.699 6.001 8,112,827 5.8825 3.97%
2009-01-08 0 5.800 5.800 5.810 5.690 5.880 5,609,000 32,361,760 5.7696 5.651 5.651 5.660 5.543 5.728 5,757,397 5.6209 -2.52%
2009-01-07 0 5.950 5.940 5.950 5.870 6.090 14,937,562 89,609,295 5.9989 5.797 5.787 5.797 5.719 5.933 15,332,764 5.8443 0.51%
2009-01-06 0 5.920 5.910 5.920 5.830 6.080 7,557,630 44,930,708 5.9451 5.767 5.758 5.767 5.680 5.923 7,757,582 5.7918 -0.34%
2009-01-05 0 5.940 5.940 5.950 5.850 6.070 9,127,400 54,352,075 5.9548 5.787 5.787 5.797 5.699 5.914 9,368,883 5.8013 0.34%
2009-01-02 0 5.920 5.920 5.930 5.520 5.920 4,714,000 27,262,015 5.7832 5.767 5.767 5.777 5.378 5.767 4,838,718 5.6341 6.09%
2008-12-31 0 5.580 5.510 5.580 5.310 5.580 2,841,168 15,531,954 5.4667 5.436 5.368 5.436 5.173 5.436 2,916,337 5.3258 3.91%
2008-12-30 0 5.370 5.360 5.370 5.310 5.570 2,042,398 11,089,706 5.4297 5.232 5.222 5.232 5.173 5.426 2,096,434 5.2898 -2.72%
2008-12-29 0 5.520 5.520 5.530 5.450 5.600 4,371,909 24,081,754 5.5083 5.378 5.378 5.387 5.310 5.456 4,487,576 5.3663 1.28%
2008-12-24 0 5.450 5.420 5.460 5.130 5.530 3,691,000 19,893,185 5.3896 5.310 5.280 5.319 4.998 5.387 3,788,652 5.2507 1.87%
2008-12-23 0 5.350 5.320 5.350 5.220 5.560 10,145,235 54,488,204 5.3708 5.212 5.183 5.212 5.085 5.417 10,413,647 5.2324 -4.80%
2008-12-22 0 5.620 5.620 5.640 5.550 6.350 17,624,000 105,393,255 5.9801 5.475 5.475 5.495 5.407 6.186 18,090,277 5.8260 -7.72%
2008-12-19 0 6.090 6.080 6.090 5.610 6.230 22,984,000 136,590,022 5.9428 5.933 5.923 5.933 5.465 6.069 23,592,086 5.7897 5.91%
2008-12-18 0 5.750 5.740 5.750 5.470 5.830 13,755,220 78,729,436 5.7236 5.602 5.592 5.602 5.329 5.680 14,119,141 5.5761 3.79%
2008-12-17 0 5.540 5.540 5.550 5.440 5.640 8,451,231 46,832,674 5.5415 5.397 5.397 5.407 5.300 5.495 8,674,824 5.3987 0.73%
2008-12-16 0 5.500 5.500 5.520 5.250 5.680 8,711,000 47,912,345 5.5002 5.358 5.358 5.378 5.115 5.534 8,941,466 5.3584 0.92%
2008-12-15 0 5.450 5.420 5.450 5.210 5.490 10,324,871 55,800,391 5.4045 5.310 5.280 5.310 5.076 5.348 10,598,035 5.2652 7.28%
2008-12-12 0 5.080 5.080 5.090 5.020 5.660 16,174,626 85,162,650 5.2652 4.949 4.949 4.959 4.891 5.514 16,602,557 5.1295 -10.41%
2008-12-11 0 5.670 5.670 5.680 5.500 6.080 18,319,900 107,122,698 5.8473 5.524 5.524 5.534 5.358 5.923 18,804,588 5.6966 -0.53%
2008-12-10 0 5.700 5.700 5.710 5.080 5.700 17,237,380 93,350,987 5.4156 5.553 5.553 5.563 4.949 5.553 17,693,428 5.2760 9.20%
2008-12-09 0 5.220 5.220 5.240 5.180 5.750 16,752,798 90,958,926 5.4295 5.085 5.085 5.105 5.046 5.602 17,196,025 5.2895 -2.25%
2008-12-08 0 5.340 5.340 5.350 5.100 5.340 11,267,925 59,195,394 5.2534 5.202 5.202 5.212 4.969 5.202 11,566,040 5.1180 7.23%
2008-12-05 0 4.980 4.980 4.990 4.840 5.120 6,956,800 34,679,029 4.9849 4.852 4.852 4.861 4.715 4.988 7,140,855 4.8564 0.40%
2008-12-04 0 4.960 4.930 4.960 4.800 5.200 12,356,500 61,812,800 5.0025 4.832 4.803 4.832 4.676 5.066 12,683,415 4.8735 1.64%
2008-12-03 0 4.880 4.880 4.890 4.510 4.970 12,105,000 58,079,425 4.7980 4.754 4.754 4.764 4.394 4.842 12,425,261 4.6743 8.93%
2008-12-02 0 4.480 4.470 4.480 4.340 4.550 8,512,400 38,097,570 4.4755 4.365 4.355 4.365 4.228 4.433 8,737,612 4.3602 -2.82%
2008-12-01 0 4.610 4.600 4.610 4.300 4.680 13,041,155 59,110,923 4.5326 4.491 4.481 4.491 4.189 4.559 13,386,184 4.4158 7.21%
2008-11-28 0 4.300 4.300 4.310 4.210 4.380 6,739,380 29,035,577 4.3083 4.189 4.189 4.199 4.101 4.267 6,917,683 4.1973 1.18%
2008-11-27 0 4.250 4.240 4.250 4.190 4.400 6,113,000 26,432,490 4.3240 4.140 4.131 4.140 4.082 4.287 6,274,731 4.2125 1.43%
2008-11-26 0 4.190 4.180 4.190 4.150 4.300 5,693,600 24,068,645 4.2273 4.082 4.072 4.082 4.043 4.189 5,844,235 4.1184 -2.10%
2008-11-25 0 4.280 4.270 4.280 4.230 4.450 5,044,327 21,782,813 4.3183 4.170 4.160 4.170 4.121 4.335 5,177,784 4.2070 0.47%
2008-11-24 0 4.260 4.250 4.260 4.220 4.470 2,257,900 9,749,488 4.3179 4.150 4.140 4.150 4.111 4.355 2,317,637 4.2067 -4.48%
2008-11-21 0 4.460 4.460 4.500 4.050 4.520 4,359,800 18,484,470 4.2398 4.345 4.345 4.384 3.946 4.403 4,475,147 4.1305 6.19%
2008-11-20 0 4.200 4.200 4.250 4.190 4.450 6,117,500 26,089,085 4.2647 4.092 4.092 4.140 4.082 4.335 6,279,350 4.1547 -8.50%
2008-11-19 0 4.590 4.590 4.600 4.590 4.880 4,238,131 19,837,064 4.6806 4.472 4.472 4.481 4.472 4.754 4,350,259 4.5600 -3.77%
2008-11-18 0 4.770 4.770 4.780 4.730 5.220 5,662,000 27,749,325 4.9010 4.647 4.647 4.657 4.608 5.085 5,811,799 4.7747 -8.80%
2008-11-17 0 5.230 5.110 5.230 5.050 5.390 5,731,500 29,783,000 5.1964 5.095 4.978 5.095 4.920 5.251 5,883,138 5.0624 -2.24%
2008-11-14 0 5.350 5.320 5.350 5.210 5.430 10,972,500 58,429,731 5.3251 5.212 5.183 5.212 5.076 5.290 11,262,798 5.1879 4.09%
2008-11-13 0 5.140 5.100 5.140 4.930 5.300 10,599,500 54,404,830 5.1328 5.008 4.969 5.008 4.803 5.163 10,879,930 5.0005 -2.10%
2008-11-12 0 5.250 5.250 5.260 5.250 5.900 37,952,750 210,874,545 5.5562 5.115 5.115 5.124 5.115 5.748 38,956,863 5.4130 9.37%
2008-11-11 0 4.800 4.770 4.800 4.660 4.920 7,885,750 37,716,150 4.7828 4.676 4.647 4.676 4.540 4.793 8,094,383 4.6595 0.21%
2008-11-10 0 4.790 4.790 4.800 4.700 5.000 5,988,600 28,982,393 4.8396 4.667 4.667 4.676 4.579 4.871 6,147,040 4.7149 5.04%
2008-11-07 0 4.560 4.560 4.580 4.350 4.650 7,065,071 31,814,081 4.5030 4.442 4.442 4.462 4.238 4.530 7,251,991 4.3869 -4.00%
2008-11-06 0 4.750 4.730 4.750 4.600 4.900 8,880,000 42,740,320 4.8131 4.628 4.608 4.628 4.481 4.774 9,114,937 4.6890 -3.06%
2008-11-05 0 4.900 4.880 4.900 4.500 5.250 15,444,510 76,490,499 4.9526 4.774 4.754 4.774 4.384 5.115 15,853,124 4.8249 13.43%
2008-11-04 0 4.320 4.230 4.300 4.200 4.500 6,939,100 30,010,989 4.3249 4.209 4.121 4.189 4.092 4.384 7,122,687 4.2134 -0.46%
2008-11-03 0 4.340 4.340 4.360 4.220 4.950 12,390,900 57,670,162 4.6542 4.228 4.228 4.248 4.111 4.822 12,718,725 4.5343 -4.41%
2008-10-31 0 4.540 4.540 4.550 4.130 4.850 7,715,000 34,423,655 4.4619 4.423 4.423 4.433 4.024 4.725 7,919,115 4.3469 5.58%
2008-10-30 0 4.300 4.280 4.300 3.880 4.360 8,328,500 34,451,580 4.1366 4.189 4.170 4.189 3.780 4.248 8,548,846 4.0300 13.16%
2008-10-29 0 3.800 3.800 3.810 3.700 4.190 4,691,500 18,446,470 3.9319 3.702 3.702 3.712 3.605 4.082 4,815,623 3.8305 2.70%
2008-10-28 0 3.700 3.700 3.750 3.460 3.980 6,653,000 24,800,790 3.7278 3.605 3.605 3.653 3.371 3.877 6,829,018 3.6317 -5.61%
2008-10-27 0 3.920 3.920 3.950 3.710 4.300 10,954,900 43,577,390 3.9779 3.819 3.819 3.848 3.614 4.189 11,244,733 3.8754 -10.71%
2008-10-24 0 4.390 4.350 4.390 4.110 4.400 5,060,000 21,701,350 4.2888 4.277 4.238 4.277 4.004 4.287 5,193,872 4.1783 0.23%
2008-10-23 0 4.380 4.370 4.380 4.310 4.450 5,432,670 23,850,633 4.3902 4.267 4.257 4.267 4.199 4.335 5,576,402 4.2771 -3.74%
2008-10-22 0 4.550 4.490 4.550 4.500 4.800 4,146,350 19,036,943 4.5913 4.433 4.374 4.433 4.384 4.676 4,256,050 4.4729 -3.19%
2008-10-21 0 4.700 4.600 4.700 4.580 5.000 6,109,339 29,263,998 4.7900 4.579 4.481 4.579 4.462 4.871 6,270,973 4.6666 -2.08%
2008-10-20 0 4.800 4.800 4.810 4.660 4.900 4,254,000 20,478,520 4.8139 4.676 4.676 4.686 4.540 4.774 4,366,548 4.6899 1.91%
2008-10-17 0 4.710 4.710 4.720 4.660 4.880 5,872,420 27,744,602 4.7246 4.589 4.589 4.598 4.540 4.754 6,027,786 4.6028 2.84%
2008-10-16 0 4.580 4.580 4.610 4.350 4.680 4,286,500 19,283,190 4.4986 4.462 4.462 4.491 4.238 4.559 4,399,908 4.3826 -4.58%
2008-10-15 0 4.800 4.800 4.810 4.800 5.080 6,672,549 32,780,853 4.9128 4.676 4.676 4.686 4.676 4.949 6,849,084 4.7862 -5.88%
2008-10-14 0 5.100 5.080 5.100 5.100 5.900 10,699,800 56,968,851 5.3243 4.969 4.949 4.969 4.969 5.748 10,982,884 5.1871 -1.54%
2008-10-13 0 5.180 5.160 5.180 4.700 5.340 10,588,549 52,831,287 4.9895 5.046 5.027 5.046 4.579 5.202 10,868,689 4.8609 2.98%
2008-10-10 0 5.030 5.010 5.030 5.000 5.500 8,084,000 41,990,705 5.1943 4.900 4.881 4.900 4.871 5.358 8,297,878 5.0604 -12.52%
2008-10-09 0 5.750 5.750 5.780 5.570 6.000 5,160,992 29,845,414 5.7829 5.602 5.602 5.631 5.426 5.845 5,297,536 5.6338 1.77%
2008-10-08 0 5.650 5.610 5.650 5.600 6.250 14,495,700 87,434,526 6.0318 5.504 5.465 5.504 5.456 6.089 14,879,211 5.8763 -15.80%
2008-10-06 0 6.710 6.700 6.710 6.650 6.980 5,215,500 35,698,806 6.8448 6.537 6.527 6.537 6.479 6.800 5,353,486 6.6683 -5.23%
2008-10-03 0 7.080 7.070 7.080 7.000 7.150 5,646,259 40,057,517 7.0945 6.898 6.888 6.898 6.820 6.966 5,795,642 6.9117 -2.34%
2008-10-02 0 7.250 7.250 7.260 6.910 7.300 2,827,400 20,064,024 7.0963 7.063 7.063 7.073 6.732 7.112 2,902,204 6.9134 3.28%
2008-09-30 0 7.020 7.010 7.020 6.420 7.020 5,408,000 36,539,910 6.7566 6.839 6.829 6.839 6.255 6.839 5,551,079 6.5825 -0.85%
2008-09-29 0 7.080 7.080 7.100 6.870 7.150 3,882,720 27,386,533 7.0534 6.898 6.898 6.917 6.693 6.966 3,985,445 6.8716 3.96%
2008-09-26 0 6.810 6.810 6.860 6.720 7.210 12,468,960 87,720,623 7.0351 6.634 6.634 6.683 6.547 7.024 12,798,850 6.8538 -4.62%
2008-09-25 0 7.140 7.140 7.150 7.000 7.300 8,674,320 61,700,745 7.1130 6.956 6.956 6.966 6.820 7.112 8,903,816 6.9297 0.42%
2008-09-24 0 7.110 7.110 7.150 7.050 7.560 5,590,000 40,510,760 7.2470 6.927 6.927 6.966 6.868 7.365 5,737,894 7.0602 -3.00%
2008-09-23 0 7.330 7.330 7.370 7.300 7.680 5,240,000 39,131,555 7.4679 7.141 7.141 7.180 7.112 7.482 5,378,634 7.2754 -6.51%
2008-09-22 0 7.840 7.840 7.880 7.710 8.440 6,703,480 53,454,326 7.9741 7.638 7.638 7.677 7.511 8.222 6,880,833 7.7686 -2.85%
2008-09-19 0 8.070 8.050 8.070 7.200 8.100 14,100,939 109,716,860 7.7808 7.862 7.843 7.862 7.014 7.891 14,474,006 7.5803 15.45%
2008-09-18 0 6.990 6.990 7.000 6.000 7.100 12,301,000 79,941,103 6.4987 6.810 6.810 6.820 5.845 6.917 12,626,447 6.3312 -6.30%
2008-09-17 0 7.460 7.410 7.460 7.460 8.950 6,763,164 53,877,341 7.9663 7.268 7.219 7.268 7.268 8.719 6,942,096 7.7610 -14.25%
2008-09-16 0 8.700 8.680 8.700 8.500 9.200 9,168,400 81,954,355 8.9388 8.476 8.456 8.476 8.281 8.963 9,410,968 8.7084 -8.32%
2008-09-12 0 9.490 9.380 9.490 9.150 9.490 3,217,960 30,025,788 9.3307 9.245 9.138 9.245 8.914 9.245 3,303,097 9.0902 2.04%
2008-09-11 0 9.300 9.300 9.330 9.130 9.870 6,800,000 63,639,410 9.3587 9.060 9.060 9.090 8.895 9.616 6,979,907 9.1175 -5.10%
2008-09-10 0 9.800 9.800 9.830 9.740 9.980 2,348,500 23,081,545 9.8282 9.547 9.547 9.577 9.489 9.723 2,410,634 9.5749 -2.00%
2008-09-09 0 10.00 10.00 10.02 9.770 10.08 3,343,920 33,306,077 9.9602 9.742 9.742 9.762 9.518 9.820 3,432,390 9.7035 -0.40%
2008-09-08 0 10.04 10.02 10.04 9.900 10.26 6,632,000 66,715,335 10.060 9.781 9.762 9.781 9.645 9.996 6,807,462 9.8003 -0.59%
2008-09-05 0 10.10 10.10 10.12 9.220 10.12 7,796,020 76,429,950 9.8037 9.840 9.840 9.859 8.982 9.859 8,002,279 9.5510 4.55%
2008-09-04 0 9.660 9.650 9.660 9.550 9.890 3,450,500 33,405,015 9.6812 9.411 9.401 9.411 9.304 9.635 3,541,790 9.4317 0.10%
2008-09-03 0 9.650 9.650 9.670 9.620 10.00 2,943,816 28,824,970 9.7917 9.401 9.401 9.421 9.372 9.742 3,021,700 9.5393 -3.11%
2008-09-02 0 9.960 9.960 9.980 9.820 10.36 5,170,000 52,088,965 10.075 9.703 9.703 9.723 9.567 10.09 5,306,782 9.8155 1.43%
2008-09-01 0 9.820 9.750 9.820 9.200 10.00 4,730,392 46,023,974 9.7294 9.567 9.499 9.567 8.963 9.742 4,855,544 9.4786 -1.31%
2008-08-29 0 9.950 9.940 9.950 9.780 10.20 7,571,490 75,449,263 9.9649 9.694 9.684 9.694 9.528 9.937 7,771,808 9.7081 -0.50%
2008-08-28 0 10.00 10.00 10.02 9.350 10.36 11,747,797 117,341,435 9.9884 9.742 9.742 9.762 9.109 10.09 12,058,607 9.7309 7.53%
2008-08-27 0 9.300 9.300 9.320 9.170 9.360 2,513,000 23,382,765 9.3047 9.060 9.060 9.080 8.934 9.119 2,579,486 9.0649 0.54%
2008-08-26 0 9.250 9.230 9.250 9.130 9.350 2,286,000 21,028,755 9.1989 9.012 8.992 9.012 8.895 9.109 2,346,481 8.9618 -1.18%
2008-08-25 0 9.360 9.360 9.370 9.250 9.500 1,658,000 15,539,380 9.3724 9.119 9.119 9.128 9.012 9.255 1,701,866 9.1308 0.65%
2008-08-21 0 9.300 9.290 9.300 9.220 9.440 1,616,700 15,038,570 9.3020 9.060 9.051 9.060 8.982 9.197 1,659,473 9.0623 -1.48%
2008-08-20 0 9.440 9.420 9.440 9.100 9.550 1,880,400 17,649,085 9.3858 9.197 9.177 9.197 8.865 9.304 1,930,150 9.1439 1.51%
2008-08-19 0 9.300 9.300 9.350 9.170 9.400 1,807,000 16,794,595 9.2942 9.060 9.060 9.109 8.934 9.158 1,854,808 9.0546 -1.69%
2008-08-18 0 9.460 9.400 9.460 9.290 9.990 2,554,500 24,354,240 9.5339 9.216 9.158 9.216 9.051 9.733 2,622,084 9.2881 -4.44%
2008-08-15 0 9.900 9.890 9.900 9.500 9.930 3,073,140 30,154,669 9.8123 9.645 9.635 9.645 9.255 9.674 3,154,446 9.5594 2.59%
2008-08-14 0 9.650 9.650 9.680 9.500 9.680 1,568,500 15,020,325 9.5762 9.401 9.401 9.430 9.255 9.430 1,609,998 9.3294 0.52%
2008-08-13 0 9.600 9.580 9.600 9.530 9.690 3,180,000 30,550,600 9.6071 9.353 9.333 9.353 9.284 9.440 3,264,133 9.3595 -1.34%
2008-08-12 0 9.730 9.700 9.730 9.500 9.890 1,754,500 16,934,825 9.6522 9.479 9.450 9.479 9.255 9.635 1,800,919 9.4034 0.31%
2008-08-11 0 9.700 9.700 9.730 9.600 9.950 1,710,500 16,671,170 9.7464 9.450 9.450 9.479 9.353 9.694 1,755,755 9.4952 0.52%
2008-08-08 0 9.650 9.650 9.680 9.420 10.12 7,261,374 70,309,340 9.6826 9.401 9.401 9.430 9.177 9.859 7,453,488 9.4331 -2.62%
2008-08-07 0 9.910 9.910 9.920 9.610 10.26 6,107,400 60,164,612 9.8511 9.655 9.655 9.664 9.362 9.996 6,268,983 9.5972 -2.84%
2008-08-05 0 10.20 10.20 10.22 9.990 10.66 6,942,895 71,091,155 10.239 9.937 9.937 9.957 9.733 10.39 7,126,583 9.9755 -3.23%
2008-08-04 0 10.54 10.52 10.54 10.30 10.90 6,735,820 71,585,944 10.628 10.27 10.25 10.27 10.03 10.62 6,914,029 10.354 1.15%
2008-08-01 0 10.42 10.38 10.42 9.700 10.60 9,690,634 99,624,534 10.280 10.15 10.11 10.15 9.450 10.33 9,947,018 10.016 4.72%
2008-07-31 0 9.950 9.880 9.950 9.500 10.08 7,529,000 74,227,643 9.8589 9.694 9.625 9.694 9.255 9.820 7,728,194 9.6048 3.86%
2008-07-30 0 9.580 9.520 9.580 9.320 9.690 5,329,842 50,954,507 9.5602 9.333 9.275 9.333 9.080 9.440 5,470,853 9.3138 3.46%
2008-07-29 0 9.260 9.220 9.260 9.120 9.260 4,947,315 45,534,662 9.2039 9.021 8.982 9.021 8.885 9.021 5,078,206 8.9667 -1.59%
2008-07-28 0 9.410 9.400 9.410 9.360 9.630 4,504,500 42,671,500 9.4731 9.167 9.158 9.167 9.119 9.382 4,623,675 9.2289 -0.74%
2008-07-25 0 9.480 9.480 9.500 9.430 9.900 5,315,420 50,835,408 9.5638 9.236 9.236 9.255 9.187 9.645 5,456,050 9.3173 -4.24%
2008-07-24 0 9.900 9.900 9.910 9.730 10.18 6,133,250 60,734,760 9.9025 9.645 9.645 9.655 9.479 9.918 6,295,517 9.6473 0.92%
2008-07-23 0 9.810 9.810 9.820 9.800 10.22 3,375,981 33,773,600 10.004 9.557 9.557 9.567 9.547 9.957 3,465,299 9.7462 -2.10%
2008-07-22 0 10.02 10.02 10.04 9.850 10.36 6,991,799 70,498,024 10.083 9.762 9.762 9.781 9.596 10.09 7,176,780 9.8231 0.00%
2008-07-21 0 10.02 10.00 10.02 9.500 10.08 4,641,100 45,633,090 9.8324 9.762 9.742 9.762 9.255 9.820 4,763,889 9.5790 2.77%
2008-07-18 0 9.750 9.750 9.780 9.250 9.780 8,715,402 83,373,634 9.5662 9.499 9.499 9.528 9.012 9.528 8,945,985 9.3197 5.75%
2008-07-17 0 9.220 9.210 9.250 9.150 9.530 6,412,438 59,733,710 9.3153 8.982 8.973 9.012 8.914 9.284 6,582,091 9.0752 -0.54%
2008-07-16 0 9.270 9.270 9.290 9.130 9.580 11,786,072 109,864,540 9.3216 9.031 9.031 9.051 8.895 9.333 12,097,895 9.0813 -0.54%
2008-07-15 0 9.320 9.280 9.320 9.000 9.320 7,535,960 69,286,674 9.1941 9.080 9.041 9.080 8.768 9.080 7,735,338 8.9572 -1.48%
2008-07-14 0 9.460 9.460 9.470 9.200 9.690 13,098,730 122,959,810 9.3872 9.216 9.216 9.226 8.963 9.440 13,445,282 9.1452 -0.53%
2008-07-11 0 9.510 9.510 9.520 9.020 9.510 9,582,180 88,770,345 9.2641 9.265 9.265 9.275 8.788 9.265 9,835,695 9.0253 1.60%
2008-07-10 0 9.360 9.360 9.370 8.720 9.390 15,967,977 143,615,796 8.9940 9.119 9.119 9.128 8.495 9.148 16,390,440 8.7622 2.41%
2008-07-09 0 9.140 9.140 9.200 9.060 9.920 13,492,500 127,087,645 9.4191 8.904 8.904 8.963 8.826 9.664 13,849,470 9.1764 -5.09%
2008-07-08 0 9.630 9.630 9.650 9.580 10.16 14,286,800 140,362,926 9.8247 9.382 9.382 9.401 9.333 9.898 14,664,785 9.5714 -5.40%
2008-07-07 0 10.18 10.18 10.28 9.880 10.30 8,810,822 88,535,554 10.049 9.918 9.918 10.02 9.625 10.03 9,043,929 9.7895 1.39%
2008-07-04 0 10.04 10.04 10.10 10.00 10.44 6,548,239 66,565,984 10.165 9.781 9.781 9.840 9.742 10.17 6,721,485 9.9035 -3.09%
2008-07-03 0 10.36 10.34 10.36 10.10 10.64 5,075,000 52,386,690 10.323 10.09 10.07 10.09 9.840 10.37 5,209,269 10.056 -0.77%
2008-07-02 0 10.44 10.44 10.46 10.30 10.98 5,263,154 55,588,737 10.562 10.17 10.17 10.19 10.03 10.70 5,402,401 10.290 -5.09%
2008-06-30 0 11.00 10.82 11.00 10.58 11.00 9,285,500 100,699,100 10.845 10.72 10.54 10.72 10.31 10.72 9,531,166 10.565 0.92%
2008-06-27 0 10.90 10.86 10.90 10.12 10.90 7,518,125 78,403,795 10.429 10.62 10.58 10.62 9.859 10.62 7,717,031 10.160 1.87%
2008-06-26 0 10.70 10.64 10.70 10.46 11.08 12,562,630 135,991,084 10.825 10.42 10.37 10.42 10.19 10.79 12,894,998 10.546 2.29%
2008-06-25 0 10.46 10.42 10.46 10.28 11.00 6,499,002 68,254,524 10.502 10.19 10.15 10.19 10.02 10.72 6,670,946 10.232 -1.88%
2008-06-24 0 10.66 10.64 10.66 10.52 11.60 14,143,020 154,158,770 10.900 10.39 10.37 10.39 10.25 11.30 14,517,201 10.619 -7.94%
2008-06-23 0 11.58 11.58 11.64 11.58 11.98 7,286,256 85,429,848 11.725 11.28 11.28 11.34 11.28 11.67 7,479,028 11.423 -2.85%
2008-06-20 0 11.92 11.92 11.96 11.92 12.44 10,261,856 124,603,691 12.142 11.61 11.61 11.65 11.61 12.12 10,533,353 11.829 -0.67%
2008-06-19 0 12.00 11.98 12.00 12.00 12.60 13,287,000 162,251,260 12.211 11.69 11.67 11.69 11.69 12.28 13,638,533 11.897 -4.76%
2008-06-18 0 12.60 12.58 12.60 12.40 12.88 11,163,428 141,426,966 12.669 12.28 12.26 12.28 12.08 12.55 11,458,778 12.342 -2.02%
2008-06-17 0 12.86 12.82 12.86 12.46 13.40 7,596,500 98,018,670 12.903 12.53 12.49 12.53 12.14 13.05 7,797,480 12.571 -2.87%
2008-06-16 0 13.24 13.22 13.24 13.00 13.36 6,130,640 81,122,628 13.232 12.90 12.88 12.90 12.66 13.02 6,292,838 12.891 1.85%
2008-06-13 0 13.00 13.00 13.02 13.00 13.48 9,476,265 125,017,493 13.193 12.66 12.66 12.68 12.66 13.13 9,726,978 12.853 -2.84%
2008-06-12 0 13.38 13.38 13.40 13.26 13.96 11,910,500 161,101,880 13.526 13.04 13.04 13.05 12.92 13.60 12,225,615 13.177 -5.77%
2008-06-11 0 14.20 14.10 14.20 14.08 14.50 6,704,500 95,269,140 14.210 13.83 13.74 13.83 13.72 14.13 6,881,880 13.843 -0.70%
2008-06-10 0 14.30 14.30 14.40 14.10 14.84 9,707,183 140,288,489 14.452 13.93 13.93 14.03 13.74 14.46 9,964,005 14.080 -6.90%
2008-06-06 0 15.36 15.36 15.42 15.02 15.46 12,532,000 191,443,870 15.276 14.96 14.96 15.02 14.63 15.06 12,863,558 14.883 2.40%
2008-06-05 0 15.00 14.90 15.00 14.34 15.00 7,295,034 107,757,287 14.771 14.61 14.52 14.61 13.97 14.61 7,488,038 14.391 4.17%
2008-06-04 0 14.40 14.40 14.42 14.36 14.70 3,033,500 44,026,910 14.514 14.03 14.03 14.05 13.99 14.32 3,113,757 14.139 -0.96%
2008-06-03 0 14.54 14.54 14.72 14.46 14.78 2,924,767 42,643,415 14.580 14.17 14.17 14.34 14.09 14.40 3,002,147 14.204 -1.89%
2008-06-02 0 14.82 14.80 14.82 14.50 14.96 7,151,640 105,824,036 14.797 14.44 14.42 14.44 14.13 14.57 7,340,850 14.416 2.21%
2008-05-30 0 14.50 14.50 14.52 14.08 14.54 5,003,466 72,091,484 14.408 14.13 14.13 14.15 13.72 14.17 5,135,842 14.037 2.11%
2008-05-29 0 14.20 14.20 14.22 13.94 14.50 4,302,734 61,007,963 14.179 13.83 13.83 13.85 13.58 14.13 4,416,571 13.813 -0.98%
2008-05-28 0 14.34 14.34 14.38 14.32 14.80 5,315,938 77,112,064 14.506 13.97 13.97 14.01 13.95 14.42 5,456,581 14.132 -0.55%
2008-05-27 0 14.42 14.42 14.46 14.30 14.66 5,176,740 75,021,440 14.492 14.05 14.05 14.09 13.93 14.28 5,313,701 14.118 0.84%
2008-05-26 0 14.30 14.30 14.32 14.10 14.60 4,962,000 71,010,200 14.311 13.93 13.93 13.95 13.74 14.22 5,093,279 13.942 -3.90%
2008-05-23 0 14.88 14.78 14.86 14.50 14.94 5,112,650 75,484,896 14.764 14.50 14.40 14.48 14.13 14.55 5,247,915 14.384 1.64%
2008-05-22 0 14.64 14.62 14.68 14.30 14.90 3,676,818 53,702,524 14.606 14.26 14.24 14.30 13.93 14.52 3,774,095 14.229 -1.35%
2008-05-21 0 14.84 14.80 14.88 14.52 15.16 7,047,500 104,668,420 14.852 14.46 14.42 14.50 14.15 14.77 7,233,955 14.469 -1.07%
2008-05-20 0 15.00 14.98 15.00 14.22 15.06 12,722,740 186,663,148 14.672 14.61 14.59 14.61 13.85 14.67 13,059,344 14.293 -0.40%
2008-05-19 0 15.06 15.04 15.06 15.00 15.76 16,829,665 259,826,937 15.439 14.67 14.65 14.67 14.61 15.35 17,274,926 15.041 -3.59%
2008-05-16 0 15.62 15.60 15.62 15.04 15.80 20,033,096 310,557,207 15.502 15.22 15.20 15.22 14.65 15.39 20,563,110 15.103 3.17%
2008-05-15 0 15.14 15.10 15.14 14.66 15.58 18,956,920 286,817,368 15.130 14.75 14.71 14.75 14.28 15.18 19,458,462 14.740 2.30%
2008-05-14 0 14.80 14.72 14.80 14.56 14.86 7,201,940 106,051,048 14.725 14.42 14.34 14.42 14.18 14.48 7,392,481 14.346 0.14%
2008-05-13 0 14.78 14.78 14.80 14.14 14.84 13,466,750 195,002,550 14.480 14.40 14.40 14.42 13.78 14.46 13,823,039 14.107 4.53%
2008-05-09 0 14.14 14.06 14.08 13.80 14.82 11,931,500 168,333,480 14.108 13.78 13.70 13.72 13.44 14.44 12,247,171 13.745 -2.88%
2008-05-08 0 14.56 14.54 14.56 14.44 15.00 9,278,920 135,833,452 14.639 14.18 14.17 14.18 14.07 14.61 9,524,412 14.262 -2.93%
2008-05-07 0 15.00 14.92 14.94 14.80 16.16 25,977,041 398,253,718 15.331 14.61 14.54 14.55 14.42 15.74 26,664,313 14.936 -2.60%
2008-05-06 0 15.40 15.40 15.42 14.70 15.58 17,401,000 265,215,130 15.241 15.00 15.00 15.02 14.32 15.18 17,861,377 14.849 1.05%
2008-05-05 0 15.24 15.20 15.24 15.20 15.80 23,073,051 356,714,470 15.460 14.85 14.81 14.85 14.81 15.39 23,683,493 15.062 -5.93%
2008-05-02 0 16.20 16.20 16.24 14.74 16.28 35,062,509 552,953,414 15.771 15.78 15.78 15.82 14.36 15.86 35,990,155 15.364 12.50%
2008-04-30 0 14.40 14.38 14.40 13.70 14.64 25,796,819 371,385,390 14.397 14.03 14.01 14.03 13.35 14.26 26,479,323 14.025 3.60%
2008-04-29 0 13.90 13.88 13.90 13.70 14.48 22,908,200 321,881,400 14.051 13.54 13.52 13.54 13.35 14.11 23,514,280 13.689 -2.66%
2008-04-28 0 14.28 14.22 14.30 13.38 14.30 23,363,769 325,405,274 13.928 13.91 13.85 13.93 13.04 13.93 23,981,902 13.569 5.78%
2008-04-25 0 13.50 13.48 13.50 13.32 14.50 35,610,410 492,026,510 13.817 13.15 13.13 13.15 12.98 14.13 36,552,552 13.461 -5.59%
2008-04-24 0 14.30 14.30 14.32 12.24 14.34 57,635,410 761,187,684 13.207 13.93 13.93 13.95 11.92 13.97 59,160,265 12.867 17.02%
2008-04-23 0 12.22 12.20 12.22 11.92 12.78 22,973,500 282,618,138 12.302 11.91 11.89 11.91 11.61 12.45 23,581,308 11.985 -2.40%
2008-04-22 0 12.52 12.56 12.58 11.74 12.62 35,144,868 424,591,239 12.081 12.20 12.24 12.26 11.44 12.29 36,074,693 11.770 0.32%
2008-04-21 0 12.48 12.48 12.50 12.20 13.10 35,079,801 443,930,121 12.655 12.16 12.16 12.18 11.89 12.76 36,007,904 12.329 -2.35%
2008-04-18 0 12.78 12.70 12.80 12.56 13.34 16,650,593 213,462,990 12.820 12.45 12.37 12.47 12.24 13.00 17,091,116 12.490 -3.18%
2008-04-17 0 13.20 13.20 13.22 13.06 13.70 9,414,000 125,991,790 13.383 12.86 12.86 12.88 12.72 13.35 9,663,065 13.038 1.07%
2008-04-16 0 13.06 13.00 13.06 12.80 13.74 10,556,500 138,899,250 13.158 12.72 12.66 12.72 12.47 13.39 10,835,792 12.819 -3.83%
2008-04-15 0 13.58 13.58 13.60 13.36 13.94 10,809,300 147,268,612 13.624 13.23 13.23 13.25 13.02 13.58 11,095,281 13.273 0.30%
2008-04-14 0 13.54 13.54 13.56 13.00 13.64 9,042,800 120,522,012 13.328 13.19 13.19 13.21 12.66 13.29 9,282,045 12.984 -1.31%
2008-04-11 0 13.72 13.70 13.72 13.56 13.84 19,557,465 268,124,632 13.710 13.37 13.35 13.37 13.21 13.48 20,074,895 13.356 -3.79%
2008-04-10 0 14.26 14.22 14.24 13.96 14.82 20,732,529 296,040,422 14.279 13.89 13.85 13.87 13.60 14.44 21,281,048 13.911 -6.80%
2008-04-09 0 15.30 15.24 15.26 15.20 16.20 14,451,750 226,747,690 15.690 14.91 14.85 14.87 14.81 15.78 14,834,099 15.286 -8.71%
2008-04-08 0 16.76 16.74 16.78 16.74 17.60 11,424,108 193,876,575 16.971 16.33 16.31 16.35 16.31 17.15 11,726,355 16.533 -3.68%
2008-04-07 0 17.40 17.38 17.40 16.24 17.66 16,644,300 279,403,570 16.787 16.95 16.93 16.95 15.82 17.20 17,084,657 16.354 3.69%
2008-04-03 0 16.78 16.74 16.78 16.02 16.88 9,726,380 159,265,686 16.375 16.35 16.31 16.35 15.61 16.44 9,983,710 15.953 4.88%
2008-04-02 0 16.00 16.00 16.02 15.60 16.08 10,114,885 160,784,666 15.896 15.59 15.59 15.61 15.20 15.67 10,382,494 15.486 3.23%
2008-04-01 0 15.50 15.48 15.50 15.08 16.00 7,812,929 120,800,382 15.462 15.10 15.08 15.10 14.69 15.59 8,019,635 15.063 -3.85%
2008-03-31 0 16.12 16.36 16.38 15.66 16.38 5,117,600 81,401,440 15.906 15.70 15.94 15.96 15.26 15.96 5,252,996 15.496 -1.23%
2008-03-28 0 16.32 16.30 16.36 15.56 16.42 11,173,773 178,462,953 15.972 15.90 15.88 15.94 15.16 16.00 11,469,397 15.560 3.68%
2008-03-27 0 15.74 15.74 15.76 15.00 15.80 6,362,162 98,352,223 15.459 15.33 15.33 15.35 14.61 15.39 6,530,485 15.060 -1.13%
2008-03-26 0 15.92 15.88 15.90 15.20 16.00 7,629,860 118,178,542 15.489 15.51 15.47 15.49 14.81 15.59 7,831,723 15.090 4.74%
2008-03-25 0 15.20 15.10 15.20 14.24 15.30 14,924,800 220,653,385 14.784 14.81 14.71 14.81 13.87 14.91 15,319,664 14.403 12.26%
2008-03-20 0 13.54 13.52 13.54 12.90 13.84 21,304,800 282,732,942 13.271 13.19 13.17 13.19 12.57 13.48 21,868,459 12.929 -2.31%
2008-03-19 0 13.86 13.94 14.00 13.30 14.56 30,475,660 423,177,582 13.886 13.50 13.58 13.64 12.96 14.18 31,281,952 13.528 13.61%
2008-03-18 0 12.20 12.10 12.20 12.00 15.10 28,904,450 371,311,119 12.846 11.89 11.79 11.89 11.69 14.71 29,669,173 12.515 -20.98%
2008-03-17 0 15.44 15.30 15.40 14.92 16.72 10,477,500 162,549,670 15.514 15.04 14.91 15.00 14.54 16.29 10,754,702 15.114 -8.64%
2008-03-14 0 16.90 16.90 17.00 16.80 17.32 5,889,600 100,003,022 16.980 16.46 16.46 16.56 16.37 16.87 6,045,421 16.542 -2.42%
2008-03-13 0 17.32 17.30 17.32 16.78 17.50 8,425,245 144,010,861 17.093 16.87 16.85 16.87 16.35 17.05 8,648,151 16.652 -3.88%
2008-03-12 0 18.02 18.00 18.06 17.84 18.08 7,043,235 126,621,577 17.978 17.56 17.54 17.59 17.38 17.61 7,229,577 17.514 4.28%
2008-03-11 0 17.28 17.30 17.32 16.52 17.32 9,006,040 152,075,070 16.886 16.83 16.85 16.87 16.09 16.87 9,244,312 16.451 0.58%
2008-03-10 0 17.18 17.18 17.20 17.06 17.40 7,582,750 130,353,070 17.191 16.74 16.74 16.76 16.62 16.95 7,783,366 16.748 -4.02%
2008-03-07 0 17.90 17.90 17.98 16.80 18.00 4,470,500 78,007,140 17.449 17.44 17.44 17.52 16.37 17.54 4,588,776 17.000 -1.21%
2008-03-06 0 18.12 18.08 18.18 18.00 18.28 4,990,200 90,550,745 18.146 17.65 17.61 17.71 17.54 17.81 5,122,225 17.678 0.55%
2008-03-05 0 18.02 18.02 18.06 18.02 18.50 5,780,745 105,186,382 18.196 17.56 17.56 17.59 17.56 18.02 5,933,686 17.727 -2.91%
2008-03-04 0 18.56 18.54 18.66 18.30 18.80 2,853,009 53,158,208 18.632 18.08 18.06 18.18 17.83 18.32 2,928,491 18.152 -0.22%
2008-03-03 0 18.60 18.60 18.62 18.30 18.78 5,517,095 102,597,499 18.596 18.12 18.12 18.14 17.83 18.30 5,663,060 18.117 -1.38%
2008-02-29 0 18.86 18.86 18.94 18.68 19.08 3,393,770 63,999,953 18.858 18.37 18.37 18.45 18.20 18.59 3,483,559 18.372 -1.15%
2008-02-28 0 19.08 19.10 19.16 18.76 19.28 6,047,630 115,491,199 19.097 18.59 18.61 18.67 18.28 18.78 6,207,632 18.605 1.60%
2008-02-27 0 18.78 18.74 18.80 18.60 19.06 4,317,073 81,569,319 18.895 18.30 18.26 18.32 18.12 18.57 4,431,289 18.408 1.51%
2008-02-26 0 18.50 18.48 18.50 18.26 18.90 8,382,838 155,531,754 18.554 18.02 18.00 18.02 17.79 18.41 8,604,622 18.075 -1.18%
2008-02-25 0 18.72 18.72 18.80 18.70 19.70 3,988,400 75,857,948 19.020 18.24 18.24 18.32 18.22 19.19 4,093,921 18.529 -3.41%
2008-02-22 0 19.38 19.38 19.40 19.14 20.00 5,146,900 99,742,410 19.379 18.88 18.88 18.90 18.65 19.48 5,283,071 18.880 -3.82%
2008-02-21 0 20.15 20.20 20.25 20.05 20.60 3,348,490 68,163,080 20.356 19.63 19.68 19.73 19.53 20.07 3,437,081 19.832 -0.25%
2008-02-20 0 20.20 20.15 20.20 20.10 21.10 5,473,895 111,529,965 20.375 19.68 19.63 19.68 19.58 20.56 5,618,717 19.850 -4.27%
2008-02-19 0 21.10 21.05 21.10 20.25 21.30 7,252,600 152,298,450 20.999 20.56 20.51 20.56 19.73 20.75 7,444,481 20.458 4.98%
2008-02-18 0 20.10 20.05 20.10 19.80 20.30 3,009,500 60,463,605 20.091 19.58 19.53 19.58 19.29 19.78 3,089,122 19.573 1.01%
2008-02-15 0 19.90 19.86 19.98 19.42 20.00 3,625,400 71,753,010 19.792 19.39 19.35 19.47 18.92 19.48 3,721,317 19.282 -0.30%
2008-02-14 0 19.96 19.90 19.98 19.74 20.50 6,479,200 129,761,685 20.027 19.45 19.39 19.47 19.23 19.97 6,650,620 19.511 4.72%
2008-02-13 0 19.06 19.04 19.06 18.96 19.92 4,995,821 96,514,339 19.319 18.57 18.55 18.57 18.47 19.41 5,127,995 18.821 0.42%
2008-02-12 0 18.98 18.98 19.00 18.96 20.30 7,072,800 137,625,304 19.458 18.49 18.49 18.51 18.47 19.78 7,259,924 18.957 -3.06%
2008-02-11 0 19.58 19.50 19.58 19.50 19.90 6,648,350 130,557,663 19.638 19.08 19.00 19.08 19.00 19.39 6,824,245 19.131 0.00%
2008-02-06 0 19.58 19.60 19.62 19.26 20.20 5,829,458 114,937,418 19.717 19.08 19.09 19.11 18.76 19.68 5,983,687 19.208 -7.20%
2008-02-05 0 21.10 21.00 21.05 19.90 21.60 13,410,500 281,967,835 21.026 20.56 20.46 20.51 19.39 21.04 13,765,300 20.484 3.69%
2008-02-04 0 20.35 20.30 20.40 20.00 21.50 21,928,923 455,576,092 20.775 19.83 19.78 19.87 19.48 20.95 22,509,095 20.240 13.56%
2008-02-01 0 17.92 17.90 17.92 17.50 19.06 14,597,559 263,144,967 18.027 17.46 17.44 17.46 17.05 18.57 14,983,765 17.562 -2.93%
2008-01-31 0 18.46 18.42 18.44 18.20 19.22 13,849,940 257,494,993 18.592 17.98 17.95 17.96 17.73 18.72 14,216,367 18.113 -2.43%
2008-01-30 0 18.92 18.80 18.92 18.66 20.00 7,701,100 148,416,030 19.272 18.43 18.32 18.43 18.18 19.48 7,904,847 18.775 -6.80%
2008-01-29 0 20.30 20.35 20.40 20.15 21.30 7,049,074 146,502,297 20.783 19.78 19.83 19.87 19.63 20.75 7,235,571 20.248 0.50%
2008-01-28 0 20.20 20.15 20.20 19.92 21.40 9,620,200 198,139,025 20.596 19.68 19.63 19.68 19.41 20.85 9,874,721 20.065 -5.61%
2008-01-25 0 21.40 21.25 21.30 20.00 21.80 21,773,750 448,378,555 20.593 20.85 20.70 20.75 19.48 21.24 22,349,816 20.062 12.75%
2008-01-24 0 18.98 18.94 18.98 17.76 19.40 12,001,386 224,155,893 18.678 18.49 18.45 18.49 17.30 18.90 12,318,906 18.196 10.22%
2008-01-23 0 17.22 17.20 17.22 16.34 19.80 25,776,160 448,360,490 17.394 16.78 16.76 16.78 15.92 19.29 26,458,118 16.946 -6.41%
2008-01-22 0 18.40 18.34 18.40 17.50 19.40 10,999,820 204,445,804 18.586 17.93 17.87 17.93 17.05 18.90 11,290,841 18.107 -8.91%
2008-01-21 0 20.20 20.20 20.30 20.00 20.95 7,458,619 151,538,031 20.317 19.68 19.68 19.78 19.48 20.41 7,655,951 19.793 -2.65%
2008-01-18 0 20.75 20.80 20.90 20.40 21.55 7,875,951 166,080,504 21.087 20.22 20.26 20.36 19.87 20.99 8,084,324 20.544 -3.94%
2008-01-17 0 21.60 21.65 21.80 20.30 22.00 19,735,160 419,034,086 21.233 21.04 21.09 21.24 19.78 21.43 20,257,291 20.686 2.61%
2008-01-16 0 21.05 21.05 21.10 20.10 21.15 19,003,550 391,835,490 20.619 20.51 20.51 20.56 19.58 20.60 19,506,325 20.088 -2.77%
2008-01-15 0 21.65 21.75 21.80 21.50 23.80 13,065,275 292,674,235 22.401 21.09 21.19 21.24 20.95 23.19 13,410,942 21.824 -4.84%
2008-01-14 0 22.75 22.75 22.80 21.80 22.90 19,831,294 443,166,052 22.347 22.16 22.16 22.21 21.24 22.31 20,355,969 21.771 5.57%
2008-01-11 0 21.55 21.45 21.50 20.85 22.75 27,827,722 602,134,851 21.638 20.99 20.90 20.95 20.31 22.16 28,563,958 21.080 -3.58%
2008-01-10 0 22.35 22.40 22.45 21.85 24.50 30,884,256 702,894,745 22.759 21.77 21.82 21.87 21.29 23.87 31,701,358 22.172 -7.07%
2008-01-09 0 24.05 24.05 24.15 23.40 25.10 24,747,245 599,873,889 24.240 23.43 23.43 23.53 22.80 24.45 25,401,981 23.615 0.84%
2008-01-08 0 23.85 23.85 23.90 23.20 26.45 36,739,965 895,345,846 24.370 23.24 23.24 23.28 22.60 25.77 37,711,991 23.742 -8.09%
2008-01-07 0 25.95 25.95 26.00 25.70 27.20 18,410,200 482,959,845 26.233 25.28 25.28 25.33 25.04 26.50 18,897,277 25.557 -6.15%
2008-01-04 0 27.65 27.50 27.65 27.15 28.05 12,408,995 344,245,379 27.742 26.94 26.79 26.94 26.45 27.33 12,737,299 27.027 0.91%
2008-01-03 0 27.40 27.35 27.40 27.20 28.35 9,006,772 250,591,018 27.823 26.69 26.65 26.69 26.50 27.62 9,245,063 27.105 -4.36%
2008-01-02 0 28.65 28.60 28.65 27.45 29.00 9,942,361 283,124,140 28.477 27.91 27.86 27.91 26.74 28.25 10,205,405 27.743 3.62%
2007-12-31 0 27.65 28.15 28.20 27.05 28.15 4,138,016 113,545,392 27.440 26.94 27.42 27.47 26.35 27.42 4,247,495 26.732 0.73%
2007-12-28 0 27.45 27.40 27.45 26.95 28.00 8,639,035 236,022,324 27.320 26.74 26.69 26.74 26.26 27.28 8,867,597 26.616 -1.79%
2007-12-27 0 27.95 27.90 28.00 27.50 29.50 10,033,700 282,373,865 28.143 27.23 27.18 27.28 26.79 28.74 10,299,161 27.417 -3.79%
2007-12-24 0 29.05 29.05 29.10 29.00 29.85 4,911,775 144,086,760 29.335 28.30 28.30 28.35 28.25 29.08 5,041,725 28.579 0.52%
2007-12-21 0 28.90 28.90 29.00 28.85 29.50 8,476,052 246,666,304 29.102 28.16 28.16 28.25 28.11 28.74 8,700,302 28.351 2.12%
2007-12-20 0 28.30 28.30 28.35 27.55 28.50 7,986,534 224,641,690 28.128 27.57 27.57 27.62 26.84 27.77 8,197,833 27.403 1.07%
2007-12-19 0 28.00 28.00 28.05 27.05 28.30 14,036,590 388,098,299 27.649 27.28 27.28 27.33 26.35 27.57 14,407,955 26.936 3.32%
2007-12-18 0 27.10 27.05 27.10 25.90 27.35 26,196,124 699,717,611 26.711 26.40 26.35 26.40 25.23 26.65 26,889,193 26.022 3.83%
2007-12-17 0 26.10 26.10 26.15 25.95 28.50 27,948,500 751,961,775 26.905 25.43 25.43 25.48 25.28 27.77 28,687,931 26.212 -6.95%
2007-12-14 0 28.05 28.00 28.05 27.80 30.85 40,910,358 1,173,718,533 28.690 27.33 27.28 27.33 27.08 30.05 41,992,720 27.951 -9.08%
2007-12-13 0 30.85 30.85 30.90 30.50 33.40 11,277,273 358,386,842 31.780 30.05 30.05 30.10 29.71 32.54 11,575,635 30.960 -7.22%
2007-12-12 0 33.25 33.25 33.30 31.60 33.50 11,633,207 378,279,657 32.517 32.39 32.39 32.44 30.79 32.64 11,940,986 31.679 -1.04%
2007-12-11 0 33.60 33.65 33.75 32.95 34.15 7,102,622 238,700,076 33.607 32.73 32.78 32.88 32.10 33.27 7,290,535 32.741 1.36%
2007-12-10 0 33.15 33.00 33.15 32.50 34.20 6,627,392 220,503,720 33.272 32.30 32.15 32.30 31.66 33.32 6,802,732 32.414 -1.63%
2007-12-07 0 33.70 33.75 33.80 32.40 34.35 20,386,200 682,210,375 33.464 32.83 32.88 32.93 31.56 33.46 20,925,556 32.602 2.43%
2007-12-06 0 32.90 32.75 32.80 32.30 37.70 53,221,072 1,847,669,693 34.717 32.05 31.91 31.95 31.47 36.73 54,629,137 33.822 -11.56%
2007-12-05 0 37.20 37.15 37.20 36.30 38.00 18,998,748 705,773,656 37.148 36.24 36.19 36.24 35.36 37.02 19,501,396 36.191 2.20%
2007-12-04 0 36.40 36.40 36.50 36.30 39.20 21,805,965 817,248,256 37.478 35.46 35.46 35.56 35.36 38.19 22,382,884 36.512 -5.82%
2007-12-03 0 38.65 38.65 38.70 38.00 41.80 36,395,162 1,471,215,668 40.423 37.65 37.65 37.70 37.02 40.72 37,358,066 39.381 -3.25%
2007-11-30 0 39.95 39.65 39.85 37.35 40.00 23,223,419 895,674,837 38.568 38.92 38.63 38.82 36.39 38.97 23,837,839 37.574 6.53%
2007-11-29 0 37.50 37.50 37.55 37.10 38.70 34,210,302 1,295,292,302 37.863 36.53 36.53 36.58 36.14 37.70 35,115,401 36.887 3.16%
2007-11-28 0 36.35 36.20 36.25 34.85 37.20 25,306,175 922,577,596 36.457 35.41 35.27 35.32 33.95 36.24 25,975,698 35.517 3.86%
2007-11-27 0 35.00 35.00 35.05 34.25 35.35 13,569,920 473,112,401 34.865 34.10 34.10 34.15 33.37 34.44 13,928,938 33.966 -2.10%
2007-11-26 0 35.75 35.70 35.75 34.90 37.30 24,125,300 870,494,535 36.082 34.83 34.78 34.83 34.00 36.34 24,763,581 35.152 3.77%
2007-11-23 0 34.45 34.30 34.35 33.10 34.50 12,802,116 433,937,877 33.896 33.56 33.42 33.46 32.25 33.61 13,140,820 33.022 6.33%
2007-11-22 0 32.40 32.40 32.50 32.30 35.45 27,201,000 924,151,185 33.975 31.56 31.56 31.66 31.47 34.54 27,920,655 33.099 -5.12%
2007-11-21 0 34.15 34.20 34.25 33.85 37.60 39,644,981 1,424,428,445 35.930 33.27 33.32 33.37 32.98 36.63 40,693,865 35.004 -3.94%
2007-11-20 0 35.55 35.60 35.65 31.50 38.50 68,862,060 2,345,191,059 34.056 34.63 34.68 34.73 30.69 37.51 70,683,938 33.179 9.89%
2007-11-19 0 32.35 32.30 32.35 30.20 32.50 36,726,402 1,159,523,495 31.572 31.52 31.47 31.52 29.42 31.66 37,698,069 30.758 4.35%
2007-11-16 0 31.00 30.95 31.00 29.10 31.90 24,906,780 761,123,950 30.559 30.20 30.15 30.20 28.35 31.08 25,565,737 29.771 2.99%
2007-11-15 0 30.10 30.10 30.15 29.75 31.10 13,133,843 398,902,384 30.372 29.32 29.32 29.37 28.98 30.30 13,481,324 29.589 -0.50%
2007-11-14 0 30.25 30.10 30.20 28.60 31.30 37,792,390 1,133,730,876 29.999 29.47 29.32 29.42 27.86 30.49 38,792,260 29.226 10.81%
2007-11-13 0 27.30 27.30 27.35 27.00 29.70 34,413,584 960,538,277 27.912 26.60 26.60 26.65 26.30 28.93 35,324,061 27.192 -3.70%
2007-11-12 0 28.35 28.35 28.40 27.10 29.25 51,782,268 1,456,312,091 28.124 27.62 27.62 27.67 26.40 28.50 53,152,267 27.399 -2.24%
2007-11-09 0 29.00 29.30 29.40 28.55 32.80 66,039,080 2,035,926,030 30.829 28.25 28.54 28.64 27.81 31.95 67,786,270 30.034 -12.52%
2007-11-08 0 33.15 33.20 33.25 29.20 34.20 112,096,257 3,620,422,510 32.297 32.30 32.34 32.39 28.45 33.32 115,061,978 31.465 1.69%
2007-11-07 0 32.60 32.65 32.70 31.90 40.50 175,264,739 6,303,511,080 35.966 31.76 31.81 31.86 31.08 39.46 179,901,703 35.039 -17.47%
2007-11-06 0 39.50 39.45 39.50 28.00 39.95 536,085,568 17,473,027,614 32.594 38.48 38.43 38.48 27.28 38.92 550,268,738 31.754

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top