Xingye Alloy Materials Group Limited (KY): Wrnt due 2011-11-02

Exchange Code Listed Last trade Delisted
HK Main 00249  2009-11-05  2011-10-28  2011-11-03
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2011-11-02 1 - - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2011-10-28 0 0.121 0.121 - 0.112 0.131 445,200 51,688 0.1161 0.121 0.121 - 0.112 0.131 445,200 0.1161 11.01%
2011-10-27 0 0.109 0.109 - 0.065 0.109 528,900 46,359 0.0877 0.109 0.109 - 0.065 0.109 528,900 0.0877 67.69%
2011-10-26 0 0.065 0.065 0.075 0.022 0.065 376,600 21,361 0.0567 0.065 0.065 0.075 0.022 0.065 376,600 0.0567 18.18%
2011-10-25 0 0.055 0.038 0.056 0.032 0.080 625,000 29,247 0.0468 0.055 0.038 0.056 0.032 0.080 625,000 0.0468 -31.25%
2011-10-24 0 0.080 0.056 0.100 0.041 0.080 176,000 8,780 0.0499 0.080 0.056 0.100 0.041 0.080 176,000 0.0499 95.12%
2011-10-21 0 0.041 0.041 0.060 0.040 0.040 15,000 550 0.0367 0.041 0.041 0.060 0.040 0.040 15,000 0.0367 -31.67%
2011-10-20 0 0.060 0.050 0.066 0.060 0.060 65,000 3,744 0.0576 0.060 0.050 0.066 0.060 0.060 65,000 0.0576 -14.29%
2011-10-19 0 0.070 0.070 - 0.070 0.080 95,700 6,717 0.0702 0.070 0.070 - 0.070 0.080 95,700 0.0702 -12.50%
2011-10-18 0 0.080 - 0.100 0.080 0.080 16,700 1,255 0.0751 0.080 - 0.100 0.080 0.080 16,700 0.0751 -20.79%
2011-10-17 0 0.101 0.101 - 0.100 0.112 76,100 7,458 0.0980 0.101 0.101 - 0.100 0.112 76,100 0.0980 12.22%
2011-10-14 0 0.090 0.076 0.090 0.095 0.100 64,000 5,678 0.0887 0.090 0.076 0.090 0.095 0.100 64,000 0.0887 -10.00%
2011-10-13 0 0.100 0.075 - 0.070 0.100 240,000 21,663 0.0903 0.100 0.075 - 0.070 0.100 240,000 0.0903 88.68%
2011-10-12 0 0.053 0.053 0.070 0.050 0.070 381,000 19,670 0.0516 0.053 0.053 0.070 0.050 0.070 381,000 0.0516 6.00%
2011-10-11 0 0.050 0.050 0.060 0.045 0.050 210,100 9,835 0.0468 0.050 0.050 0.060 0.045 0.050 210,100 0.0468 0.00%
2011-10-10 0 0.050 0.045 0.050 0.050 0.050 80,000 4,000 0.0500 0.050 0.045 0.050 0.050 0.050 80,000 0.0500 -26.47%
2011-10-07 0 0.068 0.050 0.068 - - 6,000 300 0.0500 0.068 0.050 0.068 - - 6,000 0.0500 0.00%
2011-10-06 0 0.068 0.048 0.068 - - 50,000 2,400 0.0480 0.068 0.048 0.068 - - 50,000 0.0480 0.00%
2011-10-04 0 0.068 0.048 0.068 0.068 0.088 83,500 6,250 0.0749 0.068 0.048 0.068 0.068 0.088 83,500 0.0749 -22.73%
2011-10-03 0 0.088 0.068 0.088 - - 0 0 - 0.088 0.068 0.088 - - 0 - 0.00%
2011-09-30 0 0.088 0.068 0.088 - - 59,200 5,000 0.0845 0.088 0.068 0.088 - - 59,200 0.0845 -18.52%
2011-09-28 0 0.108 - 0.108 0.108 0.108 94,800 9,330 0.0984 0.108 - 0.108 0.108 0.108 94,800 0.0984 -32.50%
2011-09-27 0 0.160 - 0.160 0.170 0.170 20,000 3,400 0.1700 0.160 - 0.160 0.170 0.170 20,000 0.1700 -7.51%
2011-09-26 0 0.173 - 0.173 0.180 0.180 33,000 5,850 0.1773 0.173 - 0.173 0.180 0.180 33,000 0.1773 -3.89%
2011-09-23 0 0.180 0.023 0.180 - - 0 0 - 0.180 0.023 0.180 - - 0 - -10.00%
2011-09-22 0 0.200 0.032 0.200 - - 0 0 - 0.200 0.032 0.200 - - 0 - -16.67%
2011-09-21 0 0.240 0.200 0.240 - - 2,000 420 0.2100 0.240 0.200 0.240 - - 2,000 0.2100 -0.83%
2011-09-20 0 0.242 0.190 0.242 - - 1,000 200 0.2000 0.242 0.190 0.242 - - 1,000 0.2000 -1.22%
2011-09-19 0 0.245 0.230 0.245 - - 3,000 600 0.2000 0.245 0.230 0.245 - - 3,000 0.2000 0.00%
2011-09-16 0 0.245 0.245 0.250 0.240 0.240 20,100 4,520 0.2249 0.245 0.245 0.250 0.240 0.240 20,100 0.2249 -2.00%
2011-09-15 0 0.250 0.250 0.400 0.250 0.250 152,500 38,200 0.2505 0.250 0.250 0.400 0.250 0.250 152,500 0.2505 -28.57%
2011-09-14 0 0.350 0.039 0.350 - - 2,400 762 0.3175 0.350 0.039 0.350 - - 2,400 0.3175 -12.50%
2011-09-12 0 0.400 0.045 0.400 - - 0 0 - 0.400 0.045 0.400 - - 0 - 0.00%
2011-09-09 0 0.400 0.069 0.400 - - 3,800 540 0.1421 0.400 0.069 0.400 - - 3,800 0.1421 -11.11%
2011-09-08 0 0.450 0.051 0.450 - - 8,000 2,800 0.3500 0.450 0.051 0.450 - - 8,000 0.3500 0.00%
2011-09-07 0 0.450 0.300 0.450 - - 1,800 504 0.2800 0.450 0.300 0.450 - - 1,800 0.2800 0.00%
2011-09-06 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2011-09-05 0 0.450 0.255 0.450 - - 4,000 995 0.2488 0.450 0.255 0.450 - - 4,000 0.2488 0.00%
2011-09-02 0 0.450 0.245 0.480 - - 300 120 0.4000 0.450 0.245 0.480 - - 300 0.4000 0.00%
2011-09-01 0 0.450 0.430 0.450 0.430 0.455 42,300 17,900 0.4232 0.450 0.430 0.450 0.430 0.455 42,300 0.4232 9.76%
2011-08-31 0 0.410 0.410 0.450 0.400 0.400 70,000 28,000 0.4000 0.410 0.410 0.450 0.400 0.400 70,000 0.4000 -7.87%
2011-08-30 0 0.445 0.410 0.450 - - 1,700 653 0.3841 0.445 0.410 0.450 - - 1,700 0.3841 0.00%
2011-08-29 0 0.445 0.300 0.450 - - 4,000 1,540 0.3850 0.445 0.300 0.450 - - 4,000 0.3850 0.00%
2011-08-26 0 0.445 - 0.500 - - 1,600 592 0.3700 0.445 - 0.500 - - 1,600 0.3700 0.00%
2011-08-25 0 0.445 0.410 0.500 - - 0 0 - 0.445 0.410 0.500 - - 0 - 0.00%
2011-08-24 0 0.445 0.435 0.500 0.445 0.445 30,000 13,050 0.4350 0.445 0.435 0.500 0.445 0.445 30,000 0.4350 -1.11%
2011-08-23 0 0.450 0.370 0.500 - - 0 0 - 0.450 0.370 0.500 - - 0 - 0.00%
2011-08-22 0 0.450 0.360 0.500 0.450 0.460 35,000 15,800 0.4514 0.450 0.360 0.500 0.450 0.460 35,000 0.4514 2.27%
2011-08-19 0 0.440 0.420 0.590 0.440 0.440 12,000 5,200 0.4333 0.440 0.420 0.590 0.440 0.440 12,000 0.4333 -2.22%
2011-08-18 0 0.450 0.450 0.530 0.450 0.450 15,100 6,673 0.4419 0.450 0.450 0.530 0.450 0.450 15,100 0.4419 9.76%
2011-08-17 0 0.410 0.390 0.450 - - 0 0 - 0.410 0.390 0.450 - - 0 - 0.00%
2011-08-16 0 0.410 0.350 0.450 - - 2,800 908 0.3243 0.410 0.350 0.450 - - 2,800 0.3243 0.00%
2011-08-15 0 0.410 0.410 - - - 11,000 4,410 0.4009 0.410 0.410 - - - 11,000 0.4009 0.00%
2011-08-12 0 0.410 0.350 - - - 0 0 - 0.410 0.350 - - - 0 - 0.00%
2011-08-11 0 0.410 0.350 0.510 - - 1,300 390 0.3000 0.410 0.350 0.510 - - 1,300 0.3000 0.00%
2011-08-10 0 0.410 0.410 0.490 0.410 0.410 11,700 4,765 0.4073 0.410 0.410 0.490 0.410 0.410 11,700 0.4073 0.00%
2011-08-09 0 0.410 0.410 0.500 0.410 0.410 50,050 20,215 0.4039 0.410 0.410 0.500 0.410 0.410 50,050 0.4039 -18.00%
2011-08-08 0 0.500 0.450 0.500 0.500 0.530 92,900 47,572 0.5121 0.500 0.450 0.500 0.500 0.530 92,900 0.5121 -7.41%
2011-08-05 0 0.540 0.540 0.600 0.540 0.600 25,600 14,230 0.5559 0.540 0.540 0.600 0.540 0.600 25,600 0.5559 -10.00%
2011-08-04 0 0.600 0.600 0.610 - - 1,000 600 0.6000 0.600 0.600 0.610 - - 1,000 0.6000 0.00%
2011-08-03 0 0.600 0.600 0.620 0.600 0.600 13,500 7,980 0.5911 0.600 0.600 0.620 0.600 0.600 13,500 0.5911 -3.23%
2011-08-02 0 0.620 0.600 0.700 0.620 0.620 14,000 8,400 0.6000 0.620 0.600 0.700 0.620 0.620 14,000 0.6000 0.00%
2011-08-01 0 0.620 0.610 0.650 0.620 0.620 50,200 31,110 0.6197 0.620 0.610 0.650 0.620 0.620 50,200 0.6197 5.08%
2011-07-29 0 0.590 0.590 0.700 0.590 0.620 24,100 14,396 0.5973 0.590 0.590 0.700 0.590 0.620 24,100 0.5973 -4.84%
2011-07-28 0 0.620 0.600 0.620 0.650 0.650 106,600 68,630 0.6438 0.620 0.600 0.620 0.650 0.650 106,600 0.6438 -3.12%
2011-07-27 0 0.640 0.580 0.700 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2011-07-26 0 0.640 0.580 0.700 - - 8,700 4,886 0.5616 0.640 0.580 0.700 - - 8,700 0.5616 0.00%
2011-07-25 0 0.640 0.640 0.700 - - 4,100 2,460 0.6000 0.640 0.640 0.700 - - 4,100 0.6000 1.59%
2011-07-22 0 0.630 0.630 0.700 0.620 0.620 19,300 11,129 0.5766 0.630 0.630 0.700 0.620 0.620 19,300 0.5766 3.28%
2011-07-21 0 0.610 0.600 0.700 - - 6,300 3,276 0.5200 0.610 0.600 0.700 - - 6,300 0.5200 0.00%
2011-07-20 0 0.610 0.550 0.750 - - 1,000 520 0.5200 0.610 0.550 0.750 - - 1,000 0.5200 0.00%
2011-07-19 0 0.610 0.550 0.750 - - 700 371 0.5300 0.610 0.550 0.750 - - 700 0.5300 0.00%
2011-07-18 0 0.610 0.550 - - - 200 100 0.5000 0.610 0.550 - - - 200 0.5000 0.00%
2011-07-15 0 0.610 0.550 - - - 0 0 - 0.610 0.550 - - - 0 - 0.00%
2011-07-14 0 0.610 0.550 - 0.540 0.610 281,500 156,350 0.5554 0.610 0.550 - 0.540 0.610 281,500 0.5554 5.17%
2011-07-13 0 0.580 0.530 0.650 0.580 0.580 14,500 8,410 0.5800 0.580 0.530 0.650 0.580 0.580 14,500 0.5800 -7.94%
2011-07-12 0 0.630 0.500 0.760 - - 200 100 0.5000 0.630 0.500 0.760 - - 200 0.5000 0.00%
2011-07-11 0 0.630 0.630 0.750 0.620 0.630 25,000 15,430 0.6172 0.630 0.630 0.750 0.620 0.630 25,000 0.6172 -4.55%
2011-07-08 0 0.660 0.660 0.750 0.660 0.660 16,400 10,568 0.6444 0.660 0.660 0.750 0.660 0.660 16,400 0.6444 0.00%
2011-07-07 0 0.660 0.660 0.750 0.660 0.700 215,600 149,792 0.6948 0.660 0.660 0.750 0.660 0.700 215,600 0.6948 -5.71%
2011-07-06 0 0.700 0.670 0.700 0.720 0.720 129,700 91,832 0.7080 0.700 0.670 0.700 0.720 0.720 129,700 0.7080 6.06%
2011-07-05 0 0.660 0.600 0.700 0.660 0.660 177,600 109,180 0.6148 0.660 0.600 0.700 0.660 0.660 177,600 0.6148 0.00%
2011-07-04 0 0.660 0.660 0.700 0.620 0.620 23,400 14,456 0.6178 0.660 0.660 0.700 0.620 0.620 23,400 0.6178 20.00%
2011-06-30 0 0.550 - 0.620 0.550 0.550 17,200 9,100 0.5291 0.550 - 0.620 0.550 0.550 17,200 0.5291 -8.33%
2011-06-29 0 0.600 - 0.750 - - 1,000 500 0.5000 0.600 - 0.750 - - 1,000 0.5000 0.00%
2011-06-28 0 0.600 - 0.750 - - 0 0 - 0.600 - 0.750 - - 0 - 0.00%
2011-06-27 0 0.600 0.560 0.750 0.600 0.600 10,000 6,000 0.6000 0.600 0.560 0.750 0.600 0.600 10,000 0.6000 9.09%
2011-06-24 0 0.550 0.550 0.600 0.550 0.550 13,000 7,060 0.5431 0.550 0.550 0.600 0.550 0.550 13,000 0.5431 10.00%
2011-06-23 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2011-06-22 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 11.11%
2011-06-21 0 0.450 0.450 - - - 3,200 1,280 0.4000 0.450 0.450 - - - 3,200 0.4000 0.00%
2011-06-20 0 0.450 0.450 0.630 0.450 0.450 12,800 5,625 0.4395 0.450 0.450 0.630 0.450 0.450 12,800 0.4395 -10.00%
2011-06-17 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2011-06-16 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2011-06-15 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2011-06-14 0 0.500 0.460 0.500 - - 3,900 1,597 0.4095 0.500 0.460 0.500 - - 3,900 0.4095 -1.96%
2011-06-13 0 0.510 0.410 - - - 0 0 - 0.510 0.410 - - - 0 - 0.00%
2011-06-10 0 0.510 0.450 - - - 3,200 1,472 0.4600 0.510 0.450 - - - 3,200 0.4600 0.00%
2011-06-09 0 0.510 0.450 - - - 400 180 0.4500 0.510 0.450 - - - 400 0.4500 0.00%
2011-06-08 0 0.510 0.480 0.600 - - 200 92 0.4600 0.510 0.480 0.600 - - 200 0.4600 0.00%
2011-06-07 0 0.510 0.480 - - - 0 0 - 0.510 0.480 - - - 0 - 0.00%
2011-06-03 0 0.510 0.510 0.620 0.500 0.510 22,400 11,276 0.5034 0.510 0.510 0.620 0.500 0.510 22,400 0.5034 -5.56%
2011-06-02 0 0.540 0.500 0.600 - - 1,000 480 0.4800 0.540 0.500 0.600 - - 1,000 0.4800 0.00%
2011-06-01 0 0.540 0.500 0.600 - - 1,100 410 0.3727 0.540 0.500 0.600 - - 1,100 0.3727 0.00%
2011-05-31 0 0.540 0.500 0.600 - - 300 135 0.4500 0.540 0.500 0.600 - - 300 0.4500 0.00%
2011-05-30 0 0.540 0.500 0.560 - - 700 315 0.4500 0.540 0.500 0.560 - - 700 0.4500 0.00%
2011-05-27 0 0.540 0.500 0.540 0.540 0.540 16,500 8,520 0.5164 0.540 0.500 0.540 0.540 0.540 16,500 0.5164 8.00%
2011-05-26 0 0.500 0.250 0.500 0.500 0.500 30,600 15,294 0.4998 0.500 0.250 0.500 0.500 0.500 30,600 0.4998 -3.85%
2011-05-25 0 0.520 0.500 - - - 0 0 - 0.520 0.500 - - - 0 - 0.00%
2011-05-24 0 0.520 0.520 - 0.520 0.530 34,500 18,040 0.5229 0.520 0.520 - 0.520 0.530 34,500 0.5229 0.00%
2011-05-23 0 0.520 0.520 - 0.500 0.520 31,100 15,928 0.5122 0.520 0.520 - 0.500 0.520 31,100 0.5122 0.00%
2011-05-20 0 0.520 0.500 0.540 0.520 0.550 68,000 36,100 0.5309 0.520 0.500 0.540 0.520 0.550 68,000 0.5309 -13.33%
2011-05-19 0 0.600 0.560 0.600 - - 1,100 552 0.5018 0.600 0.560 0.600 - - 1,100 0.5018 0.00%
2011-05-18 0 0.600 0.560 0.700 - - 1,500 780 0.5200 0.600 0.560 0.700 - - 1,500 0.5200 0.00%
2011-05-17 0 0.600 0.550 0.660 - - 900 450 0.5000 0.600 0.550 0.660 - - 900 0.5000 0.00%
2011-05-16 0 0.600 0.550 0.660 - - 0 0 - 0.600 0.550 0.660 - - 0 - 0.00%
2011-05-13 0 0.600 0.550 0.620 - - 400 200 0.5000 0.600 0.550 0.620 - - 400 0.5000 0.00%
2011-05-12 0 0.600 0.550 0.600 0.600 0.600 10,500 6,250 0.5952 0.600 0.550 0.600 0.600 0.600 10,500 0.5952 1.69%
2011-05-11 0 0.590 0.560 0.590 - - 2,900 1,508 0.5200 0.590 0.560 0.590 - - 2,900 0.5200 -1.67%
2011-05-09 0 0.600 0.550 0.650 0.550 0.600 20,000 11,500 0.5750 0.600 0.550 0.650 0.550 0.600 20,000 0.5750 -3.23%
2011-05-06 0 0.620 0.550 0.650 - - 2,400 1,200 0.5000 0.620 0.550 0.650 - - 2,400 0.5000 0.00%
2011-05-05 0 0.620 0.550 0.650 - - 3,100 1,550 0.5000 0.620 0.550 0.650 - - 3,100 0.5000 0.00%
2011-05-04 0 0.620 0.500 0.650 - - 100 47 0.4700 0.620 0.500 0.650 - - 100 0.4700 0.00%
2011-05-03 0 0.620 0.620 0.670 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 0.670 0.620 0.620 20,000 0.6200 -3.12%
2011-04-29 0 0.640 0.620 0.730 - - 6,300 3,654 0.5800 0.640 0.620 0.730 - - 6,300 0.5800 0.00%
2011-04-28 0 0.640 0.630 0.680 0.640 0.640 11,900 7,540 0.6336 0.640 0.630 0.680 0.640 0.640 11,900 0.6336 -4.48%
2011-04-27 0 0.670 0.670 0.700 0.670 0.670 20,000 12,745 0.6373 0.670 0.670 0.700 0.670 0.670 20,000 0.6373 -4.29%
2011-04-26 0 0.700 0.670 0.700 - - 1,300 780 0.6000 0.700 0.670 0.700 - - 1,300 0.6000 -1.41%
2011-04-21 0 0.710 0.700 0.760 0.650 0.710 112,900 77,283 0.6845 0.710 0.700 0.760 0.650 0.710 112,900 0.6845 10.94%
2011-04-20 0 0.640 0.630 0.690 0.640 0.640 18,600 11,388 0.6123 0.640 0.630 0.690 0.640 0.640 18,600 0.6123 -7.25%
2011-04-19 0 0.690 0.610 0.760 - - 2,900 1,653 0.5700 0.690 0.610 0.760 - - 2,900 0.5700 0.00%
2011-04-18 0 0.690 0.620 0.760 - - 3,700 2,146 0.5800 0.690 0.620 0.760 - - 3,700 0.5800 0.00%
2011-04-15 0 0.690 0.640 - - - 600 360 0.6000 0.690 0.640 - - - 600 0.6000 0.00%
2011-04-14 0 0.690 0.680 - 0.680 0.700 41,500 28,165 0.6787 0.690 0.680 - 0.680 0.700 41,500 0.6787 6.15%
2011-04-13 0 0.650 0.630 - 0.650 0.650 16,700 10,380 0.6216 0.650 0.630 - 0.650 0.650 16,700 0.6216 0.00%
2011-04-12 0 0.650 0.620 - 0.650 0.650 21,000 13,600 0.6476 0.650 0.620 - 0.650 0.650 21,000 0.6476 0.00%
2011-04-11 0 0.650 0.650 0.700 - - 3,600 2,098 0.5828 0.650 0.650 0.700 - - 3,600 0.5828 0.00%
2011-04-08 0 0.650 0.650 - 0.640 0.640 19,500 11,606 0.5952 0.650 0.650 - 0.640 0.640 19,500 0.5952 6.56%
2011-04-07 0 0.610 0.500 0.650 0.610 0.610 75,000 45,126 0.6017 0.610 0.500 0.650 0.610 0.610 75,000 0.6017 0.00%
2011-04-06 0 0.610 0.500 0.650 0.610 0.610 11,000 6,660 0.6055 0.610 0.500 0.650 0.610 0.610 11,000 0.6055 0.00%
2011-04-04 0 0.610 0.500 - - - 3,400 1,632 0.4800 0.610 0.500 - - - 3,400 0.4800 0.00%
2011-04-01 0 0.610 0.600 0.650 - - 30,600 18,642 0.6092 0.610 0.600 0.650 - - 30,600 0.6092 0.00%
2011-03-31 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - -1.61%
2011-03-30 0 0.620 0.600 0.650 - - 2,300 1,273 0.5535 0.620 0.600 0.650 - - 2,300 0.5535 0.00%
2011-03-29 0 0.620 0.620 - 0.620 0.620 12,000 7,300 0.6083 0.620 0.620 - 0.620 0.620 12,000 0.6083 0.00%
2011-03-28 0 0.620 0.600 - - - 6,000 3,000 0.5000 0.620 0.600 - - - 6,000 0.5000 0.00%
2011-03-25 0 0.620 0.620 0.720 - - 700 336 0.4800 0.620 0.620 0.720 - - 700 0.4800 0.00%
2011-03-24 0 0.620 0.620 0.670 0.620 0.670 62,600 40,182 0.6419 0.620 0.620 0.670 0.620 0.670 62,600 0.6419 -7.46%
2011-03-23 0 0.670 0.620 0.690 - - 0 0 - 0.670 0.620 0.690 - - 0 - 0.00%
2011-03-22 0 0.670 0.620 0.670 0.670 0.670 17,300 10,911 0.6307 0.670 0.620 0.670 0.670 0.670 17,300 0.6307 8.06%
2011-03-21 0 0.620 0.620 0.750 0.610 0.620 43,000 26,470 0.6156 0.620 0.620 0.750 0.610 0.620 43,000 0.6156 3.33%
2011-03-18 0 0.600 0.600 0.620 0.600 0.600 10,200 6,110 0.5990 0.600 0.600 0.620 0.600 0.600 10,200 0.5990 -3.23%
2011-03-17 0 0.620 0.600 - - - 100 57 0.5700 0.620 0.600 - - - 100 0.5700 0.00%
2011-03-16 0 0.620 0.610 - - - 1,800 1,026 0.5700 0.620 0.610 - - - 1,800 0.5700 0.00%
2011-03-15 0 0.620 0.600 - 0.620 0.620 21,700 13,352 0.6153 0.620 0.600 - 0.620 0.620 21,700 0.6153 0.00%
2011-03-14 0 0.620 0.620 - - - 3,000 1,800 0.6000 0.620 0.620 - - - 3,000 0.6000 1.64%
2011-03-11 0 0.610 0.600 - - - 0 0 - 0.610 0.600 - - - 0 - 0.00%
2011-03-10 0 0.610 0.610 0.670 0.600 0.600 14,700 8,397 0.5712 0.610 0.610 0.670 0.600 0.600 14,700 0.5712 1.67%
2011-03-09 0 0.600 0.600 - 0.600 0.600 33,200 19,576 0.5896 0.600 0.600 - 0.600 0.600 33,200 0.5896 -3.23%
2011-03-08 0 0.620 0.520 0.620 - - 200 80 0.4000 0.620 0.520 0.620 - - 200 0.4000 0.00%
2011-03-07 0 0.620 0.590 0.620 0.620 0.620 21,000 12,950 0.6167 0.620 0.590 0.620 0.620 0.620 21,000 0.6167 -1.59%
2011-03-04 0 0.630 0.570 - - - 22,000 13,660 0.6209 0.630 0.570 - - - 22,000 0.6209 0.00%
2011-03-03 0 0.630 0.580 - 0.510 0.630 105,200 57,952 0.5509 0.630 0.580 - 0.510 0.630 105,200 0.5509 16.67%
2011-03-02 0 0.540 0.540 - 0.510 0.510 30,000 15,300 0.5100 0.540 0.540 - 0.510 0.510 30,000 0.5100 5.88%
2011-03-01 0 0.510 0.510 - - - 3,400 1,530 0.4500 0.510 0.510 - - - 3,400 0.4500 0.00%
2011-02-28 0 0.510 0.450 - - - 5,000 2,150 0.4300 0.510 0.450 - - - 5,000 0.4300 0.00%
2011-02-25 0 0.510 0.500 0.650 - - 2,000 940 0.4700 0.510 0.500 0.650 - - 2,000 0.4700 0.00%
2011-02-24 0 0.510 0.510 0.650 0.510 0.550 71,000 37,380 0.5265 0.510 0.510 0.650 0.510 0.550 71,000 0.5265 -15.00%
2011-02-23 0 0.600 0.570 0.670 - - 0 0 - 0.600 0.570 0.670 - - 0 - 0.00%
2011-02-22 0 0.600 0.570 - 0.600 0.600 100,000 60,000 0.6000 0.600 0.570 - 0.600 0.600 100,000 0.6000 -3.23%
2011-02-21 0 0.620 0.620 0.670 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.670 0.620 0.620 10,000 0.6200 -7.46%
2011-02-18 0 0.670 0.510 - - - 1,000 600 0.6000 0.670 0.510 - - - 1,000 0.6000 0.00%
2011-02-17 0 0.670 0.580 - - - 0 0 - 0.670 0.580 - - - 0 - 0.00%
2011-02-16 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - 0.00%
2011-02-15 0 0.670 0.570 - - - 2,000 1,100 0.5500 0.670 0.570 - - - 2,000 0.5500 0.00%
2011-02-14 0 0.670 0.670 0.750 0.670 0.670 70,000 46,900 0.6700 0.670 0.670 0.750 0.670 0.670 70,000 0.6700 0.00%
2011-02-11 0 0.670 0.520 0.800 - - 600 300 0.5000 0.670 0.520 0.800 - - 600 0.5000 0.00%
2011-02-10 0 0.670 0.510 0.670 - - 1,000 510 0.5100 0.670 0.510 0.670 - - 1,000 0.5100 0.00%
2011-02-09 0 0.670 0.630 0.800 - - 101,200 64,720 0.6395 0.670 0.630 0.800 - - 101,200 0.6395 0.00%
2011-02-08 0 0.670 0.670 0.710 0.670 0.800 430,800 312,504 0.7254 0.670 0.670 0.710 0.670 0.800 430,800 0.7254 -35.58%
2011-02-07 0 1.040 1.000 1.040 - - 900 855 0.9500 1.040 1.000 1.040 - - 900 0.9500 0.00%
2011-02-02 0 1.040 1.040 1.100 - - 200 196 0.9800 1.040 1.040 1.100 - - 200 0.9800 1.96%
2011-02-01 0 1.020 1.010 1.030 - - 5,000 4,750 0.9500 1.020 1.010 1.030 - - 5,000 0.9500 0.00%
2011-01-31 0 1.020 1.020 1.060 1.020 1.020 52,000 52,720 1.0138 1.020 1.020 1.060 1.020 1.020 52,000 1.0138 -3.77%
2011-01-28 0 1.060 1.000 1.060 1.060 1.060 50,600 53,600 1.0593 1.060 1.000 1.060 1.060 1.060 50,600 1.0593 -1.85%
2011-01-27 0 1.080 1.050 1.080 1.080 1.080 42,500 45,700 1.0753 1.080 1.050 1.080 1.080 1.080 42,500 1.0753 0.00%
2011-01-26 0 1.080 1.080 1.100 1.080 1.080 10,800 11,632 1.0770 1.080 1.080 1.100 1.080 1.080 10,800 1.0770 -0.92%
2011-01-25 0 1.090 1.090 1.200 - - 3,200 3,360 1.0500 1.090 1.090 1.200 - - 3,200 1.0500 0.00%
2011-01-24 0 1.090 1.090 1.180 1.080 1.100 30,300 33,015 1.0896 1.090 1.090 1.180 1.080 1.100 30,300 1.0896 0.93%
2011-01-21 0 1.080 1.080 1.180 1.040 1.040 12,400 12,800 1.0323 1.080 1.080 1.180 1.040 1.040 12,400 1.0323 -11.48%
2011-01-20 0 1.220 1.060 1.220 - - 500 500 1.0000 1.220 1.060 1.220 - - 500 1.0000 0.00%
2011-01-19 0 1.220 1.100 1.220 - - 4,100 4,296 1.0478 1.220 1.100 1.220 - - 4,100 1.0478 -0.81%
2011-01-18 0 1.230 1.050 1.230 - - 1,900 1,900 1.0000 1.230 1.050 1.230 - - 1,900 1.0000 0.00%
2011-01-17 0 1.230 1.070 1.230 - - 0 0 - 1.230 1.070 1.230 - - 0 - 0.00%
2011-01-14 0 1.230 1.150 1.230 - - 3,000 3,300 1.1000 1.230 1.150 1.230 - - 3,000 1.1000 0.00%
2011-01-13 0 1.230 1.130 1.230 1.230 1.230 11,200 13,620 1.2161 1.230 1.130 1.230 1.230 1.230 11,200 1.2161 2.50%
2011-01-12 0 1.200 1.190 1.230 1.180 1.200 228,900 272,871 1.1921 1.200 1.190 1.230 1.180 1.200 228,900 1.1921 4.35%
2011-01-11 0 1.150 1.150 1.190 1.130 1.140 153,500 173,675 1.1314 1.150 1.150 1.190 1.130 1.140 153,500 1.1314 -4.17%
2011-01-10 0 1.200 1.150 1.200 - - 8,900 9,805 1.1017 1.200 1.150 1.200 - - 8,900 1.1017 -0.83%
2011-01-07 0 1.210 - 1.250 - - 7,100 7,810 1.1000 1.210 - 1.250 - - 7,100 1.1000 0.00%
2011-01-06 0 1.210 1.210 1.280 - - 900 1,035 1.1500 1.210 1.210 1.280 - - 900 1.1500 0.00%
2011-01-05 0 1.210 1.180 1.280 1.210 1.250 48,100 58,416 1.2145 1.210 1.180 1.280 1.210 1.250 48,100 1.2145 -0.82%
2011-01-04 0 1.220 1.220 1.290 1.200 1.310 518,700 653,200 1.2593 1.220 1.220 1.290 1.200 1.310 518,700 1.2593 -1.61%
2011-01-03 0 1.240 1.190 1.240 1.180 1.250 153,700 188,880 1.2289 1.240 1.190 1.240 1.180 1.250 153,700 1.2289 5.08%
2010-12-31 0 1.180 1.120 1.180 - - 1,200 1,200 1.0000 1.180 1.120 1.180 - - 1,200 1.0000 0.00%
2010-12-30 0 1.180 1.140 1.180 1.180 1.180 20,100 23,710 1.1796 1.180 1.140 1.180 1.180 1.180 20,100 1.1796 2.61%
2010-12-29 0 1.150 1.140 1.180 - - 13,500 13,995 1.0367 1.150 1.140 1.180 - - 13,500 1.0367 0.00%
2010-12-28 0 1.150 1.150 1.180 1.140 1.140 32,300 36,665 1.1351 1.150 1.150 1.180 1.140 1.140 32,300 1.1351 2.68%
2010-12-24 0 1.120 1.060 1.240 - - 0 0 - 1.120 1.060 1.240 - - 0 - 0.00%
2010-12-23 0 1.120 1.080 1.200 - - 3,200 3,360 1.0500 1.120 1.080 1.200 - - 3,200 1.0500 0.00%
2010-12-22 0 1.120 1.110 1.180 - - 1,500 1,575 1.0500 1.120 1.110 1.180 - - 1,500 1.0500 0.00%
2010-12-21 0 1.120 1.110 1.240 1.120 1.120 25,100 27,653 1.1017 1.120 1.110 1.240 1.120 1.120 25,100 1.1017 1.82%
2010-12-20 0 1.100 1.070 1.160 1.100 1.100 10,400 11,420 1.0981 1.100 1.070 1.160 1.100 1.100 10,400 1.0981 -5.17%
2010-12-17 0 1.160 1.160 1.180 1.150 1.150 19,000 21,400 1.1263 1.160 1.160 1.180 1.150 1.150 19,000 1.1263 -1.69%
2010-12-16 0 1.180 1.120 1.180 - - 4,700 4,764 1.0136 1.180 1.120 1.180 - - 4,700 1.0136 -1.67%
2010-12-15 0 1.200 1.170 1.210 1.180 1.200 51,000 59,120 1.1592 1.200 1.170 1.210 1.180 1.200 51,000 1.1592 0.00%
2010-12-14 0 1.200 1.200 1.260 - - 2,200 2,508 1.1400 1.200 1.200 1.260 - - 2,200 1.1400 5.26%
2010-12-13 0 1.140 1.120 1.250 - - 0 0 - 1.140 1.120 1.250 - - 0 - 0.00%
2010-12-10 0 1.140 1.130 1.210 - - 1,800 1,890 1.0500 1.140 1.130 1.210 - - 1,800 1.0500 0.00%
2010-12-09 0 1.140 1.140 1.200 1.140 1.150 111,300 127,278 1.1436 1.140 1.140 1.200 1.140 1.150 111,300 1.1436 0.00%
2010-12-08 0 1.140 1.140 1.250 1.130 1.270 215,800 259,388 1.2020 1.140 1.140 1.250 1.130 1.270 215,800 1.2020 -2.56%
2010-12-07 0 1.170 1.150 1.190 1.170 1.170 135,300 157,966 1.1675 1.170 1.150 1.190 1.170 1.170 135,300 1.1675 0.86%
2010-12-06 0 1.160 1.160 1.200 1.160 1.190 365,700 427,810 1.1698 1.160 1.160 1.200 1.160 1.190 365,700 1.1698 0.00%
2010-12-03 0 1.160 1.160 1.180 1.160 1.200 169,500 197,650 1.1661 1.160 1.160 1.180 1.160 1.200 169,500 1.1661 -1.69%
2010-12-02 0 1.180 1.160 1.210 1.160 1.200 81,000 94,800 1.1704 1.180 1.160 1.210 1.160 1.200 81,000 1.1704 0.85%
2010-12-01 0 1.170 1.170 1.280 - - 600 648 1.0800 1.170 1.170 1.280 - - 600 1.0800 5.41%
2010-11-30 0 1.110 1.110 1.280 1.060 1.110 413,500 446,750 1.0804 1.110 1.110 1.280 1.060 1.110 413,500 1.0804 0.91%
2010-11-29 0 1.100 1.100 1.150 1.100 1.120 52,500 58,021 1.1052 1.100 1.100 1.150 1.100 1.120 52,500 1.1052 -4.35%
2010-11-26 0 1.150 1.150 1.190 1.130 1.180 91,900 106,590 1.1598 1.150 1.150 1.190 1.130 1.180 91,900 1.1598 -4.17%
2010-11-25 0 1.200 1.190 1.210 1.190 1.210 151,400 180,323 1.1910 1.200 1.190 1.210 1.190 1.210 151,400 1.1910 2.56%
2010-11-24 0 1.170 1.150 1.230 1.170 1.220 163,100 194,110 1.1901 1.170 1.150 1.230 1.170 1.220 163,100 1.1901 -0.85%
2010-11-23 0 1.180 1.120 1.200 1.180 1.230 102,000 122,580 1.2018 1.180 1.120 1.200 1.180 1.230 102,000 1.2018 -4.07%
2010-11-22 0 1.230 1.200 1.230 1.210 1.260 377,500 458,800 1.2154 1.230 1.200 1.230 1.210 1.260 377,500 1.2154 6.03%
2010-11-19 0 1.160 1.160 1.200 1.160 1.200 47,100 54,350 1.1539 1.160 1.160 1.200 1.160 1.200 47,100 1.1539 -3.33%
2010-11-18 0 1.200 1.080 1.200 - - 4,900 4,980 1.0163 1.200 1.080 1.200 - - 4,900 1.0163 0.00%
2010-11-17 0 1.200 1.100 1.200 - - 10,100 10,605 1.0500 1.200 1.100 1.200 - - 10,100 1.0500 0.00%
2010-11-16 0 1.200 1.130 1.200 1.140 1.260 230,000 275,700 1.1987 1.200 1.130 1.200 1.140 1.260 230,000 1.1987 -4.76%
2010-11-15 0 1.260 1.250 1.300 1.230 1.260 121,100 148,558 1.2267 1.260 1.250 1.300 1.230 1.260 121,100 1.2267 0.00%
2010-11-12 0 1.260 1.260 1.350 1.240 1.350 183,500 237,620 1.2949 1.260 1.260 1.350 1.240 1.350 183,500 1.2949 -6.67%
2010-11-11 0 1.350 1.320 1.350 1.320 1.380 117,300 157,728 1.3447 1.350 1.320 1.350 1.320 1.380 117,300 1.3447 6.30%
2010-11-10 0 1.270 1.270 1.290 1.270 1.290 154,600 194,344 1.2571 1.270 1.270 1.290 1.270 1.290 154,600 1.2571 -2.31%
2010-11-09 0 1.300 1.280 1.310 1.290 1.310 71,000 91,166 1.2840 1.300 1.280 1.310 1.290 1.310 71,000 1.2840 -2.26%
2010-11-08 0 1.330 1.330 1.350 1.330 1.350 91,600 121,773 1.3294 1.330 1.330 1.350 1.330 1.350 91,600 1.3294 -0.75%
2010-11-05 0 1.340 1.310 1.340 1.350 1.430 738,900 1,023,120 1.3847 1.340 1.310 1.340 1.350 1.430 738,900 1.3847 -1.47%
2010-11-04 0 1.360 1.270 1.360 1.260 1.360 1,200,100 1,573,059 1.3108 1.360 1.270 1.360 1.260 1.360 1,200,100 1.3108 13.33%
2010-11-03 0 1.200 1.180 1.230 1.150 1.200 390,900 452,408 1.1573 1.200 1.180 1.230 1.150 1.200 390,900 1.1573 4.35%
2010-11-02 0 1.150 1.150 1.180 1.150 1.150 116,800 133,985 1.1471 1.150 1.150 1.180 1.150 1.150 116,800 1.1471 0.88%
2010-11-01 0 1.140 1.140 1.180 1.090 1.180 338,000 388,667 1.1499 1.140 1.140 1.180 1.090 1.180 338,000 1.1499 7.55%
2010-10-29 0 1.060 1.060 1.100 1.060 1.060 35,900 36,700 1.0223 1.060 1.060 1.100 1.060 1.060 35,900 1.0223 -3.64%
2010-10-28 0 1.100 1.050 1.110 1.100 1.100 23,700 25,816 1.0893 1.100 1.050 1.110 1.100 1.100 23,700 1.0893 0.92%
2010-10-27 0 1.090 1.060 1.150 1.090 1.130 139,500 156,405 1.1212 1.090 1.060 1.150 1.090 1.130 139,500 1.1212 -6.03%
2010-10-26 0 1.160 1.140 1.180 1.130 1.220 1,538,700 1,800,000 1.1698 1.160 1.140 1.180 1.130 1.220 1,538,700 1.1698 0.87%
2010-10-25 0 1.150 1.150 1.180 1.040 1.150 342,700 372,692 1.0875 1.150 1.150 1.180 1.040 1.150 342,700 1.0875 8.49%
2010-10-22 0 1.060 1.060 1.080 1.060 1.060 43,300 45,245 1.0449 1.060 1.060 1.080 1.060 1.060 43,300 1.0449 -1.85%
2010-10-21 0 1.080 1.080 1.140 1.080 1.080 143,000 154,026 1.0771 1.080 1.080 1.140 1.080 1.080 143,000 1.0771 0.00%
2010-10-20 0 1.080 1.070 1.080 1.070 1.090 115,100 124,173 1.0788 1.080 1.070 1.080 1.070 1.090 115,100 1.0788 -4.42%
2010-10-19 0 1.130 1.130 1.150 1.130 1.140 91,900 102,704 1.1176 1.130 1.130 1.150 1.130 1.140 91,900 1.1176 -0.88%
2010-10-18 0 1.140 1.120 1.140 1.140 1.160 228,400 262,570 1.1496 1.140 1.120 1.140 1.140 1.160 228,400 1.1496 3.64%
2010-10-15 0 1.100 1.100 1.130 1.100 1.150 409,100 456,845 1.1167 1.100 1.100 1.130 1.100 1.150 409,100 1.1167 -5.98%
2010-10-14 0 1.170 1.170 1.180 1.120 1.170 784,400 902,815 1.1510 1.170 1.170 1.180 1.120 1.170 784,400 1.1510 2.63%
2010-10-13 0 1.140 1.140 1.150 1.120 1.140 449,100 505,711 1.1261 1.140 1.140 1.150 1.120 1.140 449,100 1.1261 0.88%
2010-10-12 0 1.130 1.130 1.150 1.110 1.170 623,300 699,829 1.1228 1.130 1.130 1.150 1.110 1.170 623,300 1.1228 -5.83%
2010-10-11 0 1.200 1.160 1.200 1.130 1.210 766,500 896,067 1.1690 1.200 1.160 1.200 1.130 1.210 766,500 1.1690 14.29%
2010-10-08 0 1.050 1.010 1.080 1.000 1.050 369,400 384,720 1.0415 1.050 1.010 1.080 1.000 1.050 369,400 1.0415 8.25%
2010-10-07 0 0.970 0.970 1.000 0.970 1.030 408,900 401,375 0.9816 0.970 0.970 1.000 0.970 1.030 408,900 0.9816 -3.96%
2010-10-06 0 1.010 1.000 1.040 1.000 1.080 437,900 450,516 1.0288 1.010 1.000 1.040 1.000 1.080 437,900 1.0288 2.02%
2010-10-05 0 0.990 0.950 1.010 0.890 1.020 293,300 284,097 0.9686 0.990 0.950 1.010 0.890 1.020 293,300 0.9686 -1.00%
2010-10-04 0 1.000 0.950 1.000 0.980 1.090 1,470,060 1,500,781 1.0209 1.000 0.950 1.000 0.980 1.090 1,470,060 1.0209 7.53%
2010-09-30 0 0.930 0.900 0.950 0.800 0.950 1,135,400 1,016,963 0.8957 0.930 0.900 0.950 0.800 0.950 1,135,400 0.8957 17.72%
2010-09-29 0 0.790 0.790 0.820 0.770 0.800 296,500 233,150 0.7863 0.790 0.790 0.820 0.770 0.800 296,500 0.7863 5.33%
2010-09-28 0 0.750 0.730 0.770 0.730 0.750 61,300 45,010 0.7343 0.750 0.730 0.770 0.730 0.750 61,300 0.7343 0.00%
2010-09-27 0 0.750 0.750 0.780 0.710 0.750 303,100 225,270 0.7432 0.750 0.750 0.780 0.710 0.750 303,100 0.7432 0.00%
2010-09-24 0 0.750 0.730 0.750 0.730 0.750 154,700 113,180 0.7316 0.750 0.730 0.750 0.730 0.750 154,700 0.7316 2.74%
2010-09-22 0 0.730 0.730 0.750 0.730 0.730 20,900 14,712 0.7039 0.730 0.730 0.750 0.730 0.730 20,900 0.7039 0.00%
2010-09-21 0 0.730 0.730 0.740 0.730 0.750 272,000 203,420 0.7479 0.730 0.730 0.740 0.730 0.750 272,000 0.7479 -1.35%
2010-09-20 0 0.740 0.700 0.760 - - 1,700 1,122 0.6600 0.740 0.700 0.760 - - 1,700 0.6600 0.00%
2010-09-17 0 0.740 0.720 0.750 0.740 0.740 22,500 16,450 0.7311 0.740 0.720 0.750 0.740 0.740 22,500 0.7311 5.71%
2010-09-16 0 0.700 0.700 0.740 0.700 0.710 156,900 110,500 0.7043 0.700 0.700 0.740 0.700 0.710 156,900 0.7043 -4.11%
2010-09-15 0 0.730 0.700 0.730 0.700 0.730 41,800 28,752 0.6878 0.730 0.700 0.730 0.700 0.730 41,800 0.6878 -1.35%
2010-09-14 0 0.740 0.740 0.760 0.740 0.750 41,600 30,904 0.7429 0.740 0.740 0.760 0.740 0.750 41,600 0.7429 0.00%
2010-09-13 0 0.740 0.720 0.740 0.730 0.780 361,900 267,335 0.7387 0.740 0.720 0.740 0.730 0.780 361,900 0.7387 1.37%
2010-09-10 0 0.730 0.720 0.750 - - 8,800 5,720 0.6500 0.730 0.720 0.750 - - 8,800 0.6500 0.00%
2010-09-09 0 0.730 0.730 0.750 0.720 0.750 112,600 83,342 0.7402 0.730 0.730 0.750 0.720 0.750 112,600 0.7402 -2.67%
2010-09-08 0 0.750 0.710 0.750 - - 13,800 9,322 0.6755 0.750 0.710 0.750 - - 13,800 0.6755 -5.06%
2010-09-07 0 0.790 0.760 0.790 0.760 0.790 128,800 99,526 0.7727 0.790 0.760 0.790 0.760 0.790 128,800 0.7727 0.00%
2010-09-06 0 0.790 0.760 0.800 0.740 0.790 476,300 363,082 0.7623 0.790 0.760 0.800 0.740 0.790 476,300 0.7623 6.76%
2010-09-03 0 0.740 0.700 0.800 - - 4,000 2,520 0.6300 0.740 0.700 0.800 - - 4,000 0.6300 0.00%
2010-09-02 0 0.740 0.720 0.770 0.720 0.740 271,200 197,428 0.7280 0.740 0.720 0.770 0.720 0.740 271,200 0.7280 1.37%
2010-09-01 0 0.730 0.700 0.750 - - 200 132 0.6600 0.730 0.700 0.750 - - 200 0.6600 0.00%
2010-08-31 0 0.730 0.730 0.770 0.680 0.730 142,300 99,320 0.6980 0.730 0.730 0.770 0.680 0.730 142,300 0.6980 5.80%
2010-08-30 0 0.690 0.660 0.690 - - 2,200 1,352 0.6145 0.690 0.660 0.690 - - 2,200 0.6145 0.00%
2010-08-27 0 0.690 0.610 0.710 - - 0 0 - 0.690 0.610 0.710 - - 0 - 0.00%
2010-08-26 0 0.690 0.680 0.690 0.690 0.700 50,000 34,800 0.6960 0.690 0.680 0.690 0.690 0.700 50,000 0.6960 -1.43%
2010-08-25 0 0.700 0.700 0.750 0.700 0.750 80,200 58,730 0.7323 0.700 0.700 0.750 0.700 0.750 80,200 0.7323 -6.67%
2010-08-24 0 0.750 0.750 0.760 0.740 0.770 461,600 348,796 0.7556 0.750 0.750 0.760 0.740 0.770 461,600 0.7556 1.35%
2010-08-23 0 0.740 0.730 0.760 0.740 0.800 272,100 208,757 0.7672 0.740 0.730 0.760 0.740 0.800 272,100 0.7672 -17.78%
2010-08-20 0 0.900 0.880 0.900 0.880 0.900 308,600 271,404 0.8795 0.900 0.880 0.900 0.880 0.900 308,600 0.8795 0.00%
2010-08-19 0 0.900 0.870 0.900 0.860 0.900 341,940 299,965 0.8772 0.900 0.870 0.900 0.860 0.900 341,940 0.8772 5.88%
2010-08-18 0 0.850 0.850 0.880 0.790 0.850 354,200 294,768 0.8322 0.850 0.850 0.880 0.790 0.850 354,200 0.8322 7.59%
2010-08-17 0 0.790 0.750 0.800 0.790 0.790 36,000 27,900 0.7750 0.790 0.750 0.800 0.790 0.790 36,000 0.7750 0.00%
2010-08-16 0 0.790 0.720 0.830 0.790 0.810 58,800 46,277 0.7870 0.790 0.720 0.830 0.790 0.810 58,800 0.7870 0.00%
2010-08-13 0 0.790 0.790 0.830 - - 3,300 2,304 0.6982 0.790 0.790 0.830 - - 3,300 0.6982 1.28%
2010-08-12 0 0.780 0.730 0.830 - - 1,000 660 0.6600 0.780 0.730 0.830 - - 1,000 0.6600 0.00%
2010-08-11 0 0.780 0.770 0.780 0.780 0.780 52,400 40,776 0.7782 0.780 0.770 0.780 0.780 0.780 52,400 0.7782 0.00%
2010-08-10 0 0.780 0.770 0.800 0.770 0.790 193,200 150,236 0.7776 0.780 0.770 0.800 0.770 0.790 193,200 0.7776 -6.02%
2010-08-09 0 0.830 0.810 0.850 0.780 0.830 162,000 129,914 0.8019 0.830 0.810 0.850 0.780 0.830 162,000 0.8019 9.21%
2010-08-06 0 0.760 0.700 0.820 - - 3,000 2,040 0.6800 0.760 0.700 0.820 - - 3,000 0.6800 0.00%
2010-08-05 0 0.760 0.740 0.790 0.760 0.760 24,100 18,070 0.7498 0.760 0.740 0.790 0.760 0.760 24,100 0.7498 2.70%
2010-08-04 0 0.740 0.740 0.770 0.740 0.750 134,200 99,088 0.7384 0.740 0.740 0.770 0.740 0.750 134,200 0.7384 -5.13%
2010-08-03 0 0.780 0.750 0.800 0.780 0.780 114,000 88,260 0.7742 0.780 0.750 0.800 0.780 0.780 114,000 0.7742 -6.02%
2010-08-02 0 0.830 0.790 0.830 0.810 0.830 221,700 180,215 0.8129 0.830 0.790 0.830 0.810 0.830 221,700 0.8129 3.75%
2010-07-30 0 0.800 0.760 0.810 0.750 0.820 493,100 392,594 0.7962 0.800 0.760 0.810 0.750 0.820 493,100 0.7962 12.68%
2010-07-29 0 0.710 0.700 0.740 0.700 0.720 414,700 293,065 0.7067 0.710 0.700 0.740 0.700 0.720 414,700 0.7067 -1.39%
2010-07-28 0 0.720 0.710 0.720 0.720 0.730 104,200 75,356 0.7232 0.720 0.710 0.720 0.720 0.730 104,200 0.7232 1.41%
2010-07-27 0 0.710 0.690 0.750 - - 3,800 2,280 0.6000 0.710 0.690 0.750 - - 3,800 0.6000 0.00%
2010-07-26 0 0.710 0.680 0.750 0.700 0.710 47,900 33,335 0.6959 0.710 0.680 0.750 0.700 0.710 47,900 0.6959 1.43%
2010-07-23 0 0.700 0.660 0.700 0.700 0.720 302,500 216,075 0.7143 0.700 0.660 0.700 0.700 0.720 302,500 0.7143 0.00%
2010-07-22 0 0.700 0.700 0.730 0.650 0.730 291,000 200,940 0.6905 0.700 0.700 0.730 0.650 0.730 291,000 0.6905 7.69%
2010-07-21 0 0.650 0.600 0.650 0.610 0.660 246,000 158,700 0.6451 0.650 0.600 0.650 0.610 0.660 246,000 0.6451 6.56%
2010-07-20 0 0.610 0.600 0.640 - - 1,100 614 0.5582 0.610 0.600 0.640 - - 1,100 0.5582 0.00%
2010-07-19 0 0.610 0.610 0.630 0.610 0.610 61,900 37,114 0.5996 0.610 0.610 0.630 0.610 0.610 61,900 0.5996 0.00%
2010-07-16 0 0.610 - 0.640 - - 4,000 2,040 0.5100 0.610 - 0.640 - - 4,000 0.5100 0.00%
2010-07-15 0 0.610 0.560 0.610 0.610 0.610 132,000 80,440 0.6094 0.610 0.560 0.610 0.610 0.610 132,000 0.6094 -4.69%
2010-07-14 0 0.640 0.560 0.660 0.640 0.640 85,600 54,097 0.6320 0.640 0.560 0.660 0.640 0.640 85,600 0.6320 0.00%
2010-07-13 0 0.640 0.520 0.640 0.610 0.640 104,200 65,194 0.6257 0.640 0.520 0.640 0.610 0.640 104,200 0.6257 -1.54%
2010-07-12 0 0.650 0.610 0.650 0.650 0.670 90,500 59,580 0.6583 0.650 0.610 0.650 0.650 0.670 90,500 0.6583 3.17%
2010-07-09 0 0.630 0.580 0.630 0.620 0.660 56,200 34,986 0.6225 0.630 0.580 0.630 0.620 0.660 56,200 0.6225 0.00%
2010-07-08 0 0.630 0.550 0.630 - - 3,900 1,833 0.4700 0.630 0.550 0.630 - - 3,900 0.4700 0.00%
2010-07-07 0 0.630 0.550 0.630 - - 12,000 7,360 0.6133 0.630 0.550 0.630 - - 12,000 0.6133 0.00%
2010-07-06 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2010-07-05 0 0.630 0.580 0.630 0.630 0.630 22,500 13,975 0.6211 0.630 0.580 0.630 0.630 0.630 22,500 0.6211 3.28%
2010-07-02 0 0.610 0.580 0.650 0.600 0.630 275,800 168,740 0.6118 0.610 0.580 0.650 0.600 0.630 275,800 0.6118 -6.15%
2010-06-30 0 0.650 0.650 0.700 0.620 0.700 252,700 165,634 0.6555 0.650 0.650 0.700 0.620 0.700 252,700 0.6555 8.33%
2010-06-29 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2010-06-28 0 0.600 - - 0.600 0.620 44,300 26,608 0.6006 0.600 - - 0.600 0.620 44,300 0.6006 -3.23%
2010-06-25 0 0.620 0.610 - - - 6,600 3,630 0.5500 0.620 0.610 - - - 6,600 0.5500 0.00%
2010-06-24 0 0.620 0.620 0.670 - - 3,000 1,650 0.5500 0.620 0.620 0.670 - - 3,000 0.5500 1.64%
2010-06-23 0 0.610 0.600 0.700 0.610 0.620 89,500 54,330 0.6070 0.610 0.600 0.700 0.610 0.620 89,500 0.6070 -1.61%
2010-06-22 0 0.620 0.600 0.690 - - 1,300 715 0.5500 0.620 0.600 0.690 - - 1,300 0.5500 0.00%
2010-06-21 0 0.620 0.620 0.750 0.620 0.620 11,000 6,800 0.6182 0.620 0.620 0.750 0.620 0.620 11,000 0.6182 -8.82%
2010-06-18 0 0.680 0.650 0.700 0.680 0.680 40,600 27,560 0.6788 0.680 0.650 0.700 0.680 0.680 40,600 0.6788 0.00%
2010-06-17 0 0.680 0.650 0.700 0.660 0.680 120,800 79,288 0.6564 0.680 0.650 0.700 0.660 0.680 120,800 0.6564 4.62%
2010-06-15 0 0.650 0.650 0.700 0.650 0.650 11,000 7,120 0.6473 0.650 0.650 0.700 0.650 0.650 11,000 0.6473 0.00%
2010-06-14 0 0.650 0.610 0.750 0.650 0.650 11,000 7,050 0.6409 0.650 0.610 0.750 0.650 0.650 11,000 0.6409 0.00%
2010-06-11 0 0.650 0.600 0.650 0.650 0.650 10,100 6,560 0.6495 0.650 0.600 0.650 0.650 0.650 10,100 0.6495 8.33%
2010-06-10 0 0.600 0.550 0.700 0.600 0.600 49,100 28,692 0.5844 0.600 0.550 0.700 0.600 0.600 49,100 0.5844 0.00%
2010-06-09 0 0.600 0.550 0.650 0.600 0.650 21,400 13,304 0.6217 0.600 0.550 0.650 0.600 0.650 21,400 0.6217 -14.29%
2010-06-08 0 0.700 0.600 0.750 - - 400 216 0.5400 0.700 0.600 0.750 - - 400 0.5400 0.00%
2010-06-07 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2010-06-04 0 0.700 0.620 0.720 0.700 0.700 10,500 7,325 0.6976 0.700 0.620 0.720 0.700 0.700 10,500 0.6976 -5.41%
2010-06-03 0 0.740 0.620 0.740 - - 300 180 0.6000 0.740 0.620 0.740 - - 300 0.6000 0.00%
2010-06-02 0 0.740 0.600 0.750 0.740 0.740 11,000 7,950 0.7227 0.740 0.600 0.750 0.740 0.740 11,000 0.7227 -1.33%
2010-06-01 0 0.750 0.600 0.750 - - 0 0 - 0.750 0.600 0.750 - - 0 - 0.00%
2010-05-31 0 0.750 0.650 0.750 0.750 0.750 15,000 10,500 0.7000 0.750 0.650 0.750 0.750 0.750 15,000 0.7000 -5.06%
2010-05-28 0 0.790 0.660 0.790 0.800 0.800 22,400 17,537 0.7829 0.790 0.660 0.790 0.800 0.800 22,400 0.7829 -1.25%
2010-05-27 0 0.800 0.700 0.800 0.630 0.800 103,000 72,000 0.6990 0.800 0.700 0.800 0.630 0.800 103,000 0.6990 37.93%
2010-05-26 0 0.580 0.580 0.620 0.580 0.600 119,500 70,550 0.5904 0.580 0.580 0.620 0.580 0.600 119,500 0.5904 7.41%
2010-05-25 0 0.540 0.530 0.600 0.540 0.600 50,100 28,150 0.5619 0.540 0.530 0.600 0.540 0.600 50,100 0.5619 -10.00%
2010-05-24 0 0.600 0.600 0.660 0.600 0.600 51,600 30,832 0.5975 0.600 0.600 0.660 0.600 0.600 51,600 0.5975 -14.29%
2010-05-20 0 0.700 0.500 0.700 0.720 0.720 12,300 8,324 0.6767 0.700 0.500 0.700 0.720 0.720 12,300 0.6767 0.00%
2010-05-19 0 0.700 0.650 0.780 0.700 0.700 12,000 8,320 0.6933 0.700 0.650 0.780 0.700 0.700 12,000 0.6933 -14.63%
2010-05-18 0 0.820 0.700 0.820 - - 50,000 40,000 0.8000 0.820 0.700 0.820 - - 50,000 0.8000 0.00%
2010-05-17 0 0.820 0.660 0.820 0.820 0.820 51,600 42,248 0.8188 0.820 0.660 0.820 0.820 0.820 51,600 0.8188 0.00%
2010-05-14 0 0.820 0.820 0.870 0.820 0.820 31,000 24,550 0.7919 0.820 0.820 0.870 0.820 0.820 31,000 0.7919 -5.75%
2010-05-13 0 0.870 0.860 0.900 0.790 0.870 350,000 280,600 0.8017 0.870 0.860 0.900 0.790 0.870 350,000 0.8017 2.35%
2010-05-12 0 0.850 0.850 0.950 0.770 0.850 31,600 25,130 0.7953 0.850 0.850 0.950 0.770 0.850 31,600 0.7953 -5.56%
2010-05-11 0 0.900 0.900 1.000 0.900 1.000 167,000 154,200 0.9234 0.900 0.900 1.000 0.900 1.000 167,000 0.9234 -10.00%
2010-05-10 0 1.000 0.900 1.050 1.000 1.000 107,000 106,520 0.9955 1.000 0.900 1.050 1.000 1.000 107,000 0.9955 2.04%
2010-05-07 0 0.980 0.860 1.000 - - 4,000 3,080 0.7700 0.980 0.860 1.000 - - 4,000 0.7700 0.00%
2010-05-06 0 0.980 0.910 0.980 0.800 1.000 349,500 336,825 0.9637 0.980 0.910 0.980 0.800 1.000 349,500 0.9637 -10.09%
2010-05-05 0 1.090 1.060 1.100 1.090 1.150 295,900 326,680 1.1040 1.090 1.060 1.100 1.090 1.150 295,900 1.1040 -12.80%
2010-05-04 0 1.250 1.150 1.260 1.130 1.280 223,400 264,670 1.1847 1.250 1.150 1.260 1.130 1.280 223,400 1.1847 -0.79%
2010-05-03 0 1.260 1.160 1.260 1.130 1.260 150,800 174,050 1.1542 1.260 1.160 1.260 1.130 1.260 150,800 1.1542 5.00%
2010-04-30 0 1.200 1.100 1.210 1.060 1.200 1,371,800 1,510,692 1.1012 1.200 1.100 1.210 1.060 1.200 1,371,800 1.1012 13.21%
2010-04-29 0 1.060 0.860 1.110 1.060 1.170 575,100 647,010 1.1250 1.060 0.860 1.110 1.060 1.170 575,100 1.1250 -9.40%
2010-04-28 0 1.170 1.130 1.170 1.120 1.180 2,718,700 3,052,435 1.1228 1.170 1.130 1.170 1.120 1.180 2,718,700 1.1228 -4.88%
2010-04-27 0 1.230 1.210 1.250 1.180 1.300 529,400 648,818 1.2256 1.230 1.210 1.250 1.180 1.300 529,400 1.2256 -5.38%
2010-04-26 0 1.300 1.260 1.330 1.260 1.300 209,700 267,220 1.2743 1.300 1.260 1.330 1.260 1.300 209,700 1.2743 3.17%
2010-04-23 0 1.260 1.260 1.320 1.260 1.320 463,800 595,046 1.2830 1.260 1.260 1.320 1.260 1.320 463,800 1.2830 -8.70%
2010-04-22 0 1.380 1.330 1.380 1.330 1.400 393,300 531,139 1.3505 1.380 1.330 1.380 1.330 1.400 393,300 1.3505 2.22%
2010-04-21 0 1.350 1.340 1.350 1.300 1.480 1,247,500 1,718,016 1.3772 1.350 1.340 1.350 1.300 1.480 1,247,500 1.3772 0.00%
2010-04-20 0 1.350 1.350 1.390 1.150 1.380 807,400 1,029,390 1.2749 1.350 1.350 1.390 1.150 1.380 807,400 1.2749 10.66%
2010-04-19 0 1.220 1.180 1.220 1.100 1.220 561,200 666,945 1.1884 1.220 1.180 1.220 1.100 1.220 561,200 1.1884 3.39%
2010-04-16 0 1.180 1.140 1.190 1.100 1.200 980,000 1,106,790 1.1294 1.180 1.140 1.190 1.100 1.200 980,000 1.1294 0.85%
2010-04-15 0 1.170 1.170 1.200 1.160 1.240 443,000 521,870 1.1780 1.170 1.170 1.200 1.160 1.240 443,000 1.1780 1.74%
2010-04-14 0 1.150 1.130 1.150 1.120 1.230 568,200 655,598 1.1538 1.150 1.130 1.150 1.120 1.230 568,200 1.1538 3.60%
2010-04-13 0 1.110 1.110 1.160 1.090 1.200 976,300 1,077,932 1.1041 1.110 1.110 1.160 1.090 1.200 976,300 1.1041 -5.13%
2010-04-12 0 1.170 1.170 1.180 1.110 1.290 830,800 956,825 1.1517 1.170 1.170 1.180 1.110 1.290 830,800 1.1517 -9.30%
2010-04-09 0 1.290 1.290 1.320 1.000 1.370 2,286,000 2,850,716 1.2470 1.290 1.290 1.320 1.000 1.370 2,286,000 1.2470 27.72%
2010-04-08 0 1.010 1.000 1.030 0.690 1.030 1,228,800 1,057,889 0.8609 1.010 1.000 1.030 0.690 1.030 1,228,800 0.8609 46.38%
2010-04-07 0 0.690 0.690 0.720 0.580 0.710 1,755,400 1,161,850 0.6619 0.690 0.690 0.720 0.580 0.710 1,755,400 0.6619 23.21%
2010-04-01 0 0.560 0.560 0.570 0.530 0.570 504,400 272,039 0.5393 0.560 0.560 0.570 0.530 0.570 504,400 0.5393 5.66%
2010-03-31 0 0.530 0.520 0.530 0.500 0.540 797,900 405,445 0.5081 0.530 0.520 0.530 0.500 0.540 797,900 0.5081 6.00%
2010-03-30 0 0.500 0.500 0.520 0.480 0.560 1,696,400 862,375 0.5084 0.500 0.500 0.520 0.480 0.560 1,696,400 0.5084 13.64%
2010-03-29 0 0.440 0.435 0.450 0.440 0.460 310,500 137,089 0.4415 0.440 0.435 0.450 0.440 0.460 310,500 0.4415 -2.22%
2010-03-26 0 0.450 0.450 0.460 0.430 0.460 2,354,200 1,045,921 0.4443 0.450 0.450 0.460 0.430 0.460 2,354,200 0.4443 7.14%
2010-03-25 0 0.420 0.410 0.420 0.390 0.430 494,000 196,980 0.3987 0.420 0.410 0.420 0.390 0.430 494,000 0.3987 7.69%
2010-03-24 0 0.390 0.390 0.400 0.380 0.400 277,200 106,920 0.3857 0.390 0.390 0.400 0.380 0.400 277,200 0.3857 -2.50%
2010-03-23 0 0.400 0.380 0.400 0.390 0.410 459,600 182,928 0.3980 0.400 0.380 0.400 0.390 0.410 459,600 0.3980 -2.44%
2010-03-22 0 0.410 0.410 0.420 0.410 0.420 260,500 108,085 0.4149 0.410 0.410 0.420 0.410 0.420 260,500 0.4149 -2.38%
2010-03-19 0 0.420 0.405 0.420 0.400 0.420 92,100 35,517 0.3856 0.420 0.405 0.420 0.400 0.420 92,100 0.3856 7.69%
2010-03-18 0 0.390 0.390 0.410 0.390 0.410 333,400 132,713 0.3981 0.390 0.390 0.410 0.390 0.410 333,400 0.3981 -2.50%
2010-03-17 0 0.400 0.360 0.400 0.380 0.400 287,800 114,011 0.3961 0.400 0.360 0.400 0.380 0.400 287,800 0.3961 5.26%
2010-03-16 0 0.380 0.355 0.380 - - 16,000 5,840 0.3650 0.380 0.355 0.380 - - 16,000 0.3650 0.00%
2010-03-15 0 0.380 0.380 0.390 0.380 0.390 218,000 82,510 0.3785 0.380 0.380 0.390 0.380 0.390 218,000 0.3785 0.00%
2010-03-12 0 0.380 0.355 0.400 0.380 0.400 82,600 31,708 0.3839 0.380 0.355 0.400 0.380 0.400 82,600 0.3839 -5.00%
2010-03-11 0 0.400 0.375 0.400 0.390 0.400 26,500 10,085 0.3806 0.400 0.375 0.400 0.390 0.400 26,500 0.3806 2.56%
2010-03-10 0 0.390 0.370 0.400 0.390 0.390 33,000 11,960 0.3624 0.390 0.370 0.400 0.390 0.390 33,000 0.3624 0.00%
2010-03-09 0 0.390 0.370 0.400 0.390 0.405 77,400 29,250 0.3779 0.390 0.370 0.400 0.390 0.405 77,400 0.3779 -6.02%
2010-03-08 0 0.415 0.390 0.415 0.370 0.415 288,900 112,477 0.3893 0.415 0.390 0.415 0.370 0.415 288,900 0.3893 15.28%
2010-03-05 0 0.360 0.350 0.360 0.360 0.370 85,200 29,624 0.3477 0.360 0.350 0.360 0.360 0.370 85,200 0.3477 0.00%
2010-03-04 0 0.360 0.350 0.390 - - 11,300 3,729 0.3300 0.360 0.350 0.390 - - 11,300 0.3300 0.00%
2010-03-03 0 0.360 0.350 0.380 0.360 0.380 110,900 40,597 0.3661 0.360 0.350 0.380 0.360 0.380 110,900 0.3661 -5.26%
2010-03-02 0 0.380 0.340 0.380 - - 4,000 1,400 0.3500 0.380 0.340 0.380 - - 4,000 0.3500 -3.80%
2010-03-01 0 0.395 0.370 0.400 0.370 0.400 828,800 315,730 0.3809 0.395 0.370 0.400 0.370 0.400 828,800 0.3809 12.86%
2010-02-26 0 0.350 0.350 0.355 0.350 0.350 180,000 63,600 0.3533 0.350 0.350 0.355 0.350 0.350 180,000 0.3533 0.00%
2010-02-25 0 0.350 0.340 0.360 0.350 0.350 15,000 5,000 0.3333 0.350 0.340 0.360 0.350 0.350 15,000 0.3333 -2.78%
2010-02-24 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -2.70%
2010-02-23 0 0.370 0.320 0.385 - - 11,600 3,480 0.3000 0.370 0.320 0.385 - - 11,600 0.3000 0.00%
2010-02-22 0 0.370 0.340 0.370 - - 5,200 1,612 0.3100 0.370 0.340 0.370 - - 5,200 0.3100 0.00%
2010-02-19 0 0.370 - 0.385 - - 0 0 - 0.370 - 0.385 - - 0 - 0.00%
2010-02-18 0 0.370 0.330 0.385 - - 4,000 1,280 0.3200 0.370 0.330 0.385 - - 4,000 0.3200 0.00%
2010-02-17 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2010-02-12 0 0.370 0.370 0.375 - - 0 0 - 0.370 0.370 0.375 - - 0 - 8.82%
2010-02-11 0 0.340 0.340 0.385 0.330 0.330 14,900 4,819 0.3234 0.340 0.340 0.385 0.330 0.330 14,900 0.3234 0.00%
2010-02-10 0 0.340 0.340 0.350 0.340 0.340 40,000 13,600 0.3400 0.340 0.340 0.350 0.340 0.340 40,000 0.3400 0.00%
2010-02-09 0 0.340 0.340 0.360 - - 3,000 900 0.3000 0.340 0.340 0.360 - - 3,000 0.3000 0.00%
2010-02-08 0 0.340 0.340 0.360 0.340 0.340 33,000 10,830 0.3282 0.340 0.340 0.360 0.340 0.340 33,000 0.3282 -1.45%
2010-02-05 0 0.345 0.335 0.385 0.335 0.345 50,700 17,160 0.3385 0.345 0.335 0.385 0.335 0.345 50,700 0.3385 0.00%
2010-02-04 0 0.345 0.345 0.360 0.340 0.340 48,500 16,350 0.3371 0.345 0.345 0.360 0.340 0.340 48,500 0.3371 -4.17%
2010-02-03 0 0.360 0.345 0.380 0.330 0.360 79,000 27,273 0.3452 0.360 0.345 0.380 0.330 0.360 79,000 0.3452 5.88%
2010-02-02 0 0.340 0.340 0.350 0.340 0.340 34,500 11,440 0.3316 0.340 0.340 0.350 0.340 0.340 34,500 0.3316 1.49%
2010-02-01 0 0.335 0.335 0.365 0.335 0.335 18,500 6,010 0.3249 0.335 0.335 0.365 0.335 0.335 18,500 0.3249 -2.90%
2010-01-29 0 0.345 0.340 0.375 - - 0 0 - 0.345 0.340 0.375 - - 0 - 0.00%
2010-01-28 0 0.345 0.345 0.370 0.345 0.350 33,200 11,174 0.3366 0.345 0.345 0.370 0.345 0.350 33,200 0.3366 1.47%
2010-01-27 0 0.340 0.340 0.350 - - 3,000 945 0.3150 0.340 0.340 0.350 - - 3,000 0.3150 3.03%
2010-01-26 0 0.330 0.330 0.370 0.330 0.360 203,200 69,288 0.3410 0.330 0.330 0.370 0.330 0.360 203,200 0.3410 -13.16%
2010-01-25 0 0.380 0.360 0.385 0.350 0.390 189,400 70,858 0.3741 0.380 0.360 0.385 0.350 0.390 189,400 0.3741 5.56%
2010-01-22 0 0.360 0.360 0.400 0.330 0.360 263,100 87,661 0.3332 0.360 0.360 0.400 0.330 0.360 263,100 0.3332 -5.26%
2010-01-21 0 0.380 0.370 0.380 0.380 0.380 55,700 19,881 0.3569 0.380 0.370 0.380 0.380 0.380 55,700 0.3569 0.00%
2010-01-20 0 0.380 0.370 0.450 0.380 0.390 69,000 25,970 0.3764 0.380 0.370 0.450 0.380 0.390 69,000 0.3764 -2.56%
2010-01-19 0 0.390 0.380 0.395 0.380 0.400 154,800 59,852 0.3866 0.390 0.380 0.395 0.380 0.400 154,800 0.3866 -2.50%
2010-01-18 0 0.400 0.390 0.400 0.360 0.420 361,100 140,461 0.3890 0.400 0.390 0.400 0.360 0.420 361,100 0.3890 19.40%
2010-01-15 0 0.335 0.335 0.370 0.300 0.365 776,800 259,134 0.3336 0.335 0.335 0.370 0.300 0.365 776,800 0.3336 -11.84%
2010-01-14 0 0.380 0.370 0.395 0.370 0.380 27,400 9,942 0.3628 0.380 0.370 0.395 0.370 0.380 27,400 0.3628 8.57%
2010-01-13 0 0.350 0.350 0.430 0.350 0.380 54,400 19,160 0.3522 0.350 0.350 0.430 0.350 0.380 54,400 0.3522 -12.50%
2010-01-12 0 0.400 0.390 0.420 0.400 0.400 67,700 25,360 0.3746 0.400 0.390 0.420 0.400 0.400 67,700 0.3746 -2.44%
2010-01-11 0 0.410 0.400 0.430 0.390 0.420 738,300 301,591 0.4085 0.410 0.400 0.430 0.390 0.420 738,300 0.4085 7.89%
2010-01-08 0 0.380 0.370 0.400 0.360 0.380 85,300 31,002 0.3634 0.380 0.370 0.400 0.360 0.380 85,300 0.3634 5.56%
2010-01-07 0 0.360 0.350 0.405 0.360 0.375 118,500 42,099 0.3553 0.360 0.350 0.405 0.360 0.375 118,500 0.3553 0.00%
2010-01-06 0 0.360 0.370 0.400 0.360 0.385 141,500 49,916 0.3528 0.360 0.370 0.400 0.360 0.385 141,500 0.3528 -5.26%
2010-01-05 0 0.380 0.375 0.420 0.360 0.420 315,200 120,178 0.3813 0.380 0.375 0.420 0.360 0.420 315,200 0.3813 22.58%
2010-01-04 0 0.310 0.310 0.385 0.310 0.330 26,000 8,140 0.3131 0.310 0.310 0.385 0.310 0.330 26,000 0.3131 -6.06%
2009-12-31 0 0.330 0.310 0.400 - - 200 56 0.2800 0.330 0.310 0.400 - - 200 0.2800 0.00%
2009-12-30 0 0.330 0.330 0.400 0.325 0.325 25,300 8,117 0.3208 0.330 0.330 0.400 0.325 0.325 25,300 0.3208 -2.94%
2009-12-29 0 0.340 0.340 0.350 0.330 0.340 52,500 16,920 0.3223 0.340 0.340 0.350 0.330 0.340 52,500 0.3223 1.49%
2009-12-28 0 0.335 0.335 0.400 - - 9,100 2,832 0.3112 0.335 0.335 0.400 - - 9,100 0.3112 3.08%
2009-12-24 0 0.325 0.325 0.350 0.325 0.325 11,000 3,550 0.3227 0.325 0.325 0.350 0.325 0.325 11,000 0.3227 -1.52%
2009-12-23 0 0.330 0.330 0.340 0.325 0.330 27,500 8,847 0.3217 0.330 0.330 0.340 0.325 0.330 27,500 0.3217 1.54%
2009-12-22 0 0.325 0.310 0.380 - - 1,000 255 0.2550 0.325 0.310 0.380 - - 1,000 0.2550 0.00%
2009-12-21 0 0.325 0.320 0.340 0.325 0.325 33,000 10,270 0.3112 0.325 0.320 0.340 0.325 0.325 33,000 0.3112 1.56%
2009-12-18 0 0.320 0.320 0.340 0.320 0.350 82,700 28,010 0.3387 0.320 0.320 0.340 0.320 0.350 82,700 0.3387 -15.79%
2009-12-17 0 0.380 0.330 0.380 - - 3,500 1,050 0.3000 0.380 0.330 0.380 - - 3,500 0.3000 -5.00%
2009-12-16 0 0.400 0.360 0.400 0.370 0.400 153,500 59,395 0.3869 0.400 0.360 0.400 0.370 0.400 153,500 0.3869 11.11%
2009-12-15 0 0.360 0.360 0.390 0.360 0.380 106,200 38,665 0.3641 0.360 0.360 0.390 0.360 0.380 106,200 0.3641 -5.26%
2009-12-14 0 0.380 0.360 0.380 0.380 0.380 30,900 10,921 0.3534 0.380 0.360 0.380 0.380 0.380 30,900 0.3534 0.00%
2009-12-11 0 0.380 0.370 0.400 0.370 0.380 103,500 38,088 0.3680 0.380 0.370 0.400 0.370 0.380 103,500 0.3680 0.00%
2009-12-10 0 0.380 0.375 0.410 0.375 0.400 162,400 61,890 0.3811 0.380 0.375 0.410 0.375 0.400 162,400 0.3811 -1.30%
2009-12-09 0 0.385 0.385 0.415 0.385 0.390 78,700 29,632 0.3765 0.385 0.385 0.415 0.385 0.390 78,700 0.3765 -3.75%
2009-12-08 0 0.400 0.400 0.420 0.395 0.400 180,600 70,130 0.3883 0.400 0.400 0.420 0.395 0.400 180,600 0.3883 0.00%
2009-12-07 0 0.400 0.400 0.410 0.390 0.400 318,800 126,452 0.3966 0.400 0.400 0.410 0.390 0.400 318,800 0.3966 0.00%
2009-12-04 0 0.400 0.385 0.415 0.385 0.400 194,100 75,661 0.3898 0.400 0.385 0.415 0.385 0.400 194,100 0.3898 -1.23%
2009-12-03 0 0.405 0.405 0.410 0.385 0.405 209,500 80,657 0.3850 0.405 0.405 0.410 0.385 0.405 209,500 0.3850 5.19%
2009-12-02 0 0.385 0.385 0.450 0.380 0.385 118,200 44,109 0.3732 0.385 0.385 0.450 0.380 0.385 118,200 0.3732 -2.53%
2009-12-01 0 0.395 0.395 0.450 - - 8,500 2,975 0.3500 0.395 0.395 0.450 - - 8,500 0.3500 3.95%
2009-11-30 0 0.380 0.380 0.450 0.375 0.400 103,200 37,944 0.3677 0.380 0.380 0.450 0.375 0.400 103,200 0.3677 4.11%
2009-11-27 0 0.365 0.360 0.380 0.365 0.390 481,200 179,295 0.3726 0.365 0.360 0.380 0.365 0.390 481,200 0.3726 -10.98%
2009-11-26 0 0.410 0.390 0.430 0.400 0.500 712,300 313,737 0.4405 0.410 0.390 0.430 0.400 0.500 712,300 0.4405 10.81%
2009-11-25 0 0.370 0.370 0.390 0.370 0.380 247,400 93,120 0.3764 0.370 0.370 0.390 0.370 0.380 247,400 0.3764 -1.33%
2009-11-24 0 0.375 0.375 0.380 0.375 0.385 225,700 85,213 0.3775 0.375 0.375 0.380 0.375 0.385 225,700 0.3775 -1.32%
2009-11-23 0 0.380 0.380 0.395 0.360 0.380 209,100 77,030 0.3684 0.380 0.380 0.395 0.360 0.380 209,100 0.3684 2.70%
2009-11-20 0 0.370 0.370 0.380 0.370 0.380 336,100 124,588 0.3707 0.370 0.370 0.380 0.370 0.380 336,100 0.3707 -3.90%
2009-11-19 0 0.385 0.385 0.390 0.385 0.385 261,200 99,197 0.3798 0.385 0.385 0.390 0.385 0.385 261,200 0.3798 1.32%
2009-11-18 0 0.380 0.375 0.390 0.365 0.390 262,800 99,425 0.3783 0.380 0.375 0.390 0.365 0.390 262,800 0.3783 -2.56%
2009-11-17 0 0.390 0.390 0.400 0.375 0.400 401,300 154,284 0.3845 0.390 0.390 0.400 0.375 0.400 401,300 0.3845 -2.50%
2009-11-16 0 0.400 0.400 0.420 0.380 0.415 1,129,000 449,896 0.3985 0.400 0.400 0.420 0.380 0.415 1,129,000 0.3985 2.56%
2009-11-13 0 0.390 0.375 0.400 0.330 0.390 613,100 212,024 0.3458 0.390 0.375 0.400 0.330 0.390 613,100 0.3458 21.87%
2009-11-12 0 0.320 0.320 0.330 0.320 0.330 545,300 172,426 0.3162 0.320 0.320 0.330 0.320 0.330 545,300 0.3162 -3.03%
2009-11-11 0 0.330 0.330 0.350 0.330 0.350 716,900 238,882 0.3332 0.330 0.330 0.350 0.330 0.350 716,900 0.3332 -1.49%
2009-11-10 0 0.335 0.335 0.340 0.325 0.350 1,221,200 404,637 0.3313 0.335 0.335 0.340 0.325 0.350 1,221,200 0.3313 1.52%
2009-11-09 0 0.330 0.320 0.360 0.305 0.340 1,327,090 421,876 0.3179 0.330 0.320 0.360 0.305 0.340 1,327,090 0.3179 3.13%
2009-11-06 0 0.320 0.320 0.350 0.320 0.380 1,719,910 590,965 0.3436 0.320 0.320 0.350 0.320 0.380 1,719,910 0.3436 -5.88%
2009-11-05 0 0.340 0.335 0.345 0.203 0.345 2,582,500 746,089 0.2889 0.340 0.335 0.345 0.203 0.345 2,582,500 0.2889

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top