China Renewable Energy Investment Limited: Wrnt due 2011-05-13

Exchange Code Listed Last trade Delisted
HK Main 00748  2009-05-19  2011-05-09  2011-05-16
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
2011-05-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2011-05-09 0 0.300 0.300 0.335 0.295 0.320 542,353 167,334 0.3085 0.300 0.300 0.335 0.295 0.320 542,353 0.3085 -3.23%
2011-05-06 0 0.310 0.310 0.320 0.290 0.320 2,019,752 620,934 0.3074 0.310 0.310 0.320 0.290 0.320 2,019,752 0.3074 1.64%
2011-05-05 0 0.305 0.290 0.320 0.305 0.350 1,128,504 359,294 0.3184 0.305 0.290 0.320 0.305 0.350 1,128,504 0.3184 -8.96%
2011-05-04 0 0.335 0.335 0.350 0.305 0.335 990,400 316,385 0.3195 0.335 0.335 0.350 0.305 0.335 990,400 0.3195 0.00%
2011-05-03 0 0.335 0.335 0.345 0.330 0.340 179,051 59,097 0.3301 0.335 0.335 0.345 0.330 0.340 179,051 0.3301 0.00%
2011-04-29 0 0.335 0.335 0.350 0.330 0.345 173,587 57,804 0.3330 0.335 0.335 0.350 0.330 0.345 173,587 0.3330 -4.29%
2011-04-28 0 0.350 0.350 0.370 0.330 0.370 323,768 116,014 0.3583 0.350 0.350 0.370 0.330 0.370 323,768 0.3583 0.00%
2011-04-27 0 0.350 0.350 0.360 0.350 0.390 266,740 97,048 0.3638 0.350 0.350 0.360 0.350 0.390 266,740 0.3638 -5.41%
2011-04-26 0 0.370 0.370 0.375 0.305 0.370 122,941 43,720 0.3556 0.370 0.370 0.375 0.305 0.370 122,941 0.3556 -2.63%
2011-04-21 0 0.380 0.380 0.400 0.380 0.410 138,946 53,678 0.3863 0.380 0.380 0.400 0.380 0.410 138,946 0.3863 8.57%
2011-04-20 0 0.350 0.350 0.400 0.300 0.400 255,868 91,975 0.3595 0.350 0.350 0.400 0.300 0.400 255,868 0.3595 -10.26%
2011-04-19 0 0.390 0.390 0.400 0.355 0.390 34,432 11,994 0.3483 0.390 0.390 0.400 0.355 0.390 34,432 0.3483 5.41%
2011-04-18 0 0.370 0.350 0.385 0.330 0.370 20,977 7,108 0.3388 0.370 0.350 0.385 0.330 0.370 20,977 0.3388 -3.90%
2011-04-15 0 0.385 0.385 0.400 0.300 0.390 36,427 12,109 0.3324 0.385 0.385 0.400 0.300 0.390 36,427 0.3324 -3.75%
2011-04-14 0 0.400 0.310 0.400 0.310 0.400 117,538 45,481 0.3869 0.400 0.310 0.400 0.310 0.400 117,538 0.3869 3.90%
2011-04-13 0 0.385 0.385 0.400 0.360 0.400 428,813 163,509 0.3813 0.385 0.385 0.400 0.360 0.400 428,813 0.3813 -1.28%
2011-04-12 0 0.390 0.360 0.390 - - 5,804 1,956 0.3370 0.390 0.360 0.390 - - 5,804 0.3370 -2.50%
2011-04-11 0 0.400 0.390 0.430 0.390 0.400 13,082 4,958 0.3790 0.400 0.390 0.430 0.390 0.400 13,082 0.3790 -1.23%
2011-04-08 0 0.405 0.405 0.420 0.350 0.400 116,755 41,637 0.3566 0.405 0.405 0.420 0.350 0.400 116,755 0.3566 2.53%
2011-04-07 0 0.395 0.395 0.410 0.370 0.400 91,866 34,966 0.3806 0.395 0.395 0.410 0.370 0.400 91,866 0.3806 1.28%
2011-04-06 0 0.390 0.390 0.405 0.310 0.400 46,727 16,841 0.3604 0.390 0.390 0.405 0.310 0.400 46,727 0.3604 13.04%
2011-04-04 0 0.345 0.345 0.390 0.345 0.350 25,193 8,371 0.3323 0.345 0.345 0.390 0.345 0.350 25,193 0.3323 -8.00%
2011-04-01 0 0.375 0.375 0.380 0.350 0.380 101,507 36,024 0.3549 0.375 0.375 0.380 0.350 0.380 101,507 0.3549 7.14%
2011-03-31 0 0.350 0.350 0.360 0.210 0.440 855,638 312,972 0.3658 0.350 0.350 0.360 0.210 0.440 855,638 0.3658 75.00%
2011-03-30 0 0.200 0.200 0.218 0.200 0.200 5,020 959 0.1910 0.200 0.200 0.218 0.200 0.200 5,020 0.1910 -9.09%
2011-03-29 0 0.220 - 0.220 - - 1,910 389 0.2037 0.220 - 0.220 - - 1,910 0.2037 0.00%
2011-03-28 0 0.220 - 0.220 - - 3,904 776 0.1988 0.220 - 0.220 - - 3,904 0.1988 -4.76%
2011-03-25 0 0.231 0.221 0.234 0.231 0.240 83,270 19,717 0.2368 0.231 0.221 0.234 0.231 0.240 83,270 0.2368 -2.53%
2011-03-24 0 0.237 0.237 0.248 0.226 0.236 56,740 12,805 0.2257 0.237 0.237 0.248 0.226 0.236 56,740 0.2257 -5.20%
2011-03-23 0 0.250 0.226 0.250 0.220 0.250 17,295 4,187 0.2421 0.250 0.226 0.250 0.220 0.250 17,295 0.2421 16.28%
2011-03-22 0 0.215 0.200 0.235 - - 315 60 0.1905 0.215 0.200 0.235 - - 315 0.1905 0.00%
2011-03-21 0 0.215 0.215 0.240 0.200 0.230 20,316 4,403 0.2167 0.215 0.215 0.240 0.200 0.230 20,316 0.2167 -6.52%
2011-03-18 0 0.230 0.206 0.230 - - 1,964 412 0.2098 0.230 0.206 0.230 - - 1,964 0.2098 -4.17%
2011-03-17 0 0.240 0.210 0.250 0.190 0.255 203,427 44,418 0.2183 0.240 0.210 0.250 0.190 0.255 203,427 0.2183 29.03%
2011-03-16 0 0.186 0.080 0.186 - - 0 0 - 0.186 0.080 0.186 - - 0 - -2.11%
2011-03-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.47%
2011-03-14 0 0.201 - 0.201 - - 1,516 250 0.1649 0.201 - 0.201 - - 1,516 0.1649 0.00%
2011-03-11 0 0.201 0.201 0.215 0.181 0.201 27,732 5,414 0.1952 0.201 0.201 0.215 0.181 0.201 27,732 0.1952 0.50%
2011-03-10 0 0.200 0.196 0.210 0.200 0.200 4,860 943 0.1940 0.200 0.196 0.210 0.200 0.200 4,860 0.1940 -9.09%
2011-03-09 0 0.220 0.220 0.230 0.150 0.210 90,080 14,966 0.1661 0.220 0.220 0.230 0.150 0.210 90,080 0.1661 46.67%
2011-03-08 0 0.150 0.150 0.400 0.150 0.170 12,877 1,896 0.1472 0.150 0.150 0.400 0.150 0.170 12,877 0.1472 0.00%
2011-03-07 0 0.150 0.141 0.250 0.150 0.150 4,695 697 0.1485 0.150 0.141 0.250 0.150 0.150 4,695 0.1485 -11.76%
2011-03-04 0 0.170 0.170 0.218 0.170 0.185 14,000 2,440 0.1743 0.170 0.170 0.218 0.170 0.185 14,000 0.1743 -5.56%
2011-03-03 0 0.180 0.160 0.218 0.180 0.180 4,406 767 0.1741 0.180 0.160 0.218 0.180 0.180 4,406 0.1741 -18.18%
2011-03-02 0 0.220 - 0.220 - - 158 28 0.1772 0.220 - 0.220 - - 158 0.1772 0.00%
2011-03-01 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2011-02-28 0 0.220 0.220 0.250 0.180 0.180 2,621 467 0.1782 0.220 0.220 0.250 0.180 0.180 2,621 0.1782 15.79%
2011-02-25 0 0.190 0.190 0.330 - - 1,674 276 0.1649 0.190 0.190 0.330 - - 1,674 0.1649 0.00%
2011-02-24 0 0.190 0.160 0.350 - - 0 0 - 0.190 0.160 0.350 - - 0 - 0.00%
2011-02-23 0 0.190 0.187 0.400 - - 1,359 241 0.1773 0.190 0.187 0.400 - - 1,359 0.1773 0.00%
2011-02-22 0 0.190 0.190 0.214 0.190 0.192 8,275 1,574 0.1902 0.190 0.190 0.214 0.190 0.192 8,275 0.1902 -1.04%
2011-02-21 0 0.192 0.192 0.220 0.192 0.192 33,362 6,418 0.1924 0.192 0.192 0.220 0.192 0.192 33,362 0.1924 -13.51%
2011-02-18 0 0.222 0.192 0.224 - - 690 131 0.1899 0.222 0.192 0.224 - - 690 0.1899 0.00%
2011-02-17 0 0.222 0.198 0.222 0.222 0.222 5,893 1,186 0.2013 0.222 0.198 0.222 0.222 0.222 5,893 0.2013 0.91%
2011-02-16 0 0.220 0.196 0.221 - - 344 65 0.1890 0.220 0.196 0.221 - - 344 0.1890 0.00%
2011-02-15 0 0.220 0.196 0.230 0.220 0.220 86,136 18,886 0.2193 0.220 0.196 0.230 0.220 0.220 86,136 0.2193 -10.20%
2011-02-14 0 0.245 0.170 0.245 - - 0 0 - 0.245 0.170 0.245 - - 0 - -0.41%
2011-02-11 0 0.246 - 0.248 - - 999 228 0.2282 0.246 - 0.248 - - 999 0.2282 0.00%
2011-02-10 0 0.246 0.200 0.246 - - 68 12 0.1765 0.246 0.200 0.246 - - 68 0.1765 -1.20%
2011-02-09 0 0.249 0.200 0.249 - - 979 216 0.2206 0.249 0.200 0.249 - - 979 0.2206 -2.35%
2011-02-08 0 0.255 - 0.265 - - 432 97 0.2245 0.255 - 0.265 - - 432 0.2245 0.00%
2011-02-07 0 0.255 0.255 0.305 - - 1,070 265 0.2477 0.255 0.255 0.305 - - 1,070 0.2477 2.00%
2011-02-02 0 0.250 0.250 0.325 - - 166 35 0.2108 0.250 0.250 0.325 - - 166 0.2108 8.70%
2011-02-01 0 0.230 0.216 0.240 - - 0 0 - 0.230 0.216 0.240 - - 0 - 0.00%
2011-01-31 0 0.230 0.210 0.270 0.230 0.230 8,525 1,945 0.2282 0.230 0.210 0.270 0.230 0.230 8,525 0.2282 2.68%
2011-01-28 0 0.224 0.224 0.249 0.215 0.224 11,537 2,520 0.2184 0.224 0.224 0.249 0.215 0.224 11,537 0.2184 -10.04%
2011-01-27 0 0.249 - 0.249 - - 782 172 0.2199 0.249 - 0.249 - - 782 0.2199 0.00%
2011-01-26 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2011-01-25 0 0.250 0.231 0.250 - - 1,828 420 0.2298 0.250 0.231 0.250 - - 1,828 0.2298 -1.96%
2011-01-24 0 0.255 0.248 0.260 - - 288 66 0.2292 0.255 0.248 0.260 - - 288 0.2292 0.00%
2011-01-21 0 0.255 0.241 0.255 - - 1,099 262 0.2384 0.255 0.241 0.255 - - 1,099 0.2384 -1.92%
2011-01-20 0 0.260 0.240 0.270 - - 68 16 0.2353 0.260 0.240 0.270 - - 68 0.2353 0.00%
2011-01-19 0 0.260 0.260 0.295 0.260 0.260 18,727 4,777 0.2551 0.260 0.260 0.295 0.260 0.260 18,727 0.2551 4.00%
2011-01-18 0 0.250 0.242 0.260 - - 2 0 - 0.250 0.242 0.260 - - 2 - 0.00%
2011-01-17 0 0.250 0.250 0.310 0.240 0.245 5,564 1,345 0.2417 0.250 0.250 0.310 0.240 0.245 5,564 0.2417 4.17%
2011-01-14 0 0.240 0.220 0.290 0.240 0.240 6,000 1,440 0.2400 0.240 0.220 0.290 0.240 0.240 6,000 0.2400 -17.24%
2011-01-13 0 0.290 0.260 0.290 - - 1,654 397 0.2400 0.290 0.260 0.290 - - 1,654 0.2400 -3.33%
2011-01-12 0 0.300 0.295 0.325 - - 633 177 0.2796 0.300 0.295 0.325 - - 633 0.2796 0.00%
2011-01-11 0 0.300 0.250 0.330 0.290 0.300 10,068 2,936 0.2916 0.300 0.250 0.330 0.290 0.300 10,068 0.2916 3.45%
2011-01-10 0 0.290 0.260 0.300 - - 1,208 290 0.2401 0.290 0.260 0.300 - - 1,208 0.2401 0.00%
2011-01-07 0 0.290 0.290 0.300 0.250 0.280 27,317 6,906 0.2528 0.290 0.290 0.300 0.250 0.280 27,317 0.2528 11.54%
2011-01-06 0 0.260 0.260 0.310 0.260 0.260 3,823 939 0.2456 0.260 0.260 0.310 0.260 0.260 3,823 0.2456 -18.75%
2011-01-05 0 0.320 0.250 0.320 - - 1,591 382 0.2401 0.320 0.250 0.320 - - 1,591 0.2401 -3.03%
2011-01-04 0 0.330 0.265 0.330 - - 773 186 0.2406 0.330 0.265 0.330 - - 773 0.2406 0.00%
2011-01-03 0 0.330 0.265 0.330 - - 689 172 0.2496 0.330 0.265 0.330 - - 689 0.2496 -4.35%
2010-12-31 0 0.345 - 0.400 - - 1,191 379 0.3182 0.345 - 0.400 - - 1,191 0.3182 0.00%
2010-12-30 0 0.345 0.300 0.400 0.345 0.345 32,162 11,085 0.3447 0.345 0.300 0.400 0.345 0.345 32,162 0.3447 11.29%
2010-12-29 0 0.310 0.250 0.350 0.300 0.310 4,137 1,253 0.3029 0.310 0.250 0.350 0.300 0.310 4,137 0.3029 0.00%
2010-12-28 0 0.310 0.250 0.310 - - 879 211 0.2400 0.310 0.250 0.310 - - 879 0.2400 -3.12%
2010-12-24 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2010-12-23 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2010-12-22 0 0.320 0.250 0.330 - - 470 113 0.2404 0.320 0.250 0.330 - - 470 0.2404 0.00%
2010-12-21 0 0.320 0.250 0.320 - - 689 165 0.2395 0.320 0.250 0.320 - - 689 0.2395 -3.03%
2010-12-20 0 0.330 - 0.400 - - 70 20 0.2857 0.330 - 0.400 - - 70 0.2857 0.00%
2010-12-17 0 0.330 0.285 0.370 0.250 0.330 51,507 13,225 0.2568 0.330 0.285 0.370 0.250 0.330 51,507 0.2568 0.00%
2010-12-16 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - -2.94%
2010-12-15 0 0.340 0.250 0.340 - - 3,195 967 0.3027 0.340 0.250 0.340 - - 3,195 0.3027 -5.56%
2010-12-14 0 0.360 0.325 0.360 - - 445 133 0.2989 0.360 0.325 0.360 - - 445 0.2989 0.00%
2010-12-13 0 0.360 0.270 0.360 - - 355 104 0.2930 0.360 0.270 0.360 - - 355 0.2930 0.00%
2010-12-10 0 0.360 - 0.400 0.330 0.360 39,246 14,019 0.3572 0.360 - 0.400 0.330 0.360 39,246 0.3572 7.46%
2010-12-09 0 0.335 0.325 0.335 0.350 0.350 22,217 7,721 0.3475 0.335 0.325 0.335 0.350 0.350 22,217 0.3475 1.52%
2010-12-08 0 0.330 0.330 0.350 0.330 0.330 26,369 8,647 0.3279 0.330 0.330 0.350 0.330 0.330 26,369 0.3279 -8.33%
2010-12-07 0 0.360 0.350 0.390 0.350 0.360 55,547 19,410 0.3494 0.360 0.350 0.390 0.350 0.360 55,547 0.3494 -10.00%
2010-12-06 0 0.400 0.340 0.400 - - 753 286 0.3798 0.400 0.340 0.400 - - 753 0.3798 -1.23%
2010-12-03 0 0.405 0.330 0.420 - - 2,900 952 0.3283 0.405 0.330 0.420 - - 2,900 0.3283 0.00%
2010-12-02 0 0.405 0.405 0.420 0.385 0.405 203,078 82,090 0.4042 0.405 0.405 0.420 0.385 0.405 203,078 0.4042 8.00%
2010-12-01 0 0.375 0.375 0.410 0.375 0.375 3,641 1,328 0.3647 0.375 0.375 0.410 0.375 0.375 3,641 0.3647 -2.60%
2010-11-30 0 0.385 0.385 0.400 0.385 0.390 17,318 6,716 0.3878 0.385 0.385 0.400 0.385 0.390 17,318 0.3878 -8.33%
2010-11-29 0 0.420 0.410 0.420 0.390 0.420 235,216 97,123 0.4129 0.420 0.410 0.420 0.390 0.420 235,216 0.4129 7.69%
2010-11-26 0 0.390 0.390 0.420 0.390 0.400 105,870 41,753 0.3944 0.390 0.390 0.420 0.390 0.400 105,870 0.3944 0.00%
2010-11-25 0 0.390 0.390 0.430 0.390 0.420 24,588 10,112 0.4113 0.390 0.390 0.430 0.390 0.420 24,588 0.4113 -6.02%
2010-11-24 0 0.415 0.415 0.440 0.330 0.420 61,258 24,661 0.4026 0.415 0.415 0.440 0.330 0.420 61,258 0.4026 3.75%
2010-11-23 0 0.400 - 0.420 - - 276 97 0.3514 0.400 - 0.420 - - 276 0.3514 0.00%
2010-11-22 0 0.400 0.380 0.415 0.400 0.400 16,122 6,444 0.3997 0.400 0.380 0.415 0.400 0.400 16,122 0.3997 5.26%
2010-11-19 0 0.380 0.380 0.420 0.380 0.380 10,618 4,011 0.3778 0.380 0.380 0.420 0.380 0.380 10,618 0.3778 5.56%
2010-11-18 0 0.360 0.350 0.420 - - 843 270 0.3203 0.360 0.350 0.420 - - 843 0.3203 0.00%
2010-11-17 0 0.360 0.360 0.420 0.360 0.360 6,000 2,160 0.3600 0.360 0.360 0.420 0.360 0.360 6,000 0.3600 0.00%
2010-11-16 0 0.360 0.355 0.410 0.355 0.360 24,260 8,633 0.3559 0.360 0.355 0.410 0.355 0.360 24,260 0.3559 5.88%
2010-11-15 0 0.340 0.335 0.420 0.335 0.340 8,031 2,660 0.3312 0.340 0.335 0.420 0.335 0.340 8,031 0.3312 -1.45%
2010-11-12 0 0.345 0.330 0.520 0.320 0.355 17,804 5,978 0.3358 0.345 0.330 0.520 0.320 0.355 17,804 0.3358 -4.17%
2010-11-11 0 0.360 0.360 0.380 0.360 0.365 50,799 18,282 0.3599 0.360 0.360 0.380 0.360 0.365 50,799 0.3599 1.41%
2010-11-10 0 0.355 0.355 0.510 0.355 0.355 39,459 13,942 0.3533 0.355 0.355 0.510 0.355 0.355 39,459 0.3533 0.00%
2010-11-09 0 0.355 0.340 0.360 0.320 0.355 11,411 3,696 0.3239 0.355 0.340 0.360 0.320 0.355 11,411 0.3239 -1.39%
2010-11-08 0 0.360 0.360 0.380 0.355 0.360 86,390 30,882 0.3575 0.360 0.360 0.380 0.355 0.360 86,390 0.3575 0.00%
2010-11-05 0 0.360 0.360 0.370 0.340 0.360 120,700 42,468 0.3518 0.360 0.360 0.370 0.340 0.360 120,700 0.3518 5.88%
2010-11-04 0 0.340 0.325 0.360 0.325 0.340 13,210 4,095 0.3100 0.340 0.325 0.360 0.325 0.340 13,210 0.3100 -10.53%
2010-11-03 0 0.380 0.380 0.400 0.295 0.360 13,020 4,037 0.3101 0.380 0.380 0.400 0.295 0.360 13,020 0.3101 4.11%
2010-11-02 0 0.365 0.355 0.370 - - 2,890 983 0.3401 0.365 0.355 0.370 - - 2,890 0.3401 0.00%
2010-11-01 0 0.365 0.350 0.440 0.350 0.365 11,886 4,048 0.3406 0.365 0.350 0.440 0.350 0.365 11,886 0.3406 1.39%
2010-10-29 0 0.360 0.310 0.530 0.300 0.360 25,146 8,846 0.3518 0.360 0.310 0.530 0.300 0.360 25,146 0.3518 -1.37%
2010-10-28 0 0.365 0.325 0.400 - - 83 27 0.3253 0.365 0.325 0.400 - - 83 0.3253 0.00%
2010-10-27 0 0.365 0.310 0.530 - - 989 287 0.2902 0.365 0.310 0.530 - - 989 0.2902 0.00%
2010-10-26 0 0.365 0.330 0.390 - - 828 257 0.3104 0.365 0.330 0.390 - - 828 0.3104 0.00%
2010-10-25 0 0.365 0.365 0.400 0.325 0.360 71,908 23,672 0.3292 0.365 0.365 0.400 0.325 0.360 71,908 0.3292 12.31%
2010-10-22 0 0.325 0.325 0.370 0.325 0.350 17,943 5,822 0.3245 0.325 0.325 0.370 0.325 0.350 17,943 0.3245 8.33%
2010-10-21 0 0.300 0.300 0.370 0.280 0.280 9,680 2,711 0.2801 0.300 0.300 0.370 0.280 0.280 9,680 0.2801 -25.00%
2010-10-20 0 0.400 0.280 0.400 0.420 0.450 10,171 4,149 0.4079 0.400 0.280 0.400 0.420 0.450 10,171 0.4079 -2.44%
2010-10-19 0 0.410 0.365 0.410 - - 5,599 1,978 0.3533 0.410 0.365 0.410 - - 5,599 0.3533 -4.65%
2010-10-18 0 0.430 0.405 0.440 0.380 0.470 27,416 11,724 0.4276 0.430 0.405 0.440 0.380 0.470 27,416 0.4276 13.16%
2010-10-15 0 0.380 0.320 0.435 0.315 0.400 217,199 82,879 0.3816 0.380 0.320 0.435 0.315 0.400 217,199 0.3816 20.63%
2010-10-14 0 0.315 0.315 0.320 0.250 0.320 104,003 26,782 0.2575 0.315 0.315 0.320 0.250 0.320 104,003 0.2575 1.61%
2010-10-13 0 0.310 0.300 0.460 0.310 0.310 10,157 3,104 0.3056 0.310 0.300 0.460 0.310 0.310 10,157 0.3056 0.00%
2010-10-12 0 0.310 0.310 0.460 0.305 0.310 13,005 3,860 0.2968 0.310 0.310 0.460 0.305 0.310 13,005 0.2968 0.00%
2010-10-11 0 0.310 0.300 0.315 0.310 0.320 61,844 19,416 0.3140 0.310 0.300 0.315 0.310 0.320 61,844 0.3140 0.00%
2010-10-08 0 0.310 0.290 0.350 0.310 0.310 8,876 2,635 0.2969 0.310 0.290 0.350 0.310 0.310 8,876 0.2969 3.33%
2010-10-07 0 0.300 0.300 0.450 0.295 0.295 5,959 1,560 0.2618 0.300 0.300 0.450 0.295 0.295 5,959 0.2618 0.00%
2010-10-06 0 0.300 0.275 0.310 0.300 0.300 49,750 14,838 0.2983 0.300 0.275 0.310 0.300 0.300 49,750 0.2983 0.00%
2010-10-05 0 0.300 0.300 0.350 0.265 0.300 16,269 4,477 0.2752 0.300 0.300 0.350 0.265 0.300 16,269 0.2752 0.00%
2010-10-04 0 0.300 0.270 0.350 - - 1,025 256 0.2498 0.300 0.270 0.350 - - 1,025 0.2498 0.00%
2010-09-30 0 0.300 0.270 0.440 0.270 0.300 10,235 2,901 0.2834 0.300 0.270 0.440 0.270 0.300 10,235 0.2834 3.45%
2010-09-29 0 0.290 0.275 0.300 0.285 0.290 9,457 2,598 0.2747 0.290 0.275 0.300 0.285 0.290 9,457 0.2747 7.41%
2010-09-28 0 0.270 0.270 0.280 0.270 0.270 3,505 916 0.2613 0.270 0.270 0.280 0.270 0.270 3,505 0.2613 1.89%
2010-09-27 0 0.265 0.265 0.300 0.265 0.265 9,438 2,472 0.2619 0.265 0.265 0.300 0.265 0.265 9,438 0.2619 0.00%
2010-09-24 0 0.265 0.265 0.270 - - 2,046 541 0.2644 0.265 0.265 0.270 - - 2,046 0.2644 0.00%
2010-09-22 0 0.265 0.265 0.290 0.265 0.300 161,942 48,316 0.2984 0.265 0.265 0.290 0.265 0.300 161,942 0.2984 -1.85%
2010-09-21 0 0.270 0.270 0.300 0.270 0.270 3,340 886 0.2653 0.270 0.270 0.300 0.270 0.270 3,340 0.2653 -3.57%
2010-09-20 0 0.280 0.270 0.300 0.250 0.280 56,781 14,967 0.2636 0.280 0.270 0.300 0.250 0.280 56,781 0.2636 3.70%
2010-09-17 0 0.270 0.270 0.300 0.270 0.270 3,857 1,004 0.2603 0.270 0.270 0.300 0.270 0.270 3,857 0.2603 0.00%
2010-09-16 0 0.270 0.270 0.330 - - 303 76 0.2508 0.270 0.270 0.330 - - 303 0.2508 0.00%
2010-09-15 0 0.270 0.270 0.420 - - 2,074 498 0.2401 0.270 0.270 0.420 - - 2,074 0.2401 0.00%
2010-09-14 0 0.270 0.260 0.300 0.270 0.270 3,303 857 0.2595 0.270 0.260 0.300 0.270 0.270 3,303 0.2595 3.85%
2010-09-13 0 0.260 0.260 0.290 0.260 0.260 2,952 748 0.2534 0.260 0.260 0.290 0.260 0.260 2,952 0.2534 -7.14%
2010-09-10 0 0.280 0.260 0.330 - - 297 71 0.2391 0.280 0.260 0.330 - - 297 0.2391 0.00%
2010-09-09 0 0.280 0.270 0.300 0.280 0.280 6,184 1,604 0.2594 0.280 0.270 0.300 0.280 0.280 6,184 0.2594 -1.75%
2010-09-08 0 0.285 0.285 0.350 0.260 0.280 12,095 3,183 0.2632 0.285 0.285 0.350 0.260 0.280 12,095 0.2632 5.56%
2010-09-07 0 0.270 0.270 0.300 0.260 0.270 41,635 11,149 0.2678 0.270 0.270 0.300 0.260 0.270 41,635 0.2678 3.85%
2010-09-06 0 0.260 0.260 0.275 0.255 0.255 14,591 3,686 0.2526 0.260 0.260 0.275 0.255 0.255 14,591 0.2526 -7.14%
2010-09-03 0 0.280 0.255 0.280 - - 2,239 537 0.2398 0.280 0.255 0.280 - - 2,239 0.2398 -6.67%
2010-09-02 0 0.300 0.260 0.300 0.350 0.350 9,337 2,951 0.3161 0.300 0.260 0.300 0.350 0.350 9,337 0.3161 7.14%
2010-09-01 0 0.280 0.280 0.345 0.280 0.280 4,543 1,267 0.2789 0.280 0.280 0.345 0.280 0.280 4,543 0.2789 -6.67%
2010-08-31 0 0.300 0.300 0.320 0.300 0.300 3,229 937 0.2902 0.300 0.300 0.320 0.300 0.300 3,229 0.2902 0.00%
2010-08-30 0 0.300 0.250 0.300 - - 836 217 0.2596 0.300 0.250 0.300 - - 836 0.2596 0.00%
2010-08-27 0 0.300 0.260 0.300 0.300 0.300 32,030 9,487 0.2962 0.300 0.260 0.300 0.300 0.300 32,030 0.2962 -6.25%
2010-08-26 0 0.320 0.250 0.340 0.320 0.320 57,748 18,340 0.3176 0.320 0.250 0.340 0.320 0.320 57,748 0.3176 3.23%
2010-08-25 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -6.06%
2010-08-24 0 0.330 0.270 0.330 0.290 0.350 33,299 11,112 0.3337 0.330 0.270 0.330 0.290 0.350 33,299 0.3337 13.79%
2010-08-23 0 0.290 0.260 0.350 0.285 0.290 5,035 1,409 0.2798 0.290 0.260 0.350 0.285 0.290 5,035 0.2798 -3.33%
2010-08-20 0 0.300 0.260 0.300 0.250 0.300 7,180 1,863 0.2595 0.300 0.260 0.300 0.250 0.300 7,180 0.2595 20.00%
2010-08-19 0 0.250 0.236 0.325 0.250 0.250 3,252 853 0.2623 0.250 0.236 0.325 0.250 0.250 3,252 0.2623 -24.24%
2010-08-18 0 0.330 0.265 0.350 - - 475 106 0.2232 0.330 0.265 0.350 - - 475 0.2232 0.00%
2010-08-17 0 0.330 - 0.380 - - 728 201 0.2761 0.330 - 0.380 - - 728 0.2761 0.00%
2010-08-16 0 0.330 - 0.350 - - 0 0 - 0.330 - 0.350 - - 0 - 0.00%
2010-08-13 0 0.330 - 0.330 - - 1,195 275 0.2301 0.330 - 0.330 - - 1,195 0.2301 -2.94%
2010-08-12 0 0.340 0.265 0.345 - - 24 6 0.2500 0.340 0.265 0.345 - - 24 0.2500 0.00%
2010-08-11 0 0.340 0.340 0.350 0.335 0.340 20,113 6,786 0.3374 0.340 0.340 0.350 0.335 0.340 20,113 0.3374 0.00%
2010-08-10 0 0.340 0.340 0.350 0.335 0.340 17,459 5,799 0.3321 0.340 0.340 0.350 0.335 0.340 17,459 0.3321 1.49%
2010-08-09 0 0.335 0.335 0.345 0.335 0.335 3,737 1,217 0.3257 0.335 0.335 0.345 0.335 0.335 3,737 0.3257 -4.29%
2010-08-06 0 0.350 0.335 0.350 - - 965 291 0.3016 0.350 0.335 0.350 - - 965 0.3016 -1.41%
2010-08-05 0 0.355 0.325 0.355 - - 2,015 599 0.2973 0.355 0.325 0.355 - - 2,015 0.2973 0.00%
2010-08-04 0 0.355 0.355 0.365 0.355 0.355 9,738 3,314 0.3403 0.355 0.355 0.365 0.355 0.355 9,738 0.3403 1.43%
2010-08-03 0 0.350 0.350 0.430 0.345 0.350 12,891 4,299 0.3335 0.350 0.350 0.430 0.345 0.350 12,891 0.3335 0.00%
2010-08-02 0 0.350 0.350 0.430 0.350 0.350 15,740 5,260 0.3342 0.350 0.350 0.430 0.350 0.350 15,740 0.3342 0.00%
2010-07-30 0 0.350 0.320 0.400 0.320 0.350 4,775 1,576 0.3301 0.350 0.320 0.400 0.320 0.350 4,775 0.3301 0.00%
2010-07-29 0 0.350 - 0.380 0.340 0.380 129,095 48,027 0.3720 0.350 - 0.380 0.340 0.380 129,095 0.3720 1.45%
2010-07-28 0 0.345 0.345 0.370 0.345 0.360 39,147 13,984 0.3572 0.345 0.345 0.370 0.345 0.360 39,147 0.3572 9.52%
2010-07-27 0 0.315 0.315 0.400 0.250 0.320 27,132 8,290 0.3055 0.315 0.315 0.400 0.250 0.320 27,132 0.3055 23.53%
2010-07-26 0 0.255 0.255 0.320 0.250 0.255 19,756 4,970 0.2516 0.255 0.255 0.320 0.250 0.255 19,756 0.2516 2.00%
2010-07-23 0 0.250 0.226 0.275 0.250 0.250 6,111 1,486 0.2432 0.250 0.226 0.275 0.250 0.250 6,111 0.2432 -12.28%
2010-07-22 0 0.285 0.233 0.315 - - 992 238 0.2399 0.285 0.233 0.315 - - 992 0.2399 0.00%
2010-07-21 0 0.285 0.285 0.290 0.260 0.260 4,281 1,028 0.2401 0.285 0.285 0.290 0.260 0.260 4,281 0.2401 23.91%
2010-07-20 0 0.230 0.230 0.280 0.230 0.230 5,269 1,199 0.2276 0.230 0.230 0.280 0.230 0.230 5,269 0.2276 -11.54%
2010-07-19 0 0.260 0.260 0.270 0.260 0.260 3,219 788 0.2448 0.260 0.260 0.270 0.260 0.260 3,219 0.2448 -1.89%
2010-07-16 0 0.265 0.265 0.315 0.265 0.265 4,834 1,264 0.2615 0.265 0.265 0.315 0.265 0.265 4,834 0.2615 0.00%
2010-07-15 0 0.265 0.265 0.280 0.265 0.270 37,275 9,867 0.2647 0.265 0.265 0.280 0.265 0.270 37,275 0.2647 -1.85%
2010-07-14 0 0.270 0.270 0.280 0.270 0.270 61,446 16,489 0.2683 0.270 0.270 0.280 0.270 0.270 61,446 0.2683 1.89%
2010-07-13 0 0.265 0.265 0.280 0.265 0.265 10,768 2,775 0.2577 0.265 0.265 0.280 0.265 0.265 10,768 0.2577 -1.85%
2010-07-12 0 0.270 0.270 0.300 0.265 0.270 46,210 12,423 0.2688 0.270 0.270 0.300 0.265 0.270 46,210 0.2688 1.89%
2010-07-09 0 0.265 0.265 0.310 0.265 0.265 4,203 1,102 0.2622 0.265 0.265 0.310 0.265 0.265 4,203 0.2622 -17.19%
2010-07-08 0 0.320 0.285 0.320 0.260 0.320 45,846 13,698 0.2988 0.320 0.285 0.320 0.260 0.320 45,846 0.2988 18.52%
2010-07-07 0 0.270 0.240 0.270 - - 1,277 332 0.2600 0.270 0.240 0.270 - - 1,277 0.2600 0.00%
2010-07-06 0 0.270 0.270 0.350 0.240 0.270 12,152 3,196 0.2630 0.270 0.270 0.350 0.240 0.270 12,152 0.2630 -3.57%
2010-07-05 0 0.280 0.233 0.280 - - 5,433 1,316 0.2422 0.280 0.233 0.280 - - 5,433 0.2422 -11.11%
2010-07-02 0 0.315 0.270 0.315 0.315 0.335 15,560 4,608 0.2961 0.315 0.270 0.315 0.315 0.335 15,560 0.2961 0.00%
2010-06-30 0 0.315 0.315 0.325 0.315 0.315 12,723 3,967 0.3118 0.315 0.315 0.325 0.315 0.315 12,723 0.3118 -1.56%
2010-06-29 0 0.320 0.315 0.335 0.320 0.340 101,358 32,943 0.3250 0.320 0.315 0.335 0.320 0.340 101,358 0.3250 1.59%
2010-06-28 0 0.315 0.315 0.345 0.300 0.350 12,724 3,892 0.3059 0.315 0.315 0.345 0.300 0.350 12,724 0.3059 -10.00%
2010-06-25 0 0.350 0.350 0.370 0.350 0.350 42,441 14,726 0.3470 0.350 0.350 0.370 0.350 0.350 42,441 0.3470 -2.78%
2010-06-24 0 0.360 0.355 0.380 0.350 0.370 17,892 6,377 0.3564 0.360 0.355 0.380 0.350 0.370 17,892 0.3564 -2.70%
2010-06-23 0 0.370 0.325 0.370 - - 1,880 564 0.3000 0.370 0.325 0.370 - - 1,880 0.3000 -1.33%
2010-06-22 0 0.375 0.355 0.375 - - 3,443 1,153 0.3349 0.375 0.355 0.375 - - 3,443 0.3349 -3.85%
2010-06-21 0 0.390 0.350 0.390 - - 3,397 1,086 0.3197 0.390 0.350 0.390 - - 3,397 0.3197 -2.50%
2010-06-18 0 0.400 0.350 0.400 0.350 0.400 12,600 4,463 0.3542 0.400 0.350 0.400 0.350 0.400 12,600 0.3542 6.67%
2010-06-17 0 0.375 0.355 0.420 0.375 0.380 7,834 2,660 0.3395 0.375 0.355 0.420 0.375 0.380 7,834 0.3395 -1.32%
2010-06-15 0 0.380 0.360 0.560 0.380 0.380 11,053 4,109 0.3718 0.380 0.360 0.560 0.380 0.380 11,053 0.3718 0.00%
2010-06-14 0 0.380 0.375 0.450 0.365 0.380 9,261 3,380 0.3650 0.380 0.375 0.450 0.365 0.380 9,261 0.3650 5.56%
2010-06-11 0 0.360 0.325 0.380 0.350 0.360 6,939 2,254 0.3248 0.360 0.325 0.380 0.350 0.360 6,939 0.3248 -5.26%
2010-06-10 0 0.380 0.280 0.380 - - 2,842 953 0.3353 0.380 0.280 0.380 - - 2,842 0.3353 -5.00%
2010-06-09 0 0.400 - 0.400 - - 211 72 0.3412 0.400 - 0.400 - - 211 0.3412 0.00%
2010-06-08 0 0.400 0.300 0.450 - - 34 10 0.2941 0.400 0.300 0.450 - - 34 0.2941 0.00%
2010-06-07 0 0.400 - 0.400 - - 897 260 0.2899 0.400 - 0.400 - - 897 0.2899 0.00%
2010-06-04 0 0.400 0.370 0.420 - - 117 29 0.2479 0.400 0.370 0.420 - - 117 0.2479 0.00%
2010-06-03 0 0.400 - 0.430 - - 209 63 0.3014 0.400 - 0.430 - - 209 0.3014 0.00%
2010-06-02 0 0.400 0.300 0.400 - - 14 4 0.2857 0.400 0.300 0.400 - - 14 0.2857 0.00%
2010-06-01 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2010-05-31 0 0.400 0.310 0.410 - - 753 233 0.3094 0.400 0.310 0.410 - - 753 0.3094 0.00%
2010-05-28 0 0.400 0.300 0.400 0.380 0.400 57,902 23,019 0.3976 0.400 0.300 0.400 0.380 0.400 57,902 0.3976 5.26%
2010-05-27 0 0.380 0.380 0.485 - - 6,930 3,321 0.4792 0.380 0.380 0.485 - - 6,930 0.4792 13.43%
2010-05-26 0 0.335 0.335 0.450 0.335 0.335 20,069 6,722 0.3349 0.335 0.335 0.450 0.335 0.335 20,069 0.3349 0.00%
2010-05-25 0 0.335 0.330 0.490 0.305 0.340 98,390 32,591 0.3312 0.335 0.330 0.490 0.305 0.340 98,390 0.3312 -1.47%
2010-05-24 0 0.340 0.335 0.420 0.320 0.400 32,660 12,485 0.3823 0.340 0.335 0.420 0.320 0.400 32,660 0.3823 6.25%
2010-05-20 0 0.320 0.320 0.400 0.320 0.320 5,278 1,623 0.3075 0.320 0.320 0.400 0.320 0.320 5,278 0.3075 -20.00%
2010-05-19 0 0.400 0.330 0.410 - - 1,379 414 0.3002 0.400 0.330 0.410 - - 1,379 0.3002 0.00%
2010-05-18 0 0.400 0.355 0.610 0.400 0.400 28,623 11,428 0.3993 0.400 0.355 0.610 0.400 0.400 28,623 0.3993 -1.23%
2010-05-17 0 0.405 0.400 0.550 - - 0 0 - 0.405 0.400 0.550 - - 0 - 0.00%
2010-05-14 0 0.405 0.405 0.420 0.405 0.420 34,768 14,357 0.4129 0.405 0.405 0.420 0.405 0.420 34,768 0.4129 -4.71%
2010-05-13 0 0.425 0.425 0.430 0.400 0.460 401,054 166,600 0.4154 0.425 0.425 0.430 0.400 0.460 401,054 0.4154 19.72%
2010-05-12 0 0.355 0.355 0.440 0.355 0.355 6,381 2,252 0.3529 0.355 0.355 0.440 0.355 0.355 6,381 0.3529 -2.74%
2010-05-11 0 0.365 0.365 0.440 0.360 0.450 315,502 139,988 0.4437 0.365 0.365 0.440 0.360 0.450 315,502 0.4437 -13.10%
2010-05-10 0 0.420 0.420 0.440 0.420 0.420 4,723 1,969 0.4169 0.420 0.420 0.440 0.420 0.420 4,723 0.4169 0.00%
2010-05-07 0 0.420 0.415 0.480 0.350 0.420 16,255 6,349 0.3906 0.420 0.415 0.480 0.350 0.420 16,255 0.3906 2.44%
2010-05-06 0 0.410 0.410 0.470 0.400 0.410 72,446 28,988 0.4001 0.410 0.410 0.470 0.400 0.410 72,446 0.4001 1.23%
2010-05-05 0 0.405 0.405 0.460 0.405 0.440 52,908 22,878 0.4324 0.405 0.405 0.460 0.405 0.440 52,908 0.4324 -7.95%
2010-05-04 0 0.440 0.425 0.460 0.440 0.440 23,448 10,262 0.4376 0.440 0.425 0.460 0.440 0.440 23,448 0.4376 -4.35%
2010-05-03 0 0.460 0.460 0.470 0.460 0.480 48,585 22,940 0.4722 0.460 0.460 0.470 0.460 0.480 48,585 0.4722 0.00%
2010-04-30 0 0.460 0.420 0.470 0.460 0.480 10,145 4,534 0.4469 0.460 0.420 0.470 0.460 0.480 10,145 0.4469 9.52%
2010-04-29 0 0.420 0.420 0.460 0.420 0.430 17,860 7,386 0.4135 0.420 0.420 0.460 0.420 0.430 17,860 0.4135 7.69%
2010-04-28 0 0.390 0.390 0.480 0.340 0.340 3,829 1,302 0.3400 0.390 0.390 0.480 0.340 0.340 3,829 0.3400 -1.27%
2010-04-27 0 0.395 0.395 0.480 0.355 0.430 31,139 11,630 0.3735 0.395 0.395 0.480 0.355 0.430 31,139 0.3735 1.28%
2010-04-26 0 0.390 0.355 0.395 0.335 0.400 17,637 6,571 0.3726 0.390 0.355 0.395 0.335 0.400 17,637 0.3726 2.63%
2010-04-23 0 0.380 0.370 0.400 0.380 0.390 880,489 339,671 0.3858 0.380 0.370 0.400 0.380 0.390 880,489 0.3858 -6.17%
2010-04-22 0 0.405 0.390 0.410 0.330 0.405 17,981 6,732 0.3744 0.405 0.390 0.410 0.330 0.405 17,981 0.3744 -3.57%
2010-04-21 0 0.420 0.420 0.425 0.375 0.400 136,515 52,701 0.3860 0.420 0.420 0.425 0.375 0.400 136,515 0.3860 -1.18%
2010-04-20 0 0.425 0.425 0.440 0.340 0.435 135,261 56,959 0.4211 0.425 0.425 0.440 0.340 0.435 135,261 0.4211 -3.41%
2010-04-19 0 0.440 0.360 0.440 - - 3,792 1,400 0.3692 0.440 0.360 0.440 - - 3,792 0.3692 -2.22%
2010-04-16 0 0.450 0.400 0.450 - - 4,005 1,542 0.3850 0.450 0.400 0.450 - - 4,005 0.3850 0.00%
2010-04-15 0 0.450 0.450 0.480 0.440 0.480 208,052 96,830 0.4654 0.450 0.450 0.480 0.440 0.480 208,052 0.4654 8.43%
2010-04-14 0 0.415 0.415 0.460 0.400 0.400 10,678 4,244 0.3975 0.415 0.415 0.460 0.400 0.400 10,678 0.3975 3.75%
2010-04-13 0 0.400 0.400 0.440 0.400 0.400 4,266 1,676 0.3929 0.400 0.400 0.440 0.400 0.400 4,266 0.3929 -9.09%
2010-04-12 0 0.440 0.405 0.440 0.400 0.440 39,821 15,931 0.4001 0.440 0.405 0.440 0.400 0.440 39,821 0.4001 2.33%
2010-04-09 0 0.430 0.430 0.460 0.400 0.430 60,041 24,164 0.4025 0.430 0.430 0.460 0.400 0.430 60,041 0.4025 7.50%
2010-04-08 0 0.400 0.380 0.600 0.355 0.400 17,526 6,567 0.3747 0.400 0.380 0.600 0.355 0.400 17,526 0.3747 -2.44%
2010-04-07 0 0.410 0.355 0.410 0.380 0.450 15,268 6,070 0.3976 0.410 0.355 0.410 0.380 0.450 15,268 0.3976 5.13%
2010-04-01 0 0.390 0.360 0.390 - - 858 294 0.3427 0.390 0.360 0.390 - - 858 0.3427 0.00%
2010-03-31 0 0.390 0.380 0.390 0.350 0.420 312,892 130,813 0.4181 0.390 0.380 0.390 0.350 0.420 312,892 0.4181 8.33%
2010-03-30 0 0.360 0.360 0.410 0.360 0.410 55,814 22,539 0.4038 0.360 0.360 0.410 0.360 0.410 55,814 0.4038 -12.20%
2010-03-29 0 0.410 0.405 0.440 0.400 0.410 412,551 167,293 0.4055 0.410 0.405 0.440 0.400 0.410 412,551 0.4055 -6.82%
2010-03-26 0 0.440 0.400 0.460 0.400 0.440 464,000 198,080 0.4269 0.440 0.400 0.460 0.400 0.440 464,000 0.4269 11.39%
2010-03-25 0 0.395 0.395 0.430 0.380 0.385 8,352 3,198 0.3829 0.395 0.395 0.430 0.380 0.385 8,352 0.3829 5.33%
2010-03-24 0 0.375 0.375 0.445 0.350 0.375 9,037 3,192 0.3532 0.375 0.375 0.445 0.350 0.375 9,037 0.3532 -16.67%
2010-03-23 0 0.450 0.385 0.450 0.495 0.520 20,587 9,450 0.4590 0.450 0.385 0.450 0.495 0.520 20,587 0.4590 -7.22%
2010-03-22 0 0.485 0.480 0.500 0.485 0.500 25,091 12,037 0.4797 0.485 0.480 0.500 0.485 0.500 25,091 0.4797 -3.00%
2010-03-19 0 0.500 0.490 0.550 0.440 0.500 188,806 92,903 0.4921 0.500 0.490 0.550 0.440 0.500 188,806 0.4921 0.00%
2010-03-18 0 0.500 0.500 0.540 0.465 0.500 153,043 73,789 0.4821 0.500 0.500 0.540 0.465 0.500 153,043 0.4821 0.00%
2010-03-17 0 0.500 0.400 0.500 - - 3,980 1,547 0.3887 0.500 0.400 0.500 - - 3,980 0.3887 -5.66%
2010-03-16 0 0.530 0.475 0.530 0.455 0.530 101,027 47,977 0.4749 0.530 0.475 0.530 0.455 0.530 101,027 0.4749 10.42%
2010-03-15 0 0.480 0.450 0.500 0.420 0.480 13,040 5,643 0.4327 0.480 0.450 0.500 0.420 0.480 13,040 0.4327 9.09%
2010-03-12 0 0.440 0.400 0.450 - - 2,476 743 0.3001 0.440 0.400 0.450 - - 2,476 0.3001 0.00%
2010-03-11 0 0.440 0.330 0.440 - - 1,930 765 0.3964 0.440 0.330 0.440 - - 1,930 0.3964 -2.22%
2010-03-10 0 0.450 0.400 0.450 - - 1,240 471 0.3798 0.450 0.400 0.450 - - 1,240 0.3798 -2.17%
2010-03-09 0 0.460 0.410 0.460 0.400 0.460 28,826 12,359 0.4287 0.460 0.410 0.460 0.400 0.460 28,826 0.4287 9.52%
2010-03-08 0 0.420 0.410 0.460 0.420 0.420 12,771 5,344 0.4184 0.420 0.410 0.460 0.420 0.420 12,771 0.4184 -7.69%
2010-03-05 0 0.455 0.440 0.480 0.455 0.455 13,243 5,882 0.4442 0.455 0.440 0.480 0.455 0.455 13,243 0.4442 3.41%
2010-03-04 0 0.440 0.440 0.450 0.400 0.440 109,121 46,734 0.4283 0.440 0.440 0.450 0.400 0.440 109,121 0.4283 -4.35%
2010-03-03 0 0.460 0.450 0.460 0.400 0.465 22,189 9,660 0.4354 0.460 0.450 0.460 0.400 0.465 22,189 0.4354 15.00%
2010-03-02 0 0.400 0.360 0.400 - - 1,890 615 0.3254 0.400 0.360 0.400 - - 1,890 0.3254 -4.76%
2010-03-01 0 0.420 0.400 0.450 0.420 0.420 3,716 1,411 0.3797 0.420 0.400 0.450 0.420 0.420 3,716 0.3797 0.00%
2010-02-26 0 0.420 0.365 0.450 - - 264 92 0.3485 0.420 0.365 0.450 - - 264 0.3485 0.00%
2010-02-25 0 0.420 0.350 0.640 - - 0 0 - 0.420 0.350 0.640 - - 0 - 0.00%
2010-02-24 0 0.420 0.420 - 0.400 0.400 26,965 10,661 0.3954 0.420 0.420 - 0.400 0.400 26,965 0.3954 10.53%
2010-02-23 0 0.380 0.380 0.500 0.375 0.375 4,016 1,506 0.3750 0.380 0.380 0.500 0.375 0.375 4,016 0.3750 1.33%
2010-02-22 0 0.375 0.365 0.375 - - 2,988 867 0.2902 0.375 0.365 0.375 - - 2,988 0.2902 -1.32%
2010-02-19 0 0.380 0.380 0.600 0.320 0.320 2,555 807 0.3159 0.380 0.380 0.600 0.320 0.320 2,555 0.3159 -5.00%
2010-02-18 0 0.400 0.350 0.500 - - 1,586 571 0.3600 0.400 0.350 0.500 - - 1,586 0.3600 0.00%
2010-02-17 0 0.400 0.300 0.500 - - 1,758 527 0.2998 0.400 0.300 0.500 - - 1,758 0.2998 0.00%
2010-02-12 0 0.400 0.380 0.430 - - 36 12 0.3333 0.400 0.380 0.430 - - 36 0.3333 0.00%
2010-02-11 0 0.400 0.380 0.500 0.380 0.400 91,279 36,408 0.3989 0.400 0.380 0.500 0.380 0.400 91,279 0.3989 0.00%
2010-02-10 0 0.400 0.380 0.400 0.420 0.420 12,382 5,178 0.4182 0.400 0.380 0.400 0.420 0.420 12,382 0.4182 0.00%
2010-02-09 0 0.400 0.380 0.400 0.375 0.400 12,041 4,765 0.3957 0.400 0.380 0.400 0.375 0.400 12,041 0.3957 6.67%
2010-02-08 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - -1.32%
2010-02-05 0 0.380 0.350 0.380 - - 1,654 562 0.3398 0.380 0.350 0.380 - - 1,654 0.3398 -6.17%
2010-02-04 0 0.405 0.405 0.500 0.405 0.405 3,241 1,269 0.3915 0.405 0.405 0.500 0.405 0.405 3,241 0.3915 -3.57%
2010-02-03 0 0.420 0.420 0.425 0.400 0.420 9,198 3,692 0.4014 0.420 0.420 0.425 0.400 0.420 9,198 0.4014 -1.18%
2010-02-02 0 0.425 0.400 0.490 - - 3,505 1,332 0.3800 0.425 0.400 0.490 - - 3,505 0.3800 0.00%
2010-02-01 0 0.425 0.400 0.500 - - 1,184 450 0.3801 0.425 0.400 0.500 - - 1,184 0.3801 0.00%
2010-01-29 0 0.425 0.425 0.500 0.425 0.425 6,206 2,624 0.4228 0.425 0.425 0.500 0.425 0.425 6,206 0.4228 0.00%
2010-01-28 0 0.425 0.425 0.470 0.425 0.450 9,432 3,923 0.4159 0.425 0.425 0.470 0.425 0.450 9,432 0.4159 -10.53%
2010-01-27 0 0.475 0.450 0.480 - - 1,504 632 0.4202 0.475 0.450 0.480 - - 1,504 0.4202 0.00%
2010-01-26 0 0.475 0.475 0.550 0.475 0.475 150,636 71,537 0.4749 0.475 0.475 0.550 0.475 0.475 150,636 0.4749 5.56%
2010-01-25 0 0.450 0.450 0.490 0.430 0.500 54,734 25,543 0.4667 0.450 0.450 0.490 0.430 0.500 54,734 0.4667 -4.26%
2010-01-22 0 0.470 0.430 0.470 - - 1,349 540 0.4003 0.470 0.430 0.470 - - 1,349 0.4003 -4.08%
2010-01-21 0 0.490 0.450 0.550 - - 585 245 0.4188 0.490 0.450 0.550 - - 585 0.4188 0.00%
2010-01-20 0 0.490 0.470 0.530 0.480 0.530 263,565 131,943 0.5006 0.490 0.470 0.530 0.480 0.530 263,565 0.5006 2.08%
2010-01-19 0 0.480 0.440 0.480 - - 5,126 2,243 0.4376 0.480 0.440 0.480 - - 5,126 0.4376 -4.00%
2010-01-18 0 0.500 0.460 0.500 - - 2,263 950 0.4198 0.500 0.460 0.500 - - 2,263 0.4198 -1.96%
2010-01-15 0 0.510 0.490 0.520 0.470 0.520 203,689 105,276 0.5168 0.510 0.490 0.520 0.470 0.520 203,689 0.5168 6.25%
2010-01-14 0 0.480 0.480 0.550 0.445 0.480 45,003 21,051 0.4678 0.480 0.480 0.550 0.445 0.480 45,003 0.4678 -4.00%
2010-01-13 0 0.500 0.500 0.600 0.450 0.600 277,576 134,134 0.4832 0.500 0.500 0.600 0.450 0.600 277,576 0.4832 4.17%
2010-01-12 0 0.480 0.470 0.500 0.450 0.480 33,544 15,548 0.4635 0.480 0.470 0.500 0.450 0.480 33,544 0.4635 7.87%
2010-01-11 0 0.445 0.445 0.480 0.445 0.480 34,798 15,609 0.4486 0.445 0.445 0.480 0.445 0.480 34,798 0.4486 -7.29%
2010-01-08 0 0.480 0.470 0.490 0.480 0.480 24,307 11,585 0.4766 0.480 0.470 0.490 0.480 0.480 24,307 0.4766 1.05%
2010-01-07 0 0.475 0.475 0.580 0.440 0.475 19,247 8,338 0.4332 0.475 0.475 0.580 0.440 0.475 19,247 0.4332 6.74%
2010-01-06 0 0.445 0.430 0.500 0.445 0.455 26,140 11,422 0.4370 0.445 0.430 0.500 0.445 0.455 26,140 0.4370 -2.20%
2010-01-05 0 0.455 0.455 0.500 0.455 0.455 15,571 6,973 0.4478 0.455 0.455 0.500 0.455 0.455 15,571 0.4478 3.41%
2010-01-04 0 0.440 0.440 0.500 0.420 0.440 6,411 2,684 0.4187 0.440 0.440 0.500 0.420 0.440 6,411 0.4187 0.00%
2009-12-31 0 0.440 0.440 0.500 0.430 0.430 3,043 1,266 0.4160 0.440 0.440 0.500 0.430 0.430 3,043 0.4160 -2.22%
2009-12-30 0 0.450 0.450 0.500 0.430 0.445 160,685 70,793 0.4406 0.450 0.450 0.500 0.430 0.445 160,685 0.4406 2.27%
2009-12-29 0 0.440 0.440 0.450 0.435 0.440 107,870 47,127 0.4369 0.440 0.440 0.450 0.435 0.440 107,870 0.4369 2.33%
2009-12-28 0 0.430 0.430 0.500 - - 570 228 0.4000 0.430 0.430 0.500 - - 570 0.4000 6.17%
2009-12-24 0 0.405 0.405 0.500 - - 3,435 1,307 0.3805 0.405 0.405 0.500 - - 3,435 0.3805 1.25%
2009-12-23 0 0.400 0.400 0.450 0.400 0.400 71,395 28,516 0.3994 0.400 0.400 0.450 0.400 0.400 71,395 0.3994 0.00%
2009-12-22 0 0.400 0.400 0.500 0.400 0.400 8,898 3,363 0.3780 0.400 0.400 0.500 0.400 0.400 8,898 0.3780 0.00%
2009-12-21 0 0.400 0.400 0.500 0.390 0.400 43,597 17,328 0.3975 0.400 0.400 0.500 0.390 0.400 43,597 0.3975 -4.76%
2009-12-18 0 0.420 0.420 0.450 0.400 0.450 71,179 30,062 0.4223 0.420 0.420 0.450 0.400 0.450 71,179 0.4223 -10.64%
2009-12-17 0 0.470 0.470 0.495 0.470 0.500 104,158 51,917 0.4984 0.470 0.470 0.495 0.470 0.500 104,158 0.4984 -6.00%
2009-12-16 0 0.500 0.500 0.530 0.500 0.530 25,189 12,859 0.5105 0.500 0.500 0.530 0.500 0.530 25,189 0.5105 2.04%
2009-12-15 0 0.490 0.490 0.510 0.490 0.500 24,655 12,216 0.4955 0.490 0.490 0.510 0.490 0.500 24,655 0.4955 -3.92%
2009-12-14 0 0.510 0.490 0.510 0.520 0.530 59,052 30,594 0.5181 0.510 0.490 0.510 0.520 0.530 59,052 0.5181 -3.77%
2009-12-11 0 0.530 0.510 0.530 0.510 0.530 17,674 8,960 0.5070 0.530 0.510 0.530 0.510 0.530 17,674 0.5070 0.00%
2009-12-10 0 0.530 0.500 0.530 0.530 0.530 90,036 47,472 0.5273 0.530 0.500 0.530 0.530 0.530 90,036 0.5273 0.00%
2009-12-09 0 0.530 0.530 0.550 0.500 0.530 106,902 55,078 0.5152 0.530 0.530 0.550 0.500 0.530 106,902 0.5152 -15.87%
2009-12-08 0 0.630 0.520 0.630 0.520 0.630 88,420 49,212 0.5566 0.630 0.520 0.630 0.520 0.630 88,420 0.5566 18.87%
2009-12-07 0 0.530 0.530 0.560 0.520 0.530 17,182 8,858 0.5155 0.530 0.530 0.560 0.520 0.530 17,182 0.5155 -3.64%
2009-12-04 0 0.550 0.550 0.560 0.540 0.570 55,903 29,919 0.5352 0.550 0.550 0.560 0.540 0.570 55,903 0.5352 1.85%
2009-12-03 0 0.540 0.530 0.560 0.540 0.550 120,466 65,893 0.5470 0.540 0.530 0.560 0.540 0.550 120,466 0.5470 -3.57%
2009-12-02 0 0.560 0.560 0.570 0.560 0.570 47,215 26,292 0.5569 0.560 0.560 0.570 0.560 0.570 47,215 0.5569 -1.75%
2009-12-01 0 0.570 0.570 0.620 0.500 0.570 137,795 73,514 0.5335 0.570 0.570 0.620 0.500 0.570 137,795 0.5335 0.00%
2009-11-30 0 0.570 0.570 0.590 0.530 0.620 197,741 116,598 0.5897 0.570 0.570 0.590 0.530 0.620 197,741 0.5897 7.55%
2009-11-27 0 0.530 0.510 0.550 0.500 0.550 387,176 203,548 0.5257 0.530 0.510 0.550 0.500 0.550 387,176 0.5257 -7.02%
2009-11-26 0 0.570 0.570 0.590 0.570 0.600 154,903 91,429 0.5902 0.570 0.570 0.590 0.570 0.600 154,903 0.5902 -8.06%
2009-11-25 0 0.620 0.590 0.620 0.550 0.620 783,855 451,545 0.5761 0.620 0.590 0.620 0.550 0.620 783,855 0.5761 12.73%
2009-11-24 0 0.550 0.550 0.570 0.530 0.580 213,898 115,459 0.5398 0.550 0.550 0.570 0.530 0.580 213,898 0.5398 -1.79%
2009-11-23 0 0.560 0.540 0.590 0.560 0.600 515,916 302,323 0.5860 0.560 0.540 0.590 0.560 0.600 515,916 0.5860 1.82%
2009-11-20 0 0.550 0.540 0.550 0.530 0.550 466,357 254,378 0.5455 0.550 0.540 0.550 0.530 0.550 466,357 0.5455 3.77%
2009-11-19 0 0.530 0.530 0.570 0.500 0.560 1,250,395 675,577 0.5403 0.530 0.530 0.570 0.500 0.560 1,250,395 0.5403 7.07%
2009-11-18 0 0.495 0.430 0.495 0.405 0.500 155,988 71,435 0.4580 0.495 0.430 0.495 0.405 0.500 155,988 0.4580 8.79%
2009-11-17 0 0.455 0.455 0.495 0.450 0.510 128,130 59,641 0.4655 0.455 0.455 0.495 0.450 0.510 128,130 0.4655 -5.21%
2009-11-16 0 0.480 0.480 0.500 0.405 0.550 1,180,138 593,575 0.5030 0.480 0.480 0.500 0.405 0.550 1,180,138 0.5030 9.09%
2009-11-13 0 0.440 0.440 0.450 0.400 0.440 294,647 126,002 0.4276 0.440 0.440 0.450 0.400 0.440 294,647 0.4276 4.76%
2009-11-12 0 0.420 0.420 0.435 0.380 0.435 1,308,124 549,462 0.4200 0.420 0.420 0.435 0.380 0.435 1,308,124 0.4200 5.00%
2009-11-11 0 0.400 0.390 0.400 0.365 0.400 398,605 154,592 0.3878 0.400 0.390 0.400 0.365 0.400 398,605 0.3878 6.67%
2009-11-10 0 0.375 0.375 0.390 0.360 0.380 224,592 85,008 0.3785 0.375 0.375 0.390 0.360 0.380 224,592 0.3785 -1.32%
2009-11-09 0 0.380 0.360 0.395 0.355 0.390 228,274 87,218 0.3821 0.380 0.360 0.395 0.355 0.390 228,274 0.3821 4.11%
2009-11-06 0 0.365 0.365 0.380 0.360 0.380 228,283 82,692 0.3622 0.365 0.365 0.380 0.360 0.380 228,283 0.3622 -8.75%
2009-11-05 0 0.400 0.355 0.400 0.345 0.400 216,012 78,836 0.3650 0.400 0.355 0.400 0.345 0.400 216,012 0.3650 0.00%
2009-11-04 0 0.400 0.370 0.400 0.360 0.400 289,256 111,102 0.3841 0.400 0.370 0.400 0.360 0.400 289,256 0.3841 5.26%
2009-11-03 0 0.380 0.375 0.390 0.335 0.380 1,300,755 484,110 0.3722 0.380 0.375 0.390 0.335 0.380 1,300,755 0.3722 11.76%
2009-11-02 0 0.340 0.340 0.370 0.300 0.330 18,455 5,823 0.3155 0.340 0.340 0.370 0.300 0.330 18,455 0.3155 4.62%
2009-10-30 0 0.325 0.325 0.355 0.325 0.325 12,849 4,055 0.3156 0.325 0.325 0.355 0.325 0.325 12,849 0.3156 8.33%
2009-10-29 0 0.300 0.300 0.360 - - 791 194 0.2453 0.300 0.300 0.360 - - 791 0.2453 0.00%
2009-10-28 0 0.300 0.285 0.350 0.300 0.330 96,119 31,515 0.3279 0.300 0.285 0.350 0.300 0.330 96,119 0.3279 5.26%
2009-10-27 0 0.285 0.280 0.320 0.285 0.285 7,013 1,978 0.2820 0.285 0.280 0.320 0.285 0.285 7,013 0.2820 -13.64%
2009-10-23 0 0.330 0.330 0.350 0.300 0.330 430,308 131,228 0.3050 0.330 0.330 0.350 0.300 0.330 430,308 0.3050 10.00%
2009-10-22 0 0.300 0.300 0.340 0.300 0.300 11,510 3,343 0.2904 0.300 0.300 0.340 0.300 0.300 11,510 0.2904 -9.09%
2009-10-21 0 0.330 0.310 0.330 0.300 0.330 45,461 14,628 0.3218 0.330 0.310 0.330 0.300 0.330 45,461 0.3218 0.00%
2009-10-20 0 0.330 0.330 0.335 0.320 0.330 604,888 195,370 0.3230 0.330 0.330 0.335 0.320 0.330 604,888 0.3230 -5.71%
2009-10-19 0 0.350 0.310 0.350 0.300 0.380 1,815,566 640,049 0.3525 0.350 0.310 0.350 0.300 0.380 1,815,566 0.3525 27.27%
2009-10-16 0 0.275 0.275 0.300 0.231 0.295 714,269 196,568 0.2752 0.275 0.275 0.300 0.231 0.295 714,269 0.2752 22.22%
2009-10-15 0 0.225 0.225 0.226 0.210 0.230 194,290 43,904 0.2260 0.225 0.225 0.226 0.210 0.230 194,290 0.2260 15.38%
2009-10-14 0 0.195 0.195 - 0.190 0.192 116,119 22,014 0.1896 0.195 0.195 - 0.190 0.192 116,119 0.1896 4.84%
2009-10-13 0 0.186 0.184 0.200 0.185 0.190 11,993 2,091 0.1744 0.186 0.184 0.200 0.185 0.190 11,993 0.1744 0.00%
2009-10-12 0 0.186 0.186 0.190 0.185 0.186 123,564 22,772 0.1843 0.186 0.186 0.190 0.185 0.186 123,564 0.1843 -2.11%
2009-10-09 0 0.190 0.185 0.195 0.180 0.192 431,430 79,592 0.1845 0.190 0.185 0.195 0.180 0.192 431,430 0.1845 16.56%
2009-10-08 0 0.163 0.163 - 0.163 0.163 9,968 1,599 0.1604 0.163 0.163 - 0.163 0.163 9,968 0.1604 0.00%
2009-10-07 0 0.163 0.163 0.167 0.163 0.163 7,918 1,240 0.1566 0.163 0.163 0.167 0.163 0.163 7,918 0.1566 0.62%
2009-10-06 0 0.162 0.162 - - - 758 115 0.1517 0.162 0.162 - - - 758 0.1517 0.62%
2009-10-05 0 0.161 0.161 - 0.160 0.161 13,897 2,207 0.1588 0.161 0.161 - 0.160 0.161 13,897 0.1588 -10.56%
2009-10-02 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2009-09-30 0 0.180 0.170 0.180 0.183 0.183 2,929 527 0.1799 0.180 0.170 0.180 0.183 0.183 2,929 0.1799 -11.33%
2009-09-29 0 0.203 0.203 - 0.198 0.198 2,157 426 0.1975 0.203 0.203 - 0.198 0.198 2,157 0.1975 1.50%
2009-09-28 0 0.200 0.180 0.200 - - 137 25 0.1825 0.200 0.180 0.200 - - 137 0.1825 -8.26%
2009-09-25 0 0.218 0.215 0.220 0.218 0.248 39,640 9,584 0.2418 0.218 0.215 0.220 0.218 0.248 39,640 0.2418 -9.17%
2009-09-24 0 0.240 - 0.260 - - 1,861 391 0.2101 0.240 - 0.260 - - 1,861 0.2101 0.00%
2009-09-23 0 0.240 - 0.260 - - 690 138 0.2000 0.240 - 0.260 - - 690 0.2000 0.00%
2009-09-22 0 0.240 0.200 0.240 0.220 0.240 51,928 12,226 0.2354 0.240 0.200 0.240 0.220 0.240 51,928 0.2354 20.00%
2009-09-21 0 0.200 0.200 - 0.200 0.200 30,826 6,149 0.1995 0.200 0.200 - 0.200 0.200 30,826 0.1995 0.00%
2009-09-18 0 0.200 0.200 - 0.200 0.210 12,234 2,435 0.1990 0.200 0.200 - 0.200 0.210 12,234 0.1990 -3.85%
2009-09-17 0 0.208 0.208 0.209 0.200 0.208 122,759 25,009 0.2037 0.208 0.208 0.209 0.200 0.208 122,759 0.2037 -0.95%
2009-09-16 0 0.210 0.200 0.210 - - 3,490 691 0.1980 0.210 0.200 0.210 - - 3,490 0.1980 -4.55%
2009-09-15 0 0.220 - 0.230 - - 83 12 0.1446 0.220 - 0.230 - - 83 0.1446 0.00%
2009-09-14 0 0.220 0.210 0.230 - - 1,408 274 0.1946 0.220 0.210 0.230 - - 1,408 0.1946 0.00%
2009-09-11 0 0.220 0.220 - 0.200 0.220 54,052 11,472 0.2122 0.220 0.220 - 0.200 0.220 54,052 0.2122 4.27%
2009-09-10 0 0.211 0.211 0.214 0.210 0.211 253,510 53,178 0.2098 0.211 0.211 0.214 0.210 0.211 253,510 0.2098 -1.86%
2009-09-09 0 0.215 0.215 - 0.215 0.215 5,710 1,156 0.2025 0.215 0.215 - 0.215 0.215 5,710 0.2025 0.00%
2009-09-08 0 0.215 0.215 0.230 0.210 0.210 3,103 635 0.2046 0.215 0.215 0.230 0.210 0.210 3,103 0.2046 -6.52%
2009-09-07 0 0.230 0.230 0.250 0.220 0.230 29,062 6,483 0.2231 0.230 0.230 0.250 0.220 0.230 29,062 0.2231 -2.54%
2009-09-04 0 0.236 0.210 0.248 0.236 0.236 3,037 686 0.2259 0.236 0.210 0.248 0.236 0.236 3,037 0.2259 0.00%
2009-09-03 0 0.236 - 0.255 0.236 0.236 8,243 1,898 0.2303 0.236 - 0.255 0.236 0.236 8,243 0.2303 -7.45%
2009-09-02 0 0.255 - 0.280 - - 1,085 250 0.2304 0.255 - 0.280 - - 1,085 0.2304 0.00%
2009-09-01 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2009-08-31 0 0.255 0.255 0.280 0.255 0.255 7,782 1,967 0.2528 0.255 0.255 0.280 0.255 0.255 7,782 0.2528 2.00%
2009-08-28 0 0.250 0.250 0.265 0.245 0.250 30,876 7,661 0.2481 0.250 0.250 0.265 0.245 0.250 30,876 0.2481 0.00%
2009-08-27 0 0.250 0.250 0.300 0.250 0.250 7,447 1,833 0.2461 0.250 0.250 0.300 0.250 0.250 7,447 0.2461 -5.66%
2009-08-26 0 0.265 0.260 0.330 0.260 0.265 13,222 3,453 0.2612 0.265 0.260 0.330 0.260 0.265 13,222 0.2612 6.00%
2009-08-25 0 0.250 0.250 0.270 0.250 0.255 60,883 15,392 0.2528 0.250 0.250 0.270 0.250 0.255 60,883 0.2528 -1.96%
2009-08-24 0 0.255 0.255 0.260 0.250 0.260 24,662 6,269 0.2542 0.255 0.255 0.260 0.250 0.260 24,662 0.2542 -1.92%
2009-08-21 0 0.260 0.260 0.280 0.260 0.260 69,948 18,148 0.2594 0.260 0.260 0.280 0.260 0.260 69,948 0.2594 4.00%
2009-08-20 0 0.250 - 0.260 0.250 0.260 83,365 21,308 0.2556 0.250 - 0.260 0.250 0.260 83,365 0.2556 -3.85%
2009-08-19 0 0.260 0.240 0.260 0.260 0.260 38,781 10,047 0.2591 0.260 0.240 0.260 0.260 0.260 38,781 0.2591 0.00%
2009-08-18 0 0.260 0.260 0.300 0.250 0.260 67,200 17,196 0.2559 0.260 0.260 0.300 0.250 0.260 67,200 0.2559 -3.70%
2009-08-17 0 0.270 0.270 0.340 0.270 0.275 186,964 50,516 0.2702 0.270 0.270 0.340 0.270 0.275 186,964 0.2702 -5.26%
2009-08-14 0 0.285 0.285 0.310 0.285 0.295 84,558 24,791 0.2932 0.285 0.285 0.310 0.285 0.295 84,558 0.2932 -5.00%
2009-08-13 0 0.300 0.300 0.305 0.300 0.305 163,341 48,848 0.2991 0.300 0.300 0.305 0.300 0.305 163,341 0.2991 0.00%
2009-08-12 0 0.300 0.290 0.305 0.270 0.300 9,297,917 2,708,908 0.2913 0.300 0.290 0.305 0.270 0.300 9,297,917 0.2913 9.09%
2009-08-11 0 0.275 0.270 0.275 0.210 0.300 6,504,979 1,793,453 0.2757 0.275 0.270 0.275 0.210 0.300 6,504,979 0.2757 -8.33%
2009-08-10 0 0.300 0.300 0.335 0.285 0.305 430,493 127,490 0.2961 0.300 0.300 0.335 0.285 0.305 430,493 0.2961 3.45%
2009-08-07 0 0.290 0.285 0.290 0.280 0.315 474,557 134,838 0.2841 0.290 0.285 0.290 0.280 0.315 474,557 0.2841 -7.94%
2009-08-06 0 0.315 0.315 0.320 0.310 0.320 119,330 37,411 0.3135 0.315 0.315 0.320 0.310 0.320 119,330 0.3135 -4.55%
2009-08-05 0 0.330 0.325 0.330 0.310 0.330 16,071 5,000 0.3111 0.330 0.325 0.330 0.310 0.330 16,071 0.3111 -2.94%
2009-08-04 0 0.340 0.330 0.340 0.305 0.350 1,870,539 612,974 0.3277 0.340 0.330 0.340 0.305 0.350 1,870,539 0.3277 6.25%
2009-08-03 0 0.320 0.310 0.330 0.300 0.355 1,468,230 473,282 0.3223 0.320 0.310 0.330 0.300 0.355 1,468,230 0.3223 -8.57%
2009-07-31 0 0.350 0.340 0.390 0.350 0.380 76,079 27,178 0.3572 0.350 0.340 0.390 0.350 0.380 76,079 0.3572 -5.41%
2009-07-30 0 0.370 0.355 0.380 0.320 0.370 253,033 89,987 0.3556 0.370 0.355 0.380 0.320 0.370 253,033 0.3556 0.00%
2009-07-29 0 0.370 0.375 0.390 0.365 0.390 381,880 142,667 0.3736 0.370 0.375 0.390 0.365 0.390 381,880 0.3736 -3.90%
2009-07-28 0 0.385 0.385 0.395 0.340 0.400 87,571 32,840 0.3750 0.385 0.385 0.395 0.340 0.400 87,571 0.3750 -1.28%
2009-07-27 0 0.390 0.390 0.395 0.385 0.450 414,320 162,728 0.3928 0.390 0.390 0.395 0.385 0.450 414,320 0.3928 2.63%
2009-07-24 0 0.380 0.380 0.385 0.370 0.395 269,868 101,642 0.3766 0.380 0.380 0.385 0.370 0.395 269,868 0.3766 -3.80%
2009-07-23 0 0.395 0.385 0.400 0.330 0.400 1,866,473 698,490 0.3742 0.395 0.385 0.400 0.330 0.400 1,866,473 0.3742 21.54%
2009-07-22 0 0.325 0.325 0.335 0.315 0.335 223,917 71,557 0.3196 0.325 0.325 0.335 0.315 0.335 223,917 0.3196 3.17%
2009-07-21 0 0.315 0.310 0.320 0.310 0.320 294,220 92,758 0.3153 0.315 0.310 0.320 0.310 0.320 294,220 0.3153 0.00%
2009-07-20 0 0.315 0.315 0.335 0.290 0.320 336,094 102,819 0.3059 0.315 0.315 0.335 0.290 0.320 336,094 0.3059 6.78%
2009-07-17 0 0.295 0.295 0.305 0.270 0.325 1,043,418 308,097 0.2953 0.295 0.295 0.305 0.270 0.325 1,043,418 0.2953 9.26%
2009-07-16 0 0.270 0.270 0.280 0.265 0.300 910,845 249,797 0.2742 0.270 0.270 0.280 0.265 0.300 910,845 0.2742 -1.82%
2009-07-15 0 0.275 0.275 0.290 0.275 0.285 165,153 45,835 0.2775 0.275 0.275 0.290 0.275 0.285 165,153 0.2775 1.85%
2009-07-14 0 0.270 0.270 0.280 0.265 0.270 97,545 25,945 0.2660 0.270 0.270 0.280 0.265 0.270 97,545 0.2660 0.00%
2009-07-13 0 0.270 0.265 0.280 0.270 0.300 154,758 44,730 0.2890 0.270 0.265 0.280 0.270 0.300 154,758 0.2890 -10.00%
2009-07-10 0 0.300 0.290 0.320 0.290 0.300 14,690 4,206 0.2863 0.300 0.290 0.320 0.290 0.300 14,690 0.2863 3.45%
2009-07-09 0 0.290 0.285 0.290 0.285 0.300 101,524 29,146 0.2871 0.290 0.285 0.290 0.285 0.300 101,524 0.2871 1.75%
2009-07-08 0 0.285 0.280 0.290 0.280 0.290 97,594 28,027 0.2872 0.285 0.280 0.290 0.280 0.290 97,594 0.2872 0.00%
2009-07-07 0 0.285 0.290 0.300 0.285 0.320 194,489 58,597 0.3013 0.285 0.290 0.300 0.285 0.320 194,489 0.3013 -8.06%
2009-07-06 0 0.310 0.310 0.340 0.310 0.325 24,598 7,487 0.3044 0.310 0.310 0.340 0.310 0.325 24,598 0.3044 3.33%
2009-07-03 0 0.300 0.300 0.335 0.300 0.335 159,308 52,289 0.3282 0.300 0.300 0.335 0.300 0.335 159,308 0.3282 -14.29%
2009-07-02 0 0.350 0.300 0.350 0.320 0.350 161,338 52,957 0.3282 0.350 0.300 0.350 0.320 0.350 161,338 0.3282 9.38%
2009-06-30 0 0.320 0.320 0.350 0.320 0.340 190,427 62,684 0.3292 0.320 0.320 0.350 0.320 0.340 190,427 0.3292 -3.03%
2009-06-29 0 0.330 0.330 0.350 0.305 0.350 159,279 51,715 0.3247 0.330 0.330 0.350 0.305 0.350 159,279 0.3247 -1.49%
2009-06-26 0 0.335 0.335 0.345 0.325 0.360 332,490 111,202 0.3345 0.335 0.335 0.345 0.325 0.360 332,490 0.3345 0.00%
2009-06-25 0 0.335 0.335 0.350 0.315 0.355 477,979 159,853 0.3344 0.335 0.335 0.350 0.315 0.355 477,979 0.3344 6.35%
2009-06-24 0 0.315 0.305 0.350 0.295 0.320 262,296 78,568 0.2995 0.315 0.305 0.350 0.295 0.320 262,296 0.2995 1.61%
2009-06-23 0 0.310 0.310 0.320 0.285 0.320 1,030,513 303,066 0.2941 0.310 0.310 0.320 0.285 0.320 1,030,513 0.2941 -4.62%
2009-06-22 0 0.325 0.325 0.340 0.315 0.350 1,115,903 368,391 0.3301 0.325 0.325 0.340 0.315 0.350 1,115,903 0.3301 -18.75%
2009-06-19 0 0.400 0.300 0.400 0.430 0.430 10,689 4,541 0.4248 0.400 0.300 0.400 0.430 0.430 10,689 0.4248 -8.05%
2009-06-18 0 0.435 0.300 0.440 - - 0 0 - 0.435 0.300 0.440 - - 0 - 0.00%
2009-06-17 0 0.435 0.300 0.440 - - 0 0 - 0.435 0.300 0.440 - - 0 - 0.00%
2009-06-16 0 0.435 - 0.435 - - 0 0 - 0.435 - 0.435 - - 0 - -1.14%
2009-06-15 0 0.440 0.390 0.480 - - 514 226 0.4397 0.440 0.390 0.480 - - 514 0.4397 0.00%
2009-06-12 0 0.440 0.420 0.500 - - 0 0 - 0.440 0.420 0.500 - - 0 - 0.00%
2009-06-11 0 0.440 0.440 0.450 0.430 0.440 24,800 10,856 0.4377 0.440 0.440 0.450 0.430 0.440 24,800 0.4377 -3.30%
2009-06-10 0 0.455 0.450 0.520 0.440 0.455 61,514 27,456 0.4463 0.455 0.450 0.520 0.440 0.455 61,514 0.4463 3.41%
2009-06-09 0 0.440 0.440 0.490 0.440 0.440 8,200 3,544 0.4322 0.440 0.440 0.490 0.440 0.440 8,200 0.4322 -2.22%
2009-06-08 0 0.450 0.445 0.490 - - 0 0 - 0.450 0.445 0.490 - - 0 - 0.00%
2009-06-05 0 0.450 0.450 0.460 0.450 0.455 130,800 58,854 0.4500 0.450 0.450 0.460 0.450 0.455 130,800 0.4500 4.65%
2009-06-04 0 0.430 0.430 0.480 0.430 0.430 2,000 860 0.4300 0.430 0.430 0.480 0.430 0.430 2,000 0.4300 -12.24%
2009-06-03 0 0.490 0.480 0.500 0.480 0.500 105,800 52,224 0.4936 0.490 0.480 0.500 0.480 0.500 105,800 0.4936 4.26%
2009-06-02 0 0.470 0.470 0.490 0.410 0.495 208,566 98,737 0.4734 0.470 0.470 0.490 0.410 0.495 208,566 0.4734 2.17%
2009-06-01 0 0.460 0.435 0.470 0.455 0.460 272,911 124,765 0.4572 0.460 0.435 0.470 0.455 0.460 272,911 0.4572 1.10%
2009-05-29 0 0.455 0.450 0.475 0.420 0.490 64,255 29,315 0.4562 0.455 0.450 0.475 0.420 0.490 64,255 0.4562 -9.00%
2009-05-27 0 0.500 0.490 0.500 0.490 0.510 491,767 244,388 0.4970 0.500 0.490 0.500 0.490 0.510 491,767 0.4970 6.38%
2009-05-26 0 0.470 0.470 0.480 0.430 0.490 41,200 19,090 0.4633 0.470 0.470 0.480 0.430 0.490 41,200 0.4633 2.17%
2009-05-25 0 0.460 0.450 0.495 0.450 0.500 342,686 162,865 0.4753 0.460 0.450 0.495 0.450 0.500 342,686 0.4753 -1.08%
2009-05-22 0 0.465 0.465 0.470 0.430 0.520 664,300 321,259 0.4836 0.465 0.465 0.470 0.430 0.520 664,300 0.4836 -5.10%
2009-05-21 0 0.490 0.490 0.500 0.480 0.485 78,322 37,615 0.4803 0.490 0.490 0.500 0.480 0.485 78,322 0.4803 2.08%
2009-05-20 0 0.480 0.480 0.490 0.430 0.500 549,677 257,467 0.4684 0.480 0.480 0.490 0.430 0.500 549,677 0.4684 4.35%
2009-05-19 0 0.460 0.460 0.485 0.360 0.600 562,421 277,985 0.4943 0.460 0.460 0.485 0.360 0.600 562,421 0.4943

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top