PLAYMATES HOLDINGS LIMITED: Wrnt due 2010-10-14
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00594 | 2009-04-15 | 2010-10-11 | 2010-10-15 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2010-10-14 | 1 | - | - | - | - | - | 0 | 0 | - | 1.560 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 1.560 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-12 | 1 | - | - | - | - | - | 0 | 0 | - | 1.560 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-11 | 0 | 1.560 | 1.560 | 1.590 | 1.540 | 1.570 | 177,780 | 271,744 | 1.5285 | 1.560 | 1.560 | 1.590 | 1.540 | 1.570 | 177,780 | 1.5285 | -1.89% |
| 2010-10-08 | 0 | 1.590 | 1.560 | 1.600 | 1.500 | 1.590 | 172,869 | 261,620 | 1.5134 | 1.590 | 1.560 | 1.600 | 1.500 | 1.590 | 172,869 | 1.5134 | 7.43% |
| 2010-10-07 | 0 | 1.480 | 1.460 | 1.490 | 1.470 | 1.510 | 163,528 | 239,384 | 1.4639 | 1.480 | 1.460 | 1.490 | 1.470 | 1.510 | 163,528 | 1.4639 | 0.68% |
| 2010-10-06 | 0 | 1.470 | 1.470 | 1.500 | 1.460 | 1.490 | 229,910 | 335,049 | 1.4573 | 1.470 | 1.470 | 1.500 | 1.460 | 1.490 | 229,910 | 1.4573 | -0.68% |
| 2010-10-05 | 0 | 1.480 | 1.460 | 1.500 | 1.460 | 1.490 | 139,313 | 201,753 | 1.4482 | 1.480 | 1.460 | 1.500 | 1.460 | 1.490 | 139,313 | 1.4482 | 1.37% |
| 2010-10-04 | 0 | 1.460 | 1.450 | 1.520 | 1.460 | 1.490 | 231,116 | 335,025 | 1.4496 | 1.460 | 1.450 | 1.520 | 1.460 | 1.490 | 231,116 | 1.4496 | -0.68% |
| 2010-09-30 | 0 | 1.470 | 1.470 | 1.500 | 1.470 | 1.470 | 93,880 | 133,532 | 1.4224 | 1.470 | 1.470 | 1.500 | 1.470 | 1.470 | 93,880 | 1.4224 | 0.00% |
| 2010-09-29 | 0 | 1.470 | 1.460 | 1.500 | 1.470 | 1.490 | 219,308 | 318,516 | 1.4524 | 1.470 | 1.460 | 1.500 | 1.470 | 1.490 | 219,308 | 1.4524 | -0.68% |
| 2010-09-28 | 0 | 1.480 | 1.450 | 1.500 | 1.460 | 1.480 | 92,324 | 132,350 | 1.4335 | 1.480 | 1.450 | 1.500 | 1.460 | 1.480 | 92,324 | 1.4335 | 0.00% |
| 2010-09-27 | 0 | 1.480 | 1.470 | 1.520 | 1.430 | 1.480 | 253,042 | 368,579 | 1.4566 | 1.480 | 1.470 | 1.520 | 1.430 | 1.480 | 253,042 | 1.4566 | 2.07% |
| 2010-09-24 | 0 | 1.450 | 1.450 | 1.470 | 1.440 | 1.440 | 49,914 | 70,378 | 1.4100 | 1.450 | 1.450 | 1.470 | 1.440 | 1.440 | 49,914 | 1.4100 | 0.00% |
| 2010-09-22 | 0 | 1.450 | 1.440 | 1.540 | 1.430 | 1.450 | 124,920 | 177,018 | 1.4171 | 1.450 | 1.440 | 1.540 | 1.430 | 1.450 | 124,920 | 1.4171 | 0.00% |
| 2010-09-21 | 0 | 1.450 | 1.450 | 1.650 | 1.450 | 1.450 | 43,420 | 61,511 | 1.4167 | 1.450 | 1.450 | 1.650 | 1.450 | 1.450 | 43,420 | 1.4167 | 0.69% |
| 2010-09-20 | 0 | 1.440 | 1.430 | 1.500 | 1.430 | 1.450 | 74,420 | 103,009 | 1.3842 | 1.440 | 1.430 | 1.500 | 1.430 | 1.450 | 74,420 | 1.3842 | 0.00% |
| 2010-09-17 | 0 | 1.440 | 1.430 | 1.470 | 1.440 | 1.450 | 192,944 | 277,615 | 1.4388 | 1.440 | 1.430 | 1.470 | 1.440 | 1.450 | 192,944 | 1.4388 | -2.04% |
| 2010-09-16 | 0 | 1.470 | 1.440 | 1.470 | 1.460 | 1.480 | 160,436 | 234,855 | 1.4639 | 1.470 | 1.440 | 1.470 | 1.460 | 1.480 | 160,436 | 1.4639 | -0.68% |
| 2010-09-15 | 0 | 1.480 | 1.480 | 1.510 | 1.480 | 1.520 | 277,309 | 415,154 | 1.4971 | 1.480 | 1.480 | 1.510 | 1.480 | 1.520 | 277,309 | 1.4971 | -1.99% |
| 2010-09-14 | 0 | 1.510 | 1.510 | 1.540 | 1.510 | 1.510 | 55,420 | 78,329 | 1.4134 | 1.510 | 1.510 | 1.540 | 1.510 | 1.510 | 55,420 | 1.4134 | 0.67% |
| 2010-09-13 | 0 | 1.500 | 1.490 | 1.520 | 1.500 | 1.520 | 81,664 | 121,489 | 1.4877 | 1.500 | 1.490 | 1.520 | 1.500 | 1.520 | 81,664 | 1.4877 | 0.67% |
| 2010-09-10 | 0 | 1.490 | 1.480 | 1.500 | 1.450 | 1.490 | 110,394 | 160,730 | 1.4560 | 1.490 | 1.480 | 1.500 | 1.450 | 1.490 | 110,394 | 1.4560 | 0.68% |
| 2010-09-09 | 0 | 1.480 | 1.470 | 1.500 | 1.470 | 1.500 | 89,560 | 129,585 | 1.4469 | 1.480 | 1.470 | 1.500 | 1.470 | 1.500 | 89,560 | 1.4469 | -0.67% |
| 2010-09-08 | 0 | 1.490 | 1.460 | 1.530 | - | - | 2,000 | 2,760 | 1.3800 | 1.490 | 1.460 | 1.530 | - | - | 2,000 | 1.3800 | 0.00% |
| 2010-09-07 | 0 | 1.490 | 1.490 | 1.530 | - | - | 9,680 | 13,476 | 1.3921 | 1.490 | 1.490 | 1.530 | - | - | 9,680 | 1.3921 | 0.68% |
| 2010-09-06 | 0 | 1.480 | 1.480 | 1.510 | 1.440 | 1.480 | 93,640 | 134,858 | 1.4402 | 1.480 | 1.480 | 1.510 | 1.440 | 1.480 | 93,640 | 1.4402 | -0.67% |
| 2010-09-03 | 0 | 1.490 | 1.470 | 1.490 | 1.500 | 1.520 | 64,104 | 93,746 | 1.4624 | 1.490 | 1.470 | 1.490 | 1.500 | 1.520 | 64,104 | 1.4624 | 2.76% |
| 2010-09-02 | 0 | 1.450 | 1.440 | - | - | - | 8,480 | 11,618 | 1.3700 | 1.450 | 1.440 | - | - | - | 8,480 | 1.3700 | 0.00% |
| 2010-09-01 | 0 | 1.450 | 1.430 | 1.470 | 1.450 | 1.460 | 69,400 | 99,890 | 1.4393 | 1.450 | 1.430 | 1.470 | 1.450 | 1.460 | 69,400 | 1.4393 | -0.68% |
| 2010-08-31 | 0 | 1.460 | 1.420 | 1.500 | 1.460 | 1.510 | 73,300 | 109,598 | 1.4952 | 1.460 | 1.420 | 1.500 | 1.460 | 1.510 | 73,300 | 1.4952 | -10.98% |
| 2010-08-30 | 0 | 1.640 | 1.480 | 1.650 | - | - | 2,120 | 3,064 | 1.4453 | 1.640 | 1.480 | 1.650 | - | - | 2,120 | 1.4453 | 0.00% |
| 2010-08-27 | 0 | 1.640 | 1.540 | 1.640 | - | - | 2,800 | 4,110 | 1.4679 | 1.640 | 1.540 | 1.640 | - | - | 2,800 | 1.4679 | 0.00% |
| 2010-08-26 | 0 | 1.640 | 1.590 | 1.680 | - | - | 800 | 1,200 | 1.5000 | 1.640 | 1.590 | 1.680 | - | - | 800 | 1.5000 | 0.00% |
| 2010-08-25 | 0 | 1.640 | 1.560 | 1.680 | 1.640 | 1.650 | 23,040 | 37,467 | 1.6262 | 1.640 | 1.560 | 1.680 | 1.640 | 1.650 | 23,040 | 1.6262 | 0.00% |
| 2010-08-24 | 0 | 1.640 | 1.630 | 1.680 | - | - | 200 | 300 | 1.5000 | 1.640 | 1.630 | 1.680 | - | - | 200 | 1.5000 | 0.00% |
| 2010-08-23 | 0 | 1.640 | 1.640 | 1.690 | 1.640 | 1.640 | 91,600 | 150,100 | 1.6386 | 1.640 | 1.640 | 1.690 | 1.640 | 1.640 | 91,600 | 1.6386 | -2.96% |
| 2010-08-20 | 0 | 1.690 | 1.660 | 1.690 | - | - | 100 | 160 | 1.6000 | 1.690 | 1.660 | 1.690 | - | - | 100 | 1.6000 | -0.59% |
| 2010-08-19 | 0 | 1.700 | 1.680 | 1.730 | 1.670 | 1.700 | 38,040 | 63,426 | 1.6674 | 1.700 | 1.680 | 1.730 | 1.670 | 1.700 | 38,040 | 1.6674 | 0.59% |
| 2010-08-18 | 0 | 1.690 | 1.680 | 1.720 | 1.680 | 1.730 | 224,140 | 379,503 | 1.6932 | 1.690 | 1.680 | 1.720 | 1.680 | 1.730 | 224,140 | 1.6932 | 0.60% |
| 2010-08-17 | 0 | 1.680 | 1.670 | 1.700 | 1.650 | 1.680 | 127,400 | 209,600 | 1.6452 | 1.680 | 1.670 | 1.700 | 1.650 | 1.680 | 127,400 | 1.6452 | -1.18% |
| 2010-08-16 | 0 | 1.700 | 1.650 | 1.830 | - | - | 1,760 | 2,816 | 1.6000 | 1.700 | 1.650 | 1.830 | - | - | 1,760 | 1.6000 | 0.00% |
| 2010-08-13 | 0 | 1.700 | 1.700 | 1.820 | - | - | 3,240 | 4,860 | 1.5000 | 1.700 | 1.700 | 1.820 | - | - | 3,240 | 1.5000 | 0.00% |
| 2010-08-12 | 0 | 1.700 | 1.700 | 1.840 | 1.700 | 1.700 | 14,800 | 24,860 | 1.6797 | 1.700 | 1.700 | 1.840 | 1.700 | 1.700 | 14,800 | 1.6797 | -2.30% |
| 2010-08-11 | 0 | 1.740 | 1.700 | 1.750 | 1.740 | 1.740 | 13,880 | 23,823 | 1.7164 | 1.740 | 1.700 | 1.750 | 1.740 | 1.740 | 13,880 | 1.7164 | -3.33% |
| 2010-08-10 | 0 | 1.800 | 1.750 | 1.810 | - | - | 8,344 | 14,185 | 1.7000 | 1.800 | 1.750 | 1.810 | - | - | 8,344 | 1.7000 | 0.00% |
| 2010-08-09 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.820 | 105,096 | 187,931 | 1.7882 | 1.800 | 1.800 | 1.820 | 1.800 | 1.820 | 105,096 | 1.7882 | 1.12% |
| 2010-08-06 | 0 | 1.780 | 1.780 | 1.820 | 1.770 | 1.770 | 23,720 | 40,106 | 1.6908 | 1.780 | 1.780 | 1.820 | 1.770 | 1.770 | 23,720 | 1.6908 | 1.14% |
| 2010-08-05 | 0 | 1.760 | 1.760 | 1.830 | 1.760 | 1.760 | 15,040 | 26,261 | 1.7461 | 1.760 | 1.760 | 1.830 | 1.760 | 1.760 | 15,040 | 1.7461 | -2.22% |
| 2010-08-04 | 0 | 1.800 | 1.790 | 1.860 | 1.760 | 1.800 | 44,288 | 75,529 | 1.7054 | 1.800 | 1.790 | 1.860 | 1.760 | 1.800 | 44,288 | 1.7054 | 1.69% |
| 2010-08-03 | 0 | 1.770 | 1.760 | 1.780 | 1.770 | 1.780 | 24,480 | 42,692 | 1.7440 | 1.770 | 1.760 | 1.780 | 1.770 | 1.780 | 24,480 | 1.7440 | -1.12% |
| 2010-08-02 | 0 | 1.790 | 1.790 | 1.840 | 1.720 | 1.750 | 24,880 | 42,536 | 1.7096 | 1.790 | 1.790 | 1.840 | 1.720 | 1.750 | 24,880 | 1.7096 | 5.29% |
| 2010-07-30 | 0 | 1.700 | 1.700 | 1.740 | 1.700 | 1.700 | 15,510 | 25,708 | 1.6575 | 1.700 | 1.700 | 1.740 | 1.700 | 1.700 | 15,510 | 1.6575 | 1.80% |
| 2010-07-29 | 0 | 1.670 | 1.650 | 1.740 | 1.610 | 1.670 | 103,280 | 168,801 | 1.6344 | 1.670 | 1.650 | 1.740 | 1.610 | 1.670 | 103,280 | 1.6344 | 2.45% |
| 2010-07-28 | 0 | 1.630 | 1.630 | 1.650 | 1.610 | 1.620 | 32,230 | 52,023 | 1.6141 | 1.630 | 1.630 | 1.650 | 1.610 | 1.620 | 32,230 | 1.6141 | 1.24% |
| 2010-07-27 | 0 | 1.610 | 1.610 | 1.730 | 1.610 | 1.610 | 13,340 | 21,344 | 1.6000 | 1.610 | 1.610 | 1.730 | 1.610 | 1.610 | 13,340 | 1.6000 | -2.42% |
| 2010-07-26 | 0 | 1.650 | 1.620 | 1.730 | - | - | 3,160 | 4,592 | 1.4532 | 1.650 | 1.620 | 1.730 | - | - | 3,160 | 1.4532 | 0.00% |
| 2010-07-23 | 0 | 1.650 | 1.610 | 1.680 | 1.610 | 1.680 | 76,077 | 124,451 | 1.6359 | 1.650 | 1.610 | 1.680 | 1.610 | 1.680 | 76,077 | 1.6359 | 6.45% |
| 2010-07-22 | 0 | 1.550 | 1.540 | 1.600 | 1.550 | 1.550 | 48,000 | 73,600 | 1.5333 | 1.550 | 1.540 | 1.600 | 1.550 | 1.550 | 48,000 | 1.5333 | 0.00% |
| 2010-07-21 | 0 | 1.550 | 1.550 | 1.600 | 1.550 | 1.550 | 25,760 | 39,525 | 1.5344 | 1.550 | 1.550 | 1.600 | 1.550 | 1.550 | 25,760 | 1.5344 | 0.00% |
| 2010-07-20 | 0 | 1.550 | 1.550 | 1.620 | - | - | 6,000 | 8,970 | 1.4950 | 1.550 | 1.550 | 1.620 | - | - | 6,000 | 1.4950 | 1.97% |
| 2010-07-19 | 0 | 1.520 | 1.510 | 1.600 | 1.510 | 1.530 | 57,800 | 88,646 | 1.5337 | 1.520 | 1.510 | 1.600 | 1.510 | 1.530 | 57,800 | 1.5337 | -0.65% |
| 2010-07-16 | 0 | 1.530 | 1.510 | 1.580 | 1.530 | 1.530 | 12,360 | 18,746 | 1.5167 | 1.530 | 1.510 | 1.580 | 1.530 | 1.530 | 12,360 | 1.5167 | 0.66% |
| 2010-07-15 | 0 | 1.520 | 1.510 | 1.640 | 1.520 | 1.540 | 66,980 | 101,223 | 1.5112 | 1.520 | 1.510 | 1.640 | 1.520 | 1.540 | 66,980 | 1.5112 | -1.30% |
| 2010-07-14 | 0 | 1.540 | 1.530 | 1.630 | 1.540 | 1.540 | 23,422 | 34,871 | 1.4888 | 1.540 | 1.530 | 1.630 | 1.540 | 1.540 | 23,422 | 1.4888 | 1.99% |
| 2010-07-13 | 0 | 1.510 | 1.510 | 1.550 | 1.510 | 1.510 | 17,768 | 25,820 | 1.4532 | 1.510 | 1.510 | 1.550 | 1.510 | 1.510 | 17,768 | 1.4532 | -1.31% |
| 2010-07-12 | 0 | 1.530 | 1.460 | 1.630 | 1.530 | 1.570 | 73,320 | 110,852 | 1.5119 | 1.530 | 1.460 | 1.630 | 1.530 | 1.570 | 73,320 | 1.5119 | -1.29% |
| 2010-07-09 | 0 | 1.550 | 1.550 | 1.600 | 1.540 | 1.560 | 79,524 | 120,246 | 1.5121 | 1.550 | 1.550 | 1.600 | 1.540 | 1.560 | 79,524 | 1.5121 | 0.00% |
| 2010-07-08 | 0 | 1.550 | 1.490 | 1.570 | - | - | 19,960 | 28,024 | 1.4040 | 1.550 | 1.490 | 1.570 | - | - | 19,960 | 1.4040 | 0.00% |
| 2010-07-07 | 0 | 1.550 | 1.480 | 1.670 | - | - | 2,560 | 3,554 | 1.3883 | 1.550 | 1.480 | 1.670 | - | - | 2,560 | 1.3883 | 0.00% |
| 2010-07-06 | 0 | 1.550 | 1.490 | - | 1.550 | 1.550 | 11,800 | 18,020 | 1.5271 | 1.550 | 1.490 | - | 1.550 | 1.550 | 11,800 | 1.5271 | 1.31% |
| 2010-07-05 | 0 | 1.530 | 1.460 | 1.530 | - | - | 7,120 | 9,612 | 1.3500 | 1.530 | 1.460 | 1.530 | - | - | 7,120 | 1.3500 | -2.55% |
| 2010-07-02 | 0 | 1.570 | 1.440 | 1.600 | - | - | 1,452 | 1,770 | 1.2190 | 1.570 | 1.440 | 1.600 | - | - | 1,452 | 1.2190 | 0.00% |
| 2010-06-30 | 0 | 1.570 | 1.420 | 1.610 | - | - | 440 | 620 | 1.4091 | 1.570 | 1.420 | 1.610 | - | - | 440 | 1.4091 | -2.48% |
| 2010-06-29 | 0 | 1.610 | 1.450 | 1.660 | - | - | 0 | 0 | - | 1.610 | 1.450 | 1.660 | - | - | 0 | - | 0.00% |
| 2010-06-28 | 0 | 1.610 | 1.610 | 1.730 | - | - | 2,120 | 2,968 | 1.4000 | 1.610 | 1.610 | 1.730 | - | - | 2,120 | 1.4000 | 1.26% |
| 2010-06-25 | 0 | 1.590 | 1.550 | - | - | - | 400 | 560 | 1.4000 | 1.590 | 1.550 | - | - | - | 400 | 1.4000 | 0.00% |
| 2010-06-24 | 0 | 1.590 | 1.580 | 1.690 | 1.580 | 1.590 | 35,200 | 55,060 | 1.5642 | 1.590 | 1.580 | 1.690 | 1.580 | 1.590 | 35,200 | 1.5642 | -0.62% |
| 2010-06-23 | 0 | 1.600 | 1.520 | 1.600 | - | - | 5,400 | 7,830 | 1.4500 | 1.600 | 1.520 | 1.600 | - | - | 5,400 | 1.4500 | -0.62% |
| 2010-06-22 | 0 | 1.610 | 1.540 | 1.610 | - | - | 3,600 | 5,040 | 1.4000 | 1.610 | 1.540 | 1.610 | - | - | 3,600 | 1.4000 | 0.00% |
| 2010-06-21 | 0 | 1.610 | 1.610 | - | 1.580 | 1.610 | 67,880 | 104,932 | 1.5458 | 1.610 | 1.610 | - | 1.580 | 1.610 | 67,880 | 1.5458 | 0.62% |
| 2010-06-18 | 0 | 1.600 | 1.490 | 1.600 | - | - | 11,000 | 15,950 | 1.4500 | 1.600 | 1.490 | 1.600 | - | - | 11,000 | 1.4500 | -0.62% |
| 2010-06-17 | 0 | 1.610 | 1.510 | 1.610 | - | - | 2,744 | 3,842 | 1.4001 | 1.610 | 1.510 | 1.610 | - | - | 2,744 | 1.4001 | 0.00% |
| 2010-06-15 | 0 | 1.610 | 1.470 | 1.610 | - | - | 1,006 | 1,408 | 1.3996 | 1.610 | 1.470 | 1.610 | - | - | 1,006 | 1.3996 | 0.00% |
| 2010-06-14 | 0 | 1.610 | 1.460 | 1.620 | - | - | 3,900 | 5,050 | 1.2949 | 1.610 | 1.460 | 1.620 | - | - | 3,900 | 1.2949 | 0.00% |
| 2010-06-11 | 0 | 1.610 | 1.590 | 1.680 | 1.600 | 1.610 | 20,600 | 33,008 | 1.6023 | 1.610 | 1.590 | 1.680 | 1.600 | 1.610 | 20,600 | 1.6023 | 0.62% |
| 2010-06-10 | 0 | 1.600 | 1.560 | 1.600 | - | - | 2,400 | 3,480 | 1.4500 | 1.600 | 1.560 | 1.600 | - | - | 2,400 | 1.4500 | -0.62% |
| 2010-06-09 | 0 | 1.610 | 1.570 | 1.610 | - | - | 0 | 0 | - | 1.610 | 1.570 | 1.610 | - | - | 0 | - | -1.23% |
| 2010-06-08 | 0 | 1.630 | 1.520 | 1.650 | - | - | 9,200 | 13,432 | 1.4600 | 1.630 | 1.520 | 1.650 | - | - | 9,200 | 1.4600 | 0.00% |
| 2010-06-07 | 0 | 1.630 | 1.550 | 1.650 | - | - | 0 | 0 | - | 1.630 | 1.550 | 1.650 | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 1.630 | 1.580 | 1.680 | 1.420 | 1.630 | 31,400 | 48,762 | 1.5529 | 1.630 | 1.580 | 1.680 | 1.420 | 1.630 | 31,400 | 1.5529 | 5.84% |
| 2010-06-03 | 0 | 1.540 | 1.430 | - | - | - | 3,400 | 4,998 | 1.4700 | 1.540 | 1.430 | - | - | - | 3,400 | 1.4700 | 0.00% |
| 2010-06-02 | 0 | 1.540 | 1.480 | 1.590 | - | - | 0 | 0 | - | 1.540 | 1.480 | 1.590 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 1.540 | 1.540 | 1.680 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.680 | - | - | 0 | - | 10.00% |
| 2010-05-31 | 0 | 1.400 | 1.400 | 1.640 | - | - | 0 | 0 | - | 1.400 | 1.400 | 1.640 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 1.400 | 1.400 | - | - | - | 1,600 | 2,000 | 1.2500 | 1.400 | 1.400 | - | - | - | 1,600 | 1.2500 | 0.72% |
| 2010-05-27 | 0 | 1.390 | 1.390 | - | - | - | 1,400 | 1,820 | 1.3000 | 1.390 | 1.390 | - | - | - | 1,400 | 1.3000 | 0.00% |
| 2010-05-26 | 0 | 1.390 | 1.330 | 1.530 | - | - | 640 | 762 | 1.1906 | 1.390 | 1.330 | 1.530 | - | - | 640 | 1.1906 | 0.00% |
| 2010-05-25 | 0 | 1.390 | 1.350 | 1.520 | - | - | 2,000 | 2,500 | 1.2500 | 1.390 | 1.350 | 1.520 | - | - | 2,000 | 1.2500 | 0.00% |
| 2010-05-24 | 0 | 1.390 | 1.390 | 1.530 | 1.330 | 1.330 | 24,277 | 32,288 | 1.3300 | 1.390 | 1.390 | 1.530 | 1.330 | 1.330 | 24,277 | 1.3300 | 2.96% |
| 2010-05-20 | 0 | 1.350 | 1.350 | 1.510 | 1.350 | 1.350 | 12,800 | 16,860 | 1.3172 | 1.350 | 1.350 | 1.510 | 1.350 | 1.350 | 12,800 | 1.3172 | -15.09% |
| 2010-05-19 | 0 | 1.590 | 1.430 | 1.590 | - | - | 0 | 0 | - | 1.590 | 1.430 | 1.590 | - | - | 0 | - | -5.36% |
| 2010-05-18 | 0 | 1.680 | 1.580 | - | - | - | 640 | 992 | 1.5500 | 1.680 | 1.580 | - | - | - | 640 | 1.5500 | 0.00% |
| 2010-05-17 | 0 | 1.680 | 1.520 | 1.740 | - | - | 0 | 0 | - | 1.680 | 1.520 | 1.740 | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 1.680 | 1.680 | 1.740 | 1.670 | 1.700 | 36,120 | 59,880 | 1.6578 | 1.680 | 1.680 | 1.740 | 1.670 | 1.700 | 36,120 | 1.6578 | 0.60% |
| 2010-05-13 | 0 | 1.670 | 1.670 | 1.730 | - | - | 3,880 | 6,208 | 1.6000 | 1.670 | 1.670 | 1.730 | - | - | 3,880 | 1.6000 | 3.09% |
| 2010-05-12 | 0 | 1.620 | 1.620 | 1.720 | - | - | 200 | 300 | 1.5000 | 1.620 | 1.620 | 1.720 | - | - | 200 | 1.5000 | 0.62% |
| 2010-05-11 | 0 | 1.610 | 1.610 | 1.760 | - | - | 1,200 | 1,980 | 1.6500 | 1.610 | 1.610 | 1.760 | - | - | 1,200 | 1.6500 | 1.90% |
| 2010-05-10 | 0 | 1.580 | 1.570 | 1.790 | - | - | 28 | 39 | 1.3929 | 1.580 | 1.570 | 1.790 | - | - | 28 | 1.3929 | 0.00% |
| 2010-05-07 | 0 | 1.580 | 1.540 | 1.690 | 1.580 | 1.600 | 42,000 | 66,600 | 1.5857 | 1.580 | 1.540 | 1.690 | 1.580 | 1.600 | 42,000 | 1.5857 | -1.86% |
| 2010-05-06 | 0 | 1.610 | 1.580 | 1.700 | 1.610 | 1.610 | 12,320 | 19,812 | 1.6081 | 1.610 | 1.580 | 1.700 | 1.610 | 1.610 | 12,320 | 1.6081 | -12.97% |
| 2010-05-05 | 0 | 1.850 | 1.690 | 1.850 | - | - | 280 | 462 | 1.6500 | 1.850 | 1.690 | 1.850 | - | - | 280 | 1.6500 | -6.57% |
| 2010-05-04 | 0 | 1.980 | 1.690 | 2.180 | - | - | 640 | 1,056 | 1.6500 | 1.980 | 1.690 | 2.180 | - | - | 640 | 1.6500 | 0.00% |
| 2010-05-03 | 0 | 1.980 | 1.730 | 2.180 | - | - | 1,280 | 2,144 | 1.6750 | 1.980 | 1.730 | 2.180 | - | - | 1,280 | 1.6750 | 0.00% |
| 2010-04-30 | 0 | 1.980 | 1.880 | 2.180 | - | - | 7,400 | 12,728 | 1.7200 | 1.980 | 1.880 | 2.180 | - | - | 7,400 | 1.7200 | 0.00% |
| 2010-04-29 | 0 | 1.980 | 1.810 | 2.200 | - | - | 2,100 | 3,675 | 1.7500 | 1.980 | 1.810 | 2.200 | - | - | 2,100 | 1.7500 | 0.00% |
| 2010-04-28 | 0 | 1.980 | 1.960 | 2.200 | - | - | 2,120 | 3,816 | 1.8000 | 1.980 | 1.960 | 2.200 | - | - | 2,120 | 1.8000 | 0.00% |
| 2010-04-27 | 0 | 1.980 | 1.960 | 2.200 | - | - | 1,600 | 2,960 | 1.8500 | 1.980 | 1.960 | 2.200 | - | - | 1,600 | 1.8500 | 0.00% |
| 2010-04-26 | 0 | 1.980 | 1.960 | 2.200 | 1.950 | 1.980 | 54,000 | 105,710 | 1.9576 | 1.980 | 1.960 | 2.200 | 1.950 | 1.980 | 54,000 | 1.9576 | 1.54% |
| 2010-04-23 | 0 | 1.950 | 1.850 | 2.200 | 1.950 | 1.950 | 24,000 | 44,800 | 1.8667 | 1.950 | 1.850 | 2.200 | 1.950 | 1.950 | 24,000 | 1.8667 | -11.36% |
| 2010-04-22 | 0 | 2.200 | 1.960 | 2.200 | - | - | 11,200 | 21,840 | 1.9500 | 2.200 | 1.960 | 2.200 | - | - | 11,200 | 1.9500 | -1.35% |
| 2010-04-21 | 0 | 2.230 | 1.950 | 2.230 | - | - | 3,400 | 6,460 | 1.9000 | 2.230 | 1.950 | 2.230 | - | - | 3,400 | 1.9000 | 0.00% |
| 2010-04-20 | 0 | 2.230 | 1.940 | 2.230 | - | - | 1,600 | 2,928 | 1.8300 | 2.230 | 1.940 | 2.230 | - | - | 1,600 | 1.8300 | -0.89% |
| 2010-04-19 | 0 | 2.250 | 1.950 | 2.250 | - | - | 990 | 1,881 | 1.9000 | 2.250 | 1.950 | 2.250 | - | - | 990 | 1.9000 | -11.76% |
| 2010-04-16 | 0 | 2.550 | - | 2.550 | - | - | 8,160 | 16,178 | 1.9826 | 2.550 | - | 2.550 | - | - | 8,160 | 1.9826 | -1.92% |
| 2010-04-15 | 0 | 2.600 | 2.050 | 2.600 | - | - | 2,000 | 4,400 | 2.2000 | 2.600 | 2.050 | 2.600 | - | - | 2,000 | 2.2000 | -0.76% |
| 2010-04-14 | 0 | 2.620 | - | 2.620 | - | - | 6,120 | 14,994 | 2.4500 | 2.620 | - | 2.620 | - | - | 6,120 | 2.4500 | 0.00% |
| 2010-04-13 | 0 | 2.620 | 2.620 | 2.650 | 2.580 | 2.620 | 239,720 | 622,573 | 2.5971 | 2.620 | 2.620 | 2.650 | 2.580 | 2.620 | 239,720 | 2.5971 | 1.55% |
| 2010-04-12 | 0 | 2.580 | 2.570 | 2.600 | 2.570 | 2.600 | 126,000 | 324,660 | 2.5767 | 2.580 | 2.570 | 2.600 | 2.570 | 2.600 | 126,000 | 2.5767 | 0.39% |
| 2010-04-09 | 0 | 2.570 | 2.570 | 2.590 | 2.570 | 2.600 | 98,840 | 253,266 | 2.5624 | 2.570 | 2.570 | 2.590 | 2.570 | 2.600 | 98,840 | 2.5624 | -2.28% |
| 2010-04-08 | 0 | 2.630 | 2.630 | 2.650 | 2.620 | 2.620 | 40,440 | 104,251 | 2.5779 | 2.630 | 2.630 | 2.650 | 2.620 | 2.620 | 40,440 | 2.5779 | -1.13% |
| 2010-04-07 | 0 | 2.660 | 2.650 | 2.700 | 2.650 | 2.660 | 211,092 | 558,861 | 2.6475 | 2.660 | 2.650 | 2.700 | 2.650 | 2.660 | 211,092 | 2.6475 | 2.31% |
| 2010-04-01 | 0 | 2.600 | 2.530 | 2.600 | 2.630 | 2.650 | 69,054 | 176,800 | 2.5603 | 2.600 | 2.530 | 2.600 | 2.630 | 2.650 | 69,054 | 2.5603 | -0.76% |
| 2010-03-31 | 0 | 2.620 | 2.500 | 2.640 | 2.510 | 2.850 | 191,720 | 521,204 | 2.7186 | 2.620 | 2.500 | 2.640 | 2.510 | 2.850 | 191,720 | 2.7186 | 1.16% |
| 2010-03-30 | 0 | 2.590 | 2.560 | 2.650 | 2.090 | 2.620 | 581,756 | 1,333,220 | 2.2917 | 2.590 | 2.560 | 2.650 | 2.090 | 2.620 | 581,756 | 2.2917 | 24.52% |
| 2010-03-29 | 0 | 2.080 | 2.060 | 2.120 | 2.000 | 2.140 | 350,728 | 722,752 | 2.0607 | 2.080 | 2.060 | 2.120 | 2.000 | 2.140 | 350,728 | 2.0607 | 7.22% |
| 2010-03-26 | 0 | 1.940 | 1.870 | 1.940 | - | - | 3,960 | 6,930 | 1.7500 | 1.940 | 1.870 | 1.940 | - | - | 3,960 | 1.7500 | 0.00% |
| 2010-03-25 | 0 | 1.940 | 1.930 | 1.980 | 1.930 | 2.010 | 93,760 | 178,632 | 1.9052 | 1.940 | 1.930 | 1.980 | 1.930 | 2.010 | 93,760 | 1.9052 | -1.02% |
| 2010-03-24 | 0 | 1.960 | 1.960 | 2.000 | 1.950 | 1.960 | 28,240 | 54,052 | 1.9140 | 1.960 | 1.960 | 2.000 | 1.950 | 1.960 | 28,240 | 1.9140 | 0.51% |
| 2010-03-23 | 0 | 1.950 | 1.950 | 1.990 | 1.950 | 1.970 | 41,640 | 79,212 | 1.9023 | 1.950 | 1.950 | 1.990 | 1.950 | 1.970 | 41,640 | 1.9023 | 0.00% |
| 2010-03-22 | 0 | 1.950 | 1.950 | 1.980 | 1.920 | 1.950 | 46,160 | 88,278 | 1.9124 | 1.950 | 1.950 | 1.980 | 1.920 | 1.950 | 46,160 | 1.9124 | 2.63% |
| 2010-03-19 | 0 | 1.900 | 1.890 | 1.940 | 1.880 | 1.950 | 46,276 | 92,787 | 2.0051 | 1.900 | 1.890 | 1.940 | 1.880 | 1.950 | 46,276 | 2.0051 | 2.15% |
| 2010-03-18 | 0 | 1.860 | 1.780 | 1.930 | 1.810 | 1.890 | 99,800 | 184,648 | 1.8502 | 1.860 | 1.780 | 1.930 | 1.810 | 1.890 | 99,800 | 1.8502 | 0.54% |
| 2010-03-17 | 0 | 1.850 | 1.810 | 1.850 | 1.800 | 1.850 | 120,880 | 218,130 | 1.8045 | 1.850 | 1.810 | 1.850 | 1.800 | 1.850 | 120,880 | 1.8045 | 2.21% |
| 2010-03-16 | 0 | 1.810 | 1.780 | 1.810 | 1.680 | 1.810 | 243,635 | 430,074 | 1.7652 | 1.810 | 1.780 | 1.810 | 1.680 | 1.810 | 243,635 | 1.7652 | 12.42% |
| 2010-03-15 | 0 | 1.610 | 1.570 | 1.650 | 1.610 | 1.650 | 73,480 | 119,262 | 1.6231 | 1.610 | 1.570 | 1.650 | 1.610 | 1.650 | 73,480 | 1.6231 | -2.42% |
| 2010-03-12 | 0 | 1.650 | 1.600 | 1.650 | 1.650 | 1.650 | 13,640 | 21,924 | 1.6073 | 1.650 | 1.600 | 1.650 | 1.650 | 1.650 | 13,640 | 1.6073 | 0.00% |
| 2010-03-11 | 0 | 1.650 | 1.580 | 1.720 | - | - | 2,600 | 3,900 | 1.5000 | 1.650 | 1.580 | 1.720 | - | - | 2,600 | 1.5000 | 0.00% |
| 2010-03-10 | 0 | 1.650 | 1.590 | 1.680 | 1.650 | 1.650 | 16,840 | 26,577 | 1.5782 | 1.650 | 1.590 | 1.680 | 1.650 | 1.650 | 16,840 | 1.5782 | 1.85% |
| 2010-03-09 | 0 | 1.620 | 1.570 | 1.700 | - | - | 3,320 | 5,034 | 1.5163 | 1.620 | 1.570 | 1.700 | - | - | 3,320 | 1.5163 | 0.00% |
| 2010-03-08 | 0 | 1.620 | 1.610 | 1.710 | 1.620 | 1.630 | 29,200 | 46,180 | 1.5815 | 1.620 | 1.610 | 1.710 | 1.620 | 1.630 | 29,200 | 1.5815 | 0.00% |
| 2010-03-05 | 0 | 1.620 | 1.620 | 1.650 | - | - | 3,320 | 4,814 | 1.4500 | 1.620 | 1.620 | 1.650 | - | - | 3,320 | 1.4500 | 0.00% |
| 2010-03-04 | 0 | 1.620 | 1.520 | 1.710 | - | - | 3,400 | 4,860 | 1.4294 | 1.620 | 1.520 | 1.710 | - | - | 3,400 | 1.4294 | 0.00% |
| 2010-03-03 | 0 | 1.620 | 1.610 | 1.710 | 1.610 | 1.620 | 25,900 | 41,150 | 1.5888 | 1.620 | 1.610 | 1.710 | 1.610 | 1.620 | 25,900 | 1.5888 | 0.00% |
| 2010-03-02 | 0 | 1.620 | 1.560 | 1.700 | - | - | 8,280 | 12,600 | 1.5217 | 1.620 | 1.560 | 1.700 | - | - | 8,280 | 1.5217 | 0.00% |
| 2010-03-01 | 0 | 1.620 | 1.480 | 1.720 | - | - | 400 | 560 | 1.4000 | 1.620 | 1.480 | 1.720 | - | - | 400 | 1.4000 | 0.00% |
| 2010-02-26 | 0 | 1.620 | 1.540 | 1.680 | - | - | 11,560 | 16,762 | 1.4500 | 1.620 | 1.540 | 1.680 | - | - | 11,560 | 1.4500 | 0.00% |
| 2010-02-25 | 0 | 1.620 | 1.520 | 1.670 | 1.620 | 1.670 | 41,554 | 65,974 | 1.5877 | 1.620 | 1.520 | 1.670 | 1.620 | 1.670 | 41,554 | 1.5877 | 0.00% |
| 2010-02-24 | 0 | 1.620 | 1.530 | 1.670 | - | - | 5,700 | 8,265 | 1.4500 | 1.620 | 1.530 | 1.670 | - | - | 5,700 | 1.4500 | 0.00% |
| 2010-02-23 | 0 | 1.620 | 1.610 | 1.770 | 1.520 | 1.620 | 35,000 | 54,712 | 1.5632 | 1.620 | 1.610 | 1.770 | 1.520 | 1.620 | 35,000 | 1.5632 | 6.58% |
| 2010-02-22 | 0 | 1.520 | 1.510 | 1.550 | 1.510 | 1.520 | 30,480 | 46,172 | 1.5148 | 1.520 | 1.510 | 1.550 | 1.510 | 1.520 | 30,480 | 1.5148 | 11.76% |
| 2010-02-19 | 0 | 1.360 | 1.360 | 1.520 | 1.360 | 1.360 | 15,520 | 20,696 | 1.3335 | 1.360 | 1.360 | 1.520 | 1.360 | 1.360 | 15,520 | 1.3335 | -4.23% |
| 2010-02-18 | 0 | 1.420 | 1.420 | 1.520 | - | - | 0 | 0 | - | 1.420 | 1.420 | 1.520 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 1.420 | 1.420 | 1.520 | 1.420 | 1.420 | 14,280 | 19,948 | 1.3969 | 1.420 | 1.420 | 1.520 | 1.420 | 1.420 | 14,280 | 1.3969 | 0.00% |
| 2010-02-12 | 0 | 1.420 | 1.420 | 1.530 | - | - | 800 | 1,104 | 1.3800 | 1.420 | 1.420 | 1.530 | - | - | 800 | 1.3800 | 2.16% |
| 2010-02-11 | 0 | 1.390 | 1.390 | 1.580 | 1.360 | 1.370 | 22,928 | 31,106 | 1.3567 | 1.390 | 1.390 | 1.580 | 1.360 | 1.370 | 22,928 | 1.3567 | -7.33% |
| 2010-02-10 | 0 | 1.500 | 1.360 | 1.580 | 1.500 | 1.500 | 16,200 | 23,060 | 1.4235 | 1.500 | 1.360 | 1.580 | 1.500 | 1.500 | 16,200 | 1.4235 | 0.00% |
| 2010-02-09 | 0 | 1.500 | 1.450 | 1.580 | - | - | 2,200 | 3,036 | 1.3800 | 1.500 | 1.450 | 1.580 | - | - | 2,200 | 1.3800 | 0.00% |
| 2010-02-08 | 0 | 1.500 | 1.330 | 1.590 | - | - | 0 | 0 | - | 1.500 | 1.330 | 1.590 | - | - | 0 | - | 0.00% |
| 2010-02-05 | 0 | 1.500 | 1.330 | 1.500 | - | - | 2,000 | 2,520 | 1.2600 | 1.500 | 1.330 | 1.500 | - | - | 2,000 | 1.2600 | 0.00% |
| 2010-02-04 | 0 | 1.500 | 1.410 | 1.620 | - | - | 800 | 1,040 | 1.3000 | 1.500 | 1.410 | 1.620 | - | - | 800 | 1.3000 | 0.00% |
| 2010-02-03 | 0 | 1.500 | 1.500 | 1.590 | 1.500 | 1.500 | 14,280 | 20,564 | 1.4401 | 1.500 | 1.500 | 1.590 | 1.500 | 1.500 | 14,280 | 1.4401 | 0.67% |
| 2010-02-02 | 0 | 1.490 | 1.390 | - | - | - | 2,820 | 3,807 | 1.3500 | 1.490 | 1.390 | - | - | - | 2,820 | 1.3500 | 0.00% |
| 2010-02-01 | 0 | 1.490 | 1.320 | 1.590 | - | - | 940 | 1,128 | 1.2000 | 1.490 | 1.320 | 1.590 | - | - | 940 | 1.2000 | 0.00% |
| 2010-01-29 | 0 | 1.490 | 1.310 | - | - | - | 400 | 504 | 1.2600 | 1.490 | 1.310 | - | - | - | 400 | 1.2600 | 0.00% |
| 2010-01-28 | 0 | 1.490 | 1.430 | 1.490 | 1.490 | 1.500 | 20,200 | 30,160 | 1.4931 | 1.490 | 1.430 | 1.490 | 1.490 | 1.500 | 20,200 | 1.4931 | 9.56% |
| 2010-01-27 | 0 | 1.360 | - | 1.640 | 1.360 | 1.360 | 16,400 | 21,664 | 1.3210 | 1.360 | - | 1.640 | 1.360 | 1.360 | 16,400 | 1.3210 | -15.00% |
| 2010-01-26 | 0 | 1.600 | 1.380 | 1.620 | 1.600 | 1.600 | 11,400 | 17,960 | 1.5754 | 1.600 | 1.380 | 1.620 | 1.600 | 1.600 | 11,400 | 1.5754 | 0.00% |
| 2010-01-25 | 0 | 1.600 | 1.430 | 1.600 | - | - | 2,360 | 3,068 | 1.3000 | 1.600 | 1.430 | 1.600 | - | - | 2,360 | 1.3000 | -1.84% |
| 2010-01-22 | 0 | 1.630 | 1.390 | - | - | - | 1,200 | 1,560 | 1.3000 | 1.630 | 1.390 | - | - | - | 1,200 | 1.3000 | 0.00% |
| 2010-01-21 | 0 | 1.630 | 1.520 | 1.790 | - | - | 0 | 0 | - | 1.630 | 1.520 | 1.790 | - | - | 0 | - | 0.00% |
| 2010-01-20 | 0 | 1.630 | 1.570 | 1.700 | - | - | 3,240 | 4,536 | 1.4000 | 1.630 | 1.570 | 1.700 | - | - | 3,240 | 1.4000 | 0.00% |
| 2010-01-19 | 0 | 1.630 | 1.560 | - | - | - | 3,240 | 4,666 | 1.4401 | 1.630 | 1.560 | - | - | - | 3,240 | 1.4401 | 0.00% |
| 2010-01-18 | 0 | 1.630 | 1.530 | 1.680 | - | - | 400 | 600 | 1.5000 | 1.630 | 1.530 | 1.680 | - | - | 400 | 1.5000 | 0.00% |
| 2010-01-15 | 0 | 1.630 | 1.500 | 1.690 | - | - | 200 | 280 | 1.4000 | 1.630 | 1.500 | 1.690 | - | - | 200 | 1.4000 | 0.00% |
| 2010-01-14 | 0 | 1.630 | 1.530 | 1.680 | - | - | 2,200 | 3,212 | 1.4600 | 1.630 | 1.530 | 1.680 | - | - | 2,200 | 1.4600 | 0.00% |
| 2010-01-13 | 0 | 1.630 | 1.520 | 1.670 | - | - | 320 | 451 | 1.4094 | 1.630 | 1.520 | 1.670 | - | - | 320 | 1.4094 | 0.00% |
| 2010-01-12 | 0 | 1.630 | 1.550 | 1.690 | 1.560 | 1.630 | 43,280 | 69,320 | 1.6017 | 1.630 | 1.550 | 1.690 | 1.560 | 1.630 | 43,280 | 1.6017 | 0.00% |
| 2010-01-11 | 0 | 1.630 | 1.570 | 1.700 | 1.630 | 1.700 | 42,600 | 69,900 | 1.6408 | 1.630 | 1.570 | 1.700 | 1.630 | 1.700 | 42,600 | 1.6408 | 0.00% |
| 2010-01-08 | 0 | 1.630 | 1.580 | 1.630 | - | - | 1,300 | 1,910 | 1.4692 | 1.630 | 1.580 | 1.630 | - | - | 1,300 | 1.4692 | -1.21% |
| 2010-01-07 | 0 | 1.650 | 1.560 | 1.730 | - | - | 6,020 | 9,201 | 1.5284 | 1.650 | 1.560 | 1.730 | - | - | 6,020 | 1.5284 | 0.00% |
| 2010-01-06 | 0 | 1.650 | 1.640 | 1.750 | 1.630 | 1.650 | 40,520 | 63,113 | 1.5576 | 1.650 | 1.640 | 1.750 | 1.630 | 1.650 | 40,520 | 1.5576 | 3.12% |
| 2010-01-05 | 0 | 1.600 | 1.580 | 1.640 | - | - | 1,800 | 2,480 | 1.3778 | 1.600 | 1.580 | 1.640 | - | - | 1,800 | 1.3778 | 0.00% |
| 2010-01-04 | 0 | 1.600 | 1.500 | 1.600 | - | - | 1,980 | 2,891 | 1.4601 | 1.600 | 1.500 | 1.600 | - | - | 1,980 | 1.4601 | 0.00% |
| 2009-12-31 | 0 | 1.600 | 1.510 | - | 1.580 | 1.600 | 20,280 | 32,192 | 1.5874 | 1.600 | 1.510 | - | 1.580 | 1.600 | 20,280 | 1.5874 | 0.00% |
| 2009-12-30 | 0 | 1.600 | 1.450 | 1.600 | - | - | 2,000 | 2,800 | 1.4000 | 1.600 | 1.450 | 1.600 | - | - | 2,000 | 1.4000 | -3.03% |
| 2009-12-29 | 0 | 1.650 | 1.470 | 1.650 | - | - | 3,304 | 4,045 | 1.2243 | 1.650 | 1.470 | 1.650 | - | - | 3,304 | 1.2243 | -8.33% |
| 2009-12-28 | 0 | 1.800 | - | 1.800 | 4.890 | 4.890 | 14,120 | 55,132 | 3.9045 | 1.800 | - | 1.800 | 4.890 | 4.890 | 14,120 | 3.9045 | 11.11% |
| 2009-12-24 | 0 | 1.620 | 1.450 | 1.620 | - | - | 2,400 | 3,360 | 1.4000 | 1.620 | 1.450 | 1.620 | - | - | 2,400 | 1.4000 | -0.61% |
| 2009-12-23 | 0 | 1.630 | 1.480 | 1.630 | - | - | 6,000 | 8,266 | 1.3777 | 1.630 | 1.480 | 1.630 | - | - | 6,000 | 1.3777 | 0.00% |
| 2009-12-22 | 0 | 1.630 | 1.310 | - | - | - | 2,400 | 2,880 | 1.2000 | 1.630 | 1.310 | - | - | - | 2,400 | 1.2000 | 0.00% |
| 2009-12-21 | 0 | 1.630 | - | 1.690 | - | - | 0 | 0 | - | 1.630 | - | 1.690 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 1.630 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-17 | 0 | 1.630 | 1.480 | - | - | - | 2,960 | 4,085 | 1.3801 | 1.630 | 1.480 | - | - | - | 2,960 | 1.3801 | 0.00% |
| 2009-12-16 | 0 | 1.630 | 1.450 | - | - | - | 1,800 | 2,660 | 1.4778 | 1.630 | 1.450 | - | - | - | 1,800 | 1.4778 | 0.00% |
| 2009-12-15 | 0 | 1.630 | 1.630 | - | 1.620 | 1.620 | 16,280 | 25,620 | 1.5737 | 1.630 | 1.630 | - | 1.620 | 1.620 | 16,280 | 1.5737 | -4.68% |
| 2009-12-14 | 0 | 1.710 | 1.620 | - | - | - | 200 | 310 | 1.5500 | 1.710 | 1.620 | - | - | - | 200 | 1.5500 | 0.00% |
| 2009-12-11 | 0 | 1.710 | 1.680 | 1.790 | 1.710 | 1.710 | 12,600 | 21,008 | 1.6673 | 1.710 | 1.680 | 1.790 | 1.710 | 1.710 | 12,600 | 1.6673 | 0.00% |
| 2009-12-10 | 0 | 1.710 | 1.690 | - | 1.710 | 1.710 | 11,760 | 19,916 | 1.6935 | 1.710 | 1.690 | - | 1.710 | 1.710 | 11,760 | 1.6935 | 1.18% |
| 2009-12-09 | 0 | 1.690 | 1.690 | 1.730 | 1.690 | 1.730 | 83,000 | 140,890 | 1.6975 | 1.690 | 1.690 | 1.730 | 1.690 | 1.730 | 83,000 | 1.6975 | -3.98% |
| 2009-12-08 | 0 | 1.760 | 1.690 | 1.790 | 1.760 | 1.770 | 62,400 | 109,880 | 1.7609 | 1.760 | 1.690 | 1.790 | 1.760 | 1.770 | 62,400 | 1.7609 | -0.56% |
| 2009-12-07 | 0 | 1.770 | 1.760 | 1.800 | 1.770 | 1.770 | 21,320 | 37,380 | 1.7533 | 1.770 | 1.760 | 1.800 | 1.770 | 1.770 | 21,320 | 1.7533 | 0.57% |
| 2009-12-04 | 0 | 1.760 | 1.750 | 1.770 | 1.760 | 1.760 | 14,680 | 24,854 | 1.6931 | 1.760 | 1.750 | 1.770 | 1.760 | 1.760 | 14,680 | 1.6931 | 0.57% |
| 2009-12-03 | 0 | 1.750 | 1.750 | 1.770 | 1.750 | 1.750 | 24,320 | 41,912 | 1.7234 | 1.750 | 1.750 | 1.770 | 1.750 | 1.750 | 24,320 | 1.7234 | 0.00% |
| 2009-12-02 | 0 | 1.750 | 1.680 | 1.750 | - | - | 9,840 | 15,744 | 1.6000 | 1.750 | 1.680 | 1.750 | - | - | 9,840 | 1.6000 | -1.69% |
| 2009-12-01 | 0 | 1.780 | 1.660 | 1.780 | - | - | 9,800 | 15,816 | 1.6139 | 1.780 | 1.660 | 1.780 | - | - | 9,800 | 1.6139 | -1.66% |
| 2009-11-30 | 0 | 1.810 | 1.630 | 1.880 | - | - | 5,400 | 8,208 | 1.5200 | 1.810 | 1.630 | 1.880 | - | - | 5,400 | 1.5200 | 0.00% |
| 2009-11-27 | 0 | 1.810 | - | 1.810 | - | - | 2,020 | 3,232 | 1.6000 | 1.810 | - | 1.810 | - | - | 2,020 | 1.6000 | 0.00% |
| 2009-11-26 | 0 | 1.810 | 1.770 | 1.840 | 1.810 | 1.810 | 42,480 | 76,648 | 1.8043 | 1.810 | 1.770 | 1.840 | 1.810 | 1.810 | 42,480 | 1.8043 | -1.09% |
| 2009-11-25 | 0 | 1.830 | 1.810 | 1.850 | - | - | 1,380 | 2,360 | 1.7101 | 1.830 | 1.810 | 1.850 | - | - | 1,380 | 1.7101 | 0.00% |
| 2009-11-24 | 0 | 1.830 | 1.810 | 1.850 | 1.830 | 1.830 | 14,780 | 26,665 | 1.8041 | 1.830 | 1.810 | 1.850 | 1.830 | 1.830 | 14,780 | 1.8041 | 0.00% |
| 2009-11-23 | 0 | 1.830 | 1.820 | 1.850 | 1.800 | 1.850 | 303,760 | 555,940 | 1.8302 | 1.830 | 1.820 | 1.850 | 1.800 | 1.850 | 303,760 | 1.8302 | -2.66% |
| 2009-11-20 | 0 | 1.880 | 1.880 | 1.940 | 1.880 | 1.880 | 22,000 | 41,204 | 1.8729 | 1.880 | 1.880 | 1.940 | 1.880 | 1.880 | 22,000 | 1.8729 | -1.05% |
| 2009-11-19 | 0 | 1.900 | 1.890 | 1.920 | 1.900 | 1.970 | 54,280 | 103,204 | 1.9013 | 1.900 | 1.890 | 1.920 | 1.900 | 1.970 | 54,280 | 1.9013 | -0.52% |
| 2009-11-18 | 0 | 1.910 | 1.850 | - | 1.890 | 1.910 | 60,360 | 112,848 | 1.8696 | 1.910 | 1.850 | - | 1.890 | 1.910 | 60,360 | 1.8696 | 1.60% |
| 2009-11-17 | 0 | 1.880 | 1.880 | 1.910 | 1.880 | 1.910 | 97,480 | 182,631 | 1.8735 | 1.880 | 1.880 | 1.910 | 1.880 | 1.910 | 97,480 | 1.8735 | 1.62% |
| 2009-11-16 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.850 | 17,360 | 31,538 | 1.8167 | 1.850 | 1.850 | 1.900 | 1.850 | 1.850 | 17,360 | 1.8167 | 1.09% |
| 2009-11-13 | 0 | 1.830 | 1.820 | 1.910 | 1.800 | 1.840 | 69,200 | 122,950 | 1.7767 | 1.830 | 1.820 | 1.910 | 1.800 | 1.840 | 69,200 | 1.7767 | -1.08% |
| 2009-11-12 | 0 | 1.850 | 1.840 | 1.850 | 1.930 | 1.930 | 25,904 | 48,574 | 1.8752 | 1.850 | 1.840 | 1.850 | 1.930 | 1.930 | 25,904 | 1.8752 | -1.60% |
| 2009-11-11 | 0 | 1.880 | 1.830 | 1.880 | 1.790 | 1.880 | 104,200 | 190,586 | 1.8290 | 1.880 | 1.830 | 1.880 | 1.790 | 1.880 | 104,200 | 1.8290 | 3.30% |
| 2009-11-10 | 0 | 1.820 | 1.810 | 1.850 | 1.820 | 1.860 | 72,140 | 130,845 | 1.8138 | 1.820 | 1.810 | 1.850 | 1.820 | 1.860 | 72,140 | 1.8138 | 0.00% |
| 2009-11-09 | 0 | 1.820 | 1.810 | 1.870 | 1.800 | 1.820 | 65,660 | 117,628 | 1.7915 | 1.820 | 1.810 | 1.870 | 1.800 | 1.820 | 65,660 | 1.7915 | -2.67% |
| 2009-11-06 | 0 | 1.870 | 1.830 | 1.870 | 1.850 | 1.880 | 148,188 | 270,889 | 1.8280 | 1.870 | 1.830 | 1.870 | 1.850 | 1.880 | 148,188 | 1.8280 | 0.54% |
| 2009-11-05 | 0 | 1.860 | 1.850 | 1.880 | 1.860 | 1.900 | 195,980 | 364,646 | 1.8606 | 1.860 | 1.850 | 1.880 | 1.860 | 1.900 | 195,980 | 1.8606 | -1.59% |
| 2009-11-04 | 0 | 1.890 | 1.850 | 1.940 | 1.720 | 1.900 | 337,250 | 595,035 | 1.7644 | 1.890 | 1.850 | 1.940 | 1.720 | 1.900 | 337,250 | 1.7644 | 9.25% |
| 2009-11-03 | 0 | 1.730 | 1.690 | 1.770 | 1.730 | 1.900 | 248,090 | 454,095 | 1.8304 | 1.730 | 1.690 | 1.770 | 1.730 | 1.900 | 248,090 | 1.8304 | -8.95% |
| 2009-11-02 | 0 | 1.900 | 1.860 | 1.980 | 1.690 | 1.920 | 603,669 | 1,101,343 | 1.8244 | 1.900 | 1.860 | 1.980 | 1.690 | 1.920 | 603,669 | 1.8244 | 2.70% |
| 2009-10-30 | 1 | - | - | - | - | - | 0 | 0 | - | 1.850 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-29 | 1 | - | - | - | - | - | 0 | 0 | - | 1.850 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-28 | 0 | 1.850 | 1.760 | 1.940 | - | - | 4,936 | 8,194 | 1.6600 | 1.850 | 1.760 | 1.940 | - | - | 4,936 | 1.6600 | 0.00% |
| 2009-10-27 | 0 | 1.850 | 1.760 | 1.900 | - | - | 7,320 | 12,224 | 1.6699 | 1.850 | 1.760 | 1.900 | - | - | 7,320 | 1.6699 | 0.00% |
| 2009-10-23 | 0 | 1.850 | 1.810 | 1.860 | 1.850 | 1.850 | 21,108 | 37,384 | 1.7711 | 1.850 | 1.810 | 1.860 | 1.850 | 1.850 | 21,108 | 1.7711 | -0.54% |
| 2009-10-22 | 0 | 1.860 | 1.770 | 1.860 | 1.780 | 1.880 | 43,220 | 78,884 | 1.8252 | 1.860 | 1.770 | 1.860 | 1.780 | 1.880 | 43,220 | 1.8252 | 8.14% |
| 2009-10-21 | 0 | 1.720 | 1.700 | 1.800 | 1.650 | 1.760 | 88,360 | 148,812 | 1.6842 | 1.720 | 1.700 | 1.800 | 1.650 | 1.760 | 88,360 | 1.6842 | 2.38% |
| 2009-10-20 | 0 | 1.680 | 1.670 | 1.720 | 1.630 | 1.750 | 64,400 | 107,760 | 1.6733 | 1.680 | 1.670 | 1.720 | 1.630 | 1.750 | 64,400 | 1.6733 | 1.82% |
| 2009-10-19 | 0 | 1.650 | 1.650 | 1.750 | 1.460 | 1.670 | 803,500 | 1,278,079 | 1.5906 | 1.650 | 1.650 | 1.750 | 1.460 | 1.670 | 803,500 | 1.5906 | 11.49% |
| 2009-10-16 | 0 | 1.480 | 1.450 | 1.490 | 1.440 | 1.480 | 111,080 | 161,098 | 1.4503 | 1.480 | 1.450 | 1.490 | 1.440 | 1.480 | 111,080 | 1.4503 | 2.78% |
| 2009-10-15 | 0 | 1.440 | 1.440 | 1.470 | 1.400 | 1.480 | 218,920 | 315,306 | 1.4403 | 1.440 | 1.440 | 1.470 | 1.400 | 1.480 | 218,920 | 1.4403 | -0.69% |
| 2009-10-14 | 0 | 1.450 | 1.430 | 1.490 | 1.410 | 1.480 | 203,400 | 292,448 | 1.4378 | 1.450 | 1.430 | 1.490 | 1.410 | 1.480 | 203,400 | 1.4378 | 0.69% |
| 2009-10-13 | 0 | 1.440 | 1.420 | 1.440 | 1.440 | 1.440 | 49,160 | 69,874 | 1.4214 | 1.440 | 1.420 | 1.440 | 1.440 | 1.440 | 49,160 | 1.4214 | 2.13% |
| 2009-10-12 | 0 | 1.410 | 1.380 | 1.410 | 1.400 | 1.420 | 63,200 | 88,120 | 1.3943 | 1.410 | 1.380 | 1.410 | 1.400 | 1.420 | 63,200 | 1.3943 | 6.02% |
| 2009-10-09 | 0 | 1.330 | 1.310 | 1.430 | - | - | 2,520 | 3,226 | 1.2802 | 1.330 | 1.310 | 1.430 | - | - | 2,520 | 1.2802 | 0.00% |
| 2009-10-08 | 0 | 1.330 | 1.330 | 1.430 | 1.330 | 1.400 | 77,840 | 106,973 | 1.3743 | 1.330 | 1.330 | 1.430 | 1.330 | 1.400 | 77,840 | 1.3743 | -3.62% |
| 2009-10-07 | 0 | 1.380 | 1.340 | 1.460 | - | - | 7,600 | 9,156 | 1.2047 | 1.380 | 1.340 | 1.460 | - | - | 7,600 | 1.2047 | 0.00% |
| 2009-10-06 | 0 | 1.380 | 1.380 | 1.430 | 1.360 | 1.360 | 32,740 | 43,762 | 1.3367 | 1.380 | 1.380 | 1.430 | 1.360 | 1.360 | 32,740 | 1.3367 | -4.83% |
| 2009-10-05 | 0 | 1.450 | 1.340 | 1.460 | - | - | 6,360 | 8,004 | 1.2585 | 1.450 | 1.340 | 1.460 | - | - | 6,360 | 1.2585 | 0.00% |
| 2009-10-02 | 0 | 1.450 | 1.360 | 1.490 | 1.330 | 1.450 | 50,600 | 69,320 | 1.3700 | 1.450 | 1.360 | 1.490 | 1.330 | 1.450 | 50,600 | 1.3700 | -2.03% |
| 2009-09-30 | 0 | 1.480 | 1.400 | 1.520 | 1.450 | 1.490 | 112,504 | 159,663 | 1.4192 | 1.480 | 1.400 | 1.520 | 1.450 | 1.490 | 112,504 | 1.4192 | 17.46% |
| 2009-09-29 | 0 | 1.260 | 1.260 | 1.390 | 1.240 | 1.240 | 11,880 | 14,748 | 1.2414 | 1.260 | 1.260 | 1.390 | 1.240 | 1.240 | 11,880 | 1.2414 | -10.00% |
| 2009-09-28 | 0 | 1.400 | 1.250 | 1.400 | - | - | 5,596 | 6,156 | 1.1001 | 1.400 | 1.250 | 1.400 | - | - | 5,596 | 1.1001 | -4.11% |
| 2009-09-25 | 0 | 1.460 | 1.410 | 1.500 | 1.460 | 1.460 | 18,920 | 26,164 | 1.3829 | 1.460 | 1.410 | 1.500 | 1.460 | 1.460 | 18,920 | 1.3829 | -1.35% |
| 2009-09-24 | 0 | 1.480 | 1.380 | 1.480 | 1.490 | 1.490 | 86,160 | 126,592 | 1.4693 | 1.480 | 1.380 | 1.480 | 1.490 | 1.490 | 86,160 | 1.4693 | 0.00% |
| 2009-09-23 | 0 | 1.480 | 1.310 | 1.490 | 1.430 | 1.490 | 125,320 | 183,842 | 1.4670 | 1.480 | 1.310 | 1.490 | 1.430 | 1.490 | 125,320 | 1.4670 | 12.12% |
| 2009-09-22 | 0 | 1.320 | 1.320 | 1.420 | 1.320 | 1.340 | 59,000 | 78,282 | 1.3268 | 1.320 | 1.320 | 1.420 | 1.320 | 1.340 | 59,000 | 1.3268 | -2.94% |
| 2009-09-21 | 0 | 1.360 | 1.250 | 1.400 | - | - | 4,000 | 4,600 | 1.1500 | 1.360 | 1.250 | 1.400 | - | - | 4,000 | 1.1500 | 0.00% |
| 2009-09-18 | 0 | 1.360 | 1.310 | 1.400 | - | - | 16,240 | 19,812 | 1.2200 | 1.360 | 1.310 | 1.400 | - | - | 16,240 | 1.2200 | 0.00% |
| 2009-09-17 | 0 | 1.360 | 1.340 | 1.390 | 1.320 | 1.380 | 86,000 | 112,726 | 1.3108 | 1.360 | 1.340 | 1.390 | 1.320 | 1.380 | 86,000 | 1.3108 | 4.62% |
| 2009-09-16 | 0 | 1.300 | 1.300 | 1.350 | 1.290 | 1.300 | 78,700 | 101,252 | 1.2866 | 1.300 | 1.300 | 1.350 | 1.290 | 1.300 | 78,700 | 1.2866 | 3.17% |
| 2009-09-15 | 0 | 1.260 | 1.260 | 1.300 | - | - | 11,000 | 12,870 | 1.1700 | 1.260 | 1.260 | 1.300 | - | - | 11,000 | 1.1700 | 3.28% |
| 2009-09-14 | 0 | 1.220 | 1.220 | 1.300 | - | - | 6,270 | 7,211 | 1.1501 | 1.220 | 1.220 | 1.300 | - | - | 6,270 | 1.1501 | 0.00% |
| 2009-09-11 | 0 | 1.220 | 1.190 | 1.320 | - | - | 3,520 | 3,872 | 1.1000 | 1.220 | 1.190 | 1.320 | - | - | 3,520 | 1.1000 | 0.00% |
| 2009-09-10 | 0 | 1.220 | 1.220 | 1.280 | 1.200 | 1.200 | 17,160 | 19,372 | 1.1289 | 1.220 | 1.220 | 1.280 | 1.200 | 1.200 | 17,160 | 1.1289 | 0.83% |
| 2009-09-09 | 0 | 1.210 | 1.170 | 1.270 | - | - | 5,040 | 5,544 | 1.1000 | 1.210 | 1.170 | 1.270 | - | - | 5,040 | 1.1000 | 0.00% |
| 2009-09-08 | 0 | 1.210 | 1.210 | 1.280 | 1.210 | 1.230 | 98,648 | 118,758 | 1.2039 | 1.210 | 1.210 | 1.280 | 1.210 | 1.230 | 98,648 | 1.2039 | -2.42% |
| 2009-09-07 | 0 | 1.240 | 1.240 | 1.350 | 1.230 | 1.230 | 19,780 | 23,621 | 1.1942 | 1.240 | 1.240 | 1.350 | 1.230 | 1.230 | 19,780 | 1.1942 | 0.81% |
| 2009-09-04 | 0 | 1.230 | 1.230 | 1.290 | 1.180 | 1.300 | 59,600 | 71,460 | 1.1990 | 1.230 | 1.230 | 1.290 | 1.180 | 1.300 | 59,600 | 1.1990 | 4.24% |
| 2009-09-03 | 0 | 1.180 | 1.140 | - | 1.180 | 1.180 | 48,500 | 55,961 | 1.1538 | 1.180 | 1.140 | - | 1.180 | 1.180 | 48,500 | 1.1538 | -0.84% |
| 2009-09-02 | 0 | 1.190 | 1.140 | 1.190 | 1.090 | 1.190 | 130,720 | 150,682 | 1.1527 | 1.190 | 1.140 | 1.190 | 1.090 | 1.190 | 130,720 | 1.1527 | 0.00% |
| 2009-09-01 | 0 | 1.190 | 1.120 | 1.240 | 1.170 | 1.190 | 80,600 | 95,100 | 1.1799 | 1.190 | 1.120 | 1.240 | 1.170 | 1.190 | 80,600 | 1.1799 | 0.85% |
| 2009-08-31 | 0 | 1.180 | 1.080 | 1.180 | 1.150 | 1.200 | 105,440 | 124,740 | 1.1830 | 1.180 | 1.080 | 1.180 | 1.150 | 1.200 | 105,440 | 1.1830 | 8.26% |
| 2009-08-28 | 0 | 1.090 | 1.090 | 1.160 | 1.090 | 1.090 | 89,560 | 97,686 | 1.0907 | 1.090 | 1.090 | 1.160 | 1.090 | 1.090 | 89,560 | 1.0907 | -12.10% |
| 2009-08-27 | 0 | 1.240 | 1.220 | 1.310 | 1.240 | 1.310 | 139,620 | 172,692 | 1.2369 | 1.240 | 1.220 | 1.310 | 1.240 | 1.310 | 139,620 | 1.2369 | -3.12% |
| 2009-08-26 | 0 | 1.280 | 1.270 | 1.300 | 1.200 | 1.260 | 44,360 | 53,111 | 1.1973 | 1.280 | 1.270 | 1.300 | 1.200 | 1.260 | 44,360 | 1.1973 | -7.25% |
| 2009-08-25 | 0 | 1.380 | 1.140 | 1.380 | 1.370 | 1.380 | 143,360 | 196,608 | 1.3714 | 1.380 | 1.140 | 1.380 | 1.370 | 1.380 | 143,360 | 1.3714 | 2.22% |
| 2009-08-24 | 0 | 1.350 | 1.240 | 1.400 | 1.180 | 1.410 | 397,140 | 516,369 | 1.3002 | 1.350 | 1.240 | 1.400 | 1.180 | 1.410 | 397,140 | 1.3002 | 20.54% |
| 2009-08-21 | 0 | 1.120 | 1.060 | - | 1.110 | 1.120 | 21,400 | 23,520 | 1.0991 | 1.120 | 1.060 | - | 1.110 | 1.120 | 21,400 | 1.0991 | 4.67% |
| 2009-08-20 | 0 | 1.070 | 1.060 | 1.100 | 1.070 | 1.090 | 30,800 | 33,200 | 1.0779 | 1.070 | 1.060 | 1.100 | 1.070 | 1.090 | 30,800 | 1.0779 | 0.94% |
| 2009-08-19 | 0 | 1.060 | 1.060 | 1.100 | 1.060 | 1.060 | 15,680 | 16,394 | 1.0455 | 1.060 | 1.060 | 1.100 | 1.060 | 1.060 | 15,680 | 1.0455 | 0.95% |
| 2009-08-18 | 0 | 1.050 | 0.930 | 1.050 | - | - | 3,274 | 2,292 | 0.7001 | 1.050 | 0.930 | 1.050 | - | - | 3,274 | 0.7001 | -1.87% |
| 2009-08-17 | 0 | 1.070 | 1.000 | 1.190 | 1.070 | 1.070 | 10,400 | 11,088 | 1.0662 | 1.070 | 1.000 | 1.190 | 1.070 | 1.070 | 10,400 | 1.0662 | -6.14% |
| 2009-08-14 | 0 | 1.140 | 1.030 | 1.240 | 1.120 | 1.140 | 34,800 | 38,320 | 1.1011 | 1.140 | 1.030 | 1.240 | 1.120 | 1.140 | 34,800 | 1.1011 | -0.87% |
| 2009-08-13 | 0 | 1.150 | 1.120 | 1.150 | - | - | 4,320 | 3,970 | 0.9190 | 1.150 | 1.120 | 1.150 | - | - | 4,320 | 0.9190 | 0.00% |
| 2009-08-12 | 0 | 1.150 | 1.120 | 1.150 | 1.090 | 1.150 | 43,160 | 47,860 | 1.1089 | 1.150 | 1.120 | 1.150 | 1.090 | 1.150 | 43,160 | 1.1089 | -2.54% |
| 2009-08-11 | 0 | 1.180 | 1.120 | 1.190 | 1.180 | 1.180 | 27,200 | 31,544 | 1.1597 | 1.180 | 1.120 | 1.190 | 1.180 | 1.180 | 27,200 | 1.1597 | 0.00% |
| 2009-08-10 | 0 | 1.180 | 1.110 | 1.180 | 1.180 | 1.180 | 33,080 | 36,034 | 1.0893 | 1.180 | 1.110 | 1.180 | 1.180 | 1.180 | 33,080 | 1.0893 | 5.36% |
| 2009-08-07 | 0 | 1.120 | 1.110 | 1.130 | 1.100 | 1.120 | 55,400 | 61,100 | 1.1029 | 1.120 | 1.110 | 1.130 | 1.100 | 1.120 | 55,400 | 1.1029 | -3.45% |
| 2009-08-06 | 0 | 1.160 | 1.120 | 1.180 | 1.160 | 1.170 | 121,600 | 140,138 | 1.1525 | 1.160 | 1.120 | 1.180 | 1.160 | 1.170 | 121,600 | 1.1525 | 0.87% |
| 2009-08-05 | 0 | 1.150 | 1.130 | 1.160 | 1.150 | 1.160 | 115,680 | 132,077 | 1.1417 | 1.150 | 1.130 | 1.160 | 1.150 | 1.160 | 115,680 | 1.1417 | 3.60% |
| 2009-08-04 | 0 | 1.110 | 1.100 | 1.150 | 1.110 | 1.180 | 280,328 | 314,362 | 1.1214 | 1.110 | 1.100 | 1.150 | 1.110 | 1.180 | 280,328 | 1.1214 | 0.91% |
| 2009-08-03 | 0 | 1.100 | 1.090 | 1.100 | 1.080 | 1.160 | 2,537,491 | 2,816,622 | 1.1100 | 1.100 | 1.090 | 1.100 | 1.080 | 1.160 | 2,537,491 | 1.1100 | 4.76% |
| 2009-07-31 | 0 | 1.050 | 1.010 | 1.080 | 1.000 | 1.060 | 281,880 | 295,661 | 1.0489 | 1.050 | 1.010 | 1.080 | 1.000 | 1.060 | 281,880 | 1.0489 | -0.94% |
| 2009-07-30 | 0 | 1.060 | 1.040 | 1.100 | 1.060 | 1.060 | 65,920 | 67,432 | 1.0229 | 1.060 | 1.040 | 1.100 | 1.060 | 1.060 | 65,920 | 1.0229 | 1.92% |
| 2009-07-29 | 0 | 1.040 | 1.000 | 1.140 | 1.040 | 1.050 | 43,200 | 43,940 | 1.0171 | 1.040 | 1.000 | 1.140 | 1.040 | 1.050 | 43,200 | 1.0171 | -5.45% |
| 2009-07-28 | 0 | 1.100 | 1.100 | 1.140 | 1.100 | 1.100 | 163,800 | 178,428 | 1.0893 | 1.100 | 1.100 | 1.140 | 1.100 | 1.100 | 163,800 | 1.0893 | 4.76% |
| 2009-07-27 | 0 | 1.050 | 1.050 | 1.110 | 1.050 | 1.100 | 86,000 | 90,462 | 1.0519 | 1.050 | 1.050 | 1.110 | 1.050 | 1.100 | 86,000 | 1.0519 | -4.55% |
| 2009-07-24 | 0 | 1.100 | 1.020 | 1.150 | 1.050 | 1.100 | 76,840 | 81,890 | 1.0657 | 1.100 | 1.020 | 1.150 | 1.050 | 1.100 | 76,840 | 1.0657 | 4.76% |
| 2009-07-23 | 0 | 1.050 | 1.050 | 1.090 | 1.050 | 1.050 | 59,560 | 60,582 | 1.0172 | 1.050 | 1.050 | 1.090 | 1.050 | 1.050 | 59,560 | 1.0172 | 0.00% |
| 2009-07-22 | 0 | 1.050 | 1.050 | 1.110 | 1.050 | 1.060 | 319,240 | 335,013 | 1.0494 | 1.050 | 1.050 | 1.110 | 1.050 | 1.060 | 319,240 | 1.0494 | -6.25% |
| 2009-07-21 | 0 | 1.120 | 1.100 | 1.140 | 1.060 | 1.120 | 110,648 | 116,962 | 1.0571 | 1.120 | 1.100 | 1.140 | 1.060 | 1.120 | 110,648 | 1.0571 | 2.75% |
| 2009-07-20 | 0 | 1.090 | 1.040 | - | 1.050 | 1.090 | 62,320 | 63,652 | 1.0214 | 1.090 | 1.040 | - | 1.050 | 1.090 | 62,320 | 1.0214 | 5.83% |
| 2009-07-17 | 0 | 1.030 | 1.010 | 1.050 | 1.030 | 1.040 | 24,920 | 25,374 | 1.0182 | 1.030 | 1.010 | 1.050 | 1.030 | 1.040 | 24,920 | 1.0182 | -0.96% |
| 2009-07-16 | 0 | 1.040 | 1.000 | 1.050 | 1.000 | 1.040 | 373,640 | 380,593 | 1.0186 | 1.040 | 1.000 | 1.050 | 1.000 | 1.040 | 373,640 | 1.0186 | 4.00% |
| 2009-07-15 | 0 | 1.000 | 1.000 | 1.050 | - | - | 11,800 | 10,602 | 0.8985 | 1.000 | 1.000 | 1.050 | - | - | 11,800 | 0.8985 | 0.00% |
| 2009-07-14 | 0 | 1.000 | 0.500 | - | 0.970 | 1.000 | 94,400 | 91,490 | 0.9692 | 1.000 | 0.500 | - | 0.970 | 1.000 | 94,400 | 0.9692 | 1.01% |
| 2009-07-13 | 0 | 0.990 | 0.950 | 0.990 | 1.000 | 1.000 | 31,100 | 30,957 | 0.9954 | 0.990 | 0.950 | 0.990 | 1.000 | 1.000 | 31,100 | 0.9954 | 4.21% |
| 2009-07-10 | 0 | 0.950 | 0.950 | 0.980 | 0.950 | 0.950 | 114,320 | 108,398 | 0.9482 | 0.950 | 0.950 | 0.980 | 0.950 | 0.950 | 114,320 | 0.9482 | 0.00% |
| 2009-07-09 | 0 | 0.950 | 0.950 | 0.990 | 0.950 | 0.950 | 59,960 | 56,582 | 0.9437 | 0.950 | 0.950 | 0.990 | 0.950 | 0.950 | 59,960 | 0.9437 | 0.00% |
| 2009-07-08 | 0 | 0.950 | 0.950 | 1.020 | 0.950 | 0.960 | 184,000 | 173,772 | 0.9444 | 0.950 | 0.950 | 1.020 | 0.950 | 0.960 | 184,000 | 0.9444 | 2.15% |
| 2009-07-07 | 0 | 0.930 | 0.900 | 0.950 | 0.930 | 0.930 | 90,520 | 83,737 | 0.9251 | 0.930 | 0.900 | 0.950 | 0.930 | 0.930 | 90,520 | 0.9251 | 1.09% |
| 2009-07-06 | 0 | 0.920 | 0.920 | 0.950 | 0.920 | 0.920 | 20,800 | 18,144 | 0.8723 | 0.920 | 0.920 | 0.950 | 0.920 | 0.920 | 20,800 | 0.8723 | 2.22% |
| 2009-07-03 | 0 | 0.900 | 0.900 | 0.950 | 0.900 | 0.900 | 22,600 | 19,820 | 0.8770 | 0.900 | 0.900 | 0.950 | 0.900 | 0.900 | 22,600 | 0.8770 | 0.00% |
| 2009-07-02 | 0 | 0.900 | 0.900 | 1.050 | 0.900 | 0.930 | 235,024 | 215,007 | 0.9148 | 0.900 | 0.900 | 1.050 | 0.900 | 0.930 | 235,024 | 0.9148 | -3.23% |
| 2009-06-30 | 0 | 0.930 | 0.930 | 0.950 | 0.910 | 0.950 | 134,960 | 124,316 | 0.9211 | 0.930 | 0.930 | 0.950 | 0.910 | 0.950 | 134,960 | 0.9211 | -1.06% |
| 2009-06-29 | 0 | 0.940 | 0.900 | 0.950 | - | - | 9,600 | 7,696 | 0.8017 | 0.940 | 0.900 | 0.950 | - | - | 9,600 | 0.8017 | 0.00% |
| 2009-06-26 | 0 | 0.940 | 0.940 | 0.970 | 0.920 | 0.940 | 505,460 | 466,320 | 0.9226 | 0.940 | 0.940 | 0.970 | 0.920 | 0.940 | 505,460 | 0.9226 | 2.17% |
| 2009-06-25 | 0 | 0.920 | 0.880 | 0.970 | 0.920 | 0.920 | 55,160 | 50,565 | 0.9167 | 0.920 | 0.880 | 0.970 | 0.920 | 0.920 | 55,160 | 0.9167 | -1.08% |
| 2009-06-24 | 0 | 0.930 | 0.930 | 1.030 | 0.930 | 0.930 | 18,080 | 16,108 | 0.8909 | 0.930 | 0.930 | 1.030 | 0.930 | 0.930 | 18,080 | 0.8909 | -2.11% |
| 2009-06-23 | 0 | 0.950 | 0.910 | 0.960 | - | - | 1,920 | 1,690 | 0.8802 | 0.950 | 0.910 | 0.960 | - | - | 1,920 | 0.8802 | 0.00% |
| 2009-06-22 | 0 | 0.950 | 0.900 | - | 0.950 | 0.950 | 44,000 | 41,320 | 0.9391 | 0.950 | 0.900 | - | 0.950 | 0.950 | 44,000 | 0.9391 | 0.00% |
| 2009-06-19 | 0 | 0.950 | 0.500 | 1.040 | - | - | 200 | 170 | 0.8500 | 0.950 | 0.500 | 1.040 | - | - | 200 | 0.8500 | 0.00% |
| 2009-06-18 | 0 | 0.950 | 0.900 | 1.030 | 0.950 | 0.950 | 17,580 | 15,947 | 0.9071 | 0.950 | 0.900 | 1.030 | 0.950 | 0.950 | 17,580 | 0.9071 | 0.00% |
| 2009-06-17 | 0 | 0.950 | 0.910 | 0.970 | 0.950 | 0.950 | 203,280 | 192,349 | 0.9462 | 0.950 | 0.910 | 0.970 | 0.950 | 0.950 | 203,280 | 0.9462 | -1.04% |
| 2009-06-16 | 0 | 0.960 | 0.590 | 0.970 | 0.920 | 0.960 | 382,720 | 361,775 | 0.9453 | 0.960 | 0.590 | 0.970 | 0.920 | 0.960 | 382,720 | 0.9453 | -1.03% |
| 2009-06-15 | 0 | 0.970 | 0.970 | 0.980 | 0.960 | 1.040 | 184,264 | 178,604 | 0.9693 | 0.970 | 0.970 | 0.980 | 0.960 | 1.040 | 184,264 | 0.9693 | -6.73% |
| 2009-06-12 | 0 | 1.040 | 1.010 | 1.060 | 1.000 | 1.040 | 63,040 | 63,782 | 1.0118 | 1.040 | 1.010 | 1.060 | 1.000 | 1.040 | 63,040 | 1.0118 | 0.97% |
| 2009-06-11 | 0 | 1.030 | 1.000 | 1.050 | 1.030 | 1.050 | 37,380 | 36,438 | 0.9748 | 1.030 | 1.000 | 1.050 | 1.030 | 1.050 | 37,380 | 0.9748 | 4.04% |
| 2009-06-10 | 0 | 0.990 | 0.930 | 1.050 | 0.990 | 0.990 | 23,100 | 21,202 | 0.9178 | 0.990 | 0.930 | 1.050 | 0.990 | 0.990 | 23,100 | 0.9178 | -1.00% |
| 2009-06-09 | 0 | 1.000 | 0.910 | 1.050 | 0.990 | 1.000 | 62,600 | 62,030 | 0.9909 | 1.000 | 0.910 | 1.050 | 0.990 | 1.000 | 62,600 | 0.9909 | 1.01% |
| 2009-06-08 | 0 | 0.990 | 0.920 | 1.000 | 0.970 | 0.990 | 65,800 | 64,018 | 0.9729 | 0.990 | 0.920 | 1.000 | 0.970 | 0.990 | 65,800 | 0.9729 | 2.06% |
| 2009-06-05 | 0 | 0.970 | 0.950 | 1.000 | 0.970 | 0.970 | 58,120 | 55,392 | 0.9531 | 0.970 | 0.950 | 1.000 | 0.970 | 0.970 | 58,120 | 0.9531 | 3.19% |
| 2009-06-04 | 0 | 0.940 | 0.940 | 0.990 | 0.940 | 0.940 | 15,680 | 14,056 | 0.8964 | 0.940 | 0.940 | 0.990 | 0.940 | 0.940 | 15,680 | 0.8964 | -6.93% |
| 2009-06-03 | 0 | 1.010 | 0.990 | 1.010 | 0.970 | 1.010 | 159,841 | 157,307 | 0.9841 | 1.010 | 0.990 | 1.010 | 0.970 | 1.010 | 159,841 | 0.9841 | 1.00% |
| 2009-06-02 | 0 | 1.000 | 0.960 | 1.030 | 1.000 | 1.000 | 46,216 | 45,079 | 0.9754 | 1.000 | 0.960 | 1.030 | 1.000 | 1.000 | 46,216 | 0.9754 | 0.00% |
| 2009-06-01 | 0 | 1.000 | 0.940 | 1.050 | 0.920 | 1.000 | 117,760 | 110,506 | 0.9384 | 1.000 | 0.940 | 1.050 | 0.920 | 1.000 | 117,760 | 0.9384 | 0.00% |
| 2009-05-29 | 0 | 1.000 | 0.960 | 1.080 | 1.000 | 1.020 | 60,720 | 58,702 | 0.9668 | 1.000 | 0.960 | 1.080 | 1.000 | 1.020 | 60,720 | 0.9668 | 1.01% |
| 2009-05-27 | 0 | 0.990 | 0.990 | 1.050 | 0.950 | 1.000 | 186,430 | 182,007 | 0.9763 | 0.990 | 0.990 | 1.050 | 0.950 | 1.000 | 186,430 | 0.9763 | 7.61% |
| 2009-05-26 | 0 | 0.920 | 0.920 | 0.980 | - | - | 26,896 | 23,893 | 0.8883 | 0.920 | 0.920 | 0.980 | - | - | 26,896 | 0.8883 | 1.10% |
| 2009-05-25 | 0 | 0.910 | 0.870 | 1.000 | 0.850 | 0.980 | 105,260 | 96,046 | 0.9125 | 0.910 | 0.870 | 1.000 | 0.850 | 0.980 | 105,260 | 0.9125 | 7.06% |
| 2009-05-22 | 0 | 0.850 | 0.850 | 0.980 | 0.820 | 0.890 | 155,752 | 130,977 | 0.8409 | 0.850 | 0.850 | 0.980 | 0.820 | 0.890 | 155,752 | 0.8409 | -8.60% |
| 2009-05-21 | 0 | 0.930 | 0.930 | 1.000 | 0.930 | 1.000 | 268,760 | 257,140 | 0.9568 | 0.930 | 0.930 | 1.000 | 0.930 | 1.000 | 268,760 | 0.9568 | -7.92% |
| 2009-05-20 | 0 | 1.010 | 0.930 | 1.010 | 0.960 | 1.060 | 216,440 | 212,834 | 0.9833 | 1.010 | 0.930 | 1.010 | 0.960 | 1.060 | 216,440 | 0.9833 | -4.72% |
| 2009-05-19 | 0 | 1.060 | 1.060 | 1.130 | 1.000 | 1.140 | 771,762 | 809,564 | 1.0490 | 1.060 | 1.060 | 1.130 | 1.000 | 1.140 | 771,762 | 1.0490 | 11.58% |
| 2009-05-18 | 0 | 0.950 | 0.900 | 0.950 | 0.800 | 0.950 | 230,206 | 193,849 | 0.8421 | 0.950 | 0.900 | 0.950 | 0.800 | 0.950 | 230,206 | 0.8421 | 35.71% |
| 2009-05-15 | 0 | 0.700 | 0.680 | 0.780 | 0.650 | 0.750 | 280,640 | 189,891 | 0.6766 | 0.700 | 0.680 | 0.780 | 0.650 | 0.750 | 280,640 | 0.6766 | 16.67% |
| 2009-05-14 | 0 | 0.600 | 0.600 | 0.620 | 0.600 | 0.610 | 189,880 | 113,665 | 0.5986 | 0.600 | 0.600 | 0.620 | 0.600 | 0.610 | 189,880 | 0.5986 | -9.09% |
| 2009-05-13 | 0 | 0.660 | 0.630 | 0.670 | 0.490 | 0.670 | 574,760 | 327,378 | 0.5696 | 0.660 | 0.630 | 0.670 | 0.490 | 0.670 | 574,760 | 0.5696 | 51.72% |
| 2009-05-12 | 0 | 0.435 | 0.435 | 0.460 | 0.430 | 0.465 | 299,560 | 131,207 | 0.4380 | 0.435 | 0.435 | 0.460 | 0.430 | 0.465 | 299,560 | 0.4380 | 6.10% |
| 2009-05-11 | 0 | 0.410 | 0.350 | 0.410 | 0.410 | 0.410 | 75,880 | 29,102 | 0.3835 | 0.410 | 0.350 | 0.410 | 0.410 | 0.410 | 75,880 | 0.3835 | 0.00% |
| 2009-05-08 | 0 | 0.410 | 0.410 | 0.435 | 0.390 | 0.430 | 358,660 | 145,133 | 0.4047 | 0.410 | 0.410 | 0.435 | 0.390 | 0.430 | 358,660 | 0.4047 | 1.23% |
| 2009-05-07 | 0 | 0.405 | 0.405 | 0.415 | 0.400 | 0.450 | 553,760 | 229,386 | 0.4142 | 0.405 | 0.405 | 0.415 | 0.400 | 0.450 | 553,760 | 0.4142 | 3.85% |
| 2009-05-06 | 0 | 0.390 | 0.390 | 0.420 | 0.380 | 0.415 | 178,120 | 69,592 | 0.3907 | 0.390 | 0.390 | 0.420 | 0.380 | 0.415 | 178,120 | 0.3907 | 2.63% |
| 2009-05-05 | 0 | 0.380 | 0.380 | 0.400 | 0.375 | 0.390 | 150,535 | 57,118 | 0.3794 | 0.380 | 0.380 | 0.400 | 0.375 | 0.390 | 150,535 | 0.3794 | 0.00% |
| 2009-05-04 | 0 | 0.380 | 0.370 | 0.420 | 0.380 | 0.380 | 119,202 | 43,593 | 0.3657 | 0.380 | 0.370 | 0.420 | 0.380 | 0.380 | 119,202 | 0.3657 | 0.00% |
| 2009-04-30 | 0 | 0.380 | 0.380 | 0.400 | 0.360 | 0.360 | 40,680 | 13,978 | 0.3436 | 0.380 | 0.380 | 0.400 | 0.360 | 0.360 | 40,680 | 0.3436 | 0.00% |
| 2009-04-29 | 0 | 0.380 | 0.380 | 0.445 | 0.380 | 0.380 | 21,400 | 8,076 | 0.3774 | 0.380 | 0.380 | 0.445 | 0.380 | 0.380 | 21,400 | 0.3774 | 1.33% |
| 2009-04-28 | 0 | 0.375 | 0.375 | 0.410 | 0.370 | 0.375 | 351,160 | 130,540 | 0.3717 | 0.375 | 0.375 | 0.410 | 0.370 | 0.375 | 351,160 | 0.3717 | -1.32% |
| 2009-04-27 | 0 | 0.380 | 0.380 | 0.395 | 0.380 | 0.380 | 46,520 | 17,270 | 0.3712 | 0.380 | 0.380 | 0.395 | 0.380 | 0.380 | 46,520 | 0.3712 | -12.64% |
| 2009-04-24 | 0 | 0.435 | 0.420 | 0.435 | 0.400 | 0.450 | 293,680 | 124,589 | 0.4242 | 0.435 | 0.420 | 0.435 | 0.400 | 0.450 | 293,680 | 0.4242 | 6.10% |
| 2009-04-23 | 0 | 0.410 | 0.410 | 0.435 | 0.410 | 0.435 | 218,156 | 91,810 | 0.4208 | 0.410 | 0.410 | 0.435 | 0.410 | 0.435 | 218,156 | 0.4208 | -5.75% |
| 2009-04-22 | 0 | 0.435 | 0.425 | 0.440 | 0.425 | 0.435 | 171,702 | 71,048 | 0.4138 | 0.435 | 0.425 | 0.440 | 0.425 | 0.435 | 171,702 | 0.4138 | -3.33% |
| 2009-04-21 | 0 | 0.450 | 0.410 | 0.450 | 0.410 | 0.450 | 565,720 | 237,143 | 0.4192 | 0.450 | 0.410 | 0.450 | 0.410 | 0.450 | 565,720 | 0.4192 | 7.14% |
| 2009-04-20 | 0 | 0.420 | 0.405 | 0.450 | 0.360 | 0.420 | 267,940 | 100,194 | 0.3739 | 0.420 | 0.405 | 0.450 | 0.360 | 0.420 | 267,940 | 0.3739 | 10.53% |
| 2009-04-17 | 0 | 0.380 | 0.380 | 0.390 | 0.360 | 0.385 | 611,140 | 224,453 | 0.3673 | 0.380 | 0.380 | 0.390 | 0.360 | 0.385 | 611,140 | 0.3673 | 11.76% |
| 2009-04-16 | 0 | 0.340 | 0.340 | 0.360 | 0.330 | 0.360 | 1,045,816 | 352,306 | 0.3369 | 0.340 | 0.340 | 0.360 | 0.330 | 0.360 | 1,045,816 | 0.3369 | 9.68% |
| 2009-04-15 | 0 | 0.310 | 0.305 | 0.325 | 0.103 | 0.320 | 1,468,395 | 389,651 | 0.2654 | 0.310 | 0.305 | 0.325 | 0.103 | 0.320 | 1,468,395 | 0.2654 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy