Lyxor ETF MSCI Emerging Markets: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02820  2008-06-03  2012-03-07  2012-03-13
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2012-03-12 1 - - - - - 0 0 - 78.80 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 78.80 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 78.80 - - - - 0 - 0.00%
2012-03-07 0 78.80 - 80.30 78.80 79.00 8,100 639,310 78.927 78.80 - 80.30 78.80 79.00 8,100 78.927 -1.87%
2012-03-06 0 80.30 - - 80.30 81.10 37,500 3,077,825 82.075 80.30 - - 80.30 81.10 37,500 82.075 -1.77%
2012-03-05 0 81.75 80.40 83.40 81.50 82.00 4,400 360,090 81.839 81.75 80.40 83.40 81.50 82.00 4,400 81.839 -0.67%
2012-03-02 0 82.30 - - 82.30 82.55 9,100 748,955 82.303 82.30 - - 82.30 82.55 9,100 82.303 1.04%
2012-03-01 0 81.45 - - 81.20 81.95 4,200 341,665 81.349 81.45 - - 81.20 81.95 4,200 81.349 -1.39%
2012-02-29 0 82.60 83.00 - 82.00 82.40 4,700 387,075 82.356 82.60 83.00 - 82.00 82.40 4,700 82.356 1.72%
2012-02-28 0 81.20 81.20 81.30 80.70 80.75 14,000 1,135,949 81.139 81.20 81.20 81.30 80.70 80.75 14,000 81.139 -0.12%
2012-02-27 0 81.30 81.00 81.50 80.30 81.30 19,700 1,593,980 80.913 81.30 81.00 81.50 80.30 81.30 19,700 80.913 0.49%
2012-02-24 0 80.90 - 80.90 80.90 80.90 100 8,090 80.900 80.90 - 80.90 80.90 80.90 100 80.900 0.50%
2012-02-23 0 80.50 - 81.00 80.50 80.50 3,400 273,700 80.500 80.50 - 81.00 80.50 80.50 3,400 80.500 -0.62%
2012-02-22 0 81.00 - 82.30 80.80 81.00 4,400 356,320 80.982 81.00 - 82.30 80.80 81.00 4,400 80.982 -0.12%
2012-02-21 0 81.10 - 82.30 81.10 82.45 5,800 477,130 82.264 81.10 - 82.30 81.10 82.45 5,800 82.264 0.12%
2012-02-20 0 81.00 - 82.00 81.00 81.00 600 48,600 81.000 81.00 - 82.00 81.00 81.00 600 81.000 0.75%
2012-02-17 0 80.40 80.40 84.00 79.80 80.50 4,800 385,295 80.270 80.40 80.40 84.00 79.80 80.50 4,800 80.270 1.13%
2012-02-16 0 79.50 79.35 79.80 79.50 79.50 300 23,850 79.500 79.50 79.35 79.80 79.50 79.50 300 79.500 -1.12%
2012-02-15 0 80.40 - 82.00 - - 0 0 - 80.40 - 82.00 - - 0 - 0.75%
2012-02-14 0 79.80 - 80.00 79.80 79.80 200 15,960 79.800 79.80 - 80.00 79.80 79.80 200 79.800 0.19%
2012-02-13 0 79.65 - 80.10 79.65 79.70 4,500 358,615 79.692 79.65 - 80.10 79.65 79.70 4,500 79.692 -0.87%
2012-02-10 0 80.35 80.00 81.10 - - 0 0 - 80.35 80.00 81.10 - - 0 - -1.41%
2012-02-09 0 81.50 80.15 - 80.15 81.50 600 48,580 80.967 81.50 80.15 - 80.15 81.50 600 80.967 1.68%
2012-02-08 0 80.15 79.55 - 80.15 80.15 500 40,075 80.150 80.15 79.55 - 80.15 80.15 500 80.150 0.63%
2012-02-07 0 79.65 79.55 80.20 - - 0 0 - 79.65 79.55 80.20 - - 0 - 0.13%
2012-02-06 0 79.55 79.55 79.80 79.55 79.55 1,500 119,325 79.550 79.55 79.55 79.80 79.55 79.55 1,500 79.550 0.57%
2012-02-03 0 79.10 - - 79.10 79.10 1,300 102,830 79.100 79.10 - - 79.10 79.10 1,300 79.100 -0.69%
2012-02-02 0 79.65 77.00 - 79.15 79.65 1,400 111,360 79.543 79.65 77.00 - 79.15 79.65 1,400 79.543 2.91%
2012-02-01 0 77.40 - - 77.00 77.40 1,400 108,200 77.286 77.40 - - 77.00 77.40 1,400 77.286 0.32%
2012-01-31 0 77.15 - - 76.70 76.70 1,100 84,370 76.700 77.15 - - 76.70 76.70 1,100 76.700 0.78%
2012-01-30 0 76.55 - 77.50 76.55 76.85 1,700 130,180 76.576 76.55 - 77.50 76.55 76.85 1,700 76.576 -1.23%
2012-01-27 0 77.50 76.50 - 77.05 77.50 5,000 387,220 77.444 77.50 76.50 - 77.05 77.50 5,000 77.444 0.65%
2012-01-26 0 77.00 - 77.20 75.80 76.50 500 37,970 75.940 77.00 - 77.20 75.80 76.50 500 75.940 1.85%
2012-01-20 0 75.60 - - 75.60 75.80 7,200 545,330 75.740 75.60 - - 75.60 75.80 7,200 75.740 0.80%
2012-01-19 0 75.00 - 75.50 75.00 75.00 1,800 135,000 75.000 75.00 - 75.50 75.00 75.00 1,800 75.000 1.15%
2012-01-18 0 74.15 - 75.00 74.05 74.15 600 44,460 74.100 74.15 - 75.00 74.05 74.15 600 74.100 0.14%
2012-01-17 0 74.05 - 75.00 72.50 73.55 3,800 278,265 73.228 74.05 - 75.00 72.50 73.55 3,800 73.228 2.21%
2012-01-16 0 72.45 - 72.50 72.45 72.45 300 21,735 72.450 72.45 - 72.50 72.45 72.45 300 72.450 -0.55%
2012-01-13 0 72.85 72.80 74.00 72.35 72.35 400 28,940 72.350 72.85 72.80 74.00 72.35 72.35 400 72.350 0.90%
2012-01-12 0 72.20 71.90 72.25 71.95 72.25 20,400 1,473,055 72.209 72.20 71.90 72.25 71.95 72.25 20,400 72.209 0.00%
2012-01-11 0 72.20 - - 72.00 72.20 900 64,860 72.067 72.20 - - 72.00 72.20 900 72.067 1.05%
2012-01-10 0 71.45 - 72.00 71.35 71.35 100 7,135 71.350 71.45 - 72.00 71.35 71.35 100 71.350 -0.42%
2012-01-09 0 71.75 - - 72.00 72.00 400 28,800 72.000 71.75 - - 72.00 72.00 400 72.000 0.56%
2012-01-06 0 71.35 - - - - 0 0 - 71.35 - - - - 0 - -0.07%
2012-01-05 0 71.40 - - 71.40 71.50 800 57,140 71.425 71.40 - - 71.40 71.50 800 71.425 -0.14%
2012-01-04 0 71.50 - 71.50 71.10 71.55 1,000 71,410 71.410 71.50 - 71.50 71.10 71.55 1,000 71.410 0.56%
2012-01-03 0 71.10 69.20 - 70.00 71.10 7,300 518,360 71.008 71.10 69.20 - 70.00 71.10 7,300 71.008 1.57%
2011-12-30 0 70.00 69.60 70.00 69.45 70.00 300 20,945 69.817 70.00 69.60 70.00 69.45 70.00 300 69.817 -0.07%
2011-12-29 0 70.05 - 70.05 70.05 70.30 300 21,065 70.217 70.05 - 70.05 70.05 70.30 300 70.217 -0.64%
2011-12-28 0 70.50 70.00 70.50 - - 0 0 - 70.50 70.00 70.50 - - 0 - -0.28%
2011-12-23 0 70.70 70.00 71.40 70.70 70.70 2,300 162,610 70.700 70.70 70.00 71.40 70.70 70.70 2,300 70.700 0.93%
2011-12-22 0 70.05 - - - - 0 0 - 70.05 - - - - 0 - 0.00%
2011-12-21 0 70.05 69.00 - 70.00 70.00 200 14,000 70.000 70.05 69.00 - 70.00 70.00 200 70.000 2.04%
2011-12-20 0 68.65 - 68.65 - - 0 0 - 68.65 - 68.65 - - 0 - 0.00%
2011-12-19 0 68.65 - 69.10 - - 0 0 - 68.65 - 69.10 - - 0 - -0.65%
2011-12-16 0 69.10 - - 68.60 69.10 1,400 96,690 69.064 69.10 - - 68.60 69.10 1,400 69.064 0.22%
2011-12-15 0 68.95 - - - - 0 0 - 68.95 - - - - 0 - -1.99%
2011-12-14 0 70.35 69.50 - - - 0 0 - 70.35 69.50 - - - 0 - -0.57%
2011-12-13 0 70.75 69.75 70.85 69.75 70.75 800 56,000 70.000 70.75 69.75 70.85 69.75 70.75 800 70.000 -0.14%
2011-12-12 0 70.85 69.80 72.95 70.85 71.80 1,600 114,295 71.434 70.85 69.80 72.95 70.85 71.80 1,600 71.434 -0.70%
2011-12-09 0 71.35 69.25 72.30 71.60 71.60 200 14,320 71.600 71.35 69.25 72.30 71.60 71.60 200 71.600 -2.52%
2011-12-08 0 - - 74.70 - - 0 0 - 73.20 - 74.70 - - 0 - 0.00%
2011-12-07 0 - 72.30 75.60 - - 0 0 - 73.20 72.30 75.60 - - 0 - 0.00%
2011-12-06 0 75.45 - 75.45 75.60 75.60 500 37,800 75.600 73.20 - 73.20 73.34 73.34 515 73.341 -0.33%
2011-12-05 0 75.70 75.60 - - - 0 0 - 73.44 73.34 - - - 0 - 0.13%
2011-12-02 0 75.60 75.60 76.55 75.00 75.20 2,500 187,520 75.008 73.34 73.34 74.26 72.76 72.95 2,577 72.767 0.80%
2011-12-01 0 75.00 74.60 75.85 75.00 75.00 300 22,500 75.000 72.76 72.37 73.58 72.76 72.76 309 72.759 5.04%
2011-11-30 0 71.40 - 71.75 71.40 71.40 100 7,140 71.400 69.27 - 69.61 69.27 69.27 103 69.267 0.00%
2011-11-29 0 71.40 - - - - 0 0 - 69.27 - - - - 0 - 2.07%
2011-11-28 0 69.95 - - - - 0 0 - 67.86 - - - - 0 - 0.00%
2011-11-25 0 69.95 68.90 69.95 70.00 70.00 100 7,000 70.000 67.86 66.84 67.86 67.91 67.91 103 67.909 -0.50%
2011-11-24 0 70.30 69.85 70.90 - - 0 0 - 68.20 67.76 68.78 - - 0 - 0.00%
2011-11-23 0 70.30 69.70 70.30 - - 0 0 - 68.20 67.62 68.20 - - 0 - -2.97%
2011-11-22 0 72.45 71.70 72.75 - - 0 0 - 70.29 69.56 70.58 - - 0 - 0.00%
2011-11-21 0 72.45 71.45 - 72.45 72.45 600 43,470 72.450 70.29 69.32 - 70.29 70.29 618 70.285 -2.82%
2011-11-18 0 74.55 73.45 74.55 - - 0 0 - 72.32 71.26 72.32 - - 0 - -0.80%
2011-11-17 0 75.15 75.20 76.35 - - 0 0 - 72.90 72.95 74.07 - - 0 - 0.54%
2011-11-16 0 74.75 73.75 - 74.55 74.55 200 14,910 74.550 72.52 71.55 - 72.32 72.32 206 72.323 -2.10%
2011-11-15 0 76.35 - - 76.35 76.35 2,100 160,335 76.350 74.07 - - 74.07 74.07 2,165 74.069 -1.48%
2011-11-14 0 77.50 - - 77.50 77.50 700 54,250 77.500 75.18 - - 75.18 75.18 722 75.184 2.99%
2011-11-11 0 75.25 75.20 76.35 - - 0 0 - 73.00 72.95 74.07 - - 0 - 0.00%
2011-11-10 0 75.25 74.30 - 75.35 75.70 700 52,815 75.450 73.00 72.08 - 73.10 73.44 722 73.196 -4.51%
2011-11-09 0 78.80 - - 78.95 78.95 1,200 94,740 78.950 76.45 - - 76.59 76.59 1,237 76.591 1.35%
2011-11-08 0 77.75 - - - - 0 0 - 75.43 - - - - 0 - 0.00%
2011-11-07 0 77.75 - 79.00 - - 0 0 - 75.43 - 76.64 - - 0 - -0.13%
2011-11-04 0 77.85 77.50 78.65 77.85 77.85 2,000 155,700 77.850 75.52 75.18 76.30 75.52 75.52 2,062 75.524 2.91%
2011-11-03 0 75.65 - 79.00 - - 0 0 - 73.39 - 76.64 - - 0 - -2.32%
2011-11-02 0 77.45 - 79.00 - - 0 0 - 75.14 - 76.64 - - 0 - 0.00%
2011-11-01 0 77.45 76.00 79.00 - - 0 0 - 75.14 73.73 76.64 - - 0 - -1.40%
2011-10-31 0 78.55 - 78.55 79.50 80.00 700 55,900 79.857 76.20 - 76.20 77.12 77.61 722 77.471 -1.44%
2011-10-28 0 79.70 79.00 - 79.70 79.75 10,000 797,250 79.725 77.32 76.64 - 77.32 77.37 10,308 77.343 2.57%
2011-10-27 0 77.70 - - - - 0 0 - 75.38 - - - - 0 - 2.64%
2011-10-26 0 75.70 74.10 - 75.70 75.70 500 37,850 75.700 73.44 71.89 - 73.44 73.44 515 73.438 0.73%
2011-10-25 0 75.15 74.10 - - - 0 0 - 72.90 71.89 - - - 0 - 1.42%
2011-10-24 0 74.10 - - - - 0 0 - 71.89 - - - - 0 - 2.70%
2011-10-21 0 72.15 71.50 72.15 - - 0 0 - 69.99 69.36 69.99 - - 0 - -0.41%
2011-10-20 0 72.45 71.75 72.40 - - 0 0 - 70.29 69.61 70.24 - - 0 - -1.02%
2011-10-19 0 73.20 72.00 - - - 0 0 - 71.01 69.85 - - - 0 - 0.97%
2011-10-18 0 72.50 72.00 - - - 0 0 - 70.33 69.85 - - - 0 - -3.33%
2011-10-17 0 75.00 - - - - 0 0 - 72.76 - - - - 0 - 1.83%
2011-10-14 0 73.65 72.95 73.65 73.70 74.00 600 44,250 73.750 71.45 70.77 71.45 71.50 71.79 618 71.546 0.34%
2011-10-13 0 73.40 72.00 - - - 0 0 - 71.21 69.85 - - - 0 - 1.94%
2011-10-12 0 72.00 - - 71.20 71.20 100 7,120 71.200 69.85 - - 69.07 69.07 103 69.073 0.00%
2011-10-11 0 72.00 - - 72.00 72.00 100 7,200 72.000 69.85 - - 69.85 69.85 103 69.849 2.86%
2011-10-10 0 70.00 69.30 - 70.00 70.00 800 56,000 70.000 67.91 67.23 - 67.91 67.91 825 67.909 -0.14%
2011-10-07 0 70.10 69.35 70.15 69.80 70.10 1,100 76,910 69.918 68.01 67.28 68.05 67.71 68.01 1,134 67.829 3.77%
2011-10-06 0 67.55 - - 65.50 66.95 9,800 649,150 66.240 65.53 - - 63.54 64.95 10,102 64.261 3.05%
2011-10-04 0 65.55 - - 66.70 66.70 100 6,670 66.700 63.59 - - 64.71 64.71 103 64.707 -2.82%
2011-10-03 0 67.45 - - 67.45 68.80 10,400 702,270 67.526 65.43 - - 65.43 66.74 10,720 65.508 -2.95%
2011-09-30 0 69.50 69.20 69.50 70.00 70.00 300 21,000 70.000 67.42 67.13 67.42 67.91 67.91 309 67.909 -1.63%
2011-09-28 0 70.65 - - 70.50 70.50 500 35,250 70.500 68.54 - - 68.39 68.39 515 68.394 1.36%
2011-09-27 0 69.70 - 70.00 69.30 69.30 4,000 277,200 69.300 67.62 - 67.91 67.23 67.23 4,123 67.229 3.72%
2011-09-26 0 67.20 - - 67.35 67.35 100 6,735 67.350 65.19 - - 65.34 65.34 103 65.338 -2.11%
2011-09-23 0 68.65 68.15 68.90 67.50 69.00 3,600 245,335 68.149 66.60 66.11 66.84 65.48 66.94 3,711 66.112 -3.17%
2011-09-22 0 70.90 70.20 70.90 71.60 75.05 900 65,865 73.183 68.78 68.10 68.78 69.46 72.81 928 70.997 -5.28%
2011-09-21 0 74.85 74.75 75.40 74.40 74.85 4,300 321,410 74.747 72.61 72.52 73.15 72.18 72.61 4,432 72.513 -0.20%
2011-09-20 0 75.00 - 76.70 74.80 74.80 100 7,480 74.800 72.76 - 74.41 72.57 72.57 103 72.565 -0.60%
2011-09-19 0 75.45 - 75.80 76.70 76.70 100 7,670 76.700 73.20 - 73.54 74.41 74.41 103 74.408 -1.05%
2011-09-16 0 76.25 76.25 76.95 - - 0 0 - 73.97 73.97 74.65 - - 0 - 0.73%
2011-09-15 0 75.70 75.75 76.45 - - 0 0 - 73.44 73.49 74.17 - - 0 - 0.93%
2011-09-14 0 75.00 - - 74.00 74.00 1,400 103,600 74.000 72.76 - - 71.79 71.79 1,443 71.789 -1.77%
2011-09-12 0 76.35 - - 76.50 77.20 3,800 292,800 77.053 74.07 - - 74.21 74.89 3,917 74.750 -4.26%
2011-09-09 0 79.75 79.00 79.75 80.10 80.10 300 24,030 80.100 77.37 76.64 77.37 77.71 77.71 309 77.707 0.57%
2011-09-08 0 79.30 79.25 79.95 - - 0 0 - 76.93 76.88 77.56 - - 0 - 0.00%
2011-09-07 0 79.30 79.30 79.95 - - 0 0 - 76.93 76.93 77.56 - - 0 - 2.92%
2011-09-06 0 77.05 - - 76.85 78.50 1,500 115,455 76.970 74.75 - - 74.55 76.15 1,546 74.670 -2.28%
2011-09-05 0 78.85 - - 80.05 80.05 100 8,005 80.050 76.49 - - 77.66 77.66 103 77.658 -2.47%
2011-09-02 0 80.85 80.70 81.45 - - 0 0 - 78.43 78.29 79.02 - - 0 - 0.00%
2011-09-01 0 80.85 80.90 81.65 - - 0 0 - 78.43 78.48 79.21 - - 0 - 0.25%
2011-08-31 0 80.65 - - - - 0 0 - 78.24 - - - - 0 - 1.45%
2011-08-30 0 79.50 - - 79.50 79.50 2,000 159,000 79.500 77.12 - - 77.12 77.12 2,062 77.125 1.60%
2011-08-29 0 78.25 77.00 78.55 77.90 77.90 500 38,950 77.900 75.91 74.70 76.20 75.57 75.57 515 75.572 1.56%
2011-08-26 0 77.05 - 77.75 77.05 77.50 900 69,480 77.200 74.75 - 75.43 74.75 75.18 928 74.893 -1.15%
2011-08-25 0 77.95 77.50 - 77.95 78.00 1,300 101,365 77.973 75.62 75.18 - 75.62 75.67 1,340 75.643 1.63%
2011-08-24 0 76.70 75.90 - 77.00 77.75 2,400 186,300 77.625 74.41 73.63 - 74.70 75.43 2,474 75.306 -1.48%
2011-08-23 0 77.85 75.90 - - - 0 0 - 75.52 73.63 - - - 0 - 2.43%
2011-08-22 0 76.00 76.00 76.55 76.00 77.00 700 53,490 76.414 73.73 73.73 74.26 73.73 74.70 722 74.131 -1.30%
2011-08-19 0 77.00 76.00 - 77.00 78.05 20,800 1,613,335 77.564 74.70 73.73 - 74.70 75.72 21,441 75.247 -2.90%
2011-08-18 0 79.30 - - - - 0 0 - 76.93 - - - - 0 - -1.31%
2011-08-17 0 80.35 - - 80.35 80.35 100 8,035 80.350 77.95 - - 77.95 77.95 103 77.949 0.00%
2011-08-16 0 80.35 - - - - 0 0 - 77.95 - - - - 0 - 1.90%
2011-08-15 0 78.85 78.25 - 78.40 78.40 500 39,200 78.400 76.49 75.91 - 76.06 76.06 515 76.058 2.34%
2011-08-12 0 77.05 77.10 - 77.00 78.00 800 62,160 77.700 74.75 74.80 - 74.70 75.67 825 75.378 -0.64%
2011-08-11 0 77.55 - - 76.00 77.20 500 38,430 76.860 75.23 - - 73.73 74.89 515 74.564 -0.83%
2011-08-10 0 78.20 78.20 - 77.60 78.70 1,500 116,930 77.953 75.86 75.86 - 75.28 76.35 1,546 75.624 2.69%
2011-08-09 0 76.15 74.00 - 73.90 78.00 1,700 128,140 75.376 73.87 71.79 - 71.69 75.67 1,752 73.124 -4.81%
2011-08-08 0 80.00 - - 80.00 82.00 2,100 169,225 80.583 77.61 - - 77.61 79.55 2,165 78.176 -2.85%
2011-08-05 0 82.35 81.75 82.60 81.75 82.60 1,500 123,245 82.163 79.89 79.31 80.13 79.31 80.13 1,546 79.708 -5.07%
2011-08-04 0 86.75 86.30 - 87.30 88.00 700 61,240 87.486 84.16 83.72 - 84.69 85.37 722 84.872 -0.63%
2011-08-03 0 87.30 - - 87.30 87.50 1,000 87,420 87.420 84.69 - - 84.69 84.89 1,031 84.808 -2.51%
2011-08-02 0 89.55 - - 90.10 90.10 400 36,040 90.100 86.87 - - 87.41 87.41 412 87.408 -1.86%
2011-08-01 0 91.25 91.05 - 91.20 91.30 35,600 3,248,000 91.236 88.52 88.33 - 88.48 88.57 36,696 88.510 2.18%
2011-07-29 0 89.30 88.45 89.30 89.70 89.70 10,000 897,000 89.700 86.63 85.81 86.63 87.02 87.02 10,308 87.020 -1.81%
2011-07-28 0 90.95 90.10 90.95 - - 0 0 - 88.23 87.41 88.23 - - 0 - -0.22%
2011-07-27 0 91.15 90.70 91.60 - - 0 0 - 88.43 87.99 88.86 - - 0 - 0.00%
2011-07-26 0 91.15 - - - - 0 0 - 88.43 - - - - 0 - 1.00%
2011-07-25 0 90.25 - - - - 0 0 - 87.55 - - - - 0 - -0.82%
2011-07-22 0 91.00 90.80 91.65 91.00 91.00 600 54,600 91.000 88.28 88.09 88.91 88.28 88.28 618 88.281 1.51%
2011-07-21 0 89.65 - - - - 0 0 - 86.97 - - - - 0 - 0.00%
2011-07-20 0 89.65 88.65 - - - 0 0 - 86.97 86.00 - - - 0 - 1.13%
2011-07-19 0 88.65 - - - - 0 0 - 86.00 - - - - 0 - 0.00%
2011-07-18 0 88.65 - - 88.65 88.80 400 35,475 88.688 86.00 - - 86.00 86.15 412 86.038 -0.78%
2011-07-15 0 89.35 89.10 89.95 - - 0 0 - 86.68 86.44 87.26 - - 0 - 0.00%
2011-07-14 0 89.35 89.35 90.20 88.50 89.35 5,200 464,450 89.317 86.68 86.68 87.50 85.86 86.68 5,360 86.649 0.34%
2011-07-13 0 89.05 89.05 89.80 - - 0 0 - 86.39 86.39 87.12 - - 0 - 1.54%
2011-07-12 0 87.70 - - 88.35 88.45 15,000 1,326,000 88.400 85.08 - - 85.71 85.81 15,462 85.759 -3.73%
2011-07-11 0 91.10 - - - - 0 0 - 88.38 - - - - 0 - -0.71%
2011-07-08 0 91.75 91.75 92.55 - - 0 0 - 89.01 89.01 89.78 - - 0 - 0.44%
2011-07-07 0 91.35 91.05 92.20 - - 0 0 - 88.62 88.33 89.45 - - 0 - 0.00%
2011-07-06 0 91.35 91.10 91.80 - - 0 0 - 88.62 88.38 89.06 - - 0 - 0.00%
2011-07-05 0 91.35 91.35 92.20 - - 0 0 - 88.62 88.62 89.45 - - 0 - 0.05%
2011-07-04 0 91.30 90.00 - - - 100 9,200 92.000 88.57 87.31 - - - 103 89.251 2.18%
2011-06-30 0 89.35 89.40 90.25 89.30 89.30 500 44,650 89.300 86.68 86.73 87.55 86.63 86.63 515 86.632 1.25%
2011-06-29 0 88.25 88.20 - - - 0 0 - 85.61 85.56 - - - 0 - 0.86%
2011-06-28 0 87.50 - - - - 0 0 - 84.89 - - - - 0 - 0.00%
2011-06-27 0 87.50 85.70 - - - 0 0 - 84.89 83.14 - - - 0 - -0.57%
2011-06-24 0 88.00 87.20 88.05 87.10 88.00 200 17,510 87.550 85.37 84.59 85.42 84.50 85.37 206 84.934 1.03%
2011-06-23 0 87.10 86.70 87.30 87.10 87.35 300 26,175 87.250 84.50 84.11 84.69 84.50 84.74 309 84.643 -0.46%
2011-06-22 0 87.50 87.50 88.10 - - 0 0 - 84.89 84.89 85.47 - - 0 - 0.17%
2011-06-21 0 87.35 86.75 87.60 87.35 87.35 300 26,205 87.350 84.74 84.16 84.98 84.74 84.74 309 84.740 1.57%
2011-06-20 0 86.00 85.65 - 86.00 86.00 500 43,000 86.000 83.43 83.09 - 83.43 83.43 515 83.430 -1.04%
2011-06-17 0 86.90 86.10 86.90 - - 0 0 - 84.30 83.53 84.30 - - 0 - -0.91%
2011-06-16 0 87.70 86.85 87.70 88.00 88.00 2,500 220,000 88.000 85.08 84.26 85.08 85.37 85.37 2,577 85.371 -1.18%
2011-06-15 0 88.75 88.45 89.30 - - 0 0 - 86.10 85.81 86.63 - - 0 - 0.00%
2011-06-14 0 88.75 88.45 89.20 88.75 88.75 1,300 115,375 88.750 86.10 85.81 86.53 86.10 86.10 1,340 86.098 0.00%
2011-06-13 0 88.75 - - - - 0 0 - 86.10 - - - - 0 - -0.84%
2011-06-10 0 89.50 88.75 89.50 - - 0 0 - 86.83 86.10 86.83 - - 0 - -0.56%
2011-06-09 0 90.00 89.10 90.00 - - 0 0 - 87.31 86.44 87.31 - - 0 - -0.11%
2011-06-08 0 90.10 - 90.10 - - 0 0 - 87.41 - 87.41 - - 0 - -0.06%
2011-06-07 0 90.15 - - 90.15 90.25 200 18,040 90.200 87.46 - - 87.46 87.55 206 87.505 -0.11%
2011-06-03 0 90.25 90.25 90.70 - - 0 0 - 87.55 87.55 87.99 - - 0 - 0.00%
2011-06-02 0 90.25 89.45 90.25 90.45 90.45 300 27,135 90.450 87.55 86.78 87.55 87.75 87.75 309 87.748 -1.53%
2011-06-01 0 91.65 90.90 - 91.30 91.90 5,300 485,870 91.674 88.91 88.18 - 88.57 89.15 5,463 88.935 0.83%
2011-05-31 0 90.90 90.45 - 89.25 90.90 15,400 1,398,700 90.825 88.18 87.75 - 86.58 88.18 15,874 88.111 1.85%
2011-05-30 0 89.25 - - - - 0 0 - 86.58 - - - - 0 - 0.56%
2011-05-27 0 88.75 88.75 89.55 - - 0 0 - 86.10 86.10 86.87 - - 0 - 1.08%
2011-05-26 0 87.80 87.80 88.70 87.50 87.50 300 26,250 87.500 85.18 85.18 86.05 84.89 84.89 309 84.886 1.27%
2011-05-25 0 86.70 86.60 87.50 - - 0 0 - 84.11 84.01 84.89 - - 0 - 0.00%
2011-05-24 0 86.70 86.30 87.50 - - 0 0 - 84.11 83.72 84.89 - - 0 - 0.00%
2011-05-23 0 86.70 86.65 87.35 86.70 88.60 1,800 158,910 88.283 84.11 84.06 84.74 84.11 85.95 1,855 85.646 -3.13%
2011-05-20 0 89.50 88.70 89.50 89.50 89.50 100 8,950 89.500 86.83 86.05 86.83 86.83 86.83 103 86.826 0.17%
2011-05-19 0 89.35 88.70 89.70 89.80 89.80 1,200 107,760 89.800 86.68 86.05 87.02 87.12 87.12 1,237 87.117 -0.06%
2011-05-18 0 89.40 88.70 - 89.30 89.40 20,000 1,786,500 89.325 86.73 86.05 - 86.63 86.73 20,616 86.656 0.79%
2011-05-17 0 88.70 87.00 - - - 0 0 - 86.05 84.40 - - - 0 - -0.11%
2011-05-16 0 88.80 - - 88.95 88.95 100 8,895 88.950 86.15 - - 86.29 86.29 103 86.292 -1.33%
2011-05-13 0 90.00 89.40 90.30 89.90 90.00 20,000 1,798,750 89.938 87.31 86.73 87.60 87.21 87.31 20,616 87.250 0.00%
2011-05-12 0 90.00 89.15 90.05 90.00 90.50 2,200 198,170 90.077 87.31 86.49 87.36 87.31 87.80 2,268 87.386 -1.53%
2011-05-11 0 91.40 91.40 - - - 0 0 - 88.67 88.67 - - - 0 - 0.22%
2011-05-09 0 91.20 90.50 - 91.35 91.40 400 36,555 91.388 88.48 87.80 - 88.62 88.67 412 88.657 1.11%
2011-05-06 0 90.20 89.30 90.20 91.00 91.10 2,100 191,300 91.095 87.50 86.63 87.50 88.28 88.38 2,165 88.373 -1.15%
2011-05-05 0 91.25 91.10 91.30 - - 0 0 - 88.52 88.38 88.57 - - 0 - 0.00%
2011-05-04 0 91.25 91.10 92.05 91.25 91.30 3,400 310,265 91.254 88.52 88.38 89.30 88.52 88.57 3,505 88.528 -2.20%
2011-05-03 0 93.30 92.50 93.30 - - 0 0 - 90.51 89.74 90.51 - - 0 - -0.43%
2011-04-29 0 93.70 92.85 - 93.85 93.85 100 9,385 93.850 90.90 90.08 - 91.05 91.05 103 91.046 -0.32%
2011-04-28 0 94.00 - 95.00 - - 0 0 - 91.19 - 92.16 - - 0 - 0.00%
2011-04-27 0 94.00 93.45 95.00 94.00 94.00 100 9,400 94.000 91.19 90.66 92.16 91.19 91.19 103 91.191 0.21%
2011-04-26 0 93.80 - 94.50 93.80 94.00 1,600 150,190 93.869 91.00 - 91.68 91.00 91.19 1,649 91.064 -0.21%
2011-04-21 0 94.00 93.80 94.65 94.00 94.00 100 9,400 94.000 91.19 91.00 91.82 91.19 91.19 103 91.191 2.12%
2011-04-20 0 92.05 - 93.00 - - 0 0 - 89.30 - 90.22 - - 0 - 1.27%
2011-04-19 0 90.90 - - - - 0 0 - 88.18 - - - - 0 - -1.14%
2011-04-18 0 91.95 91.65 - 91.95 91.95 200 18,390 91.950 89.20 88.91 - 89.20 89.20 206 89.203 0.00%
2011-04-15 0 91.95 91.50 91.95 - - 0 0 - 89.20 88.77 89.20 - - 0 - 0.00%
2011-04-14 0 91.95 91.95 92.80 - - 0 0 - 89.20 89.20 90.03 - - 0 - 0.16%
2011-04-13 0 91.80 91.80 92.70 90.95 91.80 500 45,560 91.120 89.06 89.06 89.93 88.23 89.06 515 88.398 -0.86%
2011-04-12 0 92.60 - 93.50 92.60 93.90 800 74,850 93.563 89.83 - 90.71 89.83 91.09 825 90.767 -1.38%
2011-04-11 0 93.90 93.80 93.90 93.90 93.90 400 37,560 93.900 91.09 91.00 91.09 91.09 91.09 412 91.094 0.00%
2011-04-08 0 93.90 93.90 94.20 - - 0 0 - 91.09 91.09 91.39 - - 0 - 0.00%
2011-04-07 0 93.90 92.45 - 94.00 94.00 400 37,600 94.000 91.09 89.69 - 91.19 91.19 412 91.191 0.86%
2011-04-06 0 93.10 92.45 - 93.00 93.00 300 27,900 93.000 90.32 89.69 - 90.22 90.22 309 90.221 0.70%
2011-04-04 0 92.45 - - 92.45 93.20 700 65,075 92.964 89.69 - - 89.69 90.42 722 90.187 0.27%
2011-04-01 0 92.20 91.40 92.30 91.00 92.20 5,600 509,960 91.064 89.45 88.67 89.54 88.28 89.45 5,772 88.343 1.32%
2011-03-31 0 91.00 90.60 91.50 90.25 91.00 600 54,525 90.875 88.28 87.89 88.77 87.55 88.28 618 88.160 1.39%
2011-03-30 0 89.75 89.65 90.55 89.75 89.75 1,100 98,725 89.750 87.07 86.97 87.84 87.07 87.07 1,134 87.068 0.17%
2011-03-29 0 89.60 - 89.65 89.75 89.75 100 8,975 89.750 86.92 - 86.97 87.07 87.07 103 87.068 -0.06%
2011-03-28 0 89.65 87.75 - 89.65 89.65 200 17,930 89.650 86.97 85.13 - 86.97 86.97 206 86.971 1.24%
2011-03-25 0 88.55 88.55 - - - 0 0 - 85.90 85.90 - - - 0 - 2.37%
2011-03-24 0 86.50 - - - - 0 0 - 83.92 - - - - 0 - 0.00%
2011-03-23 0 86.50 - - - - 0 0 - 83.92 - - - - 0 - 0.23%
2011-03-22 0 86.30 85.00 - - - 0 0 - 83.72 82.46 - - - 0 - 0.76%
2011-03-21 0 85.65 85.50 - - - 0 0 - 83.09 82.95 - - - 0 - 0.00%
2011-03-18 0 85.65 - - - - 0 0 - 83.09 - - - - 0 - 0.00%
2011-03-17 0 85.65 - - 85.65 85.65 100 8,565 85.650 83.09 - - 83.09 83.09 103 83.091 -1.21%
2011-03-16 0 86.70 - - 86.20 86.70 800 69,220 86.525 84.11 - - 83.62 84.11 825 83.940 0.46%
2011-03-15 0 86.30 - - 86.30 86.35 400 34,530 86.325 83.72 - - 83.72 83.77 412 83.746 -0.40%
2011-03-14 0 86.65 86.35 - 86.45 86.45 1,600 138,320 86.450 84.06 83.77 - 83.87 83.87 1,649 83.867 0.35%
2011-03-11 0 86.35 85.90 86.50 86.35 86.35 200 17,270 86.350 83.77 83.33 83.92 83.77 83.77 206 83.770 -1.48%
2011-03-10 0 87.65 - 89.00 87.65 87.65 100 8,765 87.650 85.03 - 86.34 85.03 85.03 103 85.031 -1.63%
2011-03-09 0 89.10 - 89.40 89.10 89.10 200 17,820 89.100 86.44 - 86.73 86.44 86.44 206 86.438 0.56%
2011-03-08 0 88.60 88.60 89.40 - - 0 0 - 85.95 85.95 86.73 - - 0 - 0.11%
2011-03-07 0 88.50 - 89.40 88.50 88.50 100 8,850 88.500 85.86 - 86.73 85.86 85.86 103 85.856 -0.28%
2011-03-04 0 88.75 88.70 89.30 88.45 88.75 300 26,565 88.550 86.10 86.05 86.63 85.81 86.10 309 85.904 1.43%
2011-03-03 0 87.50 87.50 88.00 87.25 87.30 2,900 253,060 87.262 84.89 84.89 85.37 84.64 84.69 2,989 84.655 1.57%
2011-03-02 0 86.15 - 86.20 86.15 87.00 1,100 95,365 86.695 83.58 - 83.62 83.58 84.40 1,134 84.105 -1.49%
2011-03-01 0 87.45 - - 87.45 87.45 100 8,745 87.450 84.84 - - 84.84 84.84 103 84.837 1.80%
2011-02-28 0 85.90 85.00 - - - 0 0 - 83.33 82.46 - - - 0 - 0.70%
2011-02-25 0 85.30 85.25 85.85 85.30 85.30 300 25,590 85.300 82.75 82.70 83.28 82.75 82.75 309 82.751 0.29%
2011-02-24 0 85.05 84.50 85.10 85.95 85.95 300 25,785 85.950 82.51 81.98 82.56 83.38 83.38 309 83.382 -1.10%
2011-02-23 0 86.00 - 86.00 86.00 86.00 100 8,600 86.000 83.43 - 83.43 83.43 83.43 103 83.430 -0.41%
2011-02-22 0 86.35 - - 86.30 86.90 20,500 1,769,790 86.331 83.77 - - 83.72 84.30 21,131 83.752 -1.14%
2011-02-21 0 87.35 87.35 - - - 0 0 - 84.74 84.74 - - - 0 - 0.00%
2011-02-18 0 87.35 87.25 87.85 87.35 87.35 100 8,735 87.350 84.74 84.64 85.23 84.74 84.74 103 84.740 0.92%
2011-02-17 0 86.55 86.55 87.15 - - 0 0 - 83.96 83.96 84.55 - - 0 - 0.58%
2011-02-16 0 86.05 86.00 86.60 85.90 85.90 100 8,590 85.900 83.48 83.43 84.01 83.33 83.33 103 83.333 -0.64%
2011-02-15 0 86.60 85.90 86.60 86.20 86.85 6,500 564,200 86.800 84.01 83.33 84.01 83.62 84.26 6,700 84.207 0.17%
2011-02-14 0 86.45 85.90 - 86.45 86.45 300 25,935 86.450 83.87 83.33 - 83.87 83.87 309 83.867 1.77%
2011-02-11 0 84.95 84.35 84.95 85.20 85.20 100 8,520 85.200 82.41 81.83 82.41 82.65 82.65 103 82.654 -1.22%
2011-02-10 0 86.00 - 87.00 86.00 87.00 400 34,640 86.600 83.43 - 84.40 83.43 84.40 412 84.013 -1.66%
2011-02-09 0 87.45 87.00 88.25 - - 0 0 - 84.84 84.40 85.61 - - 0 - -0.91%
2011-02-08 0 88.25 88.00 88.45 - - 0 0 - 85.61 85.37 85.81 - - 0 - -0.28%
2011-02-07 0 88.50 88.30 - 89.05 89.05 100 8,905 89.050 85.86 85.66 - 86.39 86.39 103 86.389 -0.62%
2011-02-02 0 89.05 87.30 - 88.55 89.05 2,300 203,815 88.615 86.39 84.69 - 85.90 86.39 2,371 85.968 1.83%
2011-02-01 0 87.45 87.50 88.05 - - 0 0 - 84.84 84.89 85.42 - - 0 - 0.23%
2011-01-31 0 87.25 87.10 - 87.15 87.25 20,000 1,744,000 87.200 84.64 84.50 - 84.55 84.64 20,616 84.595 -1.97%
2011-01-28 0 89.00 88.50 89.00 - - 0 0 - 86.34 85.86 86.34 - - 0 - -0.34%
2011-01-27 0 89.30 89.10 89.60 89.30 89.30 600 53,580 89.300 86.63 86.44 86.92 86.63 86.63 618 86.632 0.34%
2011-01-26 0 89.00 88.85 89.45 89.00 89.00 2,500 222,500 89.000 86.34 86.20 86.78 86.34 86.34 2,577 86.341 0.06%
2011-01-25 0 88.95 88.85 89.45 - - 0 0 - 86.29 86.20 86.78 - - 0 - 0.00%
2011-01-24 0 88.95 88.60 89.05 88.95 88.95 200 17,790 88.950 86.29 85.95 86.39 86.29 86.29 206 86.292 0.00%
2011-01-21 0 88.95 88.45 88.95 - - 0 0 - 86.29 85.81 86.29 - - 0 - -1.00%
2011-01-20 0 89.85 89.30 89.90 89.85 90.85 1,600 144,060 90.038 87.17 86.63 87.21 87.17 88.14 1,649 87.347 -1.43%
2011-01-19 0 91.15 90.80 91.40 91.15 91.15 200 18,230 91.150 88.43 88.09 88.67 88.43 88.43 206 88.427 0.77%
2011-01-18 0 90.45 90.35 90.60 90.45 90.45 1,300 117,585 90.450 87.75 87.65 87.89 87.75 87.75 1,340 87.748 0.33%
2011-01-17 0 90.15 89.75 90.35 90.15 90.25 1,500 135,355 90.237 87.46 87.07 87.65 87.46 87.55 1,546 87.541 -1.10%
2011-01-14 0 91.15 90.55 91.15 - - 0 0 - 88.43 87.84 88.43 - - 0 - 0.00%
2011-01-13 0 91.15 90.60 91.20 91.15 91.25 400 36,480 91.200 88.43 87.89 88.48 88.43 88.52 412 88.475 1.62%
2011-01-12 0 89.70 89.70 90.30 89.50 89.50 500 44,750 89.500 87.02 87.02 87.60 86.83 86.83 515 86.826 0.90%
2011-01-11 0 88.90 88.85 89.45 88.90 88.90 2,100 186,690 88.900 86.24 86.20 86.78 86.24 86.24 2,165 86.244 -0.22%
2011-01-10 0 89.10 88.90 89.10 89.25 89.85 20,200 1,804,510 89.332 86.44 86.24 86.44 86.58 87.17 20,822 86.663 -1.00%
2011-01-07 0 90.00 89.50 90.00 90.00 90.40 900 81,245 90.272 87.31 86.83 87.31 87.31 87.70 928 87.575 -0.88%
2011-01-06 0 90.80 90.40 - - - 0 0 - 88.09 87.70 - - - 0 - -0.16%
2011-01-05 0 90.95 90.50 - 90.75 91.05 1,200 109,050 90.875 88.23 87.80 - 88.04 88.33 1,237 88.160 -0.33%
2011-01-04 0 91.25 90.75 - 91.25 91.25 6,600 602,250 91.250 88.52 88.04 - 88.52 88.52 6,803 88.524 0.83%
2011-01-03 0 90.50 90.50 - 90.50 90.60 11,100 1,004,650 90.509 87.80 87.80 - 87.80 87.89 11,442 87.805 1.63%
2010-12-31 0 89.05 - - - - 0 0 - 86.39 - - - - 0 - 0.00%
2010-12-30 0 89.05 - - - - 0 0 - 86.39 - - - - 0 - 1.02%
2010-12-29 0 88.15 - - 87.95 87.95 100 8,795 87.950 85.52 - - 85.32 85.32 103 85.322 0.40%
2010-12-28 0 87.80 - - 87.80 87.80 2,700 237,060 87.800 85.18 - - 85.18 85.18 2,783 85.177 0.06%
2010-12-24 0 87.75 87.00 - - - 0 0 - 85.13 84.40 - - - 0 - 0.06%
2010-12-23 0 87.70 - - - - 0 0 - 85.08 - - - - 0 - 0.11%
2010-12-22 0 87.60 - - - - 0 0 - 84.98 - - - - 0 - 0.23%
2010-12-21 0 87.40 - - 87.40 87.40 200 17,480 87.400 84.79 - - 84.79 84.79 206 84.789 0.92%
2010-12-20 0 86.60 - - 86.50 86.50 200 17,300 86.500 84.01 - - 83.92 83.92 206 83.916 -0.63%
2010-12-17 0 87.15 - - - - 0 0 - 84.55 - - - - 0 - 0.00%
2010-12-16 0 87.15 - - 87.60 87.60 500 43,800 87.600 84.55 - - 84.98 84.98 515 84.983 -0.74%
2010-12-15 0 87.80 - - 87.75 87.80 1,300 114,080 87.754 85.18 - - 85.13 85.18 1,340 85.132 -0.51%
2010-12-14 0 88.25 - - 87.75 88.25 5,800 509,155 87.785 85.61 - - 85.13 85.61 5,979 85.162 1.15%
2010-12-13 0 87.25 - 87.25 - - 0 0 - 84.64 - 84.64 - - 0 - 0.00%
2010-12-10 0 87.25 86.80 - 87.25 87.25 100 8,725 87.250 84.64 84.21 - 84.64 84.64 103 84.643 0.06%
2010-12-09 0 87.20 - - - - 0 0 - 84.59 - - - - 0 - 0.11%
2010-12-08 0 87.10 - - 87.10 87.10 100 8,710 87.100 84.50 - - 84.50 84.50 103 84.498 -0.85%
2010-12-07 0 87.85 - - 87.85 87.85 100 8,785 87.850 85.23 - - 85.23 85.23 103 85.225 -0.11%
2010-12-06 0 87.95 87.00 - 87.95 87.95 2,200 193,490 87.950 85.32 84.40 - 85.32 85.32 2,268 85.322 1.32%
2010-12-03 0 86.80 - - - - 0 0 - 84.21 - - - - 0 - 0.64%
2010-12-02 0 86.25 86.20 - - - 0 0 - 83.67 83.62 - - - 0 - 2.01%
2010-12-01 0 84.55 84.00 - - - 0 0 - 82.02 81.49 - - - 0 - 0.00%
2010-11-30 0 84.55 84.00 - 84.55 84.55 600 50,730 84.550 82.02 81.49 - 82.02 82.02 618 82.024 0.06%
2010-11-29 0 84.50 84.00 - 84.50 84.65 4,200 354,990 84.521 81.98 81.49 - 81.98 82.12 4,329 81.996 -0.59%
2010-11-26 0 85.00 - - 85.40 85.40 100 8,540 85.400 82.46 - - 82.85 82.85 103 82.848 -0.58%
2010-11-25 0 85.50 85.50 - - - 0 0 - 82.95 82.95 - - - 0 - 0.47%
2010-11-24 0 85.10 84.70 - - - 0 0 - 82.56 82.17 - - - 0 - 0.00%
2010-11-23 0 85.10 - - 85.10 86.10 15,500 1,319,240 85.112 82.56 - - 82.56 83.53 15,977 82.569 -2.35%
2010-11-22 0 87.15 87.15 - 87.15 87.15 10,000 871,500 87.150 84.55 84.55 - 84.55 84.55 10,308 84.546 0.69%
2010-11-19 0 86.55 85.10 - - - 0 0 - 83.96 82.56 - - - 0 - 1.11%
2010-11-18 0 85.60 85.10 - 85.60 85.60 300 25,680 85.600 83.04 82.56 - 83.04 83.04 309 83.042 0.65%
2010-11-17 0 85.05 - 85.80 85.10 85.10 12,400 1,055,240 85.100 82.51 - 83.24 82.56 82.56 12,782 82.557 -1.22%
2010-11-16 0 86.10 - 86.10 - - 0 0 - 83.53 - 83.53 - - 0 - -0.98%
2010-11-15 0 86.95 - - 87.00 87.00 300 26,100 87.000 84.35 - - 84.40 84.40 309 84.401 -0.06%
2010-11-12 0 87.00 - - 87.00 87.15 800 69,675 87.094 84.40 - - 84.40 84.55 825 84.492 -2.85%
2010-11-11 0 89.55 - - 89.60 89.60 300 26,880 89.600 86.87 - - 86.92 86.92 309 86.923 -0.06%
2010-11-10 0 89.60 89.50 89.60 - - 200 17,900 89.500 86.92 86.83 86.92 - - 206 86.826 -0.39%
2010-11-09 0 89.95 - 89.95 89.95 90.00 400 35,985 89.963 87.26 - 87.26 87.26 87.31 412 87.275 0.00%
2010-11-08 0 89.95 89.95 - 89.50 89.95 500 44,930 89.860 87.26 87.26 - 86.83 87.26 515 87.175 -0.06%
2010-11-05 0 90.00 90.00 - 89.95 90.00 600 53,975 89.958 87.31 87.31 - 87.26 87.31 618 87.271 1.24%
2010-11-04 0 88.90 88.90 89.00 - - 0 0 - 86.24 86.24 86.34 - - 0 - 0.91%
2010-11-03 0 88.10 - - - - 0 0 - 85.47 - - - - 0 - 0.63%
2010-11-02 0 87.55 - - - - 0 0 - 84.93 - - - - 0 - 0.00%
2010-11-01 0 87.55 - - 87.30 87.55 5,200 455,235 87.545 84.93 - - 84.69 84.93 5,360 84.930 1.92%
2010-10-29 0 85.90 - - 85.90 85.90 1,100 94,490 85.900 83.33 - - 83.33 83.33 1,134 83.333 -0.06%
2010-10-28 0 85.95 - - 85.95 85.95 400 34,380 85.950 83.38 - - 83.38 83.38 412 83.382 -0.29%
2010-10-27 0 86.20 - - - - 0 0 - 83.62 - - - - 0 - -0.98%
2010-10-26 0 87.05 - - 87.15 87.15 2,200 191,730 87.150 84.45 - - 84.55 84.55 2,268 84.546 0.23%
2010-10-25 0 86.85 86.70 - 86.10 86.70 700 60,570 86.529 84.26 84.11 - 83.53 84.11 722 83.943 0.87%
2010-10-22 0 86.10 - 86.35 85.95 86.10 3,900 335,265 85.965 83.53 - 83.77 83.38 83.53 4,020 83.397 0.00%
2010-10-21 0 86.10 - 86.35 - - 0 0 - 83.53 - 83.77 - - 0 - 1.06%
2010-10-20 0 85.20 - - 85.20 85.50 1,400 119,520 85.371 82.65 - - 82.65 82.95 1,443 82.821 -1.45%
2010-10-19 0 86.45 - 86.45 - - 0 0 - 83.87 - 83.87 - - 0 - -0.12%
2010-10-18 0 86.55 - 87.50 86.80 87.95 500 43,670 87.340 83.96 - 84.89 84.21 85.32 515 84.730 -1.31%
2010-10-15 0 87.70 - 88.00 87.70 87.80 1,300 114,105 87.773 85.08 - 85.37 85.08 85.18 1,340 85.151 -0.40%
2010-10-14 0 88.05 87.30 88.30 88.05 88.05 4,000 352,200 88.050 85.42 84.69 85.66 85.42 85.42 4,123 85.419 1.97%
2010-10-13 0 86.35 86.30 86.50 - - 0 0 - 83.77 83.72 83.92 - - 0 - 0.88%
2010-10-12 0 85.60 - 85.60 86.10 86.55 7,100 612,320 86.242 83.04 - 83.04 83.53 83.96 7,319 83.666 -0.58%
2010-10-11 0 86.10 86.00 86.50 86.05 86.10 1,100 94,660 86.055 83.53 83.43 83.92 83.48 83.53 1,134 83.483 0.58%
2010-10-08 0 85.60 - 86.30 - - 0 0 - 83.04 - 83.72 - - 0 - -0.81%
2010-10-07 0 86.30 - 86.40 86.30 86.30 1,700 146,710 86.300 83.72 - 83.82 83.72 83.72 1,752 83.722 0.06%
2010-10-06 0 86.25 86.00 86.50 86.05 86.05 200 17,210 86.050 83.67 83.43 83.92 83.48 83.48 206 83.479 1.77%
2010-10-05 0 84.75 84.20 84.75 84.75 84.75 700 59,325 84.750 82.22 81.68 82.22 82.22 82.22 722 82.218 -0.29%
2010-10-04 0 85.00 83.40 85.20 83.40 85.10 1,500 126,445 84.297 82.46 80.91 82.65 80.91 82.56 1,546 81.778 1.98%
2010-09-30 0 83.35 82.70 83.55 - - 0 0 - 80.86 80.23 81.05 - - 0 - 0.00%
2010-09-29 0 83.35 81.50 - 83.40 83.40 600 50,040 83.400 80.86 79.06 - 80.91 80.91 618 80.908 1.28%
2010-09-28 0 82.30 81.70 82.70 82.30 82.80 600 49,430 82.383 79.84 79.26 80.23 79.84 80.33 618 79.922 -0.12%
2010-09-27 0 82.40 81.20 - - - 0 0 - 79.94 78.77 - - - 0 - 1.04%
2010-09-24 0 81.55 81.30 - - - 0 0 - 79.11 78.87 - - - 0 - 0.00%
2010-09-22 0 81.55 81.05 81.85 - - 0 0 - 79.11 78.63 79.40 - - 0 - 0.00%
2010-09-21 0 81.55 81.25 82.00 81.55 81.55 600 48,930 81.550 79.11 78.82 79.55 79.11 79.11 618 79.113 0.87%
2010-09-20 0 80.85 80.50 81.50 80.85 80.85 600 48,510 80.850 78.43 78.09 79.06 78.43 78.43 618 78.434 0.00%
2010-09-17 0 80.85 80.15 - 80.20 80.80 10,600 855,920 80.747 78.43 77.76 - 77.80 78.39 10,926 78.335 0.75%
2010-09-16 0 80.25 - 80.75 80.00 80.05 1,200 96,035 80.029 77.85 - 78.34 77.61 77.66 1,237 77.638 -0.99%
2010-09-15 0 81.05 - - 80.65 81.05 10,400 842,795 81.038 78.63 - - 78.24 78.63 10,720 78.617 0.50%
2010-09-14 0 80.65 80.15 - 80.50 80.95 25,200 2,039,850 80.946 78.24 77.76 - 78.09 78.53 25,976 78.528 0.00%
2010-09-13 0 80.65 - - 80.25 80.65 50,000 4,022,500 80.450 78.24 - - 77.85 78.24 51,540 78.046 1.72%
2010-09-10 0 79.75 - - - - 0 0 - 76.92 - - - - 0 - 0.50%
2010-09-09 0 79.35 79.15 80.80 - - 0 0 - 76.53 76.34 77.93 - - 0 - 0.00%
2010-09-08 0 79.35 78.90 - 79.45 79.45 2,500 198,625 79.450 76.53 76.10 - 76.63 76.63 2,592 76.626 -0.31%
2010-09-07 0 79.60 79.60 80.50 - - 0 0 - 76.77 76.77 77.64 - - 0 - 0.63%
2010-09-06 0 79.10 79.10 - 79.10 79.10 100 7,910 79.100 76.29 76.29 - 76.29 76.29 104 76.289 0.25%
2010-09-03 0 78.90 78.90 80.00 - - 0 0 - 76.10 76.10 77.16 - - 0 - 0.77%
2010-09-02 0 78.30 78.30 79.70 - - 0 0 - 75.52 75.52 76.87 - - 0 - 1.29%
2010-09-01 0 77.30 76.90 - 77.30 77.30 200 15,460 77.300 74.55 74.17 - 74.55 74.55 207 74.553 1.38%
2010-08-31 0 76.25 75.00 - 76.25 76.50 900 68,650 76.278 73.54 72.33 - 73.54 73.78 933 73.567 -1.68%
2010-08-30 0 77.55 76.50 - 76.90 77.55 15,100 1,170,000 77.483 74.79 73.78 - 74.17 74.79 15,656 74.730 1.51%
2010-08-27 0 76.40 - - 77.00 77.00 100 7,700 77.000 73.68 - - 74.26 74.26 104 74.263 0.26%
2010-08-26 0 76.20 76.20 77.00 76.05 76.20 600 45,645 76.075 73.49 73.49 74.26 73.35 73.49 622 73.371 -0.59%
2010-08-25 0 76.65 - - 77.10 77.10 100 7,710 77.100 73.93 - - 74.36 74.36 104 74.360 -0.97%
2010-08-24 0 77.40 - 79.00 77.70 77.95 700 54,450 77.786 74.65 - 76.19 74.94 75.18 726 75.021 -1.09%
2010-08-23 0 78.25 78.00 - - - 0 0 - 75.47 75.23 - - - 0 - -0.32%
2010-08-20 0 78.50 78.00 - - - 0 0 - 75.71 75.23 - - - 0 - -0.19%
2010-08-19 0 78.65 78.00 79.00 78.50 78.50 100 7,850 78.500 75.85 75.23 76.19 75.71 75.71 104 75.710 0.51%
2010-08-18 0 78.25 78.00 79.00 - - 0 0 - 75.47 75.23 76.19 - - 0 - 0.00%
2010-08-17 0 78.25 - - 78.25 78.25 600 46,950 78.250 75.47 - - 75.47 75.47 622 75.469 1.16%
2010-08-16 0 77.35 77.35 - 77.15 77.35 200 15,450 77.250 74.60 74.60 - 74.41 74.60 207 74.504 0.00%
2010-08-13 0 77.35 - - - - 0 0 - 74.60 - - - - 0 - 0.13%
2010-08-12 0 77.25 - - - - 0 0 - 74.50 - - - - 0 - -1.59%
2010-08-11 0 78.50 77.90 80.10 - - 0 0 - 75.71 75.13 77.25 - - 0 - -1.26%
2010-08-10 0 79.50 - 80.10 - - 0 0 - 76.67 - 77.25 - - 0 - -0.56%
2010-08-09 0 79.95 - 79.95 - - 0 0 - 77.11 - 77.11 - - 0 - 0.00%
2010-08-06 0 79.95 - 81.00 79.95 79.95 400 31,980 79.950 77.11 - 78.12 77.11 77.11 415 77.109 0.00%
2010-08-05 0 79.95 - 80.95 79.95 79.95 100 7,995 79.950 77.11 - 78.07 77.11 77.11 104 77.109 0.44%
2010-08-04 0 79.60 - 80.95 - - 0 0 - 76.77 - 78.07 - - 0 - 0.00%
2010-08-03 0 79.60 - - 79.55 80.10 1,100 87,740 79.764 76.77 - - 76.72 77.25 1,141 76.929 0.57%
2010-08-02 0 79.15 77.70 80.00 78.50 78.50 100 7,850 78.500 76.34 74.94 77.16 75.71 75.71 104 75.710 1.09%
2010-07-30 0 78.30 - - 78.00 78.35 5,000 390,315 78.063 75.52 - - 75.23 75.57 5,184 75.289 -0.06%
2010-07-29 0 78.35 - - 78.40 78.40 1,000 78,400 78.400 75.57 - - 75.61 75.61 1,037 75.614 0.19%
2010-07-28 0 78.20 - - 78.00 78.20 700 54,720 78.171 75.42 - - 75.23 75.42 726 75.393 0.26%
2010-07-27 0 78.00 - 78.20 77.90 77.90 400 31,160 77.900 75.23 - 75.42 75.13 75.13 415 75.131 0.58%
2010-07-26 0 77.55 - 77.80 - - 0 0 - 74.79 - 75.03 - - 0 - 0.00%
2010-07-23 0 77.55 - - 77.55 77.55 100 7,755 77.550 74.79 - - 74.79 74.79 104 74.794 2.11%
2010-07-22 0 75.95 - - - - 0 0 - 73.25 - - - - 0 - 0.00%
2010-07-21 0 75.95 - - 75.95 75.95 300 22,785 75.950 73.25 - - 73.25 73.25 311 73.251 1.47%
2010-07-20 0 74.85 - - - - 0 0 - 72.19 - - - - 0 - 0.27%
2010-07-19 0 74.65 - - 74.70 74.70 1,100 82,170 74.700 72.00 - - 72.05 72.05 1,141 72.045 -1.32%
2010-07-16 0 75.65 - - 75.65 75.65 1,400 105,910 75.650 72.96 - - 72.96 72.96 1,452 72.961 -0.07%
2010-07-15 0 75.70 - - 76.00 76.10 1,400 106,410 76.007 73.01 - - 73.30 73.40 1,452 73.306 -0.39%
2010-07-14 0 76.00 76.00 - - - 0 0 - 73.30 73.30 - - - 0 - 1.06%
2010-07-13 0 75.20 - - - - 0 0 - 72.53 - - - - 0 - -0.13%
2010-07-12 0 75.30 - - 75.30 75.30 200 15,060 75.300 72.62 - - 72.62 72.62 207 72.624 0.00%
2010-07-09 0 75.30 - - 75.15 75.40 1,400 105,235 75.168 72.62 - - 72.48 72.72 1,452 72.496 1.41%
2010-07-08 0 74.25 - - - - 0 0 - 71.61 - - - - 0 - 1.92%
2010-07-07 0 72.85 - - - - 0 0 - 70.26 - - - - 0 - 0.00%
2010-07-06 0 72.85 71.05 - 72.55 72.55 4,100 297,455 72.550 70.26 68.52 - 69.97 69.97 4,251 69.972 0.48%
2010-07-05 0 72.50 72.15 - 72.10 72.70 1,500 108,330 72.220 69.92 69.59 - 69.54 70.12 1,555 69.653 0.55%
2010-07-02 0 72.10 - - 72.20 72.20 200 14,440 72.200 69.54 - - 69.63 69.63 207 69.634 -0.69%
2010-06-30 0 72.60 - - 72.15 72.60 25,400 1,832,790 72.157 70.02 - - 69.59 70.02 26,336 69.593 -1.76%
2010-06-29 0 73.90 - - 73.95 73.95 25,000 1,848,750 73.950 71.27 - - 71.32 71.32 25,921 71.322 -1.47%
2010-06-28 0 75.00 - - - - 0 0 - 72.33 - - - - 0 - 0.13%
2010-06-25 0 74.90 - - 75.15 75.20 10,300 774,550 75.199 72.24 - - 72.48 72.53 10,680 72.526 -1.19%
2010-06-24 0 75.80 - - - - 0 0 - 73.11 - - - - 0 - -0.13%
2010-06-23 0 75.90 - - - - 0 0 - 73.20 - - - - 0 - -1.04%
2010-06-22 0 76.70 - - - - 0 0 - 73.97 - - - - 0 - -0.26%
2010-06-21 0 76.90 75.10 - 76.50 76.80 20,000 1,533,000 76.650 74.17 72.43 - 73.78 74.07 20,737 73.926 2.47%
2010-06-18 0 75.05 75.00 - - - 0 0 - 72.38 72.33 - - - 0 - 0.40%
2010-06-17 0 74.75 - - 73.20 74.75 300 22,270 74.233 72.09 - - 70.60 72.09 311 71.595 1.70%
2010-06-15 0 73.50 - - - - 0 0 - 70.89 - - - - 0 - 0.00%
2010-06-14 0 73.50 - - 73.30 73.50 22,600 1,656,600 73.301 70.89 - - 70.69 70.89 23,433 70.696 1.52%
2010-06-11 0 72.40 - - 72.35 72.40 1,300 94,110 72.392 69.83 - - 69.78 69.83 1,348 69.819 2.40%
2010-06-10 0 70.70 - - - - 0 0 - 68.19 - - - - 0 - 0.00%
2010-06-09 0 70.70 - - 70.70 70.70 500 35,350 70.700 68.19 - - 68.19 68.19 518 68.187 0.00%
2010-06-08 0 70.70 - - 70.70 70.70 100 7,070 70.700 68.19 - - 68.19 68.19 104 68.187 0.50%
2010-06-07 0 70.35 - - 70.35 73.25 33,200 2,339,525 70.468 67.85 - - 67.85 70.65 34,423 67.963 -3.96%
2010-06-04 0 73.25 - - - - 0 0 - 70.65 - - - - 0 - -0.07%
2010-06-03 0 73.30 - 73.50 73.05 73.05 22,500 1,643,625 73.050 70.69 - 70.89 70.45 70.45 23,329 70.454 2.66%
2010-06-02 0 71.40 - - 71.40 71.60 700 50,060 71.514 68.86 - - 68.86 69.06 726 68.973 -0.83%
2010-06-01 0 72.00 - - 72.55 72.70 10,600 770,545 72.693 69.44 - - 69.97 70.12 10,991 70.109 -1.03%
2010-05-31 0 72.75 - - 72.70 72.80 600 43,635 72.725 70.16 - - 70.12 70.21 622 70.140 0.41%
2010-05-28 0 72.45 72.20 - - - 0 0 - 69.88 69.63 - - - 0 - 2.55%
2010-05-27 0 70.65 - - 69.10 70.70 50,100 3,511,410 70.088 68.14 - - 66.64 68.19 51,946 67.597 2.17%
2010-05-26 0 69.15 68.10 - 67.90 69.15 3,700 253,725 68.574 66.69 65.68 - 65.49 66.69 3,836 66.137 1.47%
2010-05-25 0 68.15 68.10 70.00 68.15 70.25 6,900 477,025 69.134 65.73 65.68 67.51 65.73 67.75 7,154 66.677 -3.74%
2010-05-24 0 70.80 70.80 - 70.50 70.75 1,100 77,700 70.636 68.28 68.28 - 67.99 68.24 1,141 68.126 -1.32%
2010-05-20 0 71.75 70.25 - 72.10 72.10 11,000 793,100 72.100 69.20 67.75 - 69.54 69.54 11,405 69.538 -1.37%
2010-05-19 0 72.75 - - 72.85 74.50 63,500 4,635,395 72.998 70.16 - - 70.26 71.85 65,840 70.404 -2.35%
2010-05-18 0 74.50 74.00 - 74.05 74.05 600 44,430 74.050 71.85 71.37 - 71.42 71.42 622 71.418 0.68%
2010-05-17 0 74.00 - - 74.00 77.10 21,800 1,619,095 74.270 71.37 - - 71.37 74.36 22,603 71.631 -3.20%
2010-05-14 0 76.45 - - 76.45 77.15 26,500 2,033,670 76.742 73.73 - - 73.73 74.41 27,477 74.015 -0.91%
2010-05-13 0 77.15 76.90 - 76.85 77.30 800 61,660 77.075 74.41 74.17 - 74.12 74.55 829 74.336 1.98%
2010-05-12 0 75.65 - 76.85 75.35 75.65 16,000 1,206,475 75.405 72.96 - 74.12 72.67 72.96 16,590 72.725 -0.13%
2010-05-11 0 75.75 - 76.35 75.40 76.55 10,200 770,610 75.550 73.06 - 73.64 72.72 73.83 10,576 72.865 0.26%
2010-05-10 0 75.55 75.25 75.70 74.15 75.50 132,700 9,932,750 74.851 72.86 72.58 73.01 71.51 72.82 137,590 72.191 3.00%
2010-05-07 0 73.35 73.20 - 73.20 73.85 4,000 294,155 73.539 70.74 70.60 - 70.60 71.23 4,147 70.925 -2.33%
2010-05-06 0 75.10 - - 75.10 75.85 1,300 97,945 75.342 72.43 - - 72.43 73.15 1,348 72.665 -2.09%
2010-05-05 0 76.70 76.00 - 76.75 77.25 800 61,650 77.063 73.97 73.30 - 74.02 74.50 829 74.324 -3.28%
2010-05-04 0 79.30 79.10 - - - 0 0 - 76.48 76.29 - - - 0 - 0.00%
2010-05-03 0 79.30 78.30 - 79.30 80.10 1,300 103,290 79.454 76.48 75.52 - 76.48 77.25 1,348 76.630 -1.00%
2010-04-30 0 80.10 80.00 - - - 0 0 - 77.25 77.16 - - - 0 - 1.52%
2010-04-29 0 78.90 78.30 - 78.90 78.90 100 7,890 78.900 76.10 75.52 - 76.10 76.10 104 76.096 0.00%
2010-04-28 0 78.90 - - 78.95 80.85 1,600 126,965 79.353 76.10 - - 76.14 77.98 1,659 76.533 -2.29%
2010-04-27 0 80.75 - - 80.75 81.00 1,300 105,235 80.950 77.88 - - 77.88 78.12 1,348 78.073 -0.49%
2010-04-26 0 81.15 80.20 - 81.15 81.15 300 24,345 81.150 78.27 77.35 - 78.27 78.27 311 78.266 1.31%
2010-04-23 0 80.10 - - 80.15 80.15 500 40,075 80.150 77.25 - - 77.30 77.30 518 77.301 -0.31%
2010-04-22 0 80.35 80.00 - 80.10 80.10 100 8,010 80.100 77.49 77.16 - 77.25 77.25 104 77.253 -0.56%
2010-04-21 0 80.80 - - 80.90 80.90 500 40,450 80.900 77.93 - - 78.02 78.02 518 78.025 1.19%
2010-04-20 0 79.85 - - 79.50 79.50 200 15,900 79.500 77.01 - - 76.67 76.67 207 76.675 0.44%
2010-04-19 0 79.50 - - 79.50 79.50 100 7,950 79.500 76.67 - - 76.67 76.67 104 76.675 -2.33%
2010-04-16 0 81.40 - - 81.40 81.95 4,700 383,720 81.643 78.51 - - 78.51 79.04 4,873 78.741 -0.97%
2010-04-15 0 82.20 81.80 - 81.75 82.20 1,800 147,420 81.900 79.28 78.89 - 78.84 79.28 1,866 78.989 0.67%
2010-04-14 0 81.65 81.30 81.75 81.20 81.50 2,700 219,840 81.422 78.75 78.41 78.84 78.31 78.60 2,799 78.528 0.49%
2010-04-13 0 81.25 81.00 81.75 81.20 81.25 400 32,495 81.238 78.36 78.12 78.84 78.31 78.36 415 78.350 -0.61%
2010-04-12 0 81.75 81.70 - 82.00 82.25 500 41,025 82.050 78.84 78.80 - 79.09 79.33 518 79.134 0.18%
2010-04-09 0 81.60 81.60 82.00 81.10 81.10 2,000 162,200 81.100 78.70 78.70 79.09 78.22 78.22 2,074 78.218 0.68%
2010-04-08 0 81.05 80.35 82.00 81.00 81.80 3,400 276,470 81.315 78.17 77.49 79.09 78.12 78.89 3,525 78.425 -0.92%
2010-04-07 0 81.80 80.35 82.00 81.60 81.80 3,600 293,800 81.611 78.89 77.49 79.09 78.70 78.89 3,733 78.711 2.25%
2010-04-01 0 80.00 79.95 80.35 - - 0 0 - 77.16 77.11 77.49 - - 0 - 1.07%
2010-03-31 0 79.15 78.50 - - - 0 0 - 76.34 75.71 - - - 0 - -0.06%
2010-03-30 0 79.20 77.80 - 79.00 79.25 700 55,400 79.143 76.39 75.03 - 76.19 76.43 726 76.330 0.96%
2010-03-29 0 78.45 77.30 - 78.00 78.45 10,600 831,275 78.422 75.66 74.55 - 75.23 75.66 10,991 75.635 1.10%
2010-03-26 0 77.60 77.00 78.20 - - 0 0 - 74.84 74.26 75.42 - - 0 - 0.06%
2010-03-25 0 77.55 - 78.70 77.55 77.70 4,200 326,190 77.664 74.79 - 75.90 74.79 74.94 4,355 74.904 -0.58%
2010-03-24 0 78.00 77.50 - 78.00 78.00 900 70,200 78.000 75.23 74.75 - 75.23 75.23 933 75.228 0.39%
2010-03-23 0 77.70 - - 77.70 77.70 600 46,620 77.700 74.94 - - 74.94 74.94 622 74.938 0.19%
2010-03-22 0 77.55 - - 77.55 77.55 400 31,020 77.550 74.79 - - 74.79 74.79 415 74.794 -1.15%
2010-03-19 0 78.45 - - 78.45 78.55 500 39,265 78.530 75.66 - - 75.66 75.76 518 75.739 -0.19%
2010-03-18 0 78.60 77.75 - 78.60 78.60 200 15,720 78.600 75.81 74.99 - 75.81 75.81 207 75.807 0.13%
2010-03-17 0 78.50 77.00 - - - 0 0 - 75.71 74.26 - - - 0 - 1.62%
2010-03-16 0 77.25 77.00 77.50 77.25 77.25 100 7,725 77.250 74.50 74.26 74.75 74.50 74.50 104 74.504 -0.13%
2010-03-15 0 77.35 77.00 78.00 77.35 77.35 1,100 85,085 77.350 74.60 74.26 75.23 74.60 74.60 1,141 74.601 -0.26%
2010-03-12 0 77.55 77.35 78.00 - - 0 0 - 74.79 74.60 75.23 - - 0 - 0.13%
2010-03-11 0 77.45 77.35 78.00 - - 0 0 - 74.70 74.60 75.23 - - 0 - 0.13%
2010-03-10 0 77.35 76.85 78.00 - - 0 0 - 74.60 74.12 75.23 - - 0 - 0.06%
2010-03-09 0 77.30 - 78.00 77.30 77.30 300 23,190 77.300 74.55 - 75.23 74.55 74.55 311 74.553 0.13%
2010-03-08 0 77.20 - - 77.00 77.00 800 61,600 77.000 74.46 - - 74.26 74.26 829 74.263 1.91%
2010-03-05 0 75.75 - - - - 0 0 - 73.06 - - - - 0 - 0.53%
2010-03-04 0 75.35 - - 75.60 75.60 400 30,240 75.600 72.67 - - 72.91 72.91 415 72.913 0.13%
2010-03-03 0 75.25 - 75.50 - - 0 0 - 72.58 - 72.82 - - 0 - 0.40%
2010-03-02 0 74.95 - - 74.70 74.95 1,100 82,245 74.768 72.29 - - 72.05 72.29 1,141 72.111 1.42%
2010-03-01 0 73.90 - - 73.80 73.80 100 7,380 73.800 71.27 - - 71.18 71.18 104 71.177 1.44%
2010-02-26 0 72.85 72.75 - 72.85 72.85 300 21,855 72.850 70.26 70.16 - 70.26 70.26 311 70.261 0.55%
2010-02-25 0 72.45 72.20 - 72.45 72.50 1,500 108,720 72.480 69.88 69.63 - 69.88 69.92 1,555 69.904 -1.23%
2010-02-24 0 73.35 72.30 - 73.40 73.40 500 36,700 73.400 70.74 69.73 - 70.79 70.79 518 70.791 -0.95%
2010-02-23 0 74.05 73.70 - 73.65 74.00 10,400 766,100 73.663 71.42 71.08 - 71.03 71.37 10,783 71.045 -0.07%
2010-02-22 0 74.10 74.10 - - - 0 0 - 71.47 71.47 - - - 0 - 1.44%
2010-02-19 0 73.05 72.25 - 73.15 73.90 12,500 914,910 73.193 70.45 69.68 - 70.55 71.27 12,961 70.591 -1.08%
2010-02-18 0 73.85 73.75 - 73.90 73.90 25,000 1,847,500 73.900 71.23 71.13 - 71.27 71.27 25,921 71.274 -0.47%
2010-02-17 0 74.20 72.70 - 73.80 74.20 50,300 3,713,510 73.827 71.56 70.12 - 71.18 71.56 52,154 71.203 2.20%
2010-02-12 0 72.60 72.50 - 72.55 72.60 400 29,030 72.575 70.02 69.92 - 69.97 70.02 415 69.996 0.97%
2010-02-11 0 71.90 71.60 - 71.75 71.95 1,000 71,860 71.860 69.34 69.06 - 69.20 69.39 1,037 69.306 0.42%
2010-02-10 0 71.60 - - 71.45 71.60 700 50,045 71.493 69.06 - - 68.91 69.06 726 68.952 1.78%
2010-02-09 0 70.35 68.90 - 69.70 70.25 400 27,935 69.838 67.85 66.45 - 67.22 67.75 415 67.355 1.01%
2010-02-08 0 69.65 69.50 - 69.65 70.80 2,000 139,735 69.868 67.17 67.03 - 67.17 68.28 2,074 67.384 -1.62%
2010-02-05 0 70.80 - 73.50 70.80 73.50 1,000 71,205 71.205 68.28 - 70.89 68.28 70.89 1,037 68.674 -4.45%
2010-02-04 0 74.10 74.00 - 74.10 74.50 1,600 118,720 74.200 71.47 71.37 - 71.47 71.85 1,659 71.563 -0.74%
2010-02-03 0 74.65 73.35 - 74.65 74.65 600 44,790 74.650 72.00 70.74 - 72.00 72.00 622 71.997 1.77%
2010-02-02 0 73.35 - - 73.35 73.35 100 7,335 73.350 70.74 - - 70.74 70.74 104 70.743 1.31%
2010-02-01 0 72.40 71.80 - 72.30 73.00 1,100 79,845 72.586 69.83 69.25 - 69.73 70.41 1,141 70.007 -0.55%
2010-01-29 0 72.80 72.55 - 72.80 72.80 300 21,840 72.800 70.21 69.97 - 70.21 70.21 311 70.213 -0.88%
2010-01-28 0 73.45 73.00 - 73.45 73.45 400 29,380 73.450 70.84 70.41 - 70.84 70.84 415 70.840 0.55%
2010-01-27 0 73.05 72.80 - 73.05 73.30 1,000 73,075 73.075 70.45 70.21 - 70.45 70.69 1,037 70.478 -0.75%
2010-01-26 0 73.60 - - 73.60 74.80 1,000 74,530 74.530 70.98 - - 70.98 72.14 1,037 71.881 -1.87%
2010-01-25 0 75.00 - - 75.00 75.35 7,800 585,135 75.017 72.33 - - 72.33 72.67 8,087 72.351 -0.86%
2010-01-22 0 75.65 75.00 - 75.65 77.90 3,400 259,410 76.297 72.96 72.33 - 72.96 75.13 3,525 73.585 -2.51%
2010-01-21 0 77.60 - - 77.60 78.05 700 54,590 77.986 74.84 - - 74.84 75.28 726 75.214 -1.52%
2010-01-20 0 78.80 - - - - 0 0 - 76.00 - - - - 0 - -0.25%
2010-01-19 0 79.00 - - 79.00 79.30 1,100 87,045 79.132 76.19 - - 76.19 76.48 1,141 76.319 0.38%
2010-01-18 0 78.70 78.60 - 78.60 79.00 800 63,000 78.750 75.90 75.81 - 75.81 76.19 829 75.951 -0.76%
2010-01-15 0 79.30 78.60 - 79.30 79.35 4,000 317,350 79.338 76.48 75.81 - 76.48 76.53 4,147 76.518 0.00%
2010-01-14 0 79.30 79.20 - 79.30 79.40 4,700 373,150 79.394 76.48 76.39 - 76.48 76.58 4,873 76.572 -1.12%
2010-01-13 0 80.20 80.20 - 80.20 80.20 1,300 104,260 80.200 77.35 77.35 - 77.35 77.35 1,348 77.350 0.06%
2010-01-12 0 80.15 80.05 - 80.05 80.15 200 16,020 80.100 77.30 77.20 - 77.20 77.30 207 77.253 0.12%
2010-01-11 0 80.05 80.05 - - - 0 0 - 77.20 77.20 - - - 0 - 0.95%
2010-01-08 0 79.30 79.30 80.00 79.10 79.15 400 31,655 79.138 76.48 76.48 77.16 76.29 76.34 415 76.325 0.00%
2010-01-07 0 79.30 - - 79.30 79.75 1,200 95,305 79.421 76.48 - - 76.48 76.92 1,244 76.598 0.00%
2010-01-06 0 79.30 79.00 - 79.30 79.50 700 55,565 79.379 76.48 76.19 - 76.48 76.67 726 76.557 0.32%
2010-01-05 0 79.05 79.00 - 79.05 79.20 1,300 102,915 79.165 76.24 76.19 - 76.24 76.39 1,348 76.352 2.00%
2010-01-04 0 77.50 77.00 - 77.40 77.50 2,400 185,910 77.463 74.75 74.26 - 74.65 74.75 2,488 74.709 0.85%
2009-12-31 0 76.85 - - 76.85 76.85 300 23,055 76.850 74.12 - - 74.12 74.12 311 74.119 0.46%
2009-12-30 0 76.50 76.50 77.00 - - 0 0 - 73.78 73.78 74.26 - - 0 - 0.20%
2009-12-29 0 76.35 - - - - 0 0 - 73.64 - - - - 0 - 0.00%
2009-12-28 0 76.35 75.00 77.00 76.35 76.40 700 53,455 76.364 73.64 72.33 74.26 73.64 73.68 726 73.650 0.86%
2009-12-24 0 75.70 75.00 - - - 0 0 - 73.01 72.33 - - - 0 - 1.27%
2009-12-23 0 74.75 74.75 - - - 0 0 - 72.09 72.09 - - - 0 - 0.74%
2009-12-22 0 74.20 74.00 - 74.20 74.20 1,700 126,140 74.200 71.56 71.37 - 71.56 71.56 1,763 71.563 0.34%
2009-12-21 0 73.95 73.00 - 73.95 74.30 900 66,750 74.167 71.32 70.41 - 71.32 71.66 933 71.531 -0.74%
2009-12-18 0 74.50 - - 74.50 74.65 300 22,380 74.600 71.85 - - 71.85 72.00 311 71.949 -1.26%
2009-12-17 0 75.45 - - - - 0 0 - 72.77 - - - - 0 - -0.07%
2009-12-16 0 75.50 75.50 - 75.50 75.95 2,500 188,930 75.572 72.82 72.82 - 72.82 73.25 2,592 72.886 -1.05%
2009-12-15 0 76.30 75.95 - 76.30 76.30 1,900 144,970 76.300 73.59 73.25 - 73.59 73.59 1,970 73.588 0.46%
2009-12-14 0 75.95 - - 75.95 75.95 5,000 379,750 75.950 73.25 - - 73.25 73.25 5,184 73.251 0.66%
2009-12-11 0 75.45 - - - - 0 0 - 72.77 - - - - 0 - 0.67%
2009-12-10 0 74.95 - - 74.95 74.95 100 7,495 74.950 72.29 - - 72.29 72.29 104 72.286 -0.07%
2009-12-09 0 75.00 75.00 - 75.00 76.00 1,400 105,280 75.200 72.33 72.33 - 72.33 73.30 1,452 72.527 -1.57%
2009-12-08 0 76.20 - - 76.20 76.50 7,900 602,220 76.230 73.49 - - 73.49 73.78 8,191 73.521 -0.39%
2009-12-07 0 76.50 76.25 - 76.45 76.80 1,800 137,905 76.614 73.78 73.54 - 73.73 74.07 1,866 73.891 0.00%
2009-12-04 0 76.50 76.35 - 76.45 76.90 2,700 207,445 76.831 73.78 73.64 - 73.73 74.17 2,799 74.101 -0.39%
2009-12-03 0 76.80 76.80 - - - 0 0 - 74.07 74.07 - - - 0 - 0.33%
2009-12-02 0 76.55 76.35 - 76.50 76.55 600 45,925 76.542 73.83 73.64 - 73.78 73.83 622 73.821 2.55%
2009-12-01 0 74.65 74.60 - 74.45 74.45 200 14,890 74.450 72.00 71.95 - 71.80 71.80 207 71.804 0.20%
2009-11-30 0 74.50 74.30 - 73.95 74.50 3,900 288,900 74.077 71.85 71.66 - 71.32 71.85 4,044 71.444 2.69%
2009-11-27 0 72.55 - - 72.55 75.90 12,500 920,065 73.605 69.97 - - 69.97 73.20 12,961 70.989 -4.54%
2009-11-26 0 76.00 75.00 - 76.50 76.60 11,000 842,100 76.555 73.30 72.33 - 73.78 73.88 11,405 73.834 0.07%
2009-11-25 0 75.95 75.00 - - - 0 0 - 73.25 72.33 - - - 0 - 0.40%
2009-11-24 0 75.65 75.50 - 75.65 75.65 100 7,565 75.650 72.96 72.82 - 72.96 72.96 104 72.961 0.00%
2009-11-23 0 75.65 75.00 - 75.45 75.70 800 60,470 75.588 72.96 72.33 - 72.77 73.01 829 72.901 0.53%
2009-11-20 0 75.25 75.10 - 75.25 75.45 2,200 165,660 75.300 72.58 72.43 - 72.58 72.77 2,281 72.624 -0.99%
2009-11-19 0 76.00 76.00 - 76.00 76.20 14,200 1,081,595 76.169 73.30 73.30 - 73.30 73.49 14,723 73.462 -0.78%
2009-11-18 0 76.60 76.40 - 76.60 76.60 1,000 76,600 76.600 73.88 73.68 - 73.88 73.88 1,037 73.878 0.00%
2009-11-17 0 76.60 76.00 - 76.00 76.60 5,900 451,775 76.572 73.88 73.30 - 73.30 73.88 6,117 73.851 0.79%
2009-11-16 0 76.00 76.00 - 75.60 76.00 1,200 90,760 75.633 73.30 73.30 - 72.91 73.30 1,244 72.945 1.88%
2009-11-13 0 74.60 - 75.40 74.50 74.65 4,100 305,915 74.613 71.95 - 72.72 71.85 72.00 4,251 71.962 -1.06%
2009-11-12 0 75.40 - - 75.55 75.55 2,300 173,765 75.550 72.72 - - 72.86 72.86 2,385 72.865 -0.07%
2009-11-11 0 75.45 - - 75.00 75.20 500 37,580 75.160 72.77 - - 72.33 72.53 518 72.489 0.53%
2009-11-10 0 75.05 - 75.10 75.10 75.10 200 15,020 75.100 72.38 - 72.43 72.43 72.43 207 72.431 1.69%
2009-11-09 0 73.80 - 74.00 73.15 73.80 14,000 1,028,505 73.465 71.18 - 71.37 70.55 71.18 14,516 70.854 0.61%
2009-11-06 0 73.35 73.00 - 73.35 73.35 1,000 73,350 73.350 70.74 70.41 - 70.74 70.74 1,037 70.743 2.37%
2009-11-05 0 71.65 71.65 71.90 71.65 71.90 2,500 179,250 71.700 69.10 69.10 69.34 69.10 69.34 2,592 69.152 0.49%
2009-11-04 0 71.30 71.00 - 71.00 71.25 6,100 433,875 71.127 68.77 68.48 - 68.48 68.72 6,325 68.599 0.85%
2009-11-03 0 70.70 70.30 70.70 70.80 71.30 10,200 725,870 71.164 68.19 67.80 68.19 68.28 68.77 10,576 68.635 -0.21%
2009-11-02 0 70.85 70.75 72.00 70.50 72.55 3,200 227,755 71.173 68.33 68.24 69.44 67.99 69.97 3,318 68.644 -2.21%
2009-10-30 0 72.45 72.20 72.55 72.45 72.75 7,000 508,570 72.653 69.88 69.63 69.97 69.88 70.16 7,258 70.071 3.06%
2009-10-29 0 70.30 70.15 - 70.30 72.85 900 63,855 70.950 67.80 67.66 - 67.80 70.26 933 68.428 -3.50%
2009-10-28 0 72.85 72.85 - 72.85 75.00 2,900 214,265 73.884 70.26 70.26 - 70.26 72.33 3,007 71.259 -2.28%
2009-10-27 0 74.55 74.50 74.55 74.50 74.80 13,800 1,031,400 74.739 71.90 71.85 71.90 71.85 72.14 14,309 72.083 -1.45%
2009-10-23 0 75.65 75.65 - 75.40 75.50 600 45,250 75.417 72.96 72.96 - 72.72 72.82 622 72.736 1.07%
2009-10-22 0 74.85 74.00 75.20 75.00 75.00 100 7,500 75.000 72.19 71.37 72.53 72.33 72.33 104 72.334 -0.73%
2009-10-21 0 75.40 75.00 - 75.40 76.00 300 22,740 75.800 72.72 72.33 - 72.72 73.30 311 73.106 -1.44%
2009-10-20 0 76.50 76.30 - 76.60 76.60 500 38,300 76.600 73.78 73.59 - 73.88 73.88 518 73.878 0.86%
2009-10-19 0 75.85 - - 75.00 76.00 6,500 490,470 75.457 73.15 - - 72.33 73.30 6,740 72.775 -0.07%
2009-10-16 0 75.90 75.65 - 76.00 76.20 200 15,220 76.100 73.20 72.96 - 73.30 73.49 207 73.395 -0.39%
2009-10-15 0 76.20 75.50 76.60 76.20 76.60 5,900 450,670 76.385 73.49 72.82 73.88 73.49 73.88 6,117 73.670 1.13%
2009-10-14 0 75.35 75.00 - 74.80 75.35 900 67,540 75.044 72.67 72.33 - 72.14 72.67 933 72.377 1.48%
2009-10-13 0 74.25 - - 74.25 74.40 4,600 341,875 74.321 71.61 - - 71.61 71.76 4,770 71.679 0.88%
2009-10-12 0 73.60 73.30 - 73.50 73.80 4,900 360,900 73.653 70.98 70.69 - 70.89 71.18 5,081 71.035 0.14%
2009-10-09 0 73.50 73.50 - - - 0 0 - 70.89 70.89 - - - 0 - 0.75%
2009-10-08 0 72.95 - - 72.60 72.60 300 21,780 72.600 70.36 - - 70.02 70.02 311 70.020 0.55%
2009-10-07 0 72.55 72.55 - 72.50 72.55 3,200 232,085 72.527 69.97 69.97 - 69.92 69.97 3,318 69.949 1.40%
2009-10-06 0 71.55 70.50 - - - 0 0 - 69.01 67.99 - - - 0 - 1.78%
2009-10-05 0 70.30 70.15 70.35 70.30 70.40 500 35,160 70.320 67.80 67.66 67.85 67.80 67.90 518 67.821 0.00%
2009-10-02 0 70.30 - - 70.40 71.00 1,800 127,200 70.667 67.80 - - 67.90 68.48 1,866 68.155 -1.47%
2009-09-30 0 71.35 - - 71.00 71.45 3,400 242,420 71.300 68.81 - - 68.48 68.91 3,525 68.766 0.00%
2009-09-29 0 71.35 - - 71.40 71.40 100 7,140 71.400 68.81 - - 68.86 68.86 104 68.862 1.78%
2009-09-28 0 70.10 - - - - 0 0 - 67.61 - - - - 0 - -1.06%
2009-09-25 0 70.85 70.60 70.85 - - 0 0 - 68.33 68.09 68.33 - - 0 - -0.35%
2009-09-24 0 71.10 - - 71.50 72.20 1,300 93,710 72.085 68.57 - - 68.96 69.63 1,348 69.523 -1.52%
2009-09-23 0 72.20 71.00 - 72.20 72.20 300 21,660 72.200 69.63 68.48 - 69.63 69.63 311 69.634 0.98%
2009-09-22 0 71.50 - - 71.20 71.70 6,700 478,230 71.378 68.96 - - 68.67 69.15 6,947 68.841 0.28%
2009-09-21 0 71.30 - 71.30 71.65 71.65 100 7,165 71.650 68.77 - 68.77 69.10 69.10 104 69.104 -0.28%
2009-09-18 0 71.50 - 71.55 71.65 71.65 1,000 71,650 71.650 68.96 - 69.01 69.10 69.10 1,037 69.104 -0.63%
2009-09-17 0 71.95 70.65 - 72.00 72.00 500 36,000 72.000 69.39 68.14 - 69.44 69.44 518 69.441 3.71%
2009-09-16 0 - - - - - 0 0 - 66.91 - - - - 0 - 0.00%
2009-09-15 0 - - - - - 0 0 - 66.91 - - - - 0 - 0.00%
2009-09-14 0 - - - - - 0 0 - 66.91 - - - - 0 - 0.00%
2009-09-11 0 70.15 70.15 - 70.15 70.15 400 28,060 70.150 66.91 66.91 - 66.91 66.91 419 66.909 0.21%
2009-09-10 0 70.00 69.50 - 70.05 70.15 1,700 119,235 70.138 66.77 66.29 - 66.81 66.91 1,782 66.898 1.45%
2009-09-09 0 69.00 - - - - 0 0 - 65.81 - - - - 0 - 0.00%
2009-09-08 0 69.00 69.00 - 68.60 68.95 700 48,200 68.857 65.81 65.81 - 65.43 65.76 734 65.676 1.62%
2009-09-07 0 67.90 - - 67.80 67.80 100 6,780 67.800 64.76 - - 64.67 64.67 105 64.668 1.42%
2009-09-04 0 66.95 65.70 - 66.50 66.75 400 26,665 66.663 63.86 62.66 - 63.43 63.67 419 63.583 1.29%
2009-09-03 0 66.10 - - 66.05 66.05 800 52,840 66.050 63.05 - - 63.00 63.00 839 62.999 0.76%
2009-09-02 0 65.60 - - 65.60 65.90 4,500 295,700 65.711 62.57 - - 62.57 62.86 4,718 62.676 -2.09%
2009-09-01 0 67.00 66.55 - 67.00 67.00 1,000 67,000 67.000 63.90 63.48 - 63.90 63.90 1,048 63.905 0.68%
2009-08-31 0 66.55 - 67.00 67.00 67.10 800 53,670 67.088 63.48 - 63.90 63.90 64.00 839 63.988 -0.45%
2009-08-28 0 66.85 - 67.50 66.85 67.05 1,800 120,535 66.964 63.76 - 64.38 63.76 63.95 1,887 63.870 -0.15%
2009-08-27 0 66.95 66.00 67.55 67.20 67.20 200 13,440 67.200 63.86 62.95 64.43 64.10 64.10 210 64.096 -0.89%
2009-08-26 0 67.55 67.20 67.75 - - 0 0 - 64.43 64.10 64.62 - - 0 - 0.00%
2009-08-25 0 67.55 67.20 - 67.55 67.55 1,100 74,305 67.550 64.43 64.10 - 64.43 64.43 1,153 64.429 -0.44%
2009-08-24 0 67.85 67.60 - 67.85 67.85 500 33,925 67.850 64.72 64.48 - 64.72 64.72 524 64.716 2.96%
2009-08-21 0 65.90 - - 65.80 65.80 700 46,060 65.800 62.86 - - 62.76 62.76 734 62.760 0.15%
2009-08-20 0 65.80 65.80 - 65.15 65.30 400 26,075 65.188 62.76 62.76 - 62.14 62.28 419 62.176 1.70%
2009-08-19 0 64.70 64.50 - - - 0 0 - 61.71 61.52 - - - 0 - -0.15%
2009-08-18 0 64.80 - 65.25 64.60 65.40 200 13,000 65.000 61.81 - 62.24 61.62 62.38 210 61.997 -0.92%
2009-08-17 0 65.40 - - 65.75 66.20 1,400 92,545 66.104 62.38 - - 62.71 63.14 1,468 63.050 -3.33%
2009-08-14 0 67.65 67.65 67.80 67.65 67.80 2,600 176,070 67.719 64.52 64.52 64.67 64.52 64.67 2,726 64.591 0.82%
2009-08-13 0 67.10 66.70 - 66.75 67.10 1,100 73,495 66.814 64.00 63.62 - 63.67 64.00 1,153 63.727 2.36%
2009-08-12 0 65.55 65.10 - 65.55 67.20 900 59,505 66.117 62.52 62.09 - 62.52 64.10 944 63.062 -2.53%
2009-08-11 0 67.25 67.20 - 67.10 67.10 1,700 114,070 67.100 64.14 64.10 - 64.00 64.00 1,782 64.000 -0.37%
2009-08-10 0 67.50 67.35 67.55 67.50 67.50 100 6,750 67.500 64.38 64.24 64.43 64.38 64.38 105 64.382 -0.30%
2009-08-07 0 67.70 66.80 - - - 0 0 - 64.57 63.71 - - - 0 - 0.00%
2009-08-06 0 67.70 67.10 68.00 - - 0 0 - 64.57 64.00 64.86 - - 0 - 0.30%
2009-08-05 0 67.50 67.30 67.50 67.80 67.80 600 40,680 67.800 64.38 64.19 64.38 64.67 64.67 629 64.668 -0.59%
2009-08-04 0 67.90 67.70 67.90 68.20 68.20 100 6,820 68.200 64.76 64.57 64.76 65.05 65.05 105 65.049 1.27%
2009-08-03 0 67.05 67.00 - 66.80 66.80 100 6,680 66.800 63.95 63.90 - 63.71 63.71 105 63.714 1.44%
2009-07-31 0 66.10 66.10 66.30 - - 0 0 - 63.05 63.05 63.24 - - 0 - 1.85%
2009-07-30 0 64.90 64.75 64.95 - - 0 0 - 61.90 61.76 61.95 - - 0 - 0.00%
2009-07-29 0 64.90 64.90 65.10 64.90 65.80 600 39,265 65.442 61.90 61.90 62.09 61.90 62.76 629 62.419 -2.11%
2009-07-28 0 66.30 66.30 - - - 0 0 - 63.24 63.24 - - - 0 - 0.84%
2009-07-27 0 65.75 65.00 - 65.55 65.75 700 45,925 65.607 62.71 62.00 - 62.52 62.71 734 62.576 1.31%
2009-07-24 0 64.90 - - 64.90 64.90 400 25,960 64.900 61.90 - - 61.90 61.90 419 61.902 1.33%
2009-07-23 0 64.05 63.00 - 63.85 64.00 400 25,570 63.925 61.09 60.09 - 60.90 61.04 419 60.972 0.63%
2009-07-22 0 63.65 63.00 - 64.00 64.00 1,200 76,800 64.000 60.71 60.09 - 61.04 61.04 1,258 61.043 0.08%
2009-07-21 0 63.60 63.00 - 63.35 64.00 1,400 89,015 63.582 60.66 60.09 - 60.42 61.04 1,468 60.645 0.95%
2009-07-20 0 63.00 63.00 - 62.60 62.90 1,400 87,940 62.814 60.09 60.09 - 59.71 59.99 1,468 59.913 2.61%
2009-07-17 0 61.40 61.40 61.60 - - 0 0 - 58.56 58.56 58.75 - - 0 - 0.90%
2009-07-16 0 60.85 - - 60.85 61.05 2,000 121,925 60.963 58.04 - - 58.04 58.23 2,097 58.146 2.27%
2009-07-15 0 59.50 - 59.90 59.50 59.50 300 17,850 59.500 56.75 - 57.13 56.75 56.75 315 56.751 2.41%
2009-07-14 0 58.10 - - - - 0 0 - 55.42 - - - - 0 - 2.47%
2009-07-13 0 56.70 - 57.60 56.70 57.90 2,200 125,770 57.168 54.08 - 54.94 54.08 55.23 2,307 54.527 -2.66%
2009-07-10 0 58.25 57.90 - 58.40 58.60 2,500 146,060 58.424 55.56 55.23 - 55.70 55.89 2,621 55.725 -0.17%
2009-07-09 0 58.35 57.55 58.60 - - 0 0 - 55.65 54.89 55.89 - - 0 - 0.00%
2009-07-08 0 58.35 - - 59.00 59.35 1,100 65,250 59.318 55.65 - - 56.27 56.61 1,153 56.578 -1.60%
2009-07-07 0 59.30 59.00 - 59.60 59.60 100 5,960 59.600 56.56 56.27 - 56.85 56.85 105 56.847 -0.59%
2009-07-06 0 59.65 59.00 - 60.00 60.25 600 36,025 60.042 56.89 56.27 - 57.23 57.47 629 57.268 -0.75%
2009-07-03 0 60.10 - - 59.85 59.85 10,000 598,545 59.855 57.32 - - 57.09 57.09 10,484 57.089 -0.99%
2009-07-02 0 60.70 60.00 - 60.80 60.80 500 30,400 60.800 57.90 57.23 - 57.99 57.99 524 57.991 0.91%
2009-06-30 0 60.15 - - - - 0 0 - 57.37 - - - - 0 - 0.42%
2009-06-29 0 59.90 - - 59.90 59.90 300 17,970 59.900 57.13 - - 57.13 57.13 315 57.133 0.34%
2009-06-26 0 59.70 59.70 - 59.25 59.30 1,800 106,680 59.267 56.94 56.94 - 56.51 56.56 1,887 56.529 1.53%
2009-06-25 0 58.80 57.00 - 58.85 58.85 1,700 100,045 58.850 56.08 54.37 - 56.13 56.13 1,782 56.131 1.73%
2009-06-24 0 57.80 56.40 - - - 0 0 - 55.13 53.79 - - - 0 - 1.76%
2009-06-23 0 56.80 - - 57.00 57.15 2,900 165,375 57.026 54.18 - - 54.37 54.51 3,040 54.392 -3.73%
2009-06-22 0 59.00 58.90 - 59.00 59.00 400 23,600 59.000 56.27 56.18 - 56.27 56.27 419 56.274 1.03%
2009-06-19 0 58.40 - - - - 0 0 - 55.70 - - - - 0 - 0.09%
2009-06-18 0 58.35 35.00 - 58.65 58.65 700 41,055 58.650 55.65 33.38 - 55.94 55.94 734 55.941 -1.93%
2009-06-17 0 59.50 - 60.00 59.50 59.50 300 17,850 59.500 56.75 - 57.23 56.75 56.75 315 56.751 -0.50%
2009-06-16 0 59.80 59.80 60.50 59.80 59.80 800 47,840 59.800 57.04 57.04 57.71 57.04 57.04 839 57.037 -1.73%
2009-06-15 0 60.85 - - 61.00 61.80 3,800 233,995 61.578 58.04 - - 58.18 58.95 3,984 58.733 -1.70%
2009-06-12 0 61.90 61.45 - 61.75 62.05 34,800 2,155,100 61.928 59.04 58.61 - 58.90 59.18 36,485 59.067 0.73%
2009-06-11 0 61.45 61.05 - 61.45 62.05 18,900 1,161,945 61.479 58.61 58.23 - 58.61 59.18 19,815 58.639 -0.65%
2009-06-10 0 61.85 - - 61.00 61.85 2,900 177,105 61.071 58.99 - - 58.18 58.99 3,040 58.249 2.40%
2009-06-09 0 60.40 60.00 - 60.40 60.40 11,600 700,640 60.400 57.61 57.23 - 57.61 57.61 12,162 57.610 -0.49%
2009-06-08 0 60.70 - - - - 0 0 - 57.90 - - - - 0 - -1.46%
2009-06-05 0 61.60 - 61.70 61.50 61.60 1,600 98,515 61.572 58.75 - 58.85 58.66 58.75 1,677 58.728 1.07%
2009-06-04 0 60.95 60.00 61.60 60.70 61.30 3,500 212,570 60.734 58.13 57.23 58.75 57.90 58.47 3,670 57.929 -2.56%
2009-06-03 0 62.55 - 63.00 62.70 62.70 10,200 639,540 62.700 59.66 - 60.09 59.80 59.80 10,694 59.804 0.40%
2009-06-02 0 62.30 - 63.10 63.05 63.05 2,700 170,235 63.050 59.42 - 60.19 60.14 60.14 2,831 60.137 0.56%
2009-06-01 0 61.95 60.55 - 61.15 61.95 11,800 729,570 61.828 59.09 57.75 - 58.33 59.09 12,372 58.972 2.48%
2009-05-29 0 60.45 60.30 60.50 59.90 60.45 5,600 336,320 60.057 57.66 57.51 57.71 57.13 57.66 5,871 57.283 2.20%
2009-05-27 0 59.15 - - 58.75 58.85 6,000 352,600 58.767 56.42 - - 56.04 56.13 6,291 56.052 2.25%
2009-05-26 0 57.85 57.65 57.85 58.30 58.30 1,000 58,300 58.300 55.18 54.99 55.18 55.61 55.61 1,048 55.607 -0.86%
2009-05-25 0 58.35 57.80 - 58.20 58.50 600 34,980 58.300 55.65 55.13 - 55.51 55.80 629 55.607 0.60%
2009-05-22 0 58.00 57.90 58.10 58.00 58.35 6,900 400,940 58.107 55.32 55.23 55.42 55.32 55.65 7,234 55.423 -1.28%
2009-05-21 0 58.75 58.55 58.75 58.75 58.95 2,100 123,520 58.819 56.04 55.85 56.04 56.04 56.23 2,202 56.102 0.00%
2009-05-20 0 58.75 58.45 - 58.75 58.75 700 41,125 58.750 56.04 55.75 - 56.04 56.04 734 56.036 1.03%
2009-05-19 0 58.15 57.80 - 57.70 57.80 2,000 115,500 57.750 55.46 55.13 - 55.03 55.13 2,097 55.082 4.12%
2009-05-18 0 55.85 55.80 56.30 54.80 54.80 300 16,440 54.800 53.27 53.22 53.70 52.27 52.27 315 52.268 0.81%
2009-05-15 0 55.40 55.20 55.40 55.40 55.40 300 16,620 55.400 52.84 52.65 52.84 52.84 52.84 315 52.841 2.21%
2009-05-14 0 54.20 54.20 54.40 54.15 54.85 1,700 92,625 54.485 51.70 51.70 51.89 51.65 52.32 1,782 51.968 -4.41%
2009-05-13 0 56.70 56.55 56.75 56.70 56.70 100 5,670 56.700 54.08 53.94 54.13 54.08 54.08 105 54.081 0.71%
2009-05-12 0 56.30 56.10 56.35 56.40 57.00 4,100 232,940 56.815 53.70 53.51 53.75 53.79 54.37 4,299 54.190 -0.79%
2009-05-11 0 56.75 56.55 56.75 56.85 57.20 300 17,125 57.083 54.13 53.94 54.13 54.22 54.56 315 54.446 0.98%
2009-05-08 0 56.20 56.00 56.20 56.05 56.20 5,600 314,675 56.192 53.60 53.41 53.60 53.46 53.60 5,871 53.596 0.27%
2009-05-07 0 56.05 56.05 56.35 56.00 56.05 16,500 924,750 56.045 53.46 53.46 53.75 53.41 53.46 17,299 53.456 1.45%
2009-05-06 0 55.25 55.20 55.40 54.95 55.25 400 22,010 55.025 52.70 52.65 52.84 52.41 52.70 419 52.483 0.45%
2009-05-05 0 55.00 54.90 - 55.00 55.10 3,300 181,705 55.062 52.46 52.36 - 52.46 52.55 3,460 52.518 2.52%
2009-05-04 0 53.65 51.55 - 52.75 53.05 10,000 529,900 52.990 51.17 49.17 - 50.31 50.60 10,484 50.542 2.78%
2009-04-30 0 52.20 52.05 52.25 51.65 52.20 17,000 883,040 51.944 49.79 49.65 49.84 49.26 49.79 17,823 49.544 5.24%
2009-04-29 0 49.60 49.50 - 49.15 49.15 800 39,320 49.150 47.31 47.21 - 46.88 46.88 839 46.879 1.95%
2009-04-28 0 48.65 48.45 48.65 - - 0 0 - 46.40 46.21 46.40 - - 0 - -2.70%
2009-04-27 0 50.00 47.25 - 50.45 50.45 500 25,225 50.450 47.69 45.07 - 48.12 48.12 524 48.119 -0.30%
2009-04-24 0 50.15 50.15 50.35 - - 0 0 - 47.83 47.83 48.02 - - 0 - 1.42%
2009-04-23 0 49.45 47.25 - 49.30 49.30 500 24,650 49.300 47.17 45.07 - 47.02 47.02 524 47.023 0.71%
2009-04-22 0 49.10 48.90 49.10 - - 0 0 - 46.83 46.64 46.83 - - 0 - -0.30%
2009-04-21 0 49.25 47.25 - 49.70 50.45 300 14,985 49.950 46.97 45.07 - 47.40 48.12 315 47.643 -2.38%
2009-04-20 0 50.45 50.45 - 49.85 50.45 6,800 342,470 50.363 48.12 48.12 - 47.55 48.12 7,129 48.037 -0.30%
2009-04-17 0 50.60 50.35 50.60 50.80 51.05 400 20,370 50.925 48.26 48.02 48.26 48.45 48.69 419 48.572 0.60%
2009-04-16 0 50.30 49.90 50.60 - - 0 0 - 47.98 47.59 48.26 - - 0 - 0.60%
2009-04-15 0 50.00 48.70 - 49.70 50.00 600 29,850 49.750 47.69 46.45 - 47.40 47.69 629 47.452 -0.99%
2009-04-14 0 50.50 48.85 - 50.40 50.45 10,100 509,045 50.400 48.17 46.59 - 48.07 48.12 10,589 48.072 3.38%
2009-04-09 0 48.85 48.65 - 48.90 48.90 700 34,230 48.900 46.59 46.40 - 46.64 46.64 734 46.641 3.61%
2009-04-08 0 47.15 46.10 - - - 0 0 - 44.97 43.97 - - - 0 - -2.58%
2009-04-07 0 48.40 45.05 - 49.00 49.00 200 9,800 49.000 46.16 42.97 - 46.74 46.74 210 46.736 -1.22%
2009-04-06 0 49.00 48.75 - 49.00 49.00 20,400 999,600 49.000 46.74 46.50 - 46.74 46.74 21,388 46.736 2.51%
2009-04-03 0 47.80 47.80 - - - 0 0 - 45.59 45.59 - - - 0 - 2.14%
2009-04-02 0 46.80 46.70 - 46.15 46.80 10,800 499,070 46.210 44.64 44.54 - 44.02 44.64 11,323 44.075 5.29%
2009-04-01 0 44.45 44.25 - - - 0 0 - 42.40 42.21 - - - 0 - 0.45%
2009-03-31 0 44.25 44.00 - 44.25 44.25 300 13,275 44.250 42.21 41.97 - 42.21 42.21 315 42.206 -0.11%
2009-03-30 0 44.30 40.05 - 45.40 46.60 7,700 349,820 45.431 42.25 38.20 - 43.30 44.45 8,073 43.332 -5.04%
2009-03-27 0 46.65 46.00 47.00 - - 0 0 - 44.49 43.87 44.83 - - 0 - 0.32%
2009-03-26 0 46.50 44.00 - - - 0 0 - 44.35 41.97 - - - 0 - 2.42%
2009-03-25 0 45.40 44.00 - 45.25 45.40 900 40,785 45.317 43.30 41.97 - 43.16 43.30 944 43.223 -1.09%
2009-03-24 0 45.90 44.75 46.05 - - 0 0 - 43.78 42.68 43.92 - - 0 - 3.26%
2009-03-23 0 44.45 44.00 - - - 0 0 - 42.40 41.97 - - - 0 - 2.77%
2009-03-20 0 43.25 - - - - 0 0 - 41.25 - - - - 0 - 0.00%
2009-03-19 0 43.25 - - 43.50 43.50 200 8,700 43.500 41.25 - - 41.49 41.49 210 41.490 1.17%
2009-03-18 0 42.75 42.30 - 42.75 42.75 500 21,375 42.750 40.78 40.35 - 40.78 40.78 524 40.775 1.18%
2009-03-17 0 42.25 41.30 - - - 0 0 - 40.30 39.39 - - - 0 - 1.08%
2009-03-16 0 41.80 - - - - 0 0 - 39.87 - - - - 0 - 1.46%
2009-03-13 0 41.20 - - 41.05 41.05 1,000 41,050 41.050 39.30 - - 39.15 39.15 1,048 39.154 3.52%
2009-03-12 0 39.80 - - 39.80 39.80 1,000 39,800 39.800 37.96 - - 37.96 37.96 1,048 37.961 0.13%
2009-03-11 0 39.75 - - - - 0 0 - 37.91 - - - - 0 - 3.52%
2009-03-10 0 38.40 - - - - 0 0 - 36.63 - - - - 0 - 0.52%
2009-03-09 0 38.20 - - - - 0 0 - 36.44 - - - - 0 - 0.00%
2009-03-06 0 38.20 37.50 - - - 0 0 - 36.44 35.77 - - - 0 - -1.04%
2009-03-05 0 38.60 37.05 - - - 0 0 - 36.82 35.34 - - - 0 - 1.98%
2009-03-04 0 37.85 36.60 - - - 0 0 - 36.10 34.91 - - - 0 - 1.20%
2009-03-03 0 37.40 36.90 - 37.80 37.80 200 7,560 37.800 35.67 35.20 - 36.05 36.05 210 36.054 -1.06%
2009-03-02 0 37.80 - - 37.95 37.95 500 18,975 37.950 36.05 - - 36.20 36.20 524 36.197 -3.94%
2009-02-27 0 39.35 38.60 - - - 0 0 - 37.53 36.82 - - - 0 - 0.00%
2009-02-26 0 39.35 38.80 - 39.45 39.45 1,000 39,450 39.450 37.53 37.01 - 37.63 37.63 1,048 37.628 -0.63%
2009-02-25 0 39.60 39.45 - 39.60 39.60 500 19,800 39.600 37.77 37.63 - 37.77 37.77 524 37.771 1.28%
2009-02-24 0 39.10 - - 39.10 39.10 4,500 175,950 39.100 37.29 - - 37.29 37.29 4,718 37.294 -1.88%
2009-02-23 0 39.85 - - - - 0 0 - 38.01 - - - - 0 - 0.25%
2009-02-20 0 39.75 20.00 - 39.75 40.00 1,200 47,950 39.958 37.91 19.08 - 37.91 38.15 1,258 38.112 -1.85%
2009-02-19 0 40.50 40.00 - - - 0 0 - 38.63 38.15 - - - 0 - 0.00%
2009-02-18 0 40.50 40.00 - 40.35 40.35 1,500 60,525 40.350 38.63 38.15 - 38.49 38.49 1,573 38.486 -2.76%
2009-02-17 0 41.65 41.00 - 42.00 42.00 200 8,400 42.000 39.73 39.11 - 40.06 40.06 210 40.060 -2.91%
2009-02-16 0 42.90 - - 42.95 42.95 300 12,885 42.950 40.92 - - 40.97 40.97 315 40.966 0.23%
2009-02-13 0 42.80 - - 42.80 42.80 1,000 42,800 42.800 40.82 - - 40.82 40.82 1,048 40.823 -0.12%
2009-02-12 0 42.85 - - - - 0 0 - 40.87 - - - - 0 - -0.81%
2009-02-11 0 43.20 - - 43.20 43.20 1,000 43,200 43.200 41.20 - - 41.20 41.20 1,048 41.204 -1.14%
2009-02-10 0 43.70 43.50 - - - 0 0 - 41.68 41.49 - - - 0 - 0.00%
2009-02-09 0 43.70 - - 43.65 43.70 1,100 48,030 43.664 41.68 - - 41.63 41.68 1,153 41.647 2.70%
2009-02-06 0 42.55 - - - - 0 0 - 40.58 - - - - 0 - 2.41%
2009-02-05 0 41.55 - - - - 0 0 - 39.63 - - - - 0 - 0.12%
2009-02-04 0 41.50 - - - - 0 0 - 39.58 - - - - 0 - 1.72%
2009-02-03 0 40.80 40.00 - - - 0 0 - 38.92 38.15 - - - 0 - 0.00%
2009-02-02 0 40.80 - - 41.60 41.60 500 20,800 41.600 38.92 - - 39.68 39.68 524 39.678 -1.92%
2009-01-30 0 41.60 - - - - 0 0 - 39.68 - - - - 0 - -0.48%
2009-01-29 0 41.80 - - - - 0 0 - 39.87 - - - - 0 - 5.03%
2009-01-23 0 39.80 39.00 - 39.90 40.00 1,500 59,950 39.967 37.96 37.20 - 38.06 38.15 1,573 38.120 -1.73%
2009-01-22 0 40.50 40.05 - - - 0 0 - 38.63 38.20 - - - 0 - 1.25%
2009-01-21 0 40.00 39.50 - 40.15 40.15 500 20,075 40.150 38.15 37.68 - 38.30 38.30 524 38.295 -2.91%
2009-01-20 0 41.20 - - - - 0 0 - 39.30 - - - - 0 - -2.49%
2009-01-19 0 42.25 - - - - 0 0 - 40.30 - - - - 0 - 0.48%
2009-01-16 0 42.05 - - 41.60 41.60 500 20,800 41.600 40.11 - - 39.68 39.68 524 39.678 2.31%
2009-01-15 0 41.10 - - - - 0 0 - 39.20 - - - - 0 - -5.63%
2009-01-14 0 43.55 - - - - 0 0 - 41.54 - - - - 0 - 0.23%
2009-01-13 0 43.45 - - 44.20 44.20 1,000 44,200 44.200 41.44 - - 42.16 42.16 1,048 42.158 -2.03%
2009-01-12 0 44.35 44.20 - - - 0 0 - 42.30 42.16 - - - 0 - -1.88%
2009-01-09 0 45.20 - - - - 0 0 - 43.11 - - - - 0 - -0.33%
2009-01-08 0 45.35 - - 45.60 46.10 900 41,240 45.822 43.26 - - 43.49 43.97 944 43.705 -5.13%
2009-01-07 0 47.80 47.60 - - - 0 0 - 45.59 45.40 - - - 0 - 0.84%
2009-01-06 0 47.40 - - - - 0 0 - 45.21 - - - - 0 - 2.05%
2009-01-05 0 46.45 44.45 - 46.30 46.30 100 4,630 46.300 44.30 42.40 - 44.16 44.16 105 44.161 4.50%
2009-01-02 0 44.45 - - 44.35 44.35 300 13,305 44.350 42.40 - - 42.30 42.30 315 42.301 1.14%
2008-12-31 0 43.95 - - - - 0 0 - 41.92 - - - - 0 - 0.80%
2008-12-30 0 43.60 - - - - 0 0 - 41.59 - - - - 0 - 0.93%
2008-12-29 0 43.20 - - - - 0 0 - 41.20 - - - - 0 - 0.00%
2008-12-24 0 43.20 - - - - 0 0 - 41.20 - - - - 0 - 0.00%
2008-12-23 0 43.20 - - - - 0 0 - 41.20 - - - - 0 - -3.57%
2008-12-22 0 44.80 - - 45.00 45.30 2,800 126,750 45.268 42.73 - - 42.92 43.21 2,936 43.177 -2.08%
2008-12-19 0 45.75 45.00 - 45.85 45.85 400 18,340 45.850 43.64 42.92 - 43.73 43.73 419 43.732 -0.33%
2008-12-18 0 45.90 45.00 - - - 0 0 - 43.78 42.92 - - - 0 - 0.11%
2008-12-17 0 45.85 43.50 - 43.80 43.80 300 13,140 43.800 43.73 41.49 - 41.78 41.78 315 41.777 4.68%
2008-12-16 0 43.80 27.80 44.10 - - 0 0 - 41.78 26.52 42.06 - - 0 - 0.00%
2008-12-15 0 43.80 28.00 44.05 - - 0 0 - 41.78 26.71 42.02 - - 0 - 2.22%
2008-12-12 0 42.85 29.00 - 43.00 43.80 3,100 133,380 43.026 40.87 27.66 - 41.01 41.78 3,250 41.038 -2.17%
2008-12-11 0 43.80 29.80 - - - 0 0 - 41.78 28.42 - - - 0 - 1.86%
2008-12-10 0 43.00 41.45 - - - 0 0 - 41.01 39.54 - - - 0 - 3.74%
2008-12-09 0 41.45 29.80 - - - 0 0 - 39.54 28.42 - - - 0 - 1.97%
2008-12-08 0 40.65 29.80 - 40.30 40.30 5,000 201,500 40.300 38.77 28.42 - 38.44 38.44 5,242 38.438 4.23%
2008-12-05 0 39.00 39.00 - - - 0 0 - 37.20 37.20 - - - 0 - 0.52%
2008-12-04 0 38.80 - - 38.80 39.00 1,100 42,780 38.891 37.01 - - 37.01 37.20 1,153 37.094 -0.77%
2008-12-03 0 39.10 39.10 - - - 0 0 - 37.29 37.29 - - - 0 - 0.77%
2008-12-02 0 38.80 - - 39.20 39.20 300 11,760 39.200 37.01 - - 37.39 37.39 315 37.389 -5.94%
2008-12-01 0 41.25 - - 40.90 41.25 600 24,715 41.192 39.34 - - 39.01 39.34 629 39.289 0.86%
2008-11-28 0 40.90 - - - - 0 0 - 39.01 - - - - 0 - 0.00%
2008-11-27 0 40.90 - - 41.00 41.00 300 12,300 41.000 39.01 - - 39.11 39.11 315 39.106 4.07%
2008-11-26 0 39.30 39.30 39.80 - - 0 0 - 37.48 37.48 37.96 - - 0 - 1.29%
2008-11-25 0 38.80 35.40 - - - 0 0 - 37.01 33.76 - - - 0 - 7.18%
2008-11-24 0 36.20 35.80 - - - 0 0 - 34.53 34.15 - - - 0 - -1.09%
2008-11-21 0 36.60 - - - - 0 0 - 34.91 - - - - 0 - 0.41%
2008-11-20 0 36.45 - - 36.45 38.00 6,800 248,495 36.543 34.77 - - 34.77 36.24 7,129 34.855 -6.06%
2008-11-19 0 38.80 37.90 - 38.95 38.95 200 7,790 38.950 37.01 36.15 - 37.15 37.15 210 37.151 -1.52%
2008-11-18 0 39.40 - - - - 0 0 - 37.58 - - - - 0 - -3.90%
2008-11-17 0 41.00 - - 41.10 41.10 500 20,550 41.100 39.11 - - 39.20 39.20 524 39.201 -0.61%
2008-11-14 0 41.25 - - 41.20 41.20 300 12,360 41.200 39.34 - - 39.30 39.30 315 39.297 2.74%
2008-11-13 0 40.15 - - 42.30 42.30 200 8,460 42.300 38.30 - - 40.35 40.35 210 40.346 -6.84%
2008-11-12 0 43.10 - - 43.05 43.10 7,600 327,300 43.066 41.11 - - 41.06 41.11 7,968 41.076 -2.27%
2008-11-11 0 44.10 - - 44.10 44.45 2,100 92,995 44.283 42.06 - - 42.06 42.40 2,202 42.238 -2.11%
2008-11-10 0 45.05 44.00 - 45.05 45.05 500 22,525 45.050 42.97 41.97 - 42.97 42.97 524 42.969 3.56%
2008-11-07 0 43.50 43.25 - 43.20 43.20 2,200 95,040 43.200 41.49 41.25 - 41.20 41.20 2,307 41.204 -2.36%
2008-11-06 0 44.55 40.00 - 44.65 44.65 800 35,720 44.650 42.49 38.15 - 42.59 42.59 839 42.587 -7.09%
2008-11-05 0 47.95 40.00 - - - 0 0 - 45.73 38.15 - - - 0 - 5.97%
2008-11-04 0 45.25 40.00 - - - 0 0 - 43.16 38.15 - - - 0 - 0.11%
2008-11-03 0 45.20 44.80 - 45.20 45.20 2,200 99,440 45.200 43.11 42.73 - 43.11 43.11 2,307 43.112 3.67%
2008-10-31 0 43.60 43.00 - - - 0 0 - 41.59 41.01 - - - 0 - 0.00%
2008-10-30 0 43.60 - - - - 0 0 - 41.59 - - - - 0 - 11.22%
2008-10-29 0 39.20 - - 39.20 39.20 300 11,760 39.200 37.39 - - 37.39 37.39 315 37.389 6.96%
2008-10-28 0 36.65 35.30 - 35.35 35.35 200 7,070 35.350 34.96 33.67 - 33.72 33.72 210 33.717 3.82%
2008-10-27 0 35.30 - - 36.00 37.00 300 10,900 36.333 33.67 - - 34.34 35.29 315 34.655 -6.61%
2008-10-24 0 37.80 37.80 - 37.75 39.10 300 11,460 38.200 36.05 36.05 - 36.01 37.29 315 36.435 -5.14%
2008-10-23 0 39.85 - - 39.80 42.50 40,900 1,632,090 39.904 38.01 - - 37.96 40.54 42,881 38.061 -7.97%
2008-10-22 0 43.30 - - 43.25 45.35 40,100 1,735,535 43.280 41.30 - - 41.25 43.26 42,042 41.281 -6.18%
2008-10-21 0 46.15 44.25 - 46.20 46.30 500 23,120 46.240 44.02 42.21 - 44.07 44.16 524 44.104 2.44%
2008-10-20 0 45.05 - - 44.30 44.30 100 4,430 44.300 42.97 - - 42.25 42.25 105 42.254 -0.55%
2008-10-17 0 45.30 45.00 - 45.75 45.75 500 22,875 45.750 43.21 42.92 - 43.64 43.64 524 43.637 0.67%
2008-10-16 0 45.00 - - 45.00 46.00 1,200 55,000 45.833 42.92 - - 42.92 43.87 1,258 43.716 -11.76%
2008-10-15 0 51.00 50.00 - 51.50 51.50 100 5,150 51.500 48.64 47.69 - 49.12 49.12 105 49.121 -2.39%
2008-10-14 0 52.25 - - 52.20 52.45 1,700 88,830 52.253 49.84 - - 49.79 50.03 1,782 49.839 9.65%
2008-10-13 0 47.65 - - 46.00 46.50 1,600 73,650 46.031 45.45 - - 43.87 44.35 1,677 43.905 2.36%
2008-10-10 0 46.55 44.00 - 47.50 48.00 900 42,800 47.556 44.40 41.97 - 45.31 45.78 944 45.359 -3.52%
2008-10-09 0 48.25 - - 48.05 48.15 600 28,870 48.117 46.02 - - 45.83 45.93 629 45.894 1.05%
2008-10-08 0 47.75 - - 48.00 54.80 6,700 331,295 49.447 45.54 - - 45.78 52.27 7,025 47.163 -12.86%
2008-10-06 0 54.80 - - 56.20 58.50 700 39,605 56.579 52.27 - - 53.60 55.80 734 53.965 -6.32%
2008-10-03 0 58.50 57.20 - 58.50 58.85 2,600 152,390 58.612 55.80 54.56 - 55.80 56.13 2,726 55.904 -3.86%
2008-10-02 0 60.85 - - - - 0 0 - 58.04 - - - - 0 - 2.27%
2008-09-30 0 59.50 59.20 - 58.90 59.50 1,700 100,490 59.112 56.75 56.47 - 56.18 56.75 1,782 56.381 -5.03%
2008-09-29 0 62.65 61.50 - 64.00 64.00 100 6,400 64.000 59.76 58.66 - 61.04 61.04 105 61.043 -2.72%
2008-09-26 0 64.40 - - - - 0 0 - 61.42 - - - - 0 - 0.00%
2008-09-25 0 64.40 - - 64.45 64.45 200 12,890 64.450 61.42 - - 61.47 61.47 210 61.473 -0.69%
2008-09-24 0 64.85 - - - - 0 0 - 61.85 - - - - 0 - -1.59%
2008-09-23 0 65.90 - - 66.00 66.00 100 6,600 66.000 62.86 - - 62.95 62.95 105 62.951 -0.83%
2008-09-22 0 66.45 - - 66.25 66.25 100 6,625 66.250 63.38 - - 63.19 63.19 105 63.190 5.14%
2008-09-19 0 63.20 59.20 - 61.60 61.85 500 30,830 61.660 60.28 56.47 - 58.75 58.99 524 58.812 6.76%
2008-09-18 0 59.20 58.40 - 58.40 59.10 3,200 188,790 58.997 56.47 55.70 - 55.70 56.37 3,355 56.271 -3.66%
2008-09-17 0 61.45 61.45 - - - 0 0 - 58.61 58.61 - - - 0 - 0.00%
2008-09-16 0 61.45 - 66.00 61.45 61.45 200 12,290 61.450 58.61 - 62.95 58.61 58.61 210 58.611 -7.18%
2008-09-12 0 66.20 65.55 - - - 0 0 - 63.14 62.52 - - - 0 - 0.30%
2008-09-11 0 66.00 - 67.00 66.75 66.75 300 20,025 66.750 62.95 - 63.90 63.67 63.67 315 63.666 -1.71%
2008-09-10 0 67.15 - - 67.75 67.75 2,500 169,375 67.750 64.05 - - 64.62 64.62 2,621 64.620 -3.73%
2008-09-09 0 69.75 69.00 - - - 0 0 - 66.53 65.81 - - - 0 - -1.69%
2008-09-08 0 70.95 - - 70.15 70.95 2,600 183,855 70.713 67.67 - - 66.91 67.67 2,726 67.447 3.05%
2008-09-05 0 70.25 - - - - 0 0 - 65.67 - - - - 0 - -3.24%
2008-09-04 0 72.60 - - 72.80 72.80 100 7,280 72.800 67.87 - - 68.05 68.05 107 68.055 -1.16%
2008-09-03 0 73.45 - - 73.45 73.70 3,100 228,445 73.692 68.66 - - 68.66 68.90 3,316 68.889 -0.81%
2008-09-02 0 74.05 - - - - 0 0 - 69.22 - - - - 0 - -1.46%
2008-09-01 0 75.15 - - - - 0 0 - 70.25 - - - - 0 - -1.44%
2008-08-29 0 76.25 - - - - 0 0 - 71.28 - - - - 0 - 0.86%
2008-08-28 0 75.60 - - - - 0 0 - 70.67 - - - - 0 - 0.07%
2008-08-27 0 75.55 75.55 - - - 0 0 - 70.63 70.63 - - - 0 - 0.53%
2008-08-26 0 75.15 72.00 - 75.15 75.60 500 37,755 75.510 70.25 67.31 - 70.25 70.67 535 70.588 -1.51%
2008-08-25 0 76.30 - - - - 0 0 - 71.33 - - - - 0 - 0.59%
2008-08-21 0 75.85 - - - - 0 0 - 70.91 - - - - 0 - 0.00%
2008-08-20 0 75.85 71.00 - - - 0 0 - 70.91 66.37 - - - 0 - 0.26%
2008-08-19 0 75.65 - - 75.75 76.80 2,400 182,710 76.129 70.72 - - 70.81 71.79 2,567 71.167 -1.75%
2008-08-18 0 77.00 76.80 - 76.90 76.90 200 15,380 76.900 71.98 71.79 - 71.89 71.89 214 71.888 -1.28%
2008-08-15 0 78.00 77.00 - 78.00 78.25 3,200 250,350 78.234 72.92 71.98 - 72.92 73.15 3,423 73.135 -0.06%
2008-08-14 0 78.05 76.80 - - - 0 0 - 72.96 71.79 - - - 0 - 0.06%
2008-08-13 0 78.00 77.00 - - - 0 0 - 72.92 71.98 - - - 0 - -0.38%
2008-08-12 0 78.30 - - - - 0 0 - 73.20 - - - - 0 - -1.07%
2008-08-11 0 79.15 - - - - 0 0 - 73.99 - - - - 0 - -0.75%
2008-08-08 0 79.75 79.50 - 80.10 80.10 3,000 240,300 80.100 74.55 74.32 - 74.88 74.88 3,209 74.879 -0.99%
2008-08-07 0 80.55 - - - - 0 0 - 75.30 - - - - 0 - 1.26%
2008-08-05 0 79.55 - - 79.80 79.80 1,000 79,800 79.800 74.36 - - 74.60 74.60 1,070 74.599 -2.39%
2008-08-04 0 81.50 - - 81.75 81.75 500 40,875 81.750 76.19 - - 76.42 76.42 535 76.421 -1.45%
2008-08-01 0 82.70 - - - - 0 0 - 77.31 - - - - 0 - -0.06%
2008-07-31 0 82.75 - - - - 0 0 - 77.36 - - - - 0 - 1.53%
2008-07-30 0 81.50 - - - - 0 0 - 76.19 - - - - 0 - 1.49%
2008-07-29 0 80.30 - - 80.50 80.50 300 24,150 80.500 75.07 - - 75.25 75.25 321 75.253 -1.41%
2008-07-28 0 81.45 - - - - 0 0 - 76.14 - - - - 0 - 0.00%
2008-07-25 0 81.45 81.00 - 81.50 81.50 1,300 105,950 81.500 76.14 75.72 - 76.19 76.19 1,391 76.188 -2.51%
2008-07-24 0 83.55 - - - - 0 0 - 78.10 - - - - 0 - 0.12%
2008-07-23 0 83.45 82.00 - 83.45 83.45 100 8,345 83.450 78.01 76.66 - 78.01 78.01 107 78.011 1.03%
2008-07-22 0 82.60 82.00 - - - 0 0 - 77.22 76.66 - - - 0 - 0.55%
2008-07-21 0 82.15 81.00 - - - 0 0 - 76.80 75.72 - - - 0 - 0.86%
2008-07-18 0 81.45 81.00 - 81.45 81.45 200 16,290 81.450 76.14 75.72 - 76.14 76.14 214 76.141 -0.49%
2008-07-17 0 81.85 81.00 - - - 0 0 - 76.51 75.72 - - - 0 - 1.43%
2008-07-16 0 80.70 80.50 - 80.75 80.75 1,200 96,900 80.750 75.44 75.25 - 75.49 75.49 1,284 75.487 -0.68%
2008-07-15 0 81.25 - - 81.50 81.50 600 48,900 81.500 75.95 - - 76.19 76.19 642 76.188 -1.81%
2008-07-14 0 82.75 81.50 - 83.00 83.00 100 8,300 83.000 77.36 76.19 - 77.59 77.59 107 77.590 -0.30%
2008-07-11 0 83.00 83.00 - - - 0 0 - 77.59 77.59 - - - 0 - 1.03%
2008-07-10 0 82.15 82.00 - - - 200 16,480 82.400 76.80 76.66 - - - 214 77.029 0.18%
2008-07-09 0 82.00 - 82.30 - - 0 0 - 76.66 - 76.94 - - 0 - 1.17%
2008-07-08 0 81.05 80.00 - - - 0 0 - 75.77 74.79 - - - 0 - -1.64%
2008-07-07 0 82.40 - - 82.40 82.40 200 16,480 82.400 77.03 - - 77.03 77.03 214 77.029 0.67%
2008-07-04 0 81.85 81.50 - 81.95 81.95 100 8,195 81.950 76.51 76.19 - 76.61 76.61 107 76.608 -0.67%
2008-07-03 0 82.40 81.50 - 82.75 82.75 100 8,275 82.750 77.03 76.19 - 77.36 77.36 107 77.356 -2.54%
2008-07-02 0 84.55 - - 84.75 84.75 700 59,325 84.750 79.04 - - 79.23 79.23 749 79.226 -1.51%
2008-06-30 0 85.85 85.00 - - - 0 0 - 80.25 79.46 - - - 0 - 0.00%
2008-06-27 0 85.85 85.00 - 86.15 86.15 800 68,920 86.150 80.25 79.46 - 80.53 80.53 856 80.535 -1.89%
2008-06-26 0 87.50 - - - - 0 0 - 81.80 - - - - 0 - 0.40%
2008-06-25 0 87.15 86.50 - - - 0 0 - 81.47 80.86 - - - 0 - 0.00%
2008-06-24 0 87.15 86.50 - - - 0 0 - 81.47 80.86 - - - 0 - -0.23%
2008-06-23 0 87.35 87.00 - 87.35 87.90 1,000 87,775 87.775 81.66 81.33 - 81.66 82.17 1,070 82.054 -1.96%
2008-06-20 0 89.10 - - - - 0 0 - 83.29 - - - - 0 - -0.45%
2008-06-19 0 89.50 - 92.50 - - 0 0 - 83.67 - 86.47 - - 0 - -1.38%
2008-06-18 0 90.75 - - - - 0 0 - 84.83 - - - - 0 - 0.78%
2008-06-17 0 90.05 89.00 90.20 - - 0 0 - 84.18 83.20 84.32 - - 0 - 0.56%
2008-06-16 0 89.55 - - 89.55 89.55 100 8,955 89.550 83.71 - - 83.71 83.71 107 83.713 0.90%
2008-06-13 0 88.75 - - - - 0 0 - 82.97 - - - - 0 - 0.00%
2008-06-12 0 88.75 88.50 - 88.75 89.15 700 62,205 88.864 82.97 82.73 - 82.97 83.34 749 83.072 -1.83%
2008-06-11 0 90.40 89.50 - 90.15 90.50 700 63,170 90.243 84.51 83.67 - 84.27 84.60 749 84.361 -0.71%
2008-06-10 0 91.05 90.50 - 91.80 91.80 100 9,180 91.800 85.12 84.60 - 85.82 85.82 107 85.816 -3.34%
2008-06-06 0 94.20 - - 94.20 94.20 200 18,840 94.200 88.06 - - 88.06 88.06 214 88.060 1.62%
2008-06-05 0 92.70 92.35 93.50 92.30 92.70 1,400 129,660 92.614 86.66 86.33 87.41 86.28 86.66 1,498 86.578 -1.23%
2008-06-04 0 93.85 92.80 - 93.85 94.35 3,200 301,185 94.120 87.73 86.75 - 87.73 88.20 3,423 87.985 -1.05%
2008-06-03 0 94.85 94.65 - 94.80 95.35 4,600 436,770 94.950 88.67 88.48 - 88.62 89.14 4,921 88.761

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top