Little Sheep Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00968  2008-06-12  2012-01-12  2012-02-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2012-02-02 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 6.470 - - - - 0 - 0.00%
2012-01-12 0 6.470 6.470 6.480 6.470 6.470 979,000 6,334,130 6.4700 6.470 6.470 6.480 6.470 6.470 979,000 6.4700 -0.15%
2012-01-11 0 6.480 6.470 6.480 6.470 6.480 473,000 3,060,390 6.4702 6.480 6.470 6.480 6.470 6.480 473,000 6.4702 0.15%
2012-01-10 0 6.470 6.470 6.480 6.470 6.480 67,000 433,810 6.4748 6.470 6.470 6.480 6.470 6.480 67,000 6.4748 -0.15%
2012-01-09 0 6.480 6.470 6.480 6.470 6.480 134,000 867,300 6.4724 6.480 6.470 6.480 6.470 6.480 134,000 6.4724 0.47%
2012-01-06 1 - - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2012-01-05 0 6.450 6.450 6.460 6.440 6.450 73,000 470,560 6.4460 6.450 6.450 6.460 6.440 6.450 73,000 6.4460 0.00%
2012-01-04 0 6.450 6.440 6.450 6.440 6.450 2,357,000 15,179,290 6.4401 6.450 6.440 6.450 6.440 6.450 2,357,000 6.4401 0.16%
2012-01-03 0 6.440 6.440 6.450 6.430 6.440 600,000 3,863,910 6.4399 6.440 6.440 6.450 6.430 6.440 600,000 6.4399 0.16%
2011-12-30 0 6.430 6.430 6.440 6.430 6.440 57,000 366,660 6.4326 6.430 6.430 6.440 6.430 6.440 57,000 6.4326 0.00%
2011-12-29 0 6.430 6.430 6.450 6.430 6.450 792,297 5,099,388 6.4362 6.430 6.430 6.450 6.430 6.450 792,297 6.4362 0.00%
2011-12-28 0 6.430 6.430 6.440 6.430 6.440 251,000 1,614,110 6.4307 6.430 6.430 6.440 6.430 6.440 251,000 6.4307 0.00%
2011-12-23 0 6.430 6.430 6.440 6.430 6.450 100,000 643,060 6.4306 6.430 6.430 6.440 6.430 6.450 100,000 6.4306 0.00%
2011-12-22 0 6.430 6.430 6.440 6.430 6.430 90,000 578,700 6.4300 6.430 6.430 6.440 6.430 6.430 90,000 6.4300 -0.16%
2011-12-21 0 6.440 6.430 6.440 6.430 6.440 90,000 579,430 6.4381 6.440 6.430 6.440 6.430 6.440 90,000 6.4381 0.16%
2011-12-20 0 6.430 6.430 6.440 6.430 6.430 114,000 733,020 6.4300 6.430 6.430 6.440 6.430 6.430 114,000 6.4300 0.00%
2011-12-19 0 6.430 6.430 6.440 6.420 6.430 1,903,000 12,219,560 6.4212 6.430 6.430 6.440 6.420 6.430 1,903,000 6.4212 0.00%
2011-12-16 0 6.430 6.420 6.430 6.420 6.430 1,152,600 7,401,866 6.4219 6.430 6.420 6.430 6.420 6.430 1,152,600 6.4219 0.16%
2011-12-15 0 6.420 6.420 6.430 6.420 6.430 473,000 3,040,740 6.4286 6.420 6.420 6.430 6.420 6.430 473,000 6.4286 -0.16%
2011-12-14 0 6.430 6.420 6.430 6.420 6.430 647,000 4,157,580 6.4259 6.430 6.420 6.430 6.420 6.430 647,000 6.4259 0.31%
2011-12-13 0 6.410 6.410 6.420 6.410 6.430 233,000 1,493,830 6.4113 6.410 6.410 6.420 6.410 6.430 233,000 6.4113 0.00%
2011-12-12 0 6.410 6.410 6.420 6.410 6.410 240,000 1,538,400 6.4100 6.410 6.410 6.420 6.410 6.410 240,000 6.4100 0.00%
2011-12-09 0 6.410 6.410 6.420 6.400 6.420 1,525,000 9,773,710 6.4090 6.410 6.410 6.420 6.400 6.420 1,525,000 6.4090 0.00%
2011-12-08 0 6.410 6.400 6.410 6.400 6.420 1,534,000 9,821,440 6.4025 6.410 6.400 6.410 6.400 6.420 1,534,000 6.4025 0.16%
2011-12-07 0 6.400 6.400 6.410 6.400 6.410 707,000 4,525,650 6.4012 6.400 6.400 6.410 6.400 6.410 707,000 6.4012 0.00%
2011-12-06 0 6.400 6.390 6.400 6.390 6.410 4,009,000 25,641,480 6.3960 6.400 6.390 6.400 6.390 6.410 4,009,000 6.3960 0.00%
2011-12-05 0 6.400 6.390 6.400 6.390 6.410 813,000 5,205,150 6.4024 6.400 6.390 6.400 6.390 6.410 813,000 6.4024 0.00%
2011-12-02 0 6.400 6.390 6.400 6.400 6.410 710,000 4,546,510 6.4035 6.400 6.390 6.400 6.400 6.410 710,000 6.4035 0.00%
2011-12-01 0 6.400 6.390 6.400 6.390 6.410 563,500 3,606,315 6.3998 6.400 6.390 6.400 6.390 6.410 563,500 6.3998 0.00%
2011-11-30 0 6.400 6.390 6.400 6.390 6.400 294,000 1,881,400 6.3993 6.400 6.390 6.400 6.390 6.400 294,000 6.3993 0.00%
2011-11-29 0 6.400 6.390 6.400 6.380 6.400 535,000 3,419,580 6.3917 6.400 6.390 6.400 6.380 6.400 535,000 6.3917 0.00%
2011-11-28 0 6.400 6.380 6.400 6.380 6.400 296,000 1,891,820 6.3913 6.400 6.380 6.400 6.380 6.400 296,000 6.3913 0.47%
2011-11-25 0 6.370 6.370 6.400 6.370 6.380 50,000 318,980 6.3796 6.370 6.370 6.400 6.370 6.380 50,000 6.3796 0.00%
2011-11-24 0 6.370 6.370 6.390 6.360 6.400 4,620,000 29,489,100 6.3829 6.370 6.370 6.390 6.360 6.400 4,620,000 6.3829 -0.62%
2011-11-23 0 6.410 6.400 6.410 6.400 6.410 2,576,507 16,514,757 6.4097 6.410 6.400 6.410 6.400 6.410 2,576,507 6.4097 0.00%
2011-11-22 0 6.410 6.400 6.410 6.400 6.410 734,500 4,703,680 6.4039 6.410 6.400 6.410 6.400 6.410 734,500 6.4039 0.00%
2011-11-21 0 6.410 6.400 6.410 6.400 6.410 389,000 2,492,290 6.4069 6.410 6.400 6.410 6.400 6.410 389,000 6.4069 0.00%
2011-11-18 0 6.410 6.400 6.410 6.400 6.410 2,060,000 13,187,920 6.4019 6.410 6.400 6.410 6.400 6.410 2,060,000 6.4019 0.16%
2011-11-17 0 6.400 6.400 6.410 6.400 6.410 1,467,500 9,396,540 6.4031 6.400 6.400 6.410 6.400 6.410 1,467,500 6.4031 0.00%
2011-11-16 0 6.400 6.400 6.410 6.400 6.410 1,530,000 9,794,080 6.4014 6.400 6.400 6.410 6.400 6.410 1,530,000 6.4014 -0.31%
2011-11-15 0 6.420 6.410 6.420 6.400 6.420 2,428,000 15,563,050 6.4098 6.420 6.410 6.420 6.400 6.420 2,428,000 6.4098 0.16%
2011-11-14 0 6.410 6.400 6.410 6.400 6.420 8,544,353 54,691,566 6.4009 6.410 6.400 6.410 6.400 6.420 8,544,353 6.4009 0.16%
2011-11-11 0 6.400 6.390 6.400 6.390 6.420 7,190,000 46,025,220 6.4013 6.400 6.390 6.400 6.390 6.420 7,190,000 6.4013 0.00%
2011-11-10 0 6.400 6.400 6.410 6.380 6.430 3,260,000 20,855,280 6.3973 6.400 6.400 6.410 6.380 6.430 3,260,000 6.3973 0.16%
2011-11-09 0 6.390 6.380 6.390 6.370 6.390 13,804,000 88,045,360 6.3782 6.390 6.380 6.390 6.370 6.390 13,804,000 6.3782 0.31%
2011-11-08 0 6.370 6.370 6.380 6.350 6.400 45,109,000 287,314,610 6.3693 6.370 6.370 6.380 6.350 6.400 45,109,000 6.3693 15.19%
2011-11-07 0 5.530 5.510 5.530 5.480 5.560 4,690,000 25,850,131 5.5118 5.530 5.510 5.530 5.480 5.560 4,690,000 5.5118 -0.36%
2011-11-04 0 5.550 5.540 5.550 5.500 5.590 4,916,000 27,287,558 5.5508 5.550 5.540 5.550 5.500 5.590 4,916,000 5.5508 1.46%
2011-11-03 0 5.470 5.460 5.480 5.220 5.520 9,402,000 51,258,222 5.4518 5.470 5.460 5.480 5.220 5.520 9,402,000 5.4518 3.99%
2011-11-02 0 5.260 5.260 5.280 5.100 5.280 10,499,211 54,604,638 5.2008 5.260 5.260 5.280 5.100 5.280 10,499,211 5.2008 1.94%
2011-11-01 0 5.160 5.150 5.170 5.000 5.210 20,601,658 106,057,606 5.1480 5.160 5.150 5.170 5.000 5.210 20,601,658 5.1480 2.18%
2011-10-31 0 5.050 5.030 5.100 4.960 5.370 12,317,825 62,995,214 5.1142 5.050 5.030 5.100 4.960 5.370 12,317,825 5.1142 -4.72%
2011-10-28 0 5.300 5.280 5.290 5.170 5.780 7,825,000 42,018,977 5.3698 5.300 5.280 5.290 5.170 5.780 7,825,000 5.3698 -4.33%
2011-10-27 0 5.540 5.540 5.550 5.400 5.800 4,293,696 23,836,449 5.5515 5.540 5.540 5.550 5.400 5.800 4,293,696 5.5515 3.75%
2011-10-26 0 5.340 5.340 5.350 5.290 6.100 3,557,000 19,687,269 5.5348 5.340 5.340 5.350 5.290 6.100 3,557,000 5.5348 -12.46%
2011-10-25 0 6.100 6.090 6.100 6.060 6.110 210,000 1,277,340 6.0826 6.100 6.090 6.100 6.060 6.110 210,000 6.0826 -0.97%
2011-10-24 0 6.160 6.060 6.160 6.180 6.180 16,000 98,880 6.1800 6.160 6.060 6.160 6.180 6.180 16,000 6.1800 3.01%
2011-10-21 0 5.980 5.940 6.080 5.900 6.000 28,000 166,280 5.9386 5.980 5.940 6.080 5.900 6.000 28,000 5.9386 1.36%
2011-10-20 0 5.900 5.900 5.940 5.800 6.000 1,057,000 6,209,180 5.8743 5.900 5.900 5.940 5.800 6.000 1,057,000 5.8743 1.37%
2011-10-19 0 5.820 5.800 5.830 5.790 5.850 424,000 2,464,180 5.8117 5.820 5.800 5.830 5.790 5.850 424,000 5.8117 0.34%
2011-10-18 0 5.800 5.770 5.800 5.720 5.810 1,053,000 6,058,730 5.7538 5.800 5.770 5.800 5.720 5.810 1,053,000 5.7538 0.17%
2011-10-17 0 5.790 5.770 5.800 5.740 5.850 670,000 3,874,290 5.7825 5.790 5.770 5.800 5.740 5.850 670,000 5.7825 0.70%
2011-10-14 0 5.750 5.740 5.800 5.740 5.850 683,000 3,954,100 5.7893 5.750 5.740 5.800 5.740 5.850 683,000 5.7893 -1.20%
2011-10-13 0 5.820 5.790 5.820 5.740 5.850 1,045,000 6,054,100 5.7934 5.820 5.790 5.820 5.740 5.850 1,045,000 5.7934 -0.51%
2011-10-12 0 5.850 5.810 5.850 5.740 5.910 1,746,000 10,149,920 5.8132 5.850 5.810 5.850 5.740 5.910 1,746,000 5.8132 1.21%
2011-10-11 0 5.780 5.770 5.790 5.730 5.850 687,000 3,973,370 5.7837 5.780 5.770 5.790 5.730 5.850 687,000 5.7837 -0.17%
2011-10-10 0 5.790 5.750 5.800 5.740 5.900 648,000 3,745,090 5.7795 5.790 5.750 5.800 5.740 5.900 648,000 5.7795 -1.86%
2011-10-07 0 5.900 5.900 5.940 5.800 5.900 296,000 1,726,220 5.8318 5.900 5.900 5.940 5.800 5.900 296,000 5.8318 0.85%
2011-10-06 0 5.850 5.810 5.850 5.600 5.860 1,873,000 10,747,290 5.7380 5.850 5.810 5.850 5.600 5.860 1,873,000 5.7380 6.36%
2011-10-04 0 5.500 5.470 5.500 5.360 5.600 656,000 3,610,375 5.5036 5.500 5.470 5.500 5.360 5.600 656,000 5.5036 0.00%
2011-10-03 0 5.500 5.480 5.500 5.350 5.550 646,000 3,544,450 5.4868 5.500 5.480 5.500 5.350 5.550 646,000 5.4868 -1.79%
2011-09-30 0 5.600 5.600 5.620 5.460 5.740 1,566,000 8,793,100 5.6150 5.600 5.600 5.620 5.460 5.740 1,566,000 5.6150 -2.95%
2011-09-28 0 5.770 5.760 5.770 5.730 5.780 884,000 5,098,690 5.7677 5.770 5.760 5.770 5.730 5.780 884,000 5.7677 -0.69%
2011-09-27 0 5.810 5.800 5.860 5.730 5.930 335,000 1,947,510 5.8135 5.810 5.800 5.860 5.730 5.930 335,000 5.8135 1.93%
2011-09-26 0 5.700 5.700 5.730 5.560 5.960 716,000 4,153,510 5.8010 5.700 5.700 5.730 5.560 5.960 716,000 5.8010 -3.88%
2011-09-23 0 5.930 5.930 5.970 5.930 6.010 305,000 1,827,110 5.9905 5.930 5.930 5.970 5.930 6.010 305,000 5.9905 -1.66%
2011-09-22 0 6.030 6.030 6.060 6.000 6.140 1,060,000 6,418,770 6.0554 6.030 6.030 6.060 6.000 6.140 1,060,000 6.0554 -1.63%
2011-09-21 0 6.130 6.100 6.130 6.100 6.150 275,000 1,679,790 6.1083 6.130 6.100 6.130 6.100 6.150 275,000 6.1083 -0.16%
2011-09-20 0 6.140 6.120 6.150 6.080 6.150 343,000 2,096,270 6.1116 6.140 6.120 6.150 6.080 6.150 343,000 6.1116 0.00%
2011-09-19 0 6.140 6.100 6.150 6.100 6.150 307,000 1,881,840 6.1298 6.140 6.100 6.150 6.100 6.150 307,000 6.1298 0.33%
2011-09-16 0 6.120 6.120 6.150 6.100 6.150 415,000 2,549,260 6.1428 6.120 6.120 6.150 6.100 6.150 415,000 6.1428 0.33%
2011-09-15 0 6.100 6.100 6.150 6.090 6.190 1,156,001 7,086,946 6.1306 6.100 6.100 6.150 6.090 6.190 1,156,001 6.1306 -0.49%
2011-09-14 0 6.130 6.110 6.130 6.110 6.150 294,500 1,805,430 6.1305 6.130 6.110 6.130 6.110 6.150 294,500 6.1305 -0.33%
2011-09-12 0 6.150 6.150 6.170 6.090 6.200 361,000 2,206,900 6.1133 6.150 6.150 6.170 6.090 6.200 361,000 6.1133 0.65%
2011-09-09 0 6.110 6.100 6.150 6.100 6.200 1,597,377 9,814,258 6.1440 6.110 6.100 6.150 6.100 6.200 1,597,377 6.1440 -0.49%
2011-09-08 0 6.140 6.140 6.150 6.140 6.240 1,272,000 7,824,430 6.1513 6.140 6.140 6.150 6.140 6.240 1,272,000 6.1513 -0.16%
2011-09-07 0 6.150 6.150 6.160 6.140 6.170 449,000 2,766,740 6.1620 6.150 6.150 6.160 6.140 6.170 449,000 6.1620 0.16%
2011-09-06 0 6.140 6.140 6.150 6.100 6.170 1,016,000 6,234,850 6.1367 6.140 6.140 6.150 6.100 6.170 1,016,000 6.1367 -1.60%
2011-09-05 0 6.240 6.180 6.250 6.170 6.250 19,000 117,950 6.2079 6.240 6.180 6.250 6.170 6.250 19,000 6.2079 -0.32%
2011-09-02 0 6.260 6.250 6.260 6.190 6.260 485,000 3,030,220 6.2479 6.260 6.250 6.260 6.190 6.260 485,000 6.2479 0.97%
2011-09-01 0 6.200 6.200 6.240 6.200 6.260 1,096,000 6,843,520 6.2441 6.200 6.200 6.240 6.200 6.260 1,096,000 6.2441 -0.64%
2011-08-31 0 6.240 6.210 6.240 6.110 6.240 153,000 950,350 6.2114 6.240 6.210 6.240 6.110 6.240 153,000 6.2114 1.63%
2011-08-30 0 6.140 6.140 6.190 6.140 6.150 17,000 104,380 6.1400 6.140 6.140 6.190 6.140 6.150 17,000 6.1400 -0.81%
2011-08-29 0 6.190 6.140 6.200 6.140 6.190 14,250 87,595 6.1470 6.190 6.140 6.200 6.140 6.190 14,250 6.1470 0.81%
2011-08-26 0 6.140 6.140 6.180 6.100 6.200 111,500 683,640 6.1313 6.140 6.140 6.180 6.100 6.200 111,500 6.1313 -1.29%
2011-08-25 0 6.220 6.220 6.230 6.070 6.240 679,000 4,155,365 6.1198 6.220 6.220 6.230 6.070 6.240 679,000 6.1198 0.48%
2011-08-24 0 6.190 6.100 6.200 6.060 6.200 188,000 1,150,340 6.1188 6.190 6.100 6.200 6.060 6.200 188,000 6.1188 0.49%
2011-08-23 0 6.160 6.160 6.170 6.060 6.160 304,000 1,853,550 6.0972 6.160 6.160 6.170 6.060 6.160 304,000 6.0972 0.82%
2011-08-22 0 6.110 6.100 6.140 6.060 6.160 471,000 2,871,110 6.0958 6.110 6.100 6.140 6.060 6.160 471,000 6.0958 -0.81%
2011-08-19 0 6.160 6.140 6.160 6.120 6.190 815,000 5,015,330 6.1538 6.160 6.140 6.160 6.120 6.190 815,000 6.1538 -0.32%
2011-08-18 0 6.180 6.160 6.180 6.170 6.210 361,000 2,230,880 6.1797 6.180 6.160 6.180 6.170 6.210 361,000 6.1797 -0.48%
2011-08-17 0 6.210 6.180 6.210 6.150 6.220 1,587,000 9,831,030 6.1947 6.210 6.180 6.210 6.150 6.220 1,587,000 6.1947 0.16%
2011-08-16 0 6.200 6.140 6.200 6.120 6.200 530,000 3,279,230 6.1872 6.200 6.140 6.200 6.120 6.200 530,000 6.1872 0.49%
2011-08-15 0 6.170 6.160 6.170 6.080 6.190 1,003,000 6,184,310 6.1658 6.170 6.160 6.170 6.080 6.190 1,003,000 6.1658 1.15%
2011-08-12 0 6.100 6.080 6.100 6.080 6.140 41,000 249,510 6.0856 6.100 6.080 6.100 6.080 6.140 41,000 6.0856 0.00%
2011-08-11 0 6.100 6.080 6.100 6.020 6.100 1,040,000 6,338,960 6.0952 6.100 6.080 6.100 6.020 6.100 1,040,000 6.0952 0.00%
2011-08-10 0 6.100 6.090 6.100 6.090 6.200 1,810,000 11,048,780 6.1043 6.100 6.090 6.100 6.090 6.200 1,810,000 6.1043 0.33%
2011-08-09 0 6.080 6.070 6.080 6.060 6.150 2,044,000 12,442,620 6.0874 6.080 6.070 6.080 6.060 6.150 2,044,000 6.0874 -1.14%
2011-08-08 0 6.150 6.100 6.150 6.070 6.210 2,708,000 16,625,910 6.1396 6.150 6.100 6.150 6.070 6.210 2,708,000 6.1396 -0.16%
2011-08-05 0 6.160 6.150 6.160 6.140 6.180 1,254,000 7,720,720 6.1569 6.160 6.150 6.160 6.140 6.180 1,254,000 6.1569 -0.48%
2011-08-04 0 6.190 6.180 6.190 6.180 6.210 4,580,000 28,370,700 6.1945 6.190 6.180 6.190 6.180 6.210 4,580,000 6.1945 0.00%
2011-08-03 0 6.190 6.180 6.190 6.180 6.220 2,013,879 12,469,965 6.1920 6.190 6.180 6.190 6.180 6.220 2,013,879 6.1920 -0.16%
2011-08-02 0 6.200 6.190 6.200 6.180 6.220 4,435,000 27,469,490 6.1938 6.200 6.190 6.200 6.180 6.220 4,435,000 6.1938 0.16%
2011-08-01 0 6.190 6.190 6.200 6.180 6.210 4,556,000 28,226,370 6.1954 6.190 6.190 6.200 6.180 6.210 4,556,000 6.1954 0.00%
2011-07-29 0 6.190 6.190 6.200 6.190 6.220 786,000 4,877,290 6.2052 6.190 6.190 6.200 6.190 6.220 786,000 6.2052 -0.32%
2011-07-28 0 6.210 6.210 6.220 6.190 6.220 1,526,000 9,463,560 6.2015 6.210 6.210 6.220 6.190 6.220 1,526,000 6.2015 -0.16%
2011-07-27 0 6.220 6.220 6.230 6.220 6.220 34,000 211,480 6.2200 6.220 6.220 6.230 6.220 6.220 34,000 6.2200 0.00%
2011-07-26 0 6.220 6.220 6.230 6.210 6.230 701,000 4,365,920 6.2281 6.220 6.220 6.230 6.210 6.230 701,000 6.2281 0.00%
2011-07-25 0 6.220 6.200 6.220 6.200 6.230 1,029,000 6,409,940 6.2293 6.220 6.200 6.220 6.200 6.230 1,029,000 6.2293 -0.16%
2011-07-22 0 6.230 6.210 6.230 6.200 6.240 1,942,000 12,097,190 6.2292 6.230 6.210 6.230 6.200 6.240 1,942,000 6.2292 -0.16%
2011-07-21 0 6.240 6.230 6.240 6.230 6.240 4,712,000 29,356,130 6.2301 6.240 6.230 6.240 6.230 6.240 4,712,000 6.2301 0.16%
2011-07-20 0 6.230 6.220 6.230 6.200 6.230 4,845,000 30,173,480 6.2278 6.230 6.220 6.230 6.200 6.230 4,845,000 6.2278 0.00%
2011-07-19 0 6.230 6.220 6.230 6.220 6.240 7,307,000 45,522,510 6.2300 6.230 6.220 6.230 6.220 6.240 7,307,000 6.2300 0.00%
2011-07-18 0 6.230 6.230 6.240 6.230 6.240 3,246,000 20,223,660 6.2303 6.230 6.230 6.240 6.230 6.240 3,246,000 6.2303 0.00%
2011-07-15 0 6.230 6.230 6.240 6.230 6.240 917,000 5,718,740 6.2364 6.230 6.230 6.240 6.230 6.240 917,000 6.2364 0.00%
2011-07-14 0 6.230 6.230 6.240 6.230 6.240 1,366,000 8,515,730 6.2341 6.230 6.230 6.240 6.230 6.240 1,366,000 6.2341 0.00%
2011-07-13 0 6.230 6.230 6.240 6.230 6.240 1,514,000 9,439,430 6.2348 6.230 6.230 6.240 6.230 6.240 1,514,000 6.2348 0.00%
2011-07-12 0 6.230 6.230 6.240 6.220 6.250 895,000 5,576,810 6.2311 6.230 6.230 6.240 6.220 6.250 895,000 6.2311 0.16%
2011-07-11 0 6.220 6.220 6.230 6.220 6.230 441,000 2,744,030 6.2223 6.220 6.220 6.230 6.220 6.230 441,000 6.2223 -0.16%
2011-07-08 0 6.230 6.230 6.250 6.230 6.250 300,000 1,872,170 6.2406 6.230 6.230 6.250 6.230 6.250 300,000 6.2406 0.00%
2011-07-07 0 6.230 6.230 6.250 6.230 6.250 940,000 5,858,860 6.2328 6.230 6.230 6.250 6.230 6.250 940,000 6.2328 0.00%
2011-07-06 0 6.230 6.230 6.240 6.230 6.260 847,320 5,288,106 6.2410 6.230 6.230 6.240 6.230 6.260 847,320 6.2410 0.00%
2011-07-05 0 6.230 6.230 6.240 6.230 6.230 505,750 3,150,792 6.2299 6.230 6.230 6.240 6.230 6.230 505,750 6.2299 0.00%
2011-07-04 0 6.230 6.230 6.240 6.230 6.250 214,000 1,336,970 6.2475 6.230 6.230 6.240 6.230 6.250 214,000 6.2475 0.00%
2011-06-30 0 6.230 6.230 6.240 6.220 6.230 2,226,941 13,858,585 6.2231 6.230 6.230 6.240 6.220 6.230 2,226,941 6.2231 0.00%
2011-06-29 0 6.230 6.220 6.230 6.220 6.230 881,000 5,481,590 6.2220 6.230 6.220 6.230 6.220 6.230 881,000 6.2220 0.00%
2011-06-28 0 6.230 6.220 6.230 6.220 6.230 1,359,000 8,456,320 6.2225 6.230 6.220 6.230 6.220 6.230 1,359,000 6.2225 0.16%
2011-06-27 0 6.220 6.210 6.220 6.210 6.230 449,000 2,791,210 6.2165 6.220 6.210 6.220 6.210 6.230 449,000 6.2165 0.16%
2011-06-24 0 6.210 6.210 6.220 6.210 6.220 1,674,000 10,405,220 6.2158 6.210 6.210 6.220 6.210 6.220 1,674,000 6.2158 -0.16%
2011-06-23 0 6.220 6.220 6.230 6.220 6.240 1,471,900 9,162,932 6.2252 6.220 6.220 6.230 6.220 6.240 1,471,900 6.2252 -0.16%
2011-06-22 0 6.230 6.220 6.230 6.210 6.230 5,973,644 37,106,680 6.2117 6.230 6.220 6.230 6.210 6.230 5,973,644 6.2117 0.16%
2011-06-21 0 6.220 6.210 6.220 6.210 6.230 2,394,500 14,895,035 6.2205 6.220 6.210 6.220 6.210 6.230 2,394,500 6.2205 0.16%
2011-06-20 0 6.210 6.210 6.220 6.210 6.220 3,953,789 24,553,554 6.2101 6.210 6.210 6.220 6.210 6.220 3,953,789 6.2101 -0.16%
2011-06-17 0 6.220 6.210 6.220 6.210 6.230 3,383,000 21,013,740 6.2116 6.220 6.210 6.220 6.210 6.230 3,383,000 6.2116 0.16%
2011-06-16 0 6.210 6.200 6.210 6.200 6.240 2,378,000 14,774,630 6.2130 6.210 6.200 6.210 6.200 6.240 2,378,000 6.2130 -0.16%
2011-06-15 0 6.220 6.220 6.230 6.220 6.230 281,000 1,748,750 6.2233 6.220 6.220 6.230 6.220 6.230 281,000 6.2233 0.16%
2011-06-14 0 6.210 6.200 6.220 6.200 6.220 2,509,000 15,603,758 6.2191 6.210 6.200 6.220 6.200 6.220 2,509,000 6.2191 -0.16%
2011-06-13 0 6.220 6.220 6.230 6.220 6.230 910,671 5,665,158 6.2209 6.220 6.220 6.230 6.220 6.230 910,671 6.2209 0.16%
2011-06-10 0 6.210 6.200 6.210 6.210 6.250 2,047,700 12,724,679 6.2141 6.210 6.200 6.210 6.210 6.250 2,047,700 6.2141 0.16%
2011-06-09 0 6.200 6.200 6.210 6.200 6.270 3,687,350 22,905,319 6.2119 6.200 6.200 6.210 6.200 6.270 3,687,350 6.2119 -0.16%
2011-06-08 0 6.210 6.200 6.210 6.190 6.220 3,757,750 23,297,687 6.1999 6.210 6.200 6.210 6.190 6.220 3,757,750 6.1999 0.16%
2011-06-07 0 6.200 6.200 6.210 6.200 6.230 3,025,425 18,781,809 6.2080 6.200 6.200 6.210 6.200 6.230 3,025,425 6.2080 0.00%
2011-06-03 0 6.200 6.200 6.210 6.190 6.210 5,554,000 34,432,300 6.1995 6.200 6.200 6.210 6.190 6.210 5,554,000 6.1995 0.00%
2011-06-02 0 6.200 6.200 6.210 6.200 6.230 2,933,750 18,188,430 6.1997 6.200 6.200 6.210 6.200 6.230 2,933,750 6.1997 0.32%
2011-06-01 0 6.180 6.180 6.200 6.180 6.240 5,485,525 34,001,957 6.1985 6.180 6.180 6.200 6.180 6.240 5,485,525 6.1985 -0.64%
2011-05-31 0 6.220 6.200 6.230 6.200 6.230 2,857,000 17,731,785 6.2064 6.220 6.200 6.230 6.200 6.230 2,857,000 6.2064 0.32%
2011-05-30 0 6.200 6.200 6.210 6.190 6.220 2,078,000 12,881,590 6.1990 6.200 6.200 6.210 6.190 6.220 2,078,000 6.1990 0.16%
2011-05-27 0 6.190 6.190 6.200 6.190 6.230 3,157,000 19,569,100 6.1986 6.190 6.190 6.200 6.190 6.230 3,157,000 6.1986 -0.16%
2011-05-26 0 6.200 6.190 6.200 6.190 6.210 1,924,000 11,928,350 6.1998 6.200 6.190 6.200 6.190 6.210 1,924,000 6.1998 0.00%
2011-05-25 0 6.200 6.200 6.210 6.200 6.230 1,184,200 7,354,188 6.2103 6.200 6.200 6.210 6.200 6.230 1,184,200 6.2103 -0.16%
2011-05-24 0 6.210 6.200 6.220 6.200 6.240 256,000 1,590,160 6.2116 6.210 6.200 6.220 6.200 6.240 256,000 6.2116 0.16%
2011-05-23 0 6.200 6.200 6.210 6.190 6.220 1,350,000 8,371,750 6.2013 6.200 6.200 6.210 6.190 6.220 1,350,000 6.2013 0.16%
2011-05-20 0 6.190 6.200 6.220 6.180 6.220 1,333,000 8,254,840 6.1927 6.190 6.200 6.220 6.180 6.220 1,333,000 6.1927 0.16%
2011-05-19 0 6.180 6.170 6.180 6.160 6.200 940,000 5,799,990 6.1702 6.180 6.170 6.180 6.160 6.200 940,000 6.1702 0.32%
2011-05-18 0 6.160 6.160 6.170 6.150 6.170 2,346,000 14,444,140 6.1569 6.160 6.160 6.170 6.150 6.170 2,346,000 6.1569 0.16%
2011-05-17 0 6.150 6.150 6.160 6.140 6.160 5,791,700 35,625,030 6.1510 6.150 6.150 6.160 6.140 6.160 5,791,700 6.1510 -0.16%
2011-05-16 0 6.160 6.160 6.170 6.120 6.160 13,090,850 80,511,035 6.1502 6.160 6.160 6.170 6.120 6.160 13,090,850 6.1502 0.33%
2011-05-13 0 6.140 6.130 6.140 6.120 6.380 23,405,000 142,048,444 6.0691 6.140 6.130 6.140 6.120 6.380 23,405,000 6.0691 24.52%
2011-05-12 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 4.931 - - - - 0 - 0.00%
2011-04-21 0 5.000 4.990 5.050 4.960 5.080 843,000 4,254,600 5.0470 4.931 4.921 4.980 4.892 5.010 854,796 4.9773 0.40%
2011-04-20 0 4.980 4.980 5.030 4.600 5.100 1,732,000 8,634,900 4.9855 4.911 4.911 4.961 4.537 5.030 1,756,236 4.9167 -1.39%
2011-04-19 0 5.050 5.040 5.060 5.000 5.120 564,000 2,864,330 5.0786 4.980 4.970 4.990 4.931 5.049 571,892 5.0085 -1.37%
2011-04-18 0 5.120 5.110 5.130 5.000 5.120 312,250 1,581,582 5.0651 5.049 5.039 5.059 4.931 5.049 316,619 4.9952 -0.39%
2011-04-15 0 5.140 5.100 5.140 5.050 5.180 880,000 4,471,370 5.0811 5.069 5.030 5.069 4.980 5.109 892,314 5.0110 -0.39%
2011-04-14 0 5.160 5.160 5.170 5.100 5.190 85,000 438,400 5.1576 5.089 5.089 5.099 5.030 5.118 86,189 5.0865 -0.58%
2011-04-13 0 5.190 5.170 5.190 5.020 5.200 375,000 1,932,210 5.1526 5.118 5.099 5.118 4.951 5.128 380,247 5.0815 0.78%
2011-04-12 0 5.150 5.140 5.150 5.060 5.180 296,000 1,526,440 5.1569 5.079 5.069 5.079 4.990 5.109 300,142 5.0857 -0.39%
2011-04-11 0 5.170 5.150 5.170 5.090 5.190 1,305,000 6,731,130 5.1580 5.099 5.079 5.099 5.020 5.118 1,323,261 5.0868 0.78%
2011-04-08 0 5.130 5.130 5.140 5.050 5.210 1,783,000 9,164,530 5.1399 5.059 5.059 5.069 4.980 5.138 1,807,950 5.0690 0.98%
2011-04-07 0 5.080 5.070 5.080 5.010 5.100 410,000 2,075,875 5.0631 5.010 5.000 5.010 4.941 5.030 415,737 4.9932 0.20%
2011-04-06 0 5.070 5.070 5.100 5.000 5.110 715,000 3,622,770 5.0668 5.000 5.000 5.030 4.931 5.039 725,005 4.9969 -0.98%
2011-04-04 0 5.120 5.120 5.170 5.100 5.200 65,400 337,220 5.1563 5.049 5.049 5.099 5.030 5.128 66,315 5.0851 -0.97%
2011-04-01 0 5.170 5.100 5.170 5.030 5.200 219,500 1,131,545 5.1551 5.099 5.030 5.099 4.961 5.128 222,571 5.0840 0.00%
2011-03-31 0 5.170 5.160 5.170 5.160 5.290 355,000 1,842,890 5.1912 5.099 5.089 5.099 5.089 5.217 359,968 5.1196 -0.58%
2011-03-30 0 5.200 5.150 5.200 4.900 5.400 1,427,420 7,406,010 5.1884 5.128 5.079 5.128 4.832 5.325 1,447,394 5.1168 1.76%
2011-03-29 0 5.110 5.020 5.110 4.990 5.110 2,376,400 11,923,511 5.0175 5.039 4.951 5.039 4.921 5.039 2,409,653 4.9482 1.59%
2011-03-28 0 5.030 4.990 5.040 4.900 5.100 1,831,250 9,102,135 4.9704 4.961 4.921 4.970 4.832 5.030 1,856,875 4.9019 0.80%
2011-03-25 0 4.990 4.990 5.000 4.920 5.010 696,687 3,467,310 4.9769 4.921 4.921 4.931 4.852 4.941 706,436 4.9082 -1.19%
2011-03-24 0 5.050 5.000 5.050 4.710 5.070 1,717,002 8,566,465 4.9892 4.980 4.931 4.980 4.645 5.000 1,741,028 4.9203 3.48%
2011-03-23 0 4.880 4.840 4.940 4.700 5.000 1,608,000 7,888,510 4.9058 4.813 4.773 4.872 4.635 4.931 1,630,501 4.8381 3.61%
2011-03-22 0 4.710 4.700 4.740 4.650 4.990 538,000 2,549,790 4.7394 4.645 4.635 4.675 4.586 4.921 545,528 4.6740 -3.48%
2011-03-21 0 4.880 4.880 4.900 4.600 5.030 434,000 2,150,810 4.9558 4.813 4.813 4.832 4.537 4.961 440,073 4.8874 1.24%
2011-03-18 0 4.820 4.800 4.990 4.540 4.820 1,302,000 6,100,440 4.6854 4.753 4.734 4.921 4.477 4.753 1,320,219 4.6208 3.88%
2011-03-17 0 4.640 4.640 4.670 4.510 4.840 481,000 2,237,340 4.6514 4.576 4.576 4.606 4.448 4.773 487,731 4.5872 -4.72%
2011-03-16 0 4.870 4.740 4.860 4.700 5.000 206,400 1,003,936 4.8640 4.803 4.675 4.793 4.635 4.931 209,288 4.7969 2.74%
2011-03-15 0 4.740 4.740 4.770 4.720 5.100 1,466,000 7,246,300 4.9429 4.675 4.675 4.704 4.655 5.030 1,486,514 4.8747 -5.01%
2011-03-14 0 4.990 4.940 4.990 4.760 4.990 354,000 1,747,960 4.9377 4.921 4.872 4.921 4.694 4.921 358,954 4.8696 2.89%
2011-03-11 0 4.850 4.850 4.950 4.850 5.000 835,000 4,136,830 4.9543 4.783 4.783 4.882 4.783 4.931 846,684 4.8859 -3.00%
2011-03-10 0 5.000 4.950 5.000 4.950 5.030 656,000 3,267,105 4.9803 4.931 4.882 4.931 4.882 4.961 665,179 4.9116 0.00%
2011-03-09 0 5.000 4.990 5.020 4.970 5.050 1,373,000 6,890,385 5.0185 4.931 4.921 4.951 4.901 4.980 1,392,213 4.9492 0.40%
2011-03-08 0 4.980 4.980 5.000 4.920 5.050 309,000 1,543,300 4.9945 4.911 4.911 4.931 4.852 4.980 313,324 4.9256 -0.20%
2011-03-07 0 4.990 4.940 4.990 4.900 5.080 133,000 660,450 4.9658 4.921 4.872 4.921 4.832 5.010 134,861 4.8973 -1.77%
2011-03-04 0 5.080 5.060 5.090 4.940 5.150 1,486,000 7,552,420 5.0824 5.010 4.990 5.020 4.872 5.079 1,506,794 5.0122 2.42%
2011-03-03 0 4.960 4.950 4.960 4.950 5.100 1,153,000 5,807,264 5.0367 4.892 4.882 4.892 4.882 5.030 1,169,134 4.9671 -0.20%
2011-03-02 0 4.970 4.950 4.970 4.810 5.080 1,651,000 8,271,145 5.0098 4.901 4.882 4.901 4.744 5.010 1,674,103 4.9406 1.43%
2011-03-01 0 4.900 4.900 4.950 4.630 5.100 2,058,952 10,180,647 4.9446 4.832 4.832 4.882 4.566 5.030 2,087,763 4.8763 4.93%
2011-02-28 0 4.670 4.620 4.820 4.430 4.820 436,000 2,055,692 4.7149 4.606 4.556 4.753 4.369 4.753 442,101 4.6498 2.64%
2011-02-25 0 4.550 4.510 4.640 4.410 4.750 890,000 4,136,650 4.6479 4.487 4.448 4.576 4.349 4.684 902,454 4.5838 -1.09%
2011-02-24 0 4.600 4.600 4.640 4.500 4.670 532,000 2,446,680 4.5990 4.537 4.537 4.576 4.438 4.606 539,444 4.5356 0.44%
2011-02-23 0 4.580 4.530 4.590 4.420 4.770 661,000 3,009,606 4.5531 4.517 4.467 4.527 4.359 4.704 670,249 4.4903 -0.43%
2011-02-22 0 4.600 4.510 4.630 4.500 4.630 409,000 1,852,100 4.5284 4.537 4.448 4.566 4.438 4.566 414,723 4.4659 2.00%
2011-02-21 0 4.510 4.510 4.610 4.500 4.650 185,000 847,670 4.5820 4.448 4.448 4.546 4.438 4.586 187,589 4.5188 -0.22%
2011-02-18 0 4.520 4.470 4.520 4.500 4.660 617,000 2,818,884 4.5687 4.458 4.408 4.458 4.438 4.596 625,634 4.5056 -0.22%
2011-02-17 0 4.530 4.490 4.500 4.350 4.560 1,173,000 5,233,000 4.4612 4.467 4.428 4.438 4.290 4.497 1,189,414 4.3996 4.62%
2011-02-16 0 4.330 4.220 4.300 4.210 4.400 423,000 1,842,240 4.3552 4.270 4.162 4.241 4.152 4.339 428,919 4.2951 -1.37%
2011-02-15 0 4.390 4.350 4.410 4.310 4.700 1,555,000 7,002,090 4.5030 4.329 4.290 4.349 4.251 4.635 1,576,759 4.4408 -6.40%
2011-02-14 0 4.690 4.620 4.700 4.680 4.780 185,000 868,350 4.6938 4.625 4.556 4.635 4.615 4.714 187,589 4.6290 0.86%
2011-02-11 0 4.650 4.630 4.660 4.640 4.750 140,000 661,050 4.7218 4.586 4.566 4.596 4.576 4.684 141,959 4.6566 -1.27%
2011-02-10 0 4.710 4.650 4.720 4.680 4.800 1,031,000 4,967,730 4.8184 4.645 4.586 4.655 4.615 4.734 1,045,427 4.7519 -1.88%
2011-02-09 0 4.800 4.730 4.850 4.730 4.900 114,350 554,777 4.8516 4.734 4.665 4.783 4.665 4.832 115,950 4.7846 -2.04%
2011-02-08 0 4.900 4.820 4.900 4.830 5.080 95,000 472,040 4.9688 4.832 4.753 4.832 4.763 5.010 96,329 4.9003 0.62%
2011-02-07 0 4.870 4.810 4.870 4.850 4.990 763,600 3,721,712 4.8739 4.803 4.744 4.803 4.783 4.921 774,285 4.8066 -0.41%
2011-02-02 0 4.890 4.800 4.930 4.800 4.930 437,000 2,091,825 4.7868 4.823 4.734 4.862 4.734 4.862 443,115 4.7207 2.09%
2011-02-01 0 4.790 4.710 4.790 4.720 4.840 385,000 1,839,580 4.7781 4.724 4.645 4.724 4.655 4.773 390,387 4.7122 -1.03%
2011-01-31 0 4.840 4.740 4.840 4.700 4.900 187,584 898,467 4.7897 4.773 4.675 4.773 4.635 4.832 190,209 4.7236 -0.41%
2011-01-28 0 4.860 4.840 4.900 4.800 4.930 71,000 346,170 4.8756 4.793 4.773 4.832 4.734 4.862 71,994 4.8084 -2.61%
2011-01-27 0 4.990 4.930 4.990 4.700 5.040 746,381 3,682,085 4.9333 4.921 4.862 4.921 4.635 4.970 756,825 4.8652 3.10%
2011-01-26 0 4.840 4.840 4.940 4.790 4.980 452,000 2,219,720 4.9109 4.773 4.773 4.872 4.724 4.911 458,325 4.8431 -1.02%
2011-01-25 0 4.890 4.830 4.900 4.730 4.960 1,339,000 6,596,820 4.9267 4.823 4.763 4.832 4.665 4.892 1,357,737 4.8587 1.66%
2011-01-24 0 4.810 4.800 4.860 4.720 4.980 343,000 1,666,240 4.8578 4.744 4.734 4.793 4.655 4.911 347,800 4.7908 0.42%
2011-01-21 0 4.790 4.790 4.820 4.750 4.830 560,000 2,689,890 4.8034 4.724 4.724 4.753 4.684 4.763 567,836 4.7371 -1.24%
2011-01-20 0 4.850 4.820 4.860 4.780 4.900 167,000 808,600 4.8419 4.783 4.753 4.793 4.714 4.832 169,337 4.7751 -2.02%
2011-01-19 0 4.950 4.940 4.980 4.910 4.980 113,000 559,430 4.9507 4.882 4.872 4.911 4.842 4.911 114,581 4.8824 0.81%
2011-01-18 0 4.910 4.910 4.950 4.900 4.960 66,000 326,090 4.9408 4.842 4.842 4.882 4.832 4.892 66,924 4.8726 0.00%
2011-01-17 0 4.910 4.910 4.950 4.880 5.000 254,500 1,254,615 4.9297 4.842 4.842 4.882 4.813 4.931 258,061 4.8617 -1.80%
2011-01-14 0 5.000 4.990 5.000 4.930 5.000 93,000 462,620 4.9744 4.931 4.921 4.931 4.862 4.931 94,301 4.9058 0.00%
2011-01-13 0 5.000 4.950 5.010 4.900 5.090 34,000 170,120 5.0035 4.931 4.882 4.941 4.832 5.020 34,476 4.9345 -0.60%
2011-01-12 0 5.030 5.000 5.030 4.970 5.140 103,000 519,150 5.0403 4.961 4.931 4.961 4.901 5.069 104,441 4.9707 0.80%
2011-01-11 0 4.990 4.980 5.000 4.950 5.050 58,000 289,090 4.9843 4.921 4.911 4.931 4.882 4.980 58,812 4.9155 -1.19%
2011-01-10 0 5.050 4.990 5.050 4.910 5.050 58,000 291,490 5.0257 4.980 4.921 4.980 4.842 4.980 58,812 4.9563 -0.39%
2011-01-07 0 5.070 4.940 5.070 4.930 5.100 194,000 973,590 5.0185 5.000 4.872 5.000 4.862 5.030 196,715 4.9492 2.84%
2011-01-06 0 4.930 4.920 4.940 4.900 4.930 44,448 218,391 4.9134 4.862 4.852 4.872 4.832 4.862 45,070 4.8456 -0.40%
2011-01-05 0 4.950 4.940 4.950 4.890 4.950 145,000 712,230 4.9119 4.882 4.872 4.882 4.823 4.882 147,029 4.8441 0.20%
2011-01-04 0 4.940 4.940 4.950 4.900 4.960 264,600 1,306,020 4.9358 4.872 4.872 4.882 4.832 4.892 268,303 4.8677 0.20%
2011-01-03 0 4.930 4.930 4.940 4.920 4.950 22,000 108,690 4.9405 4.862 4.862 4.872 4.852 4.882 22,308 4.8723 0.41%
2010-12-31 0 4.910 4.900 4.910 4.870 4.910 63,500 310,990 4.8975 4.842 4.832 4.842 4.803 4.842 64,389 4.8299 0.20%
2010-12-30 0 4.900 4.860 4.900 4.850 4.900 68,300 333,119 4.8773 4.832 4.793 4.832 4.783 4.832 69,256 4.8100 1.66%
2010-12-29 0 4.820 4.820 4.870 4.800 4.900 149,000 724,990 4.8657 4.753 4.753 4.803 4.734 4.832 151,085 4.7986 -1.63%
2010-12-28 0 4.900 4.890 4.900 4.840 4.950 128,500 628,190 4.8886 4.832 4.823 4.832 4.773 4.882 130,298 4.8212 -1.01%
2010-12-24 0 4.950 4.950 5.000 4.950 4.990 10,000 49,540 4.9540 4.882 4.882 4.931 4.882 4.921 10,140 4.8856 0.00%
2010-12-23 0 4.950 4.950 4.980 4.930 4.980 114,000 563,070 4.9392 4.882 4.882 4.911 4.862 4.911 115,595 4.8710 -1.00%
2010-12-22 0 5.000 5.000 5.040 4.930 5.040 568,369 2,832,951 4.9844 4.931 4.931 4.970 4.862 4.970 576,322 4.9156 0.00%
2010-12-21 0 5.000 4.960 5.000 4.950 5.050 659,000 3,293,990 4.9985 4.931 4.892 4.931 4.882 4.980 668,221 4.9295 0.81%
2010-12-20 0 4.960 4.910 4.980 4.890 5.050 311,000 1,559,340 5.0140 4.892 4.842 4.911 4.823 4.980 315,352 4.9448 -1.78%
2010-12-17 0 5.050 5.010 5.050 4.960 5.090 193,000 970,850 5.0303 4.980 4.941 4.980 4.892 5.020 195,701 4.9609 -0.20%
2010-12-16 0 5.060 5.020 5.080 5.000 5.090 655,620 3,313,947 5.0547 4.990 4.951 5.010 4.931 5.020 664,794 4.9849 0.00%
2010-12-15 0 5.060 5.030 5.060 5.030 5.070 204,200 1,032,480 5.0562 4.990 4.961 4.990 4.961 5.000 207,057 4.9864 -0.20%
2010-12-14 0 5.070 5.040 5.070 5.030 5.100 1,226,000 6,230,640 5.0821 5.000 4.970 5.000 4.961 5.030 1,243,156 5.0120 -0.39%
2010-12-13 0 5.090 5.070 5.090 5.050 5.100 201,700 1,026,360 5.0885 5.020 5.000 5.020 4.980 5.030 204,522 5.0183 -0.39%
2010-12-10 0 5.110 5.050 5.110 5.050 5.130 948,000 4,838,540 5.1039 5.039 4.980 5.039 4.980 5.059 961,265 5.0335 -0.97%
2010-12-09 0 5.160 5.150 5.160 5.100 5.180 462,000 2,377,960 5.1471 5.089 5.079 5.089 5.030 5.109 468,465 5.0761 0.39%
2010-12-08 0 5.140 5.130 5.150 5.090 5.180 153,000 787,620 5.1478 5.069 5.059 5.079 5.020 5.109 155,141 5.0768 -0.96%
2010-12-07 0 5.190 5.180 5.230 5.150 5.250 45,000 234,270 5.2060 5.118 5.109 5.158 5.079 5.178 45,630 5.1342 -1.14%
2010-12-06 0 5.250 5.220 5.260 5.190 5.280 152,146 797,566 5.2421 5.178 5.148 5.187 5.118 5.207 154,275 5.1698 -0.57%
2010-12-03 0 5.280 5.240 5.280 5.150 5.300 714,200 3,755,320 5.2581 5.207 5.168 5.207 5.079 5.227 724,194 5.1855 3.73%
2010-12-02 0 5.090 5.060 5.090 5.060 5.260 173,250 890,495 5.1399 5.020 4.990 5.020 4.990 5.187 175,674 5.0690 -3.42%
2010-12-01 0 5.270 5.220 5.270 5.140 5.300 605,865 3,184,027 5.2553 5.197 5.148 5.197 5.069 5.227 614,343 5.1828 1.93%
2010-11-30 0 5.170 5.110 5.170 5.020 5.200 508,300 2,617,310 5.1491 5.099 5.039 5.099 4.951 5.128 515,413 5.0781 0.19%
2010-11-29 0 5.160 5.050 5.160 4.800 5.200 487,000 2,457,230 5.0456 5.089 4.980 5.089 4.734 5.128 493,815 4.9760 -0.96%
2010-11-26 0 5.210 5.180 5.210 5.140 5.300 54,000 280,600 5.1963 5.138 5.109 5.138 5.069 5.227 54,756 5.1246 -2.07%
2010-11-25 0 5.320 5.300 5.360 5.020 5.320 1,703,000 8,961,300 5.2621 5.247 5.227 5.286 4.951 5.247 1,726,830 5.1895 4.72%
2010-11-24 0 5.080 5.050 5.080 4.960 5.080 257,000 1,294,500 5.0370 5.010 4.980 5.010 4.892 5.010 260,596 4.9675 2.42%
2010-11-23 0 4.960 4.950 4.990 4.950 5.010 259,985 1,290,615 4.9642 4.892 4.882 4.921 4.882 4.941 263,623 4.8957 -0.80%
2010-11-22 0 5.000 5.000 5.040 4.960 5.070 159,000 795,730 5.0046 4.931 4.931 4.970 4.892 5.000 161,225 4.9355 -1.38%
2010-11-19 0 5.070 5.010 5.070 5.000 5.080 233,000 1,174,350 5.0401 5.000 4.941 5.000 4.931 5.010 236,260 4.9706 1.40%
2010-11-18 0 5.000 4.990 5.000 4.880 5.050 189,000 936,550 4.9553 4.931 4.921 4.931 4.813 4.980 191,645 4.8869 -0.20%
2010-11-17 0 5.010 5.000 5.010 4.980 5.100 555,000 2,785,000 5.0180 4.941 4.931 4.941 4.911 5.030 562,766 4.9488 -3.09%
2010-11-16 0 5.170 5.120 5.170 5.050 5.180 584,000 2,973,480 5.0916 5.099 5.049 5.099 4.980 5.109 592,172 5.0213 1.57%
2010-11-15 0 5.090 5.070 5.090 5.050 5.170 269,827 1,376,951 5.1031 5.020 5.000 5.020 4.980 5.099 273,603 5.0327 -0.97%
2010-11-12 0 5.140 5.150 5.210 5.130 5.250 2,145,000 11,152,690 5.1994 5.069 5.079 5.138 5.059 5.178 2,175,015 5.1276 -0.96%
2010-11-11 0 5.190 5.200 5.230 5.090 5.210 1,347,000 6,951,770 5.1609 5.118 5.128 5.158 5.020 5.138 1,365,849 5.0897 1.17%
2010-11-10 0 5.130 5.100 5.140 5.060 5.200 576,000 2,944,450 5.1119 5.059 5.030 5.069 4.990 5.128 584,060 5.0413 0.20%
2010-11-09 0 5.120 5.110 5.120 5.050 5.190 556,000 2,849,680 5.1253 5.049 5.039 5.049 4.980 5.118 563,780 5.0546 0.39%
2010-11-08 0 5.100 5.090 5.100 5.050 5.140 633,000 3,225,270 5.0952 5.030 5.020 5.030 4.980 5.069 641,858 5.0249 -0.58%
2010-11-05 0 5.130 5.120 5.130 5.110 5.220 454,000 2,339,916 5.1540 5.059 5.049 5.059 5.039 5.148 460,353 5.0829 -0.19%
2010-11-04 0 5.140 5.120 5.160 5.130 5.220 233,000 1,209,100 5.1893 5.069 5.049 5.089 5.059 5.148 236,260 5.1177 -0.96%
2010-11-03 0 5.190 5.190 5.220 5.190 5.380 552,000 2,895,930 5.2463 5.118 5.118 5.148 5.118 5.306 559,724 5.1739 -0.19%
2010-11-02 0 5.200 5.160 5.200 5.140 5.250 271,800 1,419,970 5.2243 5.128 5.089 5.128 5.069 5.178 275,603 5.1522 -0.95%
2010-11-01 0 5.250 5.190 5.250 5.010 5.280 810,000 4,195,810 5.1800 5.178 5.118 5.178 4.941 5.207 821,334 5.1085 3.96%
2010-10-29 0 5.050 5.040 5.050 5.020 5.150 438,000 2,221,160 5.0711 4.980 4.970 4.980 4.951 5.079 444,129 5.0012 -1.37%
2010-10-28 0 5.120 5.080 5.120 5.060 5.150 592,000 3,021,970 5.1047 5.049 5.010 5.049 4.990 5.079 600,284 5.0342 0.99%
2010-10-27 0 5.070 5.070 5.090 4.970 5.170 915,000 4,625,640 5.0553 5.000 5.000 5.020 4.901 5.099 927,804 4.9856 0.40%
2010-10-26 0 5.050 5.040 5.050 4.860 5.080 1,038,000 5,144,010 4.9557 4.980 4.970 4.980 4.793 5.010 1,052,525 4.8873 2.23%
2010-10-25 0 4.940 4.930 4.940 4.770 4.980 732,000 3,576,250 4.8856 4.872 4.862 4.872 4.704 4.911 742,243 4.8182 2.92%
2010-10-22 0 4.800 4.800 4.840 4.800 4.850 660,000 3,176,920 4.8135 4.734 4.734 4.773 4.734 4.783 669,235 4.7471 -2.04%
2010-10-21 0 4.900 4.890 4.900 4.800 4.950 1,272,000 6,206,620 4.8794 4.832 4.823 4.832 4.734 4.882 1,289,799 4.8121 -0.20%
2010-10-20 0 4.910 4.910 4.920 4.060 5.070 1,228,000 5,931,750 4.8304 4.842 4.842 4.852 4.004 5.000 1,245,184 4.7638 -2.77%
2010-10-19 0 5.050 5.010 5.050 5.010 5.190 1,467,000 7,459,120 5.0846 4.980 4.941 4.980 4.941 5.118 1,487,528 5.0144 -0.59%
2010-10-18 0 5.080 5.090 5.100 5.080 5.240 988,000 5,056,550 5.1180 5.010 5.020 5.030 5.010 5.168 1,001,825 5.0473 -4.15%
2010-10-15 0 5.300 5.260 5.300 5.110 5.300 377,000 1,976,260 5.2421 5.227 5.187 5.227 5.039 5.227 382,275 5.1697 0.38%
2010-10-14 0 5.280 5.280 5.300 5.230 5.330 1,715,000 9,075,770 5.2920 5.207 5.207 5.227 5.158 5.256 1,738,998 5.2190 -0.38%
2010-10-13 0 5.300 5.300 5.310 5.130 5.330 775,000 4,103,450 5.2948 5.227 5.227 5.237 5.059 5.256 785,845 5.2217 0.00%
2010-10-12 0 5.300 5.290 5.300 5.220 5.300 885,000 4,683,307 5.2919 5.227 5.217 5.227 5.148 5.227 897,384 5.2188 0.76%
2010-10-11 0 5.260 5.240 5.280 5.180 5.300 703,611 3,719,659 5.2865 5.187 5.168 5.207 5.109 5.227 713,457 5.2136 1.15%
2010-10-08 0 5.200 5.150 5.200 5.080 5.210 148,000 763,450 5.1584 5.128 5.079 5.128 5.010 5.138 150,071 5.0873 -0.76%
2010-10-07 0 5.240 5.210 5.240 5.170 5.300 371,000 1,946,450 5.2465 5.168 5.138 5.168 5.099 5.227 376,191 5.1741 -0.38%
2010-10-06 0 5.260 5.260 5.290 5.210 5.330 177,000 936,750 5.2924 5.187 5.187 5.217 5.138 5.256 179,477 5.2193 -1.31%
2010-10-05 0 5.330 5.280 5.300 5.150 5.390 229,000 1,208,760 5.2784 5.256 5.207 5.227 5.079 5.316 232,204 5.2056 1.72%
2010-10-04 0 5.240 5.220 5.240 5.210 5.290 140,900 737,122 5.2315 5.168 5.148 5.168 5.138 5.217 142,872 5.1593 -0.19%
2010-09-30 0 5.250 5.210 5.260 5.100 5.260 215,500 1,111,660 5.1585 5.178 5.138 5.187 5.030 5.187 218,516 5.0873 -0.19%
2010-09-29 0 5.260 5.240 5.280 5.150 5.300 389,900 2,030,079 5.2067 5.187 5.168 5.207 5.079 5.227 395,356 5.1348 -0.19%
2010-09-28 0 5.270 5.260 5.300 5.260 5.300 214,611 1,134,651 5.2870 5.197 5.187 5.227 5.187 5.227 217,614 5.2141 0.38%
2010-09-27 0 5.250 5.250 5.290 5.140 5.450 1,046,000 5,493,530 5.2519 5.178 5.178 5.217 5.069 5.375 1,060,637 5.1795 -3.49%
2010-09-24 0 5.440 5.380 5.460 5.200 5.450 1,283,000 6,841,590 5.3325 5.365 5.306 5.385 5.128 5.375 1,300,953 5.2589 4.62%
2010-09-22 0 5.200 5.200 5.250 5.140 5.300 699,500 3,635,425 5.1972 5.128 5.128 5.178 5.069 5.227 709,288 5.1255 1.17%
2010-09-21 0 5.140 5.140 5.160 5.090 5.210 436,000 2,240,000 5.1376 5.069 5.069 5.089 5.020 5.138 442,101 5.0667 -1.15%
2010-09-20 0 5.200 5.190 5.220 5.050 5.200 697,500 3,585,520 5.1405 5.128 5.118 5.148 4.980 5.128 707,260 5.0696 1.36%
2010-09-17 0 5.130 5.130 5.160 5.090 5.230 539,000 2,783,570 5.1643 5.059 5.059 5.089 5.020 5.158 546,542 5.0931 -1.72%
2010-09-16 0 5.220 5.190 5.220 5.080 5.300 1,776,000 9,136,840 5.1446 5.148 5.118 5.148 5.010 5.227 1,800,852 5.0736 -0.76%
2010-09-15 0 5.260 5.260 5.290 5.200 5.410 1,326,389 7,122,142 5.3696 5.187 5.187 5.217 5.128 5.335 1,344,949 5.2955 -2.59%
2010-09-14 0 5.400 5.390 5.400 5.390 5.460 1,350,500 7,321,030 5.4210 5.325 5.316 5.325 5.316 5.385 1,369,398 5.3462 -1.28%
2010-09-13 0 5.470 5.450 5.470 5.420 5.600 1,301,000 7,103,080 5.4597 5.395 5.375 5.395 5.345 5.523 1,319,205 5.3844 0.37%
2010-09-10 0 5.450 5.390 5.450 5.300 5.570 1,366,250 7,393,015 5.4112 5.375 5.316 5.375 5.227 5.493 1,385,368 5.3365 -0.91%
2010-09-09 0 5.500 5.460 5.520 5.190 5.500 980,500 5,187,060 5.2902 5.424 5.385 5.444 5.118 5.424 994,220 5.2172 4.76%
2010-09-08 0 5.250 5.240 5.300 5.100 5.300 769,500 4,027,125 5.2334 5.178 5.168 5.227 5.030 5.227 780,268 5.1612 2.14%
2010-09-07 0 5.140 5.140 5.190 5.130 5.270 986,500 5,147,135 5.2176 5.069 5.069 5.118 5.059 5.197 1,000,304 5.1456 -1.53%
2010-09-06 0 5.220 5.220 5.260 5.070 5.260 1,990,000 10,295,830 5.1738 5.148 5.148 5.187 5.000 5.187 2,017,846 5.1024 1.36%
2010-09-03 0 5.150 5.140 5.170 4.890 5.360 9,145,815 47,275,322 5.1691 5.079 5.069 5.099 4.823 5.286 9,273,793 5.0977 5.53%
2010-09-02 0 4.880 4.880 4.920 4.800 4.940 1,207,500 5,875,980 4.8662 4.813 4.813 4.852 4.734 4.872 1,224,397 4.7991 0.21%
2010-09-01 0 4.870 4.860 4.880 4.660 4.880 2,320,000 11,230,250 4.8406 4.803 4.793 4.813 4.596 4.813 2,352,464 4.7738 4.51%
2010-08-31 0 4.660 4.630 4.750 4.500 4.750 777,000 3,548,340 4.5667 4.596 4.566 4.684 4.438 4.684 787,873 4.5037 2.87%
2010-08-30 0 4.530 4.500 4.530 4.470 4.560 553,000 2,485,584 4.4947 4.467 4.438 4.467 4.408 4.497 560,738 4.4327 1.80%
2010-08-27 0 4.450 4.450 4.470 4.270 4.480 2,428,000 10,555,410 4.3474 4.389 4.389 4.408 4.211 4.418 2,461,975 4.2874 1.83%
2010-08-26 0 4.370 4.360 4.400 4.250 4.530 4,172,000 18,116,730 4.3425 4.310 4.300 4.339 4.191 4.467 4,230,379 4.2825 -5.82%
2010-08-25 0 4.640 4.620 4.650 4.440 4.660 506,000 2,319,910 4.5848 4.576 4.556 4.586 4.379 4.596 513,081 4.5215 2.88%
2010-08-24 0 4.510 4.500 4.520 4.450 4.660 266,000 1,206,460 4.5356 4.448 4.438 4.458 4.389 4.596 269,722 4.4730 -2.59%
2010-08-23 0 4.630 4.600 4.640 4.520 4.730 1,731,900 8,002,980 4.6209 4.566 4.537 4.576 4.458 4.665 1,756,135 4.5572 2.89%
2010-08-20 0 4.500 4.500 4.540 4.410 4.500 1,743,000 7,836,060 4.4957 4.438 4.438 4.477 4.349 4.438 1,767,390 4.4337 0.00%
2010-08-19 0 4.500 4.490 4.500 4.480 4.500 1,013,000 4,558,400 4.4999 4.438 4.428 4.438 4.418 4.438 1,027,175 4.4378 0.00%
2010-08-18 0 4.500 4.490 4.500 4.460 4.500 957,000 4,303,750 4.4971 4.438 4.428 4.438 4.398 4.438 970,391 4.4351 0.22%
2010-08-17 0 4.490 4.480 4.500 4.460 4.500 1,363,000 6,092,580 4.4700 4.428 4.418 4.438 4.398 4.438 1,382,073 4.4083 0.67%
2010-08-16 0 4.460 4.380 4.470 4.350 4.480 916,000 4,039,800 4.4103 4.398 4.320 4.408 4.290 4.418 928,818 4.3494 0.90%
2010-08-13 0 4.420 4.420 4.440 4.370 4.450 740,000 3,262,350 4.4086 4.359 4.359 4.379 4.310 4.389 750,355 4.3477 -0.23%
2010-08-12 0 4.430 4.430 4.470 4.250 4.500 515,000 2,276,460 4.4203 4.369 4.369 4.408 4.191 4.438 522,206 4.3593 -0.67%
2010-08-11 0 4.460 4.460 4.500 4.460 4.540 267,000 1,201,000 4.4981 4.398 4.398 4.438 4.398 4.477 270,736 4.4361 -0.89%
2010-08-10 0 4.500 4.480 4.500 4.480 4.550 952,000 4,282,580 4.4985 4.438 4.418 4.438 4.418 4.487 965,321 4.4364 0.00%
2010-08-09 0 4.500 4.490 4.500 4.450 4.500 750,000 3,371,520 4.4954 4.438 4.428 4.438 4.389 4.438 760,495 4.4333 0.00%
2010-08-06 0 4.500 4.470 4.500 4.480 4.650 1,590,113 7,194,053 4.5242 4.438 4.408 4.438 4.418 4.586 1,612,364 4.4618 0.00%
2010-08-05 0 4.500 4.490 4.500 4.480 4.750 1,540,000 7,001,420 4.5464 4.438 4.428 4.438 4.418 4.684 1,561,549 4.4836 -2.17%
2010-08-04 0 4.600 4.570 4.600 4.550 4.740 216,000 994,570 4.6045 4.537 4.507 4.537 4.487 4.675 219,023 4.5409 -2.13%
2010-08-03 0 4.700 4.650 4.700 4.650 4.750 229,000 1,072,100 4.6817 4.635 4.586 4.635 4.586 4.684 232,204 4.6171 0.00%
2010-08-02 0 4.700 4.700 4.720 4.610 4.750 398,000 1,864,380 4.6844 4.635 4.635 4.655 4.546 4.684 403,569 4.6197 1.95%
2010-07-30 0 4.610 4.600 4.630 4.600 4.680 189,000 872,490 4.6163 4.546 4.537 4.566 4.537 4.615 191,645 4.5526 0.44%
2010-07-29 0 4.590 4.580 4.600 4.590 4.680 817,000 3,784,090 4.6317 4.527 4.517 4.537 4.527 4.615 828,432 4.5678 -0.65%
2010-07-28 0 4.620 4.620 4.630 4.570 4.900 1,575,000 7,363,940 4.6755 4.556 4.556 4.566 4.507 4.832 1,597,039 4.6110 -3.35%
2010-07-27 0 4.780 4.760 4.780 4.630 4.850 502,000 2,368,290 4.7177 4.714 4.694 4.714 4.566 4.783 509,025 4.6526 1.70%
2010-07-26 0 4.700 4.500 4.700 4.500 4.710 2,790,000 13,037,910 4.6731 4.635 4.438 4.635 4.438 4.645 2,829,041 4.6086 0.00%
2010-07-23 0 4.700 4.670 4.700 4.650 4.710 287,000 1,343,808 4.6823 4.635 4.606 4.635 4.586 4.645 291,016 4.6176 0.64%
2010-07-22 0 4.670 4.670 4.690 4.500 4.710 348,000 1,611,920 4.6320 4.606 4.606 4.625 4.438 4.645 352,870 4.5680 3.55%
2010-07-21 0 4.510 4.500 4.540 4.340 4.580 2,023,000 9,071,150 4.4840 4.448 4.438 4.477 4.280 4.517 2,051,308 4.4221 -0.66%
2010-07-20 0 4.540 4.520 4.540 4.480 4.600 1,706,000 7,730,450 4.5313 4.477 4.458 4.477 4.418 4.537 1,729,872 4.4688 1.34%
2010-07-19 0 4.480 4.460 4.480 4.290 4.510 236,000 1,045,400 4.4297 4.418 4.398 4.418 4.231 4.448 239,302 4.3685 0.45%
2010-07-16 0 4.460 4.460 4.500 4.400 4.660 660,000 2,958,240 4.4822 4.398 4.398 4.438 4.339 4.596 669,235 4.4203 -2.83%
2010-07-15 0 4.590 4.580 4.590 4.550 4.750 405,000 1,865,020 4.6050 4.527 4.517 4.527 4.487 4.684 410,667 4.5414 -2.13%
2010-07-14 0 4.690 4.690 4.740 4.660 4.800 451,000 2,136,890 4.7381 4.625 4.625 4.675 4.596 4.734 457,311 4.6727 -1.26%
2010-07-13 0 4.750 4.740 4.750 4.720 4.880 275,000 1,307,970 4.7563 4.684 4.675 4.684 4.655 4.813 278,848 4.6906 -2.66%
2010-07-12 0 4.880 4.790 4.880 4.840 4.930 1,299,000 6,357,600 4.8942 4.813 4.724 4.813 4.773 4.862 1,317,177 4.8267 0.00%
2010-07-09 0 4.880 4.870 4.880 4.780 4.920 1,109,000 5,411,010 4.8792 4.813 4.803 4.813 4.714 4.852 1,124,518 4.8118 1.24%
2010-07-08 0 4.820 4.800 4.820 4.700 4.850 1,305,000 6,252,080 4.7909 4.753 4.734 4.753 4.635 4.783 1,323,261 4.7248 2.55%
2010-07-07 0 4.700 4.640 4.700 4.620 4.700 235,000 1,098,600 4.6749 4.635 4.576 4.635 4.556 4.635 238,288 4.6104 0.00%
2010-07-06 0 4.700 4.700 4.750 4.580 4.740 1,096,500 5,121,245 4.6705 4.635 4.635 4.684 4.517 4.675 1,111,843 4.6061 2.62%
2010-07-05 0 4.580 4.550 4.580 4.400 4.580 1,628,000 7,327,232 4.5008 4.517 4.487 4.517 4.339 4.517 1,650,781 4.4386 0.88%
2010-07-02 0 4.540 4.490 4.550 4.500 4.730 1,105,100 5,027,648 4.5495 4.477 4.428 4.487 4.438 4.665 1,120,564 4.4867 -2.99%
2010-06-30 0 4.680 4.650 4.740 4.610 4.800 1,267,000 5,895,420 4.6531 4.615 4.586 4.675 4.546 4.734 1,284,729 4.5888 -2.30%
2010-06-29 0 4.790 4.750 4.800 4.660 4.970 2,261,632 10,856,533 4.8003 4.724 4.684 4.734 4.596 4.901 2,293,279 4.7341 0.63%
2010-06-28 0 4.760 4.750 4.760 4.510 4.850 2,573,500 12,179,280 4.7326 4.694 4.684 4.694 4.448 4.783 2,609,511 4.6673 5.54%
2010-06-25 0 4.510 4.510 4.530 4.470 4.520 361,002 1,626,809 4.5064 4.448 4.448 4.467 4.408 4.458 366,054 4.4442 0.67%
2010-06-24 0 4.480 4.480 4.510 4.450 4.560 2,455,500 11,093,370 4.5178 4.418 4.418 4.448 4.389 4.497 2,489,860 4.4554 -1.10%
2010-06-23 0 4.530 4.500 4.530 4.330 4.560 1,423,000 6,368,210 4.4752 4.467 4.438 4.467 4.270 4.497 1,442,912 4.4134 4.14%
2010-06-22 0 4.350 4.350 4.360 4.330 4.380 64,000 277,970 4.3433 4.290 4.290 4.300 4.270 4.320 64,896 4.2833 -0.68%
2010-06-21 0 4.380 4.340 4.380 4.300 4.430 2,362,000 10,306,260 4.3634 4.320 4.280 4.320 4.241 4.369 2,395,052 4.3031 1.62%
2010-06-18 0 4.310 4.290 4.310 4.270 4.380 803,000 3,462,750 4.3123 4.251 4.231 4.251 4.211 4.320 814,236 4.2528 -0.23%
2010-06-17 0 4.320 4.280 4.330 4.290 4.340 974,000 4,189,790 4.3016 4.260 4.221 4.270 4.231 4.280 987,629 4.2423 0.47%
2010-06-15 0 4.300 4.290 4.300 4.290 4.300 133,000 571,730 4.2987 4.241 4.231 4.241 4.231 4.241 134,861 4.2394 0.00%
2010-06-14 0 4.300 4.300 4.330 4.250 4.330 287,000 1,231,480 4.2909 4.241 4.241 4.270 4.191 4.270 291,016 4.2317 0.70%
2010-06-11 0 4.270 4.270 4.300 4.190 4.280 1,164,000 4,910,190 4.2184 4.211 4.211 4.241 4.132 4.221 1,180,288 4.1602 1.67%
2010-06-10 0 4.200 4.190 4.230 4.200 4.200 33,000 138,600 4.2000 4.142 4.132 4.172 4.142 4.142 33,462 4.1420 0.00%
2010-06-09 0 4.200 4.200 4.210 4.150 4.230 430,000 1,803,970 4.1953 4.142 4.142 4.152 4.093 4.172 436,017 4.1374 0.00%
2010-06-08 0 4.200 4.190 4.200 4.150 4.320 133,000 561,590 4.2225 4.142 4.132 4.142 4.093 4.260 134,861 4.1642 -0.47%
2010-06-07 0 4.220 4.210 4.220 4.200 4.330 127,000 539,090 4.2448 4.162 4.152 4.162 4.142 4.270 128,777 4.1862 -2.76%
2010-06-04 0 4.340 4.330 4.350 4.250 4.360 116,000 498,890 4.3008 4.280 4.270 4.290 4.191 4.300 117,623 4.2414 -1.14%
2010-06-03 0 4.390 4.330 4.390 4.220 4.390 672,000 2,922,920 4.3496 4.329 4.270 4.329 4.162 4.329 681,403 4.2896 5.28%
2010-06-02 0 4.170 4.250 4.260 4.150 4.260 99,000 414,095 4.1828 4.112 4.191 4.201 4.093 4.201 100,385 4.1251 -1.18%
2010-06-01 0 4.220 4.160 4.220 4.130 4.280 268,000 1,122,670 4.1891 4.162 4.103 4.162 4.073 4.221 271,750 4.1313 0.24%
2010-05-31 0 4.210 4.190 4.200 4.190 4.370 1,062,000 4,504,300 4.2413 4.152 4.132 4.142 4.132 4.310 1,076,861 4.1828 -2.77%
2010-05-28 0 4.330 4.270 4.330 4.210 4.390 979,000 4,216,010 4.3064 4.270 4.211 4.270 4.152 4.329 992,699 4.2470 -0.92%
2010-05-27 0 4.370 4.360 4.480 4.200 4.480 615,000 2,660,980 4.3268 4.310 4.300 4.418 4.142 4.418 623,606 4.2671 2.82%
2010-05-26 0 4.250 4.240 4.250 4.100 4.280 730,000 3,086,750 4.2284 4.191 4.181 4.191 4.043 4.221 740,215 4.1701 1.19%
2010-05-25 0 4.200 4.150 4.200 4.100 4.320 782,000 3,271,910 4.1840 4.142 4.093 4.142 4.043 4.260 792,943 4.1263 -2.78%
2010-05-24 0 4.320 4.310 4.320 4.200 4.320 687,459 2,964,002 4.3115 4.260 4.251 4.260 4.142 4.260 697,079 4.2520 3.35%
2010-05-20 0 4.180 4.180 4.200 4.120 4.370 479,400 2,004,140 4.1805 4.122 4.122 4.142 4.063 4.310 486,108 4.1228 -2.56%
2010-05-19 0 4.290 4.230 4.290 4.200 4.330 194,000 826,010 4.2578 4.231 4.172 4.231 4.142 4.270 196,715 4.1990 -0.92%
2010-05-18 0 4.330 4.330 4.350 4.320 4.400 977,000 4,261,720 4.3620 4.270 4.270 4.290 4.260 4.339 990,671 4.3019 -0.69%
2010-05-17 0 4.360 4.330 4.360 4.280 4.400 531,000 2,299,470 4.3305 4.300 4.270 4.300 4.221 4.339 538,430 4.2707 0.46%
2010-05-14 0 4.340 4.330 4.380 4.180 4.570 721,000 3,167,490 4.3932 4.280 4.270 4.320 4.122 4.507 731,089 4.3326 3.09%
2010-05-13 0 4.210 4.210 4.250 4.200 4.290 214,459 901,989 4.2059 4.152 4.152 4.191 4.142 4.231 217,460 4.1478 1.91%
2010-05-12 0 4.200 4.190 4.200 4.130 4.300 2,614,000 11,050,860 4.2276 4.074 4.064 4.074 4.006 4.171 2,694,851 4.1007 -1.41%
2010-05-11 0 4.260 4.220 4.290 4.210 4.410 2,067,000 8,973,440 4.3413 4.132 4.093 4.161 4.084 4.278 2,130,932 4.2110 -2.29%
2010-05-10 0 4.360 4.300 4.380 4.150 4.360 2,277,000 9,581,320 4.2079 4.229 4.171 4.249 4.025 4.229 2,347,427 4.0816 3.81%
2010-05-07 0 4.200 4.200 4.240 4.040 4.250 5,212,000 21,723,300 4.1679 4.074 4.074 4.113 3.919 4.122 5,373,206 4.0429 0.48%
2010-05-06 0 4.180 4.160 4.180 3.970 4.200 1,456,000 5,928,650 4.0719 4.055 4.035 4.055 3.851 4.074 1,501,034 3.9497 -1.65%
2010-05-05 0 4.250 4.220 4.250 4.250 4.320 63,387,859 266,899,456 4.2106 4.122 4.093 4.122 4.122 4.190 65,348,433 4.0843 -2.07%
2010-05-04 0 4.340 4.320 4.340 4.280 4.370 689,000 2,973,180 4.3152 4.210 4.190 4.210 4.152 4.239 710,311 4.1857 0.70%
2010-05-03 0 4.310 4.250 4.310 4.170 4.320 959,000 4,049,350 4.2225 4.181 4.122 4.181 4.045 4.190 988,662 4.0958 2.62%
2010-04-30 0 4.200 4.180 4.200 4.150 4.240 1,574,000 6,592,070 4.1881 4.074 4.055 4.074 4.025 4.113 1,622,684 4.0624 0.72%
2010-04-29 0 4.170 4.160 4.170 4.160 4.280 730,000 3,068,270 4.2031 4.045 4.035 4.045 4.035 4.152 752,579 4.0770 -0.71%
2010-04-28 0 4.200 4.200 4.260 4.130 4.310 1,658,000 7,042,330 4.2475 4.074 4.074 4.132 4.006 4.181 1,709,282 4.1201 -0.24%
2010-04-27 0 4.210 4.200 4.210 4.120 4.240 1,030,000 4,302,150 4.1768 4.084 4.074 4.084 3.996 4.113 1,061,858 4.0515 0.24%
2010-04-26 0 4.200 4.200 4.220 4.080 4.230 1,787,722 7,369,722 4.1224 4.074 4.074 4.093 3.958 4.103 1,843,016 3.9987 1.94%
2010-04-23 0 4.120 4.100 4.120 4.100 4.190 455,000 1,883,430 4.1394 3.996 3.977 3.996 3.977 4.064 469,073 4.0152 -1.90%
2010-04-22 0 4.200 4.160 4.200 4.140 4.250 207,000 865,450 4.1809 4.074 4.035 4.074 4.016 4.122 213,402 4.0555 -0.47%
2010-04-21 0 4.220 4.220 4.250 4.200 4.250 1,912,000 8,036,440 4.2032 4.093 4.093 4.122 4.074 4.122 1,971,138 4.0771 -1.40%
2010-04-20 0 4.280 4.160 4.280 4.210 4.290 78,000 331,390 4.2486 4.152 4.035 4.152 4.084 4.161 80,413 4.1211 1.66%
2010-04-19 0 4.210 4.180 4.210 4.080 4.220 65,868 273,331 4.1497 4.084 4.055 4.084 3.958 4.093 67,905 4.0252 1.20%
2010-04-16 0 4.160 4.160 4.180 4.120 4.240 346,000 1,443,120 4.1709 4.035 4.035 4.055 3.996 4.113 356,702 4.0457 -2.35%
2010-04-15 0 4.260 4.200 4.310 4.210 4.310 55,000 232,730 4.2315 4.132 4.074 4.181 4.084 4.181 56,701 4.1045 1.19%
2010-04-14 0 4.210 4.210 4.250 4.130 4.330 419,272 1,777,946 4.2406 4.084 4.084 4.122 4.006 4.200 432,240 4.1133 -4.10%
2010-04-13 0 4.390 4.370 4.390 4.300 4.430 687,000 2,988,600 4.3502 4.258 4.239 4.258 4.171 4.297 708,249 4.2197 -0.90%
2010-04-12 0 4.430 4.400 4.430 4.400 4.430 474,000 2,091,260 4.4119 4.297 4.268 4.297 4.268 4.297 488,661 4.2796 0.23%
2010-04-09 0 4.420 4.360 4.420 4.360 4.450 972,000 4,267,990 4.3909 4.287 4.229 4.287 4.229 4.316 1,002,064 4.2592 0.45%
2010-04-08 0 4.400 4.360 4.400 4.360 4.400 665,000 2,908,770 4.3741 4.268 4.229 4.268 4.229 4.268 685,568 4.2429 0.92%
2010-04-07 0 4.360 4.360 4.370 4.300 4.390 1,053,000 4,592,250 4.3611 4.229 4.229 4.239 4.171 4.258 1,085,569 4.2303 0.23%
2010-04-01 0 4.350 4.340 4.360 4.300 4.370 401,500 1,745,240 4.3468 4.219 4.210 4.229 4.171 4.239 413,918 4.2164 0.23%
2010-03-31 0 4.340 4.310 4.340 4.260 4.390 300,000 1,295,090 4.3170 4.210 4.181 4.210 4.132 4.258 309,279 4.1874 0.00%
2010-03-30 0 4.340 4.340 4.350 4.320 4.390 876,000 3,812,240 4.3519 4.210 4.210 4.219 4.190 4.258 903,095 4.2213 0.23%
2010-03-29 0 4.330 4.330 4.360 4.310 4.400 716,500 3,113,160 4.3450 4.200 4.200 4.229 4.181 4.268 738,661 4.2146 -0.69%
2010-03-26 0 4.360 4.350 4.360 4.290 4.370 826,600 3,575,746 4.3258 4.229 4.219 4.229 4.161 4.239 852,167 4.1961 1.40%
2010-03-25 0 4.300 4.290 4.330 4.240 4.400 878,500 3,771,520 4.2931 4.171 4.161 4.200 4.113 4.268 905,672 4.1643 -1.15%
2010-03-24 0 4.350 4.350 4.370 4.300 4.390 2,256,500 9,824,300 4.3538 4.219 4.219 4.239 4.171 4.258 2,326,293 4.2232 2.35%
2010-03-23 0 4.250 4.190 4.250 4.190 4.320 1,011,000 4,287,040 4.2404 4.122 4.064 4.122 4.064 4.190 1,042,270 4.1132 -2.07%
2010-03-22 0 4.340 4.340 4.350 4.210 4.350 1,363,000 5,848,010 4.2905 4.210 4.210 4.219 4.084 4.219 1,405,157 4.1618 3.33%
2010-03-19 0 4.200 4.200 4.330 4.160 4.330 2,091,000 8,907,040 4.2597 4.074 4.074 4.200 4.035 4.200 2,155,674 4.1319 0.00%
2010-03-18 0 4.200 4.130 4.200 4.080 4.240 1,597,000 6,605,460 4.1362 4.074 4.006 4.074 3.958 4.113 1,646,395 4.0121 3.70%
2010-03-17 0 4.050 4.050 4.070 4.040 4.090 623,000 2,527,150 4.0564 3.928 3.928 3.948 3.919 3.967 642,269 3.9347 0.50%
2010-03-16 0 4.030 4.030 4.050 4.000 4.230 1,726,000 7,039,690 4.0786 3.909 3.909 3.928 3.880 4.103 1,779,385 3.9562 -0.25%
2010-03-15 0 4.040 4.030 4.060 4.030 4.190 3,283,000 13,343,240 4.0643 3.919 3.909 3.938 3.909 4.064 3,384,543 3.9424 -4.04%
2010-03-12 0 4.210 4.200 4.210 4.190 4.330 471,000 1,992,590 4.2306 4.084 4.074 4.084 4.064 4.200 485,568 4.1036 -2.77%
2010-03-11 0 4.330 4.320 4.340 4.300 4.350 757,000 3,283,380 4.3374 4.200 4.190 4.210 4.171 4.219 780,414 4.2072 -0.69%
2010-03-10 0 4.360 4.330 4.370 4.240 4.360 738,000 3,180,980 4.3103 4.229 4.200 4.239 4.113 4.229 760,826 4.1810 1.63%
2010-03-09 0 4.290 4.260 4.300 4.060 4.290 521,000 2,208,810 4.2396 4.161 4.132 4.171 3.938 4.161 537,114 4.1124 2.14%
2010-03-08 0 4.200 4.200 4.230 4.020 4.230 836,000 3,468,950 4.1495 4.074 4.074 4.103 3.899 4.103 861,857 4.0250 4.48%
2010-03-05 0 4.020 4.020 4.030 3.920 4.020 80,000 319,270 3.9909 3.899 3.899 3.909 3.802 3.899 82,474 3.8711 0.50%
2010-03-04 0 4.000 4.000 4.050 3.970 4.150 287,000 1,153,160 4.0180 3.880 3.880 3.928 3.851 4.025 295,877 3.8974 -2.91%
2010-03-03 0 4.120 4.120 4.140 3.760 4.120 1,693,000 6,805,890 4.0200 3.996 3.996 4.016 3.647 3.996 1,745,364 3.8994 6.19%
2010-03-02 0 3.880 3.880 3.890 3.850 3.900 399,000 1,548,700 3.8815 3.764 3.764 3.773 3.734 3.783 411,341 3.7650 -0.51%
2010-03-01 0 3.900 3.890 3.900 3.890 3.910 897,000 3,491,710 3.8927 3.783 3.773 3.783 3.773 3.793 924,744 3.7759 0.00%
2010-02-26 0 3.900 3.880 3.940 3.830 3.940 240,000 933,620 3.8901 3.783 3.764 3.822 3.715 3.822 247,423 3.7734 0.00%
2010-02-25 0 3.900 3.870 3.920 3.870 3.910 306,000 1,192,650 3.8975 3.783 3.754 3.802 3.754 3.793 315,465 3.7806 0.00%
2010-02-24 0 3.900 3.900 3.910 3.890 3.990 990,000 3,881,110 3.9203 3.783 3.783 3.793 3.773 3.870 1,020,621 3.8027 0.26%
2010-02-23 0 3.890 3.880 3.890 3.800 3.920 132,000 508,520 3.8524 3.773 3.764 3.773 3.686 3.802 136,083 3.7368 -1.52%
2010-02-22 0 3.950 3.870 3.950 3.860 3.980 202,000 789,750 3.9097 3.831 3.754 3.831 3.744 3.861 208,248 3.7924 3.40%
2010-02-19 0 3.820 3.800 3.860 3.800 3.910 27,000 104,960 3.8874 3.705 3.686 3.744 3.686 3.793 27,835 3.7708 -2.30%
2010-02-18 0 3.910 3.910 3.950 3.910 4.000 15,000 59,050 3.9367 3.793 3.793 3.831 3.793 3.880 15,464 3.8186 -1.76%
2010-02-17 0 3.980 3.980 3.990 3.970 4.020 251,000 1,001,590 3.9904 3.861 3.861 3.870 3.851 3.899 258,763 3.8707 2.05%
2010-02-12 0 3.900 3.880 3.900 3.870 3.950 184,000 719,810 3.9120 3.783 3.764 3.783 3.754 3.831 189,691 3.7946 2.63%
2010-02-11 0 3.800 3.800 3.840 3.790 3.850 71,000 270,590 3.8111 3.686 3.686 3.725 3.676 3.734 73,196 3.6968 1.60%
2010-02-10 0 3.740 3.740 3.750 3.700 3.750 16,000 59,460 3.7163 3.628 3.628 3.637 3.589 3.637 16,495 3.6048 -0.27%
2010-02-09 0 3.750 3.750 3.790 3.600 3.800 288,000 1,069,200 3.7125 3.637 3.637 3.676 3.492 3.686 296,908 3.6011 0.54%
2010-02-08 0 3.730 3.730 3.780 3.650 3.820 119,000 445,120 3.7405 3.618 3.618 3.667 3.540 3.705 122,681 3.6283 0.81%
2010-02-05 0 3.700 3.690 3.720 3.550 3.780 1,975,000 7,564,428 3.8301 3.589 3.579 3.608 3.443 3.667 2,036,086 3.7152 -2.89%
2010-02-04 0 3.810 3.810 3.870 3.810 3.860 43,300 166,384 3.8426 3.696 3.696 3.754 3.696 3.744 44,639 3.7273 -1.04%
2010-02-03 0 3.850 3.850 3.920 3.800 3.920 152,000 585,650 3.8530 3.734 3.734 3.802 3.686 3.802 156,701 3.7374 2.39%
2010-02-02 0 3.760 3.750 3.810 3.680 3.810 359,000 1,346,950 3.7519 3.647 3.637 3.696 3.570 3.696 370,104 3.6394 0.80%
2010-02-01 0 3.730 3.660 3.850 3.640 3.860 709,000 2,667,170 3.7619 3.618 3.550 3.734 3.531 3.744 730,929 3.6490 1.91%
2010-01-29 0 3.660 3.660 3.740 3.620 3.790 1,295,000 4,793,860 3.7018 3.550 3.550 3.628 3.511 3.676 1,335,054 3.5908 -3.17%
2010-01-28 0 3.780 3.790 3.840 3.750 3.980 997,000 3,855,050 3.8666 3.667 3.676 3.725 3.637 3.861 1,027,837 3.7506 -3.08%
2010-01-27 0 3.900 3.860 3.900 3.800 3.940 351,000 1,358,220 3.8696 3.783 3.744 3.783 3.686 3.822 361,856 3.7535 0.78%
2010-01-26 0 3.870 3.870 3.950 3.800 4.010 398,000 1,556,880 3.9118 3.754 3.754 3.831 3.686 3.890 410,310 3.7944 -3.25%
2010-01-25 0 4.000 4.000 4.050 3.950 4.080 533,000 2,137,380 4.0101 3.880 3.880 3.928 3.831 3.958 549,486 3.8898 -1.96%
2010-01-22 0 4.080 4.000 4.090 3.950 4.140 1,220,000 4,889,910 4.0081 3.958 3.880 3.967 3.831 4.016 1,257,734 3.8879 -1.69%
2010-01-21 0 4.150 4.150 4.200 4.110 4.210 544,000 2,258,940 4.1525 4.025 4.025 4.074 3.987 4.084 560,826 4.0279 -0.48%
2010-01-20 0 4.170 4.160 4.240 4.120 4.240 324,000 1,350,450 4.1681 4.045 4.035 4.113 3.996 4.113 334,021 4.0430 -0.48%
2010-01-19 0 4.190 4.180 4.190 4.120 4.200 251,000 1,042,680 4.1541 4.064 4.055 4.064 3.996 4.074 258,763 4.0295 0.00%
2010-01-18 0 4.190 4.190 4.200 4.080 4.250 490,500 2,048,680 4.1767 4.064 4.064 4.074 3.958 4.122 505,671 4.0514 -0.71%
2010-01-15 0 4.220 4.220 4.260 4.200 4.260 578,000 2,443,430 4.2274 4.093 4.093 4.132 4.074 4.132 595,877 4.1006 -1.17%
2010-01-14 0 4.270 4.270 4.320 4.270 4.370 305,000 1,315,660 4.3136 4.142 4.142 4.190 4.142 4.239 314,434 4.1842 -1.16%
2010-01-13 0 4.320 4.300 4.350 4.280 4.350 333,300 1,437,246 4.3122 4.190 4.171 4.219 4.152 4.219 343,609 4.1828 0.70%
2010-01-12 0 4.290 4.280 4.290 4.230 4.330 370,000 1,579,150 4.2680 4.161 4.152 4.161 4.103 4.200 381,444 4.1399 -0.92%
2010-01-11 0 4.330 4.300 4.330 4.270 4.390 308,000 1,326,240 4.3060 4.200 4.171 4.200 4.142 4.258 317,526 4.1768 0.70%
2010-01-08 0 4.300 4.280 4.300 4.250 4.320 233,000 994,880 4.2699 4.171 4.152 4.171 4.122 4.190 240,207 4.1418 -0.23%
2010-01-07 0 4.310 4.300 4.310 4.310 4.400 228,000 995,400 4.3658 4.181 4.171 4.181 4.181 4.268 235,052 4.2348 -2.05%
2010-01-06 0 4.400 4.390 4.400 4.350 4.400 350,000 1,534,870 4.3853 4.268 4.258 4.268 4.219 4.268 360,825 4.2538 1.15%
2010-01-05 0 4.350 4.340 4.350 4.260 4.410 491,000 2,141,390 4.3613 4.219 4.210 4.219 4.132 4.278 506,187 4.2304 2.11%
2010-01-04 0 4.260 4.260 4.270 4.210 4.300 283,000 1,203,980 4.2543 4.132 4.132 4.142 4.084 4.171 291,753 4.1267 -0.93%
2009-12-31 0 4.300 4.270 4.310 4.250 4.370 233,000 1,002,170 4.3012 4.171 4.142 4.181 4.122 4.239 240,207 4.1721 -1.60%
2009-12-30 0 4.370 4.340 4.430 4.340 4.500 208,000 920,330 4.4247 4.239 4.210 4.297 4.210 4.365 214,433 4.2919 -0.68%
2009-12-29 0 4.400 4.370 4.410 4.370 4.620 1,503,000 6,742,380 4.4859 4.268 4.239 4.278 4.239 4.481 1,549,488 4.3514 -0.23%
2009-12-28 0 4.410 4.410 4.420 4.330 4.420 844,000 3,697,080 4.3804 4.278 4.278 4.287 4.200 4.287 870,105 4.2490 2.08%
2009-12-24 0 4.320 4.310 4.330 4.300 4.360 216,000 933,630 4.3224 4.190 4.181 4.200 4.171 4.229 222,681 4.1927 0.00%
2009-12-23 0 4.320 4.280 4.350 4.210 4.390 721,000 3,103,220 4.3040 4.190 4.152 4.219 4.084 4.258 743,300 4.1749 -1.59%
2009-12-22 0 4.390 4.300 4.390 4.230 4.390 2,625,000 11,363,950 4.3291 4.258 4.171 4.258 4.103 4.258 2,706,191 4.1992 2.33%
2009-12-21 0 4.290 4.230 4.290 4.180 4.290 542,000 2,291,960 4.2287 4.161 4.103 4.161 4.055 4.161 558,764 4.1018 1.18%
2009-12-18 0 4.240 4.200 4.240 4.030 4.250 1,356,000 5,554,230 4.0960 4.113 4.074 4.113 3.909 4.122 1,397,941 3.9732 1.44%
2009-12-17 0 4.180 4.160 4.190 4.140 4.200 1,082,000 4,507,670 4.1661 4.055 4.035 4.064 4.016 4.074 1,115,466 4.0411 1.21%
2009-12-16 0 4.130 4.130 4.140 4.100 4.150 519,000 2,134,750 4.1132 4.006 4.006 4.016 3.977 4.025 535,053 3.9898 0.24%
2009-12-15 0 4.120 4.100 4.130 4.050 4.150 930,000 3,817,510 4.1048 3.996 3.977 4.006 3.928 4.025 958,765 3.9817 0.00%
2009-12-14 0 4.120 4.110 4.160 4.020 4.270 1,776,000 7,335,100 4.1301 3.996 3.987 4.035 3.899 4.142 1,830,931 4.0062 -3.51%
2009-12-11 0 4.270 4.210 4.270 4.180 4.300 509,000 2,168,520 4.2604 4.142 4.084 4.142 4.055 4.171 524,743 4.1325 0.95%
2009-12-10 0 4.230 4.200 4.230 4.150 4.270 1,086,000 4,569,460 4.2076 4.103 4.074 4.103 4.025 4.142 1,119,590 4.0814 0.00%
2009-12-09 0 4.230 4.230 4.240 4.120 4.230 387,530 1,624,525 4.1920 4.103 4.103 4.113 3.996 4.103 399,516 4.0662 0.71%
2009-12-08 0 4.200 4.180 4.200 4.160 4.260 974,000 4,112,820 4.2226 4.074 4.055 4.074 4.035 4.132 1,004,126 4.0959 -1.41%
2009-12-07 0 4.260 4.220 4.270 4.190 4.300 1,227,000 5,171,350 4.2146 4.132 4.093 4.142 4.064 4.171 1,264,951 4.0882 0.24%
2009-12-04 0 4.250 4.230 4.280 4.180 4.450 685,000 2,982,950 4.3547 4.122 4.103 4.152 4.055 4.316 706,187 4.2240 -2.97%
2009-12-03 0 4.380 4.350 4.380 4.310 4.550 694,000 3,032,840 4.3701 4.249 4.219 4.249 4.181 4.413 715,465 4.2390 0.00%
2009-12-02 0 4.380 4.380 4.400 4.250 4.450 1,574,000 6,885,900 4.3748 4.249 4.249 4.268 4.122 4.316 1,622,684 4.2435 3.06%
2009-12-01 0 4.250 4.210 4.250 4.130 4.250 666,000 2,782,990 4.1787 4.122 4.084 4.122 4.006 4.122 686,599 4.0533 1.19%
2009-11-30 0 4.200 4.190 4.200 4.170 4.280 486,000 2,041,630 4.2009 4.074 4.064 4.074 4.045 4.152 501,032 4.0749 -0.47%
2009-11-27 0 4.220 4.200 4.240 4.200 4.250 578,000 2,437,580 4.2173 4.093 4.074 4.113 4.074 4.122 595,877 4.0907 -1.17%
2009-11-26 0 4.270 4.270 4.290 4.250 4.320 303,000 1,298,750 4.2863 4.142 4.142 4.161 4.122 4.190 312,372 4.1577 -1.84%
2009-11-25 0 4.350 4.310 4.380 4.260 4.420 304,000 1,314,790 4.3250 4.219 4.181 4.249 4.132 4.287 313,403 4.1952 1.40%
2009-11-24 0 4.290 4.280 4.350 4.290 4.400 502,000 2,193,950 4.3704 4.161 4.152 4.219 4.161 4.268 517,527 4.2393 -0.92%
2009-11-23 0 4.330 4.250 4.330 4.100 4.330 1,771,000 7,466,630 4.2161 4.200 4.122 4.200 3.977 4.200 1,825,777 4.0896 0.00%
2009-11-20 0 4.330 4.330 4.340 4.250 4.400 825,000 3,567,770 4.3246 4.200 4.200 4.210 4.122 4.268 850,517 4.1948 0.23%
2009-11-19 0 4.320 4.300 4.350 4.300 4.380 311,000 1,347,930 4.3342 4.190 4.171 4.219 4.171 4.249 320,619 4.2041 0.47%
2009-11-18 0 4.300 4.290 4.300 4.260 4.370 512,000 2,213,410 4.3231 4.171 4.161 4.171 4.132 4.239 527,836 4.1934 0.47%
2009-11-17 0 4.280 4.280 4.300 4.280 4.500 1,277,500 5,565,295 4.3564 4.152 4.152 4.171 4.152 4.365 1,317,013 4.2257 -4.25%
2009-11-16 0 4.470 4.470 4.480 4.450 4.500 669,300 2,992,458 4.4710 4.336 4.336 4.346 4.316 4.365 690,001 4.3369 0.00%
2009-11-13 0 4.470 4.470 4.480 4.210 4.490 912,000 4,036,310 4.4258 4.336 4.336 4.346 4.084 4.355 940,208 4.2930 5.18%
2009-11-12 0 4.250 4.250 4.270 4.220 4.280 550,700 2,343,280 4.2551 4.122 4.122 4.142 4.093 4.152 567,733 4.1274 -0.70%
2009-11-11 0 4.280 4.290 4.300 4.260 4.370 718,000 3,091,570 4.3058 4.152 4.161 4.171 4.132 4.239 740,208 4.1766 0.47%
2009-11-10 0 4.260 4.250 4.260 4.250 4.320 862,000 3,676,810 4.2654 4.132 4.122 4.132 4.122 4.190 888,661 4.1375 -0.47%
2009-11-09 0 4.280 4.280 4.290 4.280 4.330 576,000 2,479,860 4.3053 4.152 4.152 4.161 4.152 4.200 593,816 4.1761 -1.38%
2009-11-06 0 4.340 4.320 4.350 4.260 4.400 535,000 2,305,570 4.3095 4.210 4.190 4.219 4.132 4.268 551,547 4.1802 -0.23%
2009-11-05 0 4.350 4.330 4.350 4.300 4.370 1,280,241 5,538,744 4.3263 4.219 4.200 4.219 4.171 4.239 1,319,839 4.1965 0.00%
2009-11-04 0 4.350 4.350 4.370 4.350 4.430 264,000 1,152,570 4.3658 4.219 4.219 4.239 4.219 4.297 272,165 4.2348 -1.81%
2009-11-03 0 4.430 4.380 4.430 4.350 4.470 689,000 3,011,640 4.3710 4.297 4.249 4.297 4.219 4.336 710,311 4.2399 0.91%
2009-11-02 0 4.390 4.390 4.460 4.360 4.480 747,000 3,291,650 4.4065 4.258 4.258 4.326 4.229 4.346 770,105 4.2743 -2.01%
2009-10-30 0 4.480 4.470 4.490 4.400 4.620 581,900 2,634,750 4.5278 4.346 4.336 4.355 4.268 4.481 599,898 4.3920 1.82%
2009-10-29 0 4.400 4.400 4.490 4.240 4.500 1,615,393 7,086,058 4.3866 4.268 4.268 4.355 4.113 4.365 1,665,357 4.2550 -0.90%
2009-10-28 0 4.440 4.430 4.450 4.380 4.520 915,000 4,077,080 4.4558 4.307 4.297 4.316 4.249 4.384 943,301 4.3221 -0.89%
2009-10-27 0 4.480 4.410 4.480 4.250 4.490 1,585,000 6,944,140 4.3812 4.346 4.278 4.346 4.122 4.355 1,634,024 4.2497 2.28%
2009-10-23 0 4.380 4.370 4.390 4.360 4.540 1,224,000 5,425,120 4.4323 4.249 4.239 4.258 4.229 4.404 1,261,858 4.2993 -0.45%
2009-10-22 0 4.400 4.390 4.400 4.300 4.690 6,101,347 27,019,039 4.4284 4.268 4.258 4.268 4.171 4.549 6,290,060 4.2955 1.62%
2009-10-21 1 - - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2009-10-20 0 4.330 4.330 4.350 4.260 4.350 790,504 3,394,682 4.2943 4.200 4.200 4.219 4.132 4.219 814,954 4.1655 1.64%
2009-10-19 0 4.260 4.250 4.270 4.250 4.400 923,000 4,002,820 4.3367 4.132 4.122 4.142 4.122 4.268 951,548 4.2066 -0.93%
2009-10-16 0 4.300 4.300 4.320 4.150 4.340 1,598,000 6,793,030 4.2510 4.171 4.171 4.190 4.025 4.210 1,647,426 4.1234 3.37%
2009-10-15 0 4.160 4.160 4.170 4.130 4.170 1,375,000 5,706,970 4.1505 4.035 4.035 4.045 4.006 4.045 1,417,528 4.0260 0.24%
2009-10-14 0 4.150 4.150 4.170 4.150 4.180 1,176,000 4,888,840 4.1572 4.025 4.025 4.045 4.025 4.055 1,212,373 4.0325 0.00%
2009-10-13 0 4.150 4.150 4.170 4.080 4.180 584,000 2,426,320 4.1547 4.025 4.025 4.045 3.958 4.055 602,063 4.0300 0.73%
2009-10-12 0 4.120 4.100 4.120 4.020 4.250 756,000 3,104,170 4.1060 3.996 3.977 3.996 3.899 4.122 779,383 3.9829 -1.44%
2009-10-09 0 4.180 4.170 4.190 4.070 4.190 2,384,000 9,879,780 4.1442 4.055 4.045 4.064 3.948 4.064 2,457,737 4.0199 3.47%
2009-10-08 0 4.040 4.040 4.050 3.800 4.090 1,905,000 7,521,140 3.9481 3.919 3.919 3.928 3.686 3.967 1,963,921 3.8297 6.32%
2009-10-07 0 3.800 3.780 3.800 3.750 3.800 518,000 1,954,310 3.7728 3.686 3.667 3.686 3.637 3.686 534,022 3.6596 0.80%
2009-10-06 0 3.770 3.760 3.770 3.690 3.770 2,983,000 11,183,330 3.7490 3.657 3.647 3.657 3.579 3.657 3,075,264 3.6365 1.89%
2009-10-05 0 3.700 3.690 3.720 3.650 3.730 377,000 1,391,290 3.6904 3.589 3.579 3.608 3.540 3.618 388,661 3.5797 -0.80%
2009-10-02 0 3.730 3.710 3.740 3.670 3.730 179,000 663,750 3.7081 3.618 3.599 3.628 3.560 3.618 184,536 3.5969 -0.27%
2009-09-30 0 3.740 3.720 3.740 3.690 3.770 572,006 2,128,882 3.7218 3.628 3.608 3.628 3.579 3.657 589,698 3.6101 0.81%
2009-09-29 0 3.710 3.710 3.720 3.690 3.760 472,000 1,752,280 3.7125 3.599 3.599 3.608 3.579 3.647 486,599 3.6011 0.54%
2009-09-28 0 3.690 3.690 3.700 3.620 3.700 635,000 2,336,620 3.6797 3.579 3.579 3.589 3.511 3.589 654,640 3.5693 0.27%
2009-09-25 0 3.680 3.650 3.680 3.590 3.700 856,000 3,111,270 3.6347 3.570 3.540 3.570 3.482 3.589 882,476 3.5256 0.00%
2009-09-24 0 3.680 3.660 3.690 3.600 3.750 935,900 3,430,860 3.6658 3.570 3.550 3.579 3.492 3.637 964,847 3.5559 0.00%
2009-09-23 0 3.680 3.700 3.710 3.680 3.710 1,758,000 6,487,300 3.6902 3.570 3.589 3.599 3.570 3.599 1,812,375 3.5794 -0.54%
2009-09-22 0 3.700 3.690 3.700 3.690 3.720 221,000 816,500 3.6946 3.589 3.579 3.589 3.579 3.608 227,835 3.5837 -0.54%
2009-09-21 0 3.720 3.720 3.750 3.720 3.780 319,000 1,194,780 3.7454 3.608 3.608 3.637 3.608 3.667 328,867 3.6330 -1.06%
2009-09-18 0 3.760 3.730 3.750 3.730 3.800 1,003,000 3,764,370 3.7531 3.647 3.618 3.637 3.618 3.686 1,034,023 3.6405 0.53%
2009-09-17 0 3.740 3.740 3.750 3.700 3.790 1,241,000 4,652,800 3.7492 3.628 3.628 3.637 3.589 3.676 1,279,384 3.6368 1.36%
2009-09-16 0 3.690 3.690 3.740 3.670 3.760 1,961,000 7,256,230 3.7003 3.579 3.579 3.628 3.560 3.647 2,021,653 3.5893 0.00%
2009-09-15 0 3.690 3.660 3.700 3.560 3.830 1,539,000 5,680,960 3.6913 3.579 3.550 3.589 3.453 3.715 1,586,601 3.5806 -2.89%
2009-09-14 0 3.800 3.800 3.810 3.770 3.830 558,000 2,121,670 3.8023 3.686 3.686 3.696 3.657 3.715 575,259 3.6882 0.26%
2009-09-11 0 3.790 3.760 3.800 3.740 3.810 1,031,000 3,893,840 3.7768 3.676 3.647 3.686 3.628 3.696 1,062,889 3.6635 0.26%
2009-09-10 0 3.780 3.780 3.790 3.760 3.830 604,000 2,290,310 3.7919 3.667 3.667 3.676 3.647 3.715 622,682 3.6781 -0.53%
2009-09-09 0 3.800 3.800 3.810 3.680 3.810 2,639,000 9,961,100 3.7746 3.686 3.686 3.696 3.570 3.696 2,720,624 3.6613 2.43%
2009-09-08 0 3.710 3.700 3.710 3.600 3.770 2,604,000 9,578,310 3.6783 3.599 3.589 3.599 3.492 3.657 2,684,541 3.5680 -3.13%
2009-09-07 0 3.830 3.800 3.840 3.690 3.840 1,742,000 6,601,220 3.7894 3.715 3.686 3.725 3.579 3.725 1,795,880 3.6758 2.68%
2009-09-04 0 3.730 3.720 3.730 3.630 3.740 781,900 2,904,556 3.7147 3.618 3.608 3.618 3.521 3.628 806,084 3.6033 3.32%
2009-09-03 0 3.610 3.620 3.630 3.580 3.640 420,800 1,517,820 3.6070 3.502 3.511 3.521 3.473 3.531 433,815 3.4988 1.40%
2009-09-02 0 3.560 3.560 3.580 3.550 3.580 93,000 331,800 3.5677 3.453 3.453 3.473 3.443 3.473 95,876 3.4607 -0.56%
2009-09-01 0 3.580 3.580 3.600 3.550 3.630 434,200 1,554,440 3.5800 3.473 3.473 3.492 3.443 3.521 447,630 3.4726 0.85%
2009-08-31 0 3.550 3.550 3.580 3.500 3.620 798,000 2,826,120 3.5415 3.443 3.443 3.473 3.395 3.511 822,682 3.4353 -3.01%
2009-08-28 0 3.660 3.660 3.670 3.650 3.700 216,000 792,590 3.6694 3.550 3.550 3.560 3.540 3.589 222,681 3.5593 -0.81%
2009-08-27 0 3.690 3.690 3.700 3.640 3.710 450,000 1,659,860 3.6886 3.579 3.579 3.589 3.531 3.599 463,918 3.5779 0.00%
2009-08-26 0 3.690 3.690 3.700 3.670 3.750 576,000 2,136,960 3.7100 3.579 3.579 3.589 3.560 3.637 593,816 3.5987 0.54%
2009-08-25 0 3.670 3.670 3.680 3.620 3.690 620,000 2,265,540 3.6541 3.560 3.560 3.570 3.511 3.579 639,176 3.5445 -0.27%
2009-08-24 0 3.680 3.670 3.680 3.480 3.700 3,148,000 11,341,180 3.6027 3.570 3.560 3.570 3.376 3.589 3,245,367 3.4946 6.05%
2009-08-21 0 3.470 3.470 3.480 3.430 3.510 733,000 2,551,400 3.4808 3.366 3.366 3.376 3.327 3.405 755,672 3.3763 0.29%
2009-08-20 0 3.460 3.460 3.500 3.400 3.520 563,000 1,949,980 3.4636 3.356 3.356 3.395 3.298 3.414 580,413 3.3596 0.00%
2009-08-19 0 3.460 3.460 3.470 3.400 3.510 1,440,000 4,996,220 3.4696 3.356 3.356 3.366 3.298 3.405 1,484,539 3.3655 -0.57%
2009-08-18 0 3.480 3.470 3.530 3.350 3.530 1,575,000 5,412,550 3.4365 3.376 3.366 3.424 3.249 3.424 1,623,714 3.3334 3.88%
2009-08-17 0 3.350 3.330 3.350 3.330 3.580 1,216,000 4,186,840 3.4431 3.249 3.230 3.249 3.230 3.473 1,253,611 3.3398 -6.69%
2009-08-14 0 3.590 3.590 3.600 3.550 3.650 434,000 1,560,740 3.5962 3.482 3.482 3.492 3.443 3.540 447,424 3.4883 -0.83%
2009-08-13 0 3.620 3.600 3.630 3.600 3.700 1,113,000 4,055,440 3.6437 3.511 3.492 3.521 3.492 3.589 1,147,425 3.5344 -0.28%
2009-08-12 0 3.630 3.630 3.640 3.630 3.780 1,288,000 4,741,770 3.6815 3.521 3.521 3.531 3.521 3.667 1,327,838 3.5710 -4.47%
2009-08-11 0 3.800 3.780 3.800 3.710 3.820 1,871,000 7,059,830 3.7733 3.686 3.667 3.686 3.599 3.705 1,928,870 3.6601 1.33%
2009-08-10 0 3.750 3.750 3.770 3.680 3.770 1,221,000 4,557,690 3.7328 3.637 3.637 3.657 3.570 3.657 1,258,765 3.6208 0.54%
2009-08-07 0 3.730 3.720 3.730 3.700 3.840 2,153,000 8,111,870 3.7677 3.618 3.608 3.618 3.589 3.725 2,219,592 3.6547 -2.36%
2009-08-06 0 3.820 3.800 3.830 3.620 3.840 4,116,000 15,345,780 3.7283 3.705 3.686 3.715 3.511 3.725 4,243,307 3.6165 4.09%
2009-08-05 0 3.670 3.660 3.670 3.590 3.840 4,953,000 18,424,170 3.7198 3.560 3.550 3.560 3.482 3.725 5,106,195 3.6082 -1.87%
2009-08-04 0 3.740 3.730 3.740 3.560 3.750 6,239,000 22,674,350 3.6343 3.628 3.618 3.628 3.453 3.637 6,431,971 3.5253 8.72%
2009-08-03 0 3.440 3.450 3.460 3.430 3.490 1,798,000 6,204,090 3.4506 3.337 3.346 3.356 3.327 3.385 1,853,612 3.3470 -1.43%
2009-07-31 0 3.490 3.490 3.500 3.440 3.500 348,000 1,213,150 3.4861 3.385 3.385 3.395 3.337 3.395 358,764 3.3815 0.00%
2009-07-30 0 3.490 3.460 3.490 3.430 3.530 808,000 2,811,360 3.4794 3.385 3.356 3.385 3.327 3.424 832,991 3.3750 -0.57%
2009-07-29 0 3.510 3.460 3.510 3.400 3.530 2,352,000 8,195,880 3.4846 3.405 3.356 3.405 3.298 3.424 2,424,747 3.3801 0.57%
2009-07-28 0 3.490 3.480 3.490 3.440 3.520 1,679,000 5,825,310 3.4695 3.385 3.376 3.385 3.337 3.414 1,730,931 3.3654 -1.41%
2009-07-27 0 3.540 3.540 3.550 3.520 3.590 1,034,000 3,672,810 3.5520 3.434 3.434 3.443 3.414 3.482 1,065,981 3.4455 -0.84%
2009-07-24 0 3.570 3.560 3.580 3.540 3.620 1,725,000 6,142,260 3.5607 3.463 3.453 3.473 3.434 3.511 1,778,354 3.4539 -1.65%
2009-07-23 0 3.630 3.620 3.630 3.590 3.660 4,525,000 16,451,580 3.6357 3.521 3.511 3.521 3.482 3.550 4,664,957 3.5266 -0.55%
2009-07-22 0 3.650 3.650 3.660 3.550 3.670 4,024,000 14,651,380 3.6410 3.540 3.540 3.550 3.443 3.560 4,148,462 3.5318 3.99%
2009-07-21 0 3.510 3.500 3.510 3.360 3.520 3,805,000 13,145,350 3.4548 3.405 3.395 3.405 3.259 3.414 3,922,688 3.3511 5.09%
2009-07-20 0 3.340 3.340 3.350 3.260 3.400 2,314,000 7,673,510 3.3161 3.240 3.240 3.249 3.162 3.298 2,385,572 3.2166 4.05%
2009-07-17 0 3.210 3.210 3.220 3.170 3.240 391,000 1,253,830 3.2067 3.114 3.114 3.123 3.075 3.143 403,094 3.1105 -0.93%
2009-07-16 0 3.240 3.230 3.260 3.200 3.300 865,000 2,810,090 3.2487 3.143 3.133 3.162 3.104 3.201 891,754 3.1512 0.31%
2009-07-15 0 3.230 3.210 3.230 3.180 3.300 447,000 1,445,000 3.2327 3.133 3.114 3.133 3.085 3.201 460,826 3.1357 -1.82%
2009-07-14 0 3.290 3.250 3.290 3.180 3.300 771,400 2,489,910 3.2278 3.191 3.152 3.191 3.085 3.201 795,259 3.1309 4.11%
2009-07-13 0 3.160 3.160 3.190 3.150 3.160 2,124,000 6,711,800 3.1600 3.065 3.065 3.094 3.055 3.065 2,189,695 3.0652 -2.47%
2009-07-10 0 3.240 3.160 3.240 3.140 3.240 423,000 1,357,660 3.2096 3.143 3.065 3.143 3.046 3.143 436,083 3.1133 2.86%
2009-07-09 0 3.150 3.130 3.160 3.100 3.180 307,000 963,920 3.1398 3.055 3.036 3.065 3.007 3.085 316,495 3.0456 -0.94%
2009-07-08 0 3.180 3.170 3.200 3.150 3.300 399,000 1,271,950 3.1878 3.085 3.075 3.104 3.055 3.201 411,341 3.0922 -3.93%
2009-07-07 0 3.310 3.280 3.310 3.250 3.310 1,836,000 5,994,690 3.2651 3.211 3.182 3.211 3.152 3.211 1,892,787 3.1671 1.85%
2009-07-06 0 3.250 3.250 3.260 3.170 3.280 1,428,000 4,628,660 3.2414 3.152 3.152 3.162 3.075 3.182 1,472,168 3.1441 1.56%
2009-07-03 0 3.200 3.200 3.230 3.160 3.240 1,379,000 4,400,300 3.1909 3.104 3.104 3.133 3.065 3.143 1,421,652 3.0952 0.00%
2009-07-02 0 3.200 3.200 3.240 3.130 3.260 948,000 3,050,550 3.2179 3.104 3.104 3.143 3.036 3.162 977,321 3.1213 1.91%
2009-06-30 0 3.140 3.140 3.150 3.100 3.250 720,800 2,281,378 3.1651 3.046 3.046 3.055 3.007 3.152 743,094 3.0701 -2.48%
2009-06-29 0 3.220 3.180 3.220 3.150 3.270 1,216,000 3,883,710 3.1938 3.123 3.085 3.123 3.055 3.172 1,253,611 3.0980 -2.13%
2009-06-26 0 3.290 3.280 3.290 3.250 3.320 1,227,000 4,028,810 3.2835 3.191 3.182 3.191 3.152 3.220 1,264,951 3.1850 2.17%
2009-06-25 0 3.220 3.210 3.220 3.080 3.220 997,000 3,171,070 3.1806 3.123 3.114 3.123 2.988 3.123 1,027,837 3.0852 5.23%
2009-06-24 0 3.060 3.030 3.050 2.980 3.090 2,427,000 7,361,330 3.0331 2.968 2.939 2.958 2.891 2.997 2,502,067 2.9421 -0.97%
2009-06-23 0 3.090 3.060 3.100 3.050 3.280 1,860,000 5,871,240 3.1566 2.997 2.968 3.007 2.958 3.182 1,917,529 3.0619 -5.21%
2009-06-22 0 3.260 3.250 3.300 3.220 3.340 709,000 2,331,770 3.2888 3.162 3.152 3.201 3.123 3.240 730,929 3.1901 -1.21%
2009-06-19 0 3.300 3.300 3.320 3.300 3.330 495,000 1,636,140 3.3053 3.201 3.201 3.220 3.201 3.230 510,310 3.2062 -1.20%
2009-06-18 0 3.340 3.330 3.340 3.330 3.430 112,000 376,160 3.3586 3.240 3.230 3.240 3.230 3.327 115,464 3.2578 -1.47%
2009-06-17 0 3.390 3.380 3.390 3.300 3.390 1,072,000 3,571,030 3.3312 3.288 3.279 3.288 3.201 3.288 1,105,157 3.2312 1.80%
2009-06-16 0 3.330 3.330 3.340 3.300 3.360 666,000 2,213,980 3.3243 3.230 3.230 3.240 3.201 3.259 686,599 3.2246 -1.19%
2009-06-15 0 3.370 3.370 3.400 3.360 3.500 1,218,000 4,161,530 3.4167 3.269 3.269 3.298 3.259 3.395 1,255,673 3.3142 -4.26%
2009-06-12 0 3.520 3.510 3.530 3.490 3.550 1,042,000 3,671,750 3.5238 3.414 3.405 3.424 3.385 3.443 1,074,229 3.4180 0.00%
2009-06-11 0 3.520 3.520 3.540 3.420 3.560 536,000 1,891,920 3.5297 3.414 3.414 3.434 3.317 3.453 552,578 3.4238 0.57%
2009-06-10 0 3.500 3.490 3.510 3.500 3.530 599,000 2,101,450 3.5083 3.395 3.385 3.405 3.395 3.424 617,527 3.4030 -0.28%
2009-06-09 0 3.510 3.510 3.540 3.500 3.570 1,307,000 4,599,860 3.5194 3.405 3.405 3.434 3.395 3.463 1,347,425 3.4138 -1.40%
2009-06-08 0 3.560 3.540 3.570 3.500 3.570 436,000 1,539,680 3.5314 3.453 3.434 3.463 3.395 3.463 449,485 3.4254 -0.28%
2009-06-05 0 3.570 3.570 3.580 3.520 3.670 552,000 1,973,760 3.5757 3.463 3.463 3.473 3.414 3.560 569,073 3.4684 -1.65%
2009-06-04 0 3.630 3.580 3.630 3.460 3.650 1,484,000 5,266,500 3.5489 3.521 3.473 3.521 3.356 3.540 1,529,900 3.4424 -0.27%
2009-06-03 0 3.640 3.660 3.670 3.410 3.750 5,857,000 21,115,700 3.6052 3.531 3.550 3.560 3.308 3.637 6,038,156 3.4970 6.74%
2009-06-02 0 3.410 3.400 3.410 3.300 3.430 3,718,000 12,550,680 3.3757 3.308 3.298 3.308 3.201 3.327 3,832,997 3.2744 0.89%
2009-06-01 0 3.380 3.370 3.380 3.350 3.410 1,043,000 3,519,480 3.3744 3.279 3.269 3.279 3.249 3.308 1,075,260 3.2731 -0.59%
2009-05-29 0 3.400 3.400 3.410 3.340 3.410 848,000 2,862,750 3.3759 3.298 3.298 3.308 3.240 3.308 874,228 3.2746 -0.29%
2009-05-27 0 3.410 3.410 3.420 3.390 3.480 1,918,000 6,583,580 3.4325 3.308 3.308 3.317 3.288 3.376 1,977,323 3.3295 1.19%
2009-05-26 0 3.370 3.370 3.390 3.340 3.410 627,000 2,125,710 3.3903 3.269 3.269 3.288 3.240 3.308 646,393 3.2886 0.90%
2009-05-25 0 3.340 3.340 3.350 3.260 3.350 420,000 1,387,680 3.3040 3.240 3.240 3.249 3.162 3.249 432,991 3.2049 1.83%
2009-05-22 0 3.280 3.260 3.280 3.200 3.390 1,341,000 4,405,190 3.2850 3.182 3.162 3.182 3.104 3.288 1,382,477 3.1864 -2.67%
2009-05-21 0 3.370 3.360 3.370 3.360 3.450 1,563,000 5,315,740 3.4010 3.269 3.259 3.269 3.259 3.346 1,611,343 3.2989 -0.88%
2009-05-20 0 3.400 3.390 3.400 3.380 3.490 1,732,000 5,909,940 3.4122 3.298 3.288 3.298 3.279 3.385 1,785,570 3.3098 -1.45%
2009-05-19 0 3.450 3.430 3.450 3.410 3.530 2,486,000 8,587,350 3.4543 3.346 3.327 3.346 3.308 3.424 2,562,892 3.3506 0.00%
2009-05-18 0 3.450 3.440 3.450 3.300 3.580 6,940,000 23,949,720 3.4510 3.346 3.337 3.346 3.201 3.473 7,154,653 3.3474 2.68%
2009-05-15 0 3.360 3.350 3.370 3.290 3.410 2,136,000 7,165,570 3.3547 3.259 3.249 3.269 3.191 3.308 2,202,066 3.2540 0.00%
2009-05-14 0 3.360 3.340 3.360 3.220 3.390 2,981,000 9,893,060 3.3187 3.259 3.240 3.259 3.123 3.288 3,073,202 3.2191 2.44%
2009-05-13 0 3.280 3.260 3.270 3.100 3.370 6,154,000 20,064,680 3.2604 3.182 3.162 3.172 3.007 3.269 6,344,342 3.1626 5.13%
2009-05-12 0 3.120 3.070 3.130 2.950 3.140 1,784,000 5,390,760 3.0217 3.026 2.978 3.036 2.861 3.046 1,839,179 2.9311 1.63%
2009-05-11 0 3.070 3.070 3.080 3.060 3.150 2,626,000 8,175,640 3.1133 2.978 2.978 2.988 2.968 3.055 2,707,222 3.0199 0.20%
2009-05-08 0 3.140 3.130 3.140 3.080 3.160 3,949,000 12,371,350 3.1328 2.972 2.963 2.972 2.915 2.991 4,172,123 2.9652 1.29%
2009-05-07 0 3.100 3.080 3.100 3.030 3.120 4,045,000 12,385,900 3.0620 2.934 2.915 2.934 2.868 2.953 4,273,547 2.8983 0.98%
2009-05-06 0 3.070 3.060 3.070 3.020 3.100 3,222,000 9,874,170 3.0646 2.906 2.896 2.906 2.858 2.934 3,404,047 2.9007 1.32%
2009-05-05 0 3.030 3.020 3.030 3.010 3.110 3,229,000 9,806,580 3.0370 2.868 2.858 2.868 2.849 2.944 3,411,442 2.8746 -0.33%
2009-05-04 0 3.040 3.040 3.060 3.010 3.140 3,232,000 9,931,220 3.0728 2.877 2.877 2.896 2.849 2.972 3,414,612 2.9084 1.00%
2009-04-30 0 3.010 3.000 3.010 2.980 3.060 1,458,938 4,415,534 3.0265 2.849 2.840 2.849 2.821 2.896 1,541,370 2.8647 0.00%
2009-04-29 0 3.010 3.000 3.010 2.900 3.010 6,312,150 18,389,035 2.9133 2.849 2.840 2.849 2.745 2.849 6,668,794 2.7575 3.08%
2009-04-28 0 2.920 2.920 2.930 2.900 2.980 1,815,000 5,314,310 2.9280 2.764 2.764 2.773 2.745 2.821 1,917,550 2.7714 -0.68%
2009-04-27 0 2.940 2.940 2.950 2.930 3.060 4,267,000 12,650,320 2.9647 2.783 2.783 2.792 2.773 2.896 4,508,091 2.8061 -4.85%
2009-04-24 0 3.090 3.090 3.100 3.060 3.210 2,611,000 8,194,080 3.1383 2.925 2.925 2.934 2.896 3.038 2,758,525 2.9705 -2.83%
2009-04-23 0 3.180 3.180 3.190 2.950 3.200 8,214,000 25,669,980 3.1251 3.010 3.010 3.019 2.792 3.029 8,678,101 2.9580 7.07%
2009-04-22 0 2.970 2.970 2.980 2.950 3.040 4,544,000 13,654,130 3.0049 2.811 2.811 2.821 2.792 2.877 4,800,741 2.8442 1.02%
2009-04-21 0 2.940 2.930 2.950 2.870 2.980 1,884,000 5,473,940 2.9055 2.783 2.773 2.792 2.717 2.821 1,990,448 2.7501 1.38%
2009-04-20 0 2.900 2.890 2.900 2.830 2.940 1,473,000 4,263,620 2.8945 2.745 2.735 2.745 2.679 2.783 1,556,226 2.7397 0.00%
2009-04-17 0 2.900 2.900 2.920 2.880 3.040 2,400,000 7,139,770 2.9749 2.745 2.745 2.764 2.726 2.877 2,535,603 2.8158 -2.68%
2009-04-16 0 2.980 2.980 2.990 2.910 3.040 4,334,000 12,940,520 2.9858 2.821 2.821 2.830 2.754 2.877 4,578,876 2.8261 1.02%
2009-04-15 0 2.950 2.940 2.950 2.910 2.950 1,215,000 3,559,200 2.9294 2.792 2.783 2.792 2.754 2.792 1,283,649 2.7727 0.34%
2009-04-14 0 2.940 2.940 2.950 2.920 2.960 2,373,000 6,959,420 2.9328 2.783 2.783 2.792 2.764 2.802 2,507,077 2.7759 1.03%
2009-04-09 0 2.910 2.900 2.910 2.900 2.940 1,070,000 3,123,060 2.9187 2.754 2.745 2.754 2.745 2.783 1,130,456 2.7627 0.34%
2009-04-08 0 2.900 2.900 2.910 2.880 2.960 1,453,000 4,212,750 2.8993 2.745 2.745 2.754 2.726 2.802 1,535,096 2.7443 -1.02%
2009-04-07 0 2.930 2.930 2.940 2.910 3.010 4,309,000 12,776,390 2.9650 2.773 2.773 2.783 2.754 2.849 4,552,464 2.8065 1.74%
2009-04-06 0 2.880 2.880 2.890 2.860 2.930 2,985,000 8,629,750 2.8910 2.726 2.726 2.735 2.707 2.773 3,153,656 2.7364 0.70%
2009-04-03 0 2.860 2.860 2.870 2.850 2.930 2,080,000 5,970,370 2.8704 2.707 2.707 2.717 2.698 2.773 2,197,522 2.7169 -1.72%
2009-04-02 0 2.910 2.900 2.920 2.870 2.950 4,312,000 12,535,190 2.9070 2.754 2.745 2.764 2.717 2.792 4,555,633 2.7516 0.34%
2009-04-01 0 2.900 2.900 2.920 2.890 2.970 3,125,000 9,140,480 2.9250 2.745 2.745 2.764 2.735 2.811 3,301,566 2.7685 0.00%
2009-03-31 0 2.900 2.910 2.920 2.850 2.940 2,953,000 8,535,230 2.8904 2.745 2.754 2.764 2.698 2.783 3,119,848 2.7358 1.40%
2009-03-30 0 2.860 2.860 2.870 2.810 2.930 4,647,000 13,316,100 2.8655 2.707 2.707 2.717 2.660 2.773 4,909,561 2.7123 -0.69%
2009-03-27 0 2.880 2.870 2.880 2.800 3.020 152,555,870 371,010,498 2.4320 2.726 2.717 2.726 2.650 2.858 161,175,456 2.3019 1.05%
2009-03-26 0 2.850 2.850 2.870 2.820 3.070 11,444,000 33,443,550 2.9224 2.698 2.698 2.717 2.669 2.906 12,090,599 2.7661 -4.36%
2009-03-25 0 2.980 2.980 2.990 2.750 3.220 48,639,000 146,742,890 3.0170 2.821 2.821 2.830 2.603 3.048 51,387,161 2.8556 13.74%
2009-03-24 0 2.620 2.610 2.620 2.600 2.820 6,877,000 18,706,370 2.7201 2.480 2.470 2.480 2.461 2.669 7,265,559 2.5747 0.00%
2009-03-23 0 2.620 2.620 2.640 2.580 2.700 1,207,000 3,173,590 2.6293 2.480 2.480 2.499 2.442 2.556 1,275,197 2.4887 -1.50%
2009-03-20 0 2.660 2.660 2.700 2.650 2.720 2,351,000 6,322,150 2.6891 2.518 2.518 2.556 2.508 2.575 2,483,834 2.5453 -1.12%
2009-03-19 0 2.690 2.690 2.700 2.650 2.750 2,653,000 7,174,060 2.7041 2.546 2.546 2.556 2.508 2.603 2,802,898 2.5595 -1.47%
2009-03-18 0 2.730 2.720 2.730 2.620 2.750 4,325,000 11,650,830 2.6938 2.584 2.575 2.584 2.480 2.603 4,569,368 2.5498 4.20%
2009-03-17 0 2.620 2.620 2.630 2.620 2.840 6,595,000 18,016,150 2.7318 2.480 2.480 2.489 2.480 2.688 6,967,625 2.5857 -2.96%
2009-03-16 0 2.700 2.690 2.700 2.670 2.840 2,427,000 6,643,710 2.7374 2.556 2.546 2.556 2.527 2.688 2,564,128 2.5910 -4.59%
2009-03-13 0 2.830 2.810 2.830 2.650 2.840 6,182,000 16,979,520 2.7466 2.679 2.660 2.679 2.508 2.688 6,531,290 2.5997 7.20%
2009-03-12 0 2.640 2.640 2.650 2.480 2.750 6,765,000 17,638,110 2.6073 2.499 2.499 2.508 2.347 2.603 7,147,230 2.4678 4.35%
2009-03-11 0 2.530 2.530 2.540 2.410 2.550 2,156,000 5,326,730 2.4707 2.395 2.395 2.404 2.281 2.414 2,277,817 2.3385 4.98%
2009-03-10 0 2.410 2.400 2.410 2.310 2.450 1,768,000 4,214,820 2.3839 2.281 2.272 2.281 2.186 2.319 1,867,894 2.2565 2.12%
2009-03-09 0 2.360 2.360 2.390 2.270 2.390 1,867,000 4,340,250 2.3247 2.234 2.234 2.262 2.149 2.262 1,972,488 2.2004 -0.42%
2009-03-06 0 2.370 2.360 2.370 2.300 2.370 2,170,000 5,106,600 2.3533 2.243 2.234 2.243 2.177 2.243 2,292,608 2.2274 -0.84%
2009-03-05 0 2.390 2.380 2.390 2.340 2.500 2,938,000 7,133,220 2.4279 2.262 2.253 2.262 2.215 2.366 3,104,000 2.2981 -4.02%
2009-03-04 0 2.490 2.490 2.500 2.380 2.510 1,805,000 4,464,260 2.4733 2.357 2.357 2.366 2.253 2.376 1,906,985 2.3410 5.51%
2009-03-03 0 2.360 2.360 2.380 2.310 2.500 7,151,000 17,050,950 2.3844 2.234 2.234 2.253 2.186 2.366 7,555,040 2.2569 1.29%
2009-03-02 0 2.330 2.330 2.340 2.300 2.400 1,595,000 3,741,190 2.3456 2.205 2.205 2.215 2.177 2.272 1,685,119 2.2201 -1.27%
2009-02-27 0 2.360 2.360 2.380 2.330 2.370 857,000 2,027,640 2.3660 2.234 2.234 2.253 2.205 2.243 905,422 2.2394 -0.42%
2009-02-26 0 2.370 2.370 2.400 2.250 2.410 2,438,000 5,688,770 2.3334 2.243 2.243 2.272 2.130 2.281 2,575,750 2.2086 1.72%
2009-02-25 0 2.330 2.330 2.380 2.310 2.400 551,000 1,308,130 2.3741 2.205 2.205 2.253 2.186 2.272 582,132 2.2471 -0.43%
2009-02-24 0 2.340 2.280 2.350 2.280 2.380 1,932,000 4,480,770 2.3192 2.215 2.158 2.224 2.158 2.253 2,041,160 2.1952 -2.09%
2009-02-23 0 2.390 2.390 2.400 2.310 2.410 1,114,000 2,627,850 2.3589 2.262 2.262 2.272 2.186 2.281 1,176,942 2.2328 1.27%
2009-02-20 0 2.360 2.360 2.390 2.350 2.430 922,000 2,198,910 2.3849 2.234 2.234 2.262 2.224 2.300 974,094 2.2574 -1.67%
2009-02-19 0 2.400 2.390 2.400 2.350 2.450 533,000 1,292,810 2.4255 2.272 2.262 2.272 2.224 2.319 563,115 2.2958 -1.64%
2009-02-18 0 2.440 2.440 2.450 2.200 2.440 1,152,000 2,720,480 2.3615 2.310 2.310 2.319 2.082 2.310 1,217,089 2.2352 4.72%
2009-02-17 0 2.330 2.330 2.350 2.300 2.380 184,000 429,780 2.3358 2.205 2.205 2.224 2.177 2.253 194,396 2.2108 -0.85%
2009-02-16 0 2.350 2.350 2.380 2.300 2.380 373,000 878,070 2.3541 2.224 2.224 2.253 2.177 2.253 394,075 2.2282 -1.26%
2009-02-13 0 2.380 2.350 2.380 2.300 2.380 109,000 254,920 2.3387 2.253 2.224 2.253 2.177 2.253 115,159 2.2136 1.28%
2009-02-12 0 2.350 2.320 2.370 2.300 2.380 682,000 1,594,640 2.3382 2.224 2.196 2.243 2.177 2.253 720,534 2.2131 -2.49%
2009-02-11 0 2.410 2.410 2.450 2.320 2.470 671,000 1,628,620 2.4272 2.281 2.281 2.319 2.196 2.338 708,912 2.2974 -0.82%
2009-02-10 0 2.430 2.370 2.430 2.350 2.430 118,000 281,890 2.3889 2.300 2.243 2.300 2.224 2.300 124,667 2.2611 0.41%
2009-02-09 0 2.420 2.380 2.420 2.300 2.440 652,000 1,553,320 2.3824 2.291 2.253 2.291 2.177 2.310 688,839 2.2550 6.14%
2009-02-06 0 2.280 2.270 2.280 2.220 2.330 580,000 1,323,570 2.2820 2.158 2.149 2.158 2.101 2.205 612,771 2.1600 -0.87%
2009-02-05 0 2.300 2.300 2.350 2.250 2.370 531,000 1,214,540 2.2873 2.177 2.177 2.224 2.130 2.243 561,002 2.1649 -0.43%
2009-02-04 0 2.310 2.310 2.400 2.270 2.440 969,000 2,271,650 2.3443 2.186 2.186 2.272 2.149 2.310 1,023,750 2.2190 -2.53%
2009-02-03 0 2.370 2.370 2.440 2.360 2.440 381,000 913,880 2.3986 2.243 2.243 2.310 2.234 2.310 402,527 2.2704 -1.25%
2009-02-02 0 2.400 2.380 2.400 2.310 2.500 835,000 2,023,610 2.4235 2.272 2.253 2.272 2.186 2.366 882,178 2.2939 -2.44%
2009-01-30 0 2.460 2.460 2.490 2.420 2.700 1,518,000 3,811,400 2.5108 2.328 2.328 2.357 2.291 2.556 1,603,769 2.3765 -8.21%
2009-01-29 0 2.680 2.600 2.680 2.090 2.680 6,272,000 15,609,240 2.4887 2.537 2.461 2.537 1.978 2.537 6,626,375 2.3556 28.85%
2009-01-23 0 2.080 2.080 2.100 2.050 2.220 423,000 890,420 2.1050 1.969 1.969 1.988 1.940 2.101 446,900 1.9924 -1.89%
2009-01-22 0 2.120 2.120 2.180 2.100 2.180 410,000 875,500 2.1354 2.007 2.007 2.063 1.988 2.063 433,165 2.0212 2.42%
2009-01-21 0 2.070 2.050 2.100 2.020 2.100 610,000 1,251,790 2.0521 1.959 1.940 1.988 1.912 1.988 644,466 1.9424 -2.36%
2009-01-20 0 2.120 2.090 2.120 2.080 2.120 234,000 489,760 2.0930 2.007 1.978 2.007 1.969 2.007 247,221 1.9811 1.92%
2009-01-19 0 2.080 2.080 2.100 2.040 2.080 80,000 165,180 2.0648 1.969 1.969 1.988 1.931 1.969 84,520 1.9543 3.48%
2009-01-16 0 2.010 2.010 2.040 2.010 2.030 1,650,000 3,328,380 2.0172 1.903 1.903 1.931 1.903 1.921 1,743,227 1.9093 0.00%
2009-01-15 0 2.010 2.000 2.020 2.000 2.030 1,495,000 2,996,110 2.0041 1.903 1.893 1.912 1.893 1.921 1,579,469 1.8969 -1.95%
2009-01-14 0 2.050 2.010 2.090 1.990 2.050 562,000 1,126,780 2.0049 1.940 1.903 1.978 1.884 1.940 593,754 1.8977 0.00%
2009-01-13 0 2.050 2.050 2.080 2.040 2.060 98,000 200,810 2.0491 1.940 1.940 1.969 1.931 1.950 103,537 1.9395 -0.49%
2009-01-12 0 2.060 2.060 2.120 2.050 2.150 312,000 646,990 2.0737 1.950 1.950 2.007 1.940 2.035 329,628 1.9628 -3.29%
2009-01-09 0 2.130 2.130 2.150 2.120 2.190 182,000 390,110 2.1435 2.016 2.016 2.035 2.007 2.073 192,283 2.0288 -0.47%
2009-01-08 0 2.140 2.120 2.140 2.100 2.150 548,000 1,160,850 2.1183 2.026 2.007 2.026 1.988 2.035 578,963 2.0051 -3.60%
2009-01-07 0 2.220 2.220 2.230 2.140 2.240 712,000 1,563,510 2.1959 2.101 2.101 2.111 2.026 2.120 752,229 2.0785 3.74%
2009-01-06 0 2.140 2.140 2.150 2.030 2.200 999,000 2,125,010 2.1271 2.026 2.026 2.035 1.921 2.082 1,055,445 2.0134 -0.47%
2009-01-05 0 2.150 2.100 2.150 2.050 2.170 448,000 953,680 2.1288 2.035 1.988 2.035 1.940 2.054 473,313 2.0149 5.91%
2009-01-02 0 2.030 2.030 2.080 2.030 2.080 216,000 444,820 2.0594 1.921 1.921 1.969 1.921 1.969 228,204 1.9492 -1.46%
2008-12-31 0 2.060 2.060 2.080 2.050 2.130 79,000 163,570 2.0705 1.950 1.950 1.969 1.940 2.016 83,464 1.9598 -1.90%
2008-12-30 0 2.100 2.070 2.110 2.060 2.110 434,000 908,980 2.0944 1.988 1.959 1.997 1.950 1.997 458,522 1.9824 2.44%
2008-12-29 0 2.050 2.050 2.060 2.030 2.070 425,000 866,770 2.0395 1.940 1.940 1.950 1.921 1.959 449,013 1.9304 2.50%
2008-12-24 0 2.000 2.000 2.050 1.930 2.000 185,000 359,730 1.9445 1.893 1.893 1.940 1.827 1.893 195,453 1.8405 1.52%
2008-12-23 0 1.970 1.960 1.970 1.970 2.070 1,330,000 2,718,010 2.0436 1.865 1.855 1.865 1.865 1.959 1,405,147 1.9343 -3.90%
2008-12-22 0 2.050 2.020 2.070 2.050 2.130 956,000 1,985,600 2.0770 1.940 1.912 1.959 1.940 2.016 1,010,015 1.9659 0.00%
2008-12-19 0 2.050 2.050 2.060 1.960 2.060 1,672,000 3,384,390 2.0242 1.940 1.940 1.950 1.855 1.950 1,766,470 1.9159 3.54%
2008-12-18 0 1.980 1.980 2.070 1.980 2.100 746,000 1,540,160 2.0646 1.874 1.874 1.959 1.874 1.988 788,150 1.9541 -4.35%
2008-12-17 0 2.070 2.060 2.120 2.050 2.130 1,084,000 2,247,520 2.0734 1.959 1.950 2.007 1.940 2.016 1,145,247 1.9625 1.97%
2008-12-16 0 2.030 1.970 2.050 1.990 2.050 173,000 349,770 2.0218 1.921 1.865 1.940 1.884 1.940 182,775 1.9137 -0.49%
2008-12-15 0 2.040 2.000 2.040 1.970 2.100 127,000 257,920 2.0309 1.931 1.893 1.931 1.865 1.988 134,176 1.9223 0.00%
2008-12-12 0 2.040 2.020 2.050 1.980 2.080 846,000 1,721,140 2.0344 1.931 1.912 1.940 1.874 1.969 893,800 1.9256 0.49%
2008-12-11 0 2.030 2.040 2.060 2.030 2.120 1,060,000 2,181,810 2.0583 1.921 1.931 1.950 1.921 2.007 1,119,891 1.9482 -3.33%
2008-12-10 0 2.100 2.060 2.070 1.990 2.130 2,356,000 4,877,390 2.0702 1.988 1.950 1.959 1.884 2.016 2,489,117 1.9595 -0.94%
2008-12-09 0 2.120 2.120 2.130 2.020 2.180 2,686,000 5,715,630 2.1279 2.007 2.007 2.016 1.912 2.063 2,837,762 2.0141 4.43%
2008-12-08 0 2.030 2.030 2.050 1.850 2.040 2,329,000 4,501,960 1.9330 1.921 1.921 1.940 1.751 1.931 2,460,591 1.8296 9.73%
2008-12-05 0 1.850 1.840 1.850 1.840 1.880 1,196,000 2,202,840 1.8418 1.751 1.742 1.751 1.742 1.779 1,263,575 1.7433 0.00%
2008-12-04 0 1.850 1.850 1.860 1.820 1.870 1,379,000 2,548,910 1.8484 1.751 1.751 1.761 1.723 1.770 1,456,915 1.7495 3.35%
2008-12-03 0 1.790 1.770 1.790 1.670 1.790 3,579,000 6,277,860 1.7541 1.694 1.675 1.694 1.581 1.694 3,781,218 1.6603 6.55%
2008-12-02 0 1.680 1.650 1.680 1.630 1.720 1,880,000 3,198,190 1.7012 1.590 1.562 1.590 1.543 1.628 1,986,222 1.6102 -1.75%
2008-12-01 0 1.710 1.690 1.710 1.600 1.720 1,134,000 1,922,490 1.6953 1.619 1.600 1.619 1.514 1.628 1,198,072 1.6047 6.88%
2008-11-28 0 1.600 1.580 1.600 1.570 1.600 119,000 188,630 1.5851 1.514 1.496 1.514 1.486 1.514 125,724 1.5004 -1.23%
2008-11-27 0 1.620 1.600 1.620 1.560 1.650 765,000 1,231,150 1.6093 1.533 1.514 1.533 1.477 1.562 808,223 1.5233 4.52%
2008-11-26 0 1.550 1.550 1.590 1.540 1.580 31,000 48,010 1.5487 1.467 1.467 1.505 1.458 1.496 32,752 1.4659 -0.64%
2008-11-25 0 1.560 1.560 1.590 1.550 1.600 162,000 258,610 1.5964 1.477 1.477 1.505 1.467 1.514 171,153 1.5110 -0.64%
2008-11-24 0 1.570 1.570 1.590 1.550 1.640 484,000 765,300 1.5812 1.486 1.486 1.505 1.467 1.552 511,347 1.4966 -3.09%
2008-11-21 0 1.620 1.550 1.600 1.410 1.650 839,000 1,265,670 1.5085 1.533 1.467 1.514 1.335 1.562 886,404 1.4279 12.50%
2008-11-20 0 1.440 1.430 1.440 1.430 1.450 204,000 294,880 1.4455 1.363 1.354 1.363 1.354 1.372 215,526 1.3682 -3.36%
2008-11-19 0 1.490 1.470 1.500 1.450 1.490 524,000 762,610 1.4554 1.410 1.391 1.420 1.372 1.410 553,607 1.3775 -0.67%
2008-11-18 0 1.500 1.460 1.500 1.460 1.530 1,117,000 1,667,620 1.4929 1.420 1.382 1.420 1.382 1.448 1,180,112 1.4131 -1.96%
2008-11-17 0 1.530 1.530 1.590 1.500 1.600 104,000 157,480 1.5142 1.448 1.448 1.505 1.420 1.514 109,876 1.4333 2.00%
2008-11-14 0 1.500 1.480 1.500 1.500 1.630 1,253,000 1,913,850 1.5274 1.420 1.401 1.420 1.420 1.543 1,323,796 1.4457 -3.85%
2008-11-13 0 1.560 1.570 1.590 1.540 1.580 440,000 692,920 1.5748 1.477 1.486 1.505 1.458 1.496 464,861 1.4906 -0.64%
2008-11-12 0 1.570 1.630 1.660 1.560 1.670 302,000 501,790 1.6616 1.486 1.543 1.571 1.477 1.581 319,063 1.5727 -5.99%
2008-11-11 0 1.670 1.670 1.710 1.660 1.730 551,000 923,260 1.6756 1.581 1.581 1.619 1.571 1.637 582,132 1.5860 1.21%
2008-11-10 0 1.650 1.630 1.650 1.550 1.650 1,257,000 2,030,580 1.6154 1.562 1.543 1.562 1.467 1.562 1,328,022 1.5290 6.45%
2008-11-07 0 1.550 1.540 1.550 1.450 1.550 1,747,000 2,579,760 1.4767 1.467 1.458 1.467 1.372 1.467 1,845,708 1.3977 3.33%
2008-11-06 0 1.500 1.480 1.500 1.470 1.560 351,000 528,700 1.5063 1.420 1.401 1.420 1.391 1.477 370,832 1.4257 -3.85%
2008-11-05 0 1.560 1.550 1.580 1.550 1.700 2,002,000 3,204,570 1.6007 1.477 1.467 1.496 1.467 1.609 2,115,115 1.5151 0.65%
2008-11-04 0 1.550 1.550 1.570 1.480 1.570 227,000 348,470 1.5351 1.467 1.467 1.486 1.401 1.486 239,826 1.4530 2.65%
2008-11-03 0 1.510 1.500 1.510 1.400 1.600 1,483,000 2,261,620 1.5250 1.429 1.420 1.429 1.325 1.514 1,566,791 1.4435 7.86%
2008-10-31 0 1.400 1.400 1.430 1.400 1.470 666,000 942,830 1.4157 1.325 1.325 1.354 1.325 1.391 703,630 1.3400 0.00%
2008-10-30 0 1.400 1.360 1.470 1.400 1.510 1,549,000 2,297,860 1.4834 1.325 1.287 1.391 1.325 1.429 1,636,520 1.4041 -5.41%
2008-10-29 0 1.480 1.350 1.480 1.400 1.500 512,000 742,190 1.4496 1.401 1.278 1.401 1.325 1.420 540,929 1.3721 5.71%
2008-10-28 0 1.400 1.400 1.430 1.250 1.450 934,000 1,271,020 1.3608 1.325 1.325 1.354 1.183 1.372 986,772 1.2881 7.69%
2008-10-27 0 1.300 1.300 1.340 1.280 1.400 1,326,000 1,750,360 1.3200 1.230 1.230 1.268 1.212 1.325 1,400,921 1.2494 -13.33%
2008-10-24 0 1.500 1.450 1.500 1.400 1.500 788,000 1,154,730 1.4654 1.420 1.372 1.420 1.325 1.420 832,523 1.3870 0.67%
2008-10-23 0 1.490 1.490 1.510 1.400 1.520 752,000 1,125,690 1.4969 1.410 1.410 1.429 1.325 1.439 794,489 1.4169 -1.32%
2008-10-22 0 1.510 1.500 1.520 1.400 1.520 797,000 1,178,960 1.4792 1.429 1.420 1.439 1.325 1.439 842,031 1.4001 0.00%
2008-10-21 0 1.510 1.510 1.520 1.500 1.600 506,000 768,440 1.5187 1.429 1.429 1.439 1.420 1.514 534,590 1.4374 -2.58%
2008-10-20 0 1.550 1.550 1.560 1.500 1.560 663,000 1,025,540 1.5468 1.467 1.467 1.477 1.420 1.477 700,460 1.4641 3.33%
2008-10-17 0 1.500 1.500 1.510 1.400 1.510 1,057,000 1,569,540 1.4849 1.420 1.420 1.429 1.325 1.429 1,116,722 1.4055 7.14%
2008-10-16 0 1.400 1.400 1.450 1.300 1.410 1,429,000 1,949,580 1.3643 1.325 1.325 1.372 1.230 1.335 1,509,740 1.2913 -0.71%
2008-10-15 0 1.410 1.410 1.510 1.410 1.540 1,205,000 1,753,940 1.4556 1.335 1.335 1.429 1.335 1.458 1,273,084 1.3777 -8.44%
2008-10-14 0 1.540 1.530 1.540 1.450 1.590 1,069,000 1,630,700 1.5254 1.458 1.448 1.458 1.372 1.505 1,129,400 1.4439 2.67%
2008-10-13 0 1.500 1.500 1.550 1.300 1.550 1,609,000 2,270,040 1.4108 1.420 1.420 1.467 1.230 1.467 1,699,910 1.3354 0.00%
2008-10-10 0 1.500 1.500 1.530 1.400 1.550 3,642,000 5,374,590 1.4757 1.420 1.420 1.448 1.325 1.467 3,847,777 1.3968 -3.23%
2008-10-09 0 1.550 1.550 1.600 1.530 1.630 949,000 1,503,800 1.5846 1.467 1.467 1.514 1.448 1.543 1,002,620 1.4999 -3.13%
2008-10-08 0 1.600 1.600 1.620 1.470 1.710 888,000 1,420,460 1.5996 1.514 1.514 1.533 1.391 1.619 938,173 1.5141 -5.88%
2008-10-06 0 1.700 1.700 1.750 1.650 1.750 1,833,000 3,089,360 1.6854 1.609 1.609 1.656 1.562 1.656 1,936,567 1.5953 -1.73%
2008-10-03 0 1.730 1.730 1.800 1.730 1.800 895,000 1,559,790 1.7428 1.637 1.637 1.704 1.637 1.704 945,569 1.6496 -3.89%
2008-10-02 0 1.800 1.800 1.820 1.780 1.840 411,000 743,380 1.8087 1.704 1.704 1.723 1.685 1.742 434,222 1.7120 -1.10%
2008-09-30 0 1.820 1.820 1.830 1.680 1.820 1,422,000 2,455,950 1.7271 1.723 1.723 1.732 1.590 1.723 1,502,345 1.6347 1.11%
2008-09-29 0 1.800 1.800 1.810 1.780 1.870 2,244,000 4,074,500 1.8157 1.704 1.704 1.713 1.685 1.770 2,370,789 1.7186 -3.74%
2008-09-26 0 1.870 1.860 1.870 1.780 1.890 810,000 1,487,910 1.8369 1.770 1.761 1.770 1.685 1.789 855,766 1.7387 2.75%
2008-09-25 0 1.820 1.820 1.830 1.800 1.850 462,000 837,650 1.8131 1.723 1.723 1.732 1.704 1.751 488,104 1.7161 0.55%
2008-09-24 0 1.810 1.810 1.840 1.810 1.900 676,000 1,243,860 1.8400 1.713 1.713 1.742 1.713 1.798 714,195 1.7416 -5.73%
2008-09-23 0 1.920 1.880 1.920 1.800 1.960 1,408,000 2,696,260 1.9150 1.817 1.779 1.817 1.704 1.855 1,487,554 1.8125 1.59%
2008-09-22 0 1.890 1.890 1.940 1.850 2.050 888,000 1,712,830 1.9289 1.789 1.789 1.836 1.751 1.940 938,173 1.8257 -3.08%
2008-09-19 0 1.950 1.950 1.990 1.830 2.000 2,784,000 5,391,030 1.9364 1.846 1.846 1.884 1.732 1.893 2,941,299 1.8329 7.14%
2008-09-18 0 1.820 1.820 1.830 1.580 1.870 3,033,000 5,143,440 1.6958 1.723 1.723 1.732 1.496 1.770 3,204,368 1.6051 -4.21%
2008-09-17 0 1.900 1.900 1.930 1.900 2.150 942,000 1,864,280 1.9791 1.798 1.798 1.827 1.798 2.035 995,224 1.8732 -10.38%
2008-09-16 0 2.120 2.060 2.110 1.900 2.140 1,822,000 3,771,760 2.0701 2.007 1.950 1.997 1.798 2.026 1,924,945 1.9594 -2.30%
2008-09-12 0 2.170 2.170 2.200 2.150 2.400 1,120,500 2,489,590 2.2219 2.054 2.054 2.082 2.035 2.272 1,183,810 2.1030 -6.87%
2008-09-11 0 2.330 2.300 2.350 2.290 2.380 2,677,000 6,252,140 2.3355 2.205 2.177 2.224 2.168 2.253 2,828,254 2.2106 -1.27%
2008-09-10 0 2.360 2.360 2.370 2.350 2.410 1,178,000 2,799,800 2.3767 2.234 2.234 2.243 2.224 2.281 1,244,558 2.2496 0.00%
2008-09-09 0 2.360 2.360 2.370 2.330 2.380 2,338,000 5,514,240 2.3585 2.234 2.234 2.243 2.205 2.253 2,470,100 2.2324 0.43%
2008-09-08 0 2.350 2.340 2.350 2.340 2.380 2,287,000 5,392,310 2.3578 2.224 2.215 2.224 2.215 2.253 2,416,218 2.2317 0.86%
2008-09-05 0 2.330 2.330 2.340 2.330 2.390 2,166,000 5,099,020 2.3541 2.205 2.205 2.215 2.205 2.262 2,288,382 2.2282 -2.51%
2008-09-04 0 2.390 2.390 2.400 2.350 2.410 922,000 2,190,550 2.3759 2.262 2.262 2.272 2.224 2.281 974,094 2.2488 -0.83%
2008-09-03 0 2.410 2.380 2.410 2.360 2.480 1,238,000 2,969,540 2.3987 2.281 2.253 2.281 2.234 2.347 1,307,948 2.2704 -0.41%
2008-09-02 0 2.420 2.420 2.430 2.410 2.450 90,000 219,140 2.4349 2.291 2.291 2.300 2.281 2.319 95,085 2.3047 -2.42%
2008-09-01 0 2.480 2.450 2.480 2.430 2.500 561,000 1,384,070 2.4671 2.347 2.319 2.347 2.300 2.366 592,697 2.3352 2.06%
2008-08-29 0 2.430 2.410 2.430 2.330 2.500 2,200,000 5,268,110 2.3946 2.300 2.281 2.300 2.205 2.366 2,324,303 2.2665 0.83%
2008-08-28 0 2.410 2.410 2.450 2.400 2.510 345,000 843,900 2.4461 2.281 2.281 2.319 2.272 2.376 364,493 2.3153 -4.37%
2008-08-27 0 2.520 2.500 2.540 2.420 2.520 610,000 1,502,140 2.4625 2.385 2.366 2.404 2.291 2.385 644,466 2.3308 2.44%
2008-08-26 0 2.460 2.460 2.490 2.430 2.460 83,000 203,350 2.4500 2.328 2.328 2.357 2.300 2.328 87,690 2.3190 -2.38%
2008-08-25 0 2.520 2.510 2.520 2.460 2.560 278,000 699,540 2.5163 2.385 2.376 2.385 2.328 2.423 293,707 2.3818 2.44%
2008-08-21 0 2.460 2.460 2.470 2.400 2.550 377,000 930,290 2.4676 2.328 2.328 2.338 2.272 2.414 398,301 2.3356 -1.60%
2008-08-20 0 2.500 2.500 2.510 2.400 2.530 532,000 1,326,290 2.4930 2.366 2.366 2.376 2.272 2.395 562,059 2.3597 4.17%
2008-08-19 0 2.400 2.400 2.430 2.300 2.470 391,500 945,240 2.4144 2.272 2.272 2.300 2.177 2.338 413,620 2.2853 -1.23%
2008-08-18 0 2.430 2.430 2.480 2.400 2.580 1,261,000 3,135,250 2.4863 2.300 2.300 2.347 2.272 2.442 1,332,248 2.3534 -2.41%
2008-08-15 0 2.490 2.480 2.500 2.400 2.530 1,373,000 3,410,810 2.4842 2.357 2.347 2.366 2.272 2.395 1,450,576 2.3513 3.75%
2008-08-14 0 2.400 2.390 2.400 2.320 2.520 1,207,000 2,878,950 2.3852 2.272 2.262 2.272 2.196 2.385 1,275,197 2.2577 -4.76%
2008-08-13 0 2.520 2.500 2.520 2.480 2.750 2,659,000 7,039,280 2.6473 2.385 2.366 2.385 2.347 2.603 2,809,237 2.5058 -8.36%
2008-08-12 0 2.750 2.720 2.750 2.710 2.840 685,000 1,881,310 2.7464 2.603 2.575 2.603 2.565 2.688 723,703 2.5996 -0.72%
2008-08-11 0 2.770 2.750 2.770 2.700 2.800 915,000 2,530,150 2.7652 2.622 2.603 2.622 2.556 2.650 966,699 2.6173 1.47%
2008-08-08 0 2.730 2.730 2.760 2.720 2.800 392,000 1,076,150 2.7453 2.584 2.584 2.612 2.575 2.650 414,148 2.5985 -3.19%
2008-08-07 0 2.820 2.800 2.820 2.760 2.820 1,157,000 3,252,490 2.8111 2.669 2.650 2.669 2.612 2.669 1,222,372 2.6608 2.17%
2008-08-05 0 2.760 2.760 2.790 2.750 2.900 1,395,000 3,871,770 2.7755 2.612 2.612 2.641 2.603 2.745 1,473,819 2.6270 -1.43%
2008-08-04 0 2.800 2.800 2.810 2.800 2.880 963,000 2,729,220 2.8341 2.650 2.650 2.660 2.650 2.726 1,017,411 2.6825 -2.44%
2008-08-01 0 2.870 2.850 2.870 2.830 2.880 811,000 2,313,920 2.8532 2.717 2.698 2.717 2.679 2.726 856,822 2.7006 -0.35%
2008-07-31 0 2.880 2.870 2.880 2.850 2.930 381,000 1,094,580 2.8729 2.726 2.717 2.726 2.698 2.773 402,527 2.7193 -1.37%
2008-07-30 0 2.920 2.900 2.920 2.890 2.930 714,000 2,079,440 2.9124 2.764 2.745 2.764 2.735 2.773 754,342 2.7566 1.39%
2008-07-29 0 2.880 2.880 2.910 2.840 2.910 562,000 1,619,080 2.8809 2.726 2.726 2.754 2.688 2.754 593,754 2.7269 -1.03%
2008-07-28 0 2.910 2.900 2.910 2.900 2.950 745,000 2,178,430 2.9241 2.754 2.745 2.754 2.745 2.792 787,093 2.7677 -0.34%
2008-07-25 0 2.920 2.900 2.920 2.820 2.950 2,265,000 6,582,840 2.9063 2.764 2.745 2.764 2.669 2.792 2,392,975 2.7509 1.39%
2008-07-24 0 2.880 2.880 2.890 2.850 2.890 982,000 2,813,280 2.8648 2.726 2.726 2.735 2.698 2.735 1,037,484 2.7116 1.05%
2008-07-23 0 2.850 2.850 2.870 2.820 2.900 771,000 2,203,860 2.8584 2.698 2.698 2.717 2.669 2.745 814,562 2.7056 0.35%
2008-07-22 0 2.840 2.840 2.860 2.830 2.860 848,000 2,415,850 2.8489 2.688 2.688 2.707 2.679 2.707 895,913 2.6965 -0.35%
2008-07-21 0 2.850 2.840 2.850 2.840 2.950 1,197,000 3,470,240 2.8991 2.698 2.688 2.698 2.688 2.792 1,264,632 2.7441 -1.72%
2008-07-18 0 2.900 2.880 2.900 2.880 3.030 3,989,000 11,822,660 2.9638 2.745 2.726 2.745 2.726 2.868 4,214,383 2.8053 -0.34%
2008-07-17 0 2.910 2.910 2.920 2.760 2.920 904,000 2,594,880 2.8704 2.754 2.754 2.764 2.612 2.764 955,077 2.7169 4.68%
2008-07-16 0 2.780 2.780 2.800 2.700 2.790 869,000 2,385,420 2.7450 2.631 2.631 2.650 2.556 2.641 918,100 2.5982 1.83%
2008-07-15 0 2.730 2.730 2.750 2.580 2.750 1,114,000 2,978,440 2.6736 2.584 2.584 2.603 2.442 2.603 1,176,942 2.5307 0.00%
2008-07-14 0 2.730 2.730 2.760 2.700 2.800 1,687,000 4,617,540 2.7371 2.584 2.584 2.612 2.556 2.650 1,782,317 2.5908 -2.50%
2008-07-11 0 2.800 2.800 2.820 2.800 2.880 1,697,667 4,832,911 2.8468 2.650 2.650 2.669 2.650 2.726 1,793,587 2.6946 -1.75%
2008-07-10 0 2.850 2.850 2.900 2.820 2.940 1,695,000 4,911,080 2.8974 2.698 2.698 2.745 2.669 2.783 1,790,769 2.7424 -1.04%
2008-07-09 0 2.880 2.880 2.900 2.870 2.970 1,320,000 3,830,880 2.9022 2.726 2.726 2.745 2.717 2.811 1,394,582 2.7470 0.35%
2008-07-08 0 2.870 2.870 2.880 2.810 2.930 2,521,000 7,252,302 2.8768 2.717 2.717 2.726 2.660 2.773 2,663,439 2.7229 -2.38%
2008-07-07 0 2.940 2.900 2.940 2.880 3.030 2,096,500 6,168,735 2.9424 2.783 2.745 2.783 2.726 2.868 2,214,955 2.7850 -0.68%
2008-07-04 0 2.960 2.960 2.970 2.760 2.970 7,216,000 21,113,710 2.9260 2.802 2.802 2.811 2.612 2.811 7,623,712 2.7695 7.25%
2008-07-03 0 2.760 2.760 2.770 2.710 2.900 3,274,000 9,158,670 2.7974 2.612 2.612 2.622 2.565 2.745 3,458,985 2.6478 -5.48%
2008-07-02 0 2.920 2.900 2.920 2.860 2.960 5,432,000 15,772,270 2.9036 2.764 2.745 2.764 2.707 2.802 5,738,914 2.7483 1.39%
2008-06-30 0 2.880 2.880 2.890 2.830 2.930 5,454,000 15,796,930 2.8964 2.726 2.726 2.735 2.679 2.773 5,762,157 2.7415 1.05%
2008-06-27 0 2.850 2.840 2.850 2.610 2.930 8,867,000 24,936,960 2.8123 2.698 2.688 2.698 2.470 2.773 9,367,996 2.6619 4.78%
2008-06-26 0 2.720 2.700 2.720 2.570 2.820 8,226,000 22,381,370 2.7208 2.575 2.556 2.575 2.433 2.669 8,690,779 2.5753 6.67%
2008-06-25 0 2.550 2.540 2.550 2.550 2.630 1,449,000 3,740,030 2.5811 2.414 2.404 2.414 2.414 2.489 1,530,870 2.4431 -0.39%
2008-06-24 0 2.560 2.550 2.560 2.430 2.620 5,503,000 13,955,670 2.5360 2.423 2.414 2.423 2.300 2.480 5,813,926 2.4004 -1.54%
2008-06-23 0 2.600 2.600 2.610 2.440 2.760 43,945,500 111,076,260 2.5276 2.461 2.461 2.470 2.310 2.612 46,428,472 2.3924 -7.80%
2008-06-20 0 2.820 2.820 2.830 2.820 2.990 12,603,000 36,477,010 2.8943 2.669 2.669 2.679 2.669 2.830 13,315,084 2.7395 -4.73%
2008-06-19 0 2.960 2.960 2.980 2.940 3.000 6,515,000 19,304,090 2.9630 2.802 2.802 2.821 2.783 2.840 6,883,105 2.8046 -1.66%
2008-06-18 0 3.010 2.980 3.010 2.950 3.030 6,865,500 20,512,540 2.9878 2.849 2.821 2.849 2.792 2.868 7,253,409 2.8280 0.33%
2008-06-17 0 3.000 3.000 3.010 2.910 3.080 23,047,500 69,180,680 3.0017 2.840 2.840 2.849 2.754 2.915 24,349,711 2.8411 -2.60%
2008-06-16 0 3.080 3.080 3.090 3.020 3.210 27,424,000 84,682,180 3.0879 2.915 2.915 2.925 2.858 3.038 28,973,488 2.9227 -3.14%
2008-06-13 0 3.180 3.180 3.190 3.110 3.270 40,857,684 130,310,156 3.1894 3.010 3.010 3.019 2.944 3.095 43,166,191 3.0188 0.00%
2008-06-12 0 3.180 3.180 3.190 2.880 3.400 223,161,000 711,484,510 3.1882 3.010 3.010 3.019 2.726 3.218 235,769,859 3.0177

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top