SCHRAMM HOLDING AG: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00955 | 2009-12-29 | 2011-10-07 | 2012-04-02 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-03-30 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-23 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-01 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-24 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-22 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-20 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-17 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-16 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-15 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-14 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-10 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-09 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-08 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-07 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-06 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-03 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-02 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-01 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-30 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-27 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-26 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-20 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-16 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-13 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-11 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-09 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-06 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-03 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-28 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-16 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-02 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-22 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-21 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-18 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-17 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-16 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-15 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-14 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-11 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-10 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-09 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-08 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-07 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-04 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-03 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-02 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-01 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-28 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-27 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-26 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-25 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-21 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-19 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-17 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-14 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-12 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-11 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-10 | 1 | - | - | - | - | - | 0 | 0 | - | 77.20 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 77.20 | 77.00 | 77.40 | 76.40 | 77.40 | 3,200 | 247,264 | 77.270 | 77.20 | 77.00 | 77.40 | 76.40 | 77.40 | 3,200 | 77.270 | 0.00% |
| 2011-10-06 | 0 | 77.20 | 76.00 | 77.20 | 76.85 | 77.40 | 27,360 | 2,114,832 | 77.296 | 77.20 | 76.00 | 77.20 | 76.85 | 77.40 | 27,360 | 77.296 | 0.46% |
| 2011-10-04 | 0 | 76.85 | 76.80 | 77.00 | 76.55 | 77.00 | 7,600 | 582,964 | 76.706 | 76.85 | 76.80 | 77.00 | 76.55 | 77.00 | 7,600 | 76.706 | -0.84% |
| 2011-10-03 | 0 | 77.50 | 77.50 | 77.55 | 76.75 | 77.50 | 93,280 | 7,196,812 | 77.153 | 77.50 | 77.50 | 77.55 | 76.75 | 77.50 | 93,280 | 77.153 | 0.65% |
| 2011-09-30 | 0 | 77.00 | 76.75 | 77.00 | 76.20 | 77.00 | 23,040 | 1,767,296 | 76.706 | 77.00 | 76.75 | 77.00 | 76.20 | 77.00 | 23,040 | 76.706 | 1.18% |
| 2011-09-28 | 0 | 76.10 | 76.10 | 76.30 | 75.00 | 76.30 | 54,000 | 4,097,112 | 75.872 | 76.10 | 76.10 | 76.30 | 75.00 | 76.30 | 54,000 | 75.872 | 1.47% |
| 2011-09-27 | 0 | 75.00 | 75.00 | 75.10 | 74.70 | 75.00 | 17,040 | 1,276,104 | 74.889 | 75.00 | 75.00 | 75.10 | 74.70 | 75.00 | 17,040 | 74.889 | 0.00% |
| 2011-09-26 | 0 | 75.00 | 75.00 | 75.10 | 74.35 | 75.00 | 54,880 | 4,104,072 | 74.783 | 75.00 | 75.00 | 75.10 | 74.35 | 75.00 | 54,880 | 74.783 | 0.87% |
| 2011-09-23 | 0 | 74.35 | 74.20 | 74.95 | 74.00 | 75.00 | 30,120 | 2,240,882 | 74.398 | 74.35 | 74.20 | 74.95 | 74.00 | 75.00 | 30,120 | 74.398 | -0.87% |
| 2011-09-22 | 0 | 75.00 | 74.70 | 75.20 | 74.65 | 75.10 | 67,400 | 5,048,150 | 74.898 | 75.00 | 74.70 | 75.20 | 74.65 | 75.10 | 67,400 | 74.898 | 0.00% |
| 2011-09-21 | 0 | 75.00 | 74.85 | 75.00 | 74.00 | 75.00 | 37,040 | 2,773,816 | 74.887 | 75.00 | 74.85 | 75.00 | 74.00 | 75.00 | 37,040 | 74.887 | 0.27% |
| 2011-09-20 | 0 | 74.80 | 74.80 | 74.90 | 74.50 | 75.10 | 40,120 | 3,007,692 | 74.967 | 74.80 | 74.80 | 74.90 | 74.50 | 75.10 | 40,120 | 74.967 | -0.07% |
| 2011-09-19 | 0 | 74.85 | 74.75 | 75.00 | 74.80 | 75.10 | 38,920 | 2,917,642 | 74.965 | 74.85 | 74.75 | 75.00 | 74.80 | 75.10 | 38,920 | 74.965 | -0.33% |
| 2011-09-16 | 0 | 75.10 | 75.10 | 75.15 | 74.50 | 76.00 | 143,120 | 10,760,312 | 75.184 | 75.10 | 75.10 | 75.15 | 74.50 | 76.00 | 143,120 | 75.184 | 3.66% |
| 2011-09-15 | 0 | 72.45 | 72.20 | 72.45 | 72.05 | 72.85 | 12,640 | 913,920 | 72.304 | 72.45 | 72.20 | 72.45 | 72.05 | 72.85 | 12,640 | 72.304 | 0.35% |
| 2011-09-14 | 0 | 72.20 | 72.10 | 72.55 | 71.75 | 73.50 | 87,715 | 6,356,767 | 72.471 | 72.20 | 72.10 | 72.55 | 71.75 | 73.50 | 87,715 | 72.471 | -1.10% |
| 2011-09-12 | 0 | 73.00 | 73.00 | 73.20 | 71.00 | 73.50 | 291,880 | 21,168,392 | 72.524 | 73.00 | 73.00 | 73.20 | 71.00 | 73.50 | 291,880 | 72.524 | 8.96% |
| 2011-09-09 | 0 | 67.00 | 66.30 | 67.00 | 66.50 | 67.00 | 31,120 | 2,077,844 | 66.769 | 67.00 | 66.30 | 67.00 | 66.50 | 67.00 | 31,120 | 66.769 | 0.00% |
| 2011-09-08 | 0 | 67.00 | 66.70 | 67.00 | 66.50 | 67.00 | 30,720 | 2,049,388 | 66.712 | 67.00 | 66.70 | 67.00 | 66.50 | 67.00 | 30,720 | 66.712 | 0.00% |
| 2011-09-07 | 0 | 67.00 | 66.35 | 67.00 | 66.05 | 67.20 | 49,440 | 3,296,764 | 66.682 | 67.00 | 66.35 | 67.00 | 66.05 | 67.20 | 49,440 | 66.682 | -0.15% |
| 2011-09-06 | 0 | 67.10 | 67.00 | 67.10 | 66.70 | 67.10 | 34,320 | 2,297,200 | 66.935 | 67.10 | 67.00 | 67.10 | 66.70 | 67.10 | 34,320 | 66.935 | 0.90% |
| 2011-09-05 | 0 | 66.50 | 66.50 | 66.70 | 66.10 | 66.80 | 4,560 | 303,004 | 66.448 | 66.50 | 66.50 | 66.70 | 66.10 | 66.80 | 4,560 | 66.448 | -1.04% |
| 2011-09-02 | 0 | 67.20 | 66.95 | 67.15 | 65.50 | 67.25 | 63,440 | 4,194,456 | 66.117 | 67.20 | 66.95 | 67.15 | 65.50 | 67.25 | 63,440 | 66.117 | 2.05% |
| 2011-09-01 | 0 | 65.85 | 65.75 | 66.00 | 65.55 | 66.00 | 8,800 | 578,552 | 65.745 | 65.85 | 65.75 | 66.00 | 65.55 | 66.00 | 8,800 | 65.745 | -0.45% |
| 2011-08-31 | 0 | 66.15 | 66.15 | 66.40 | 65.50 | 66.25 | 15,360 | 1,011,232 | 65.835 | 66.15 | 66.15 | 66.40 | 65.50 | 66.25 | 15,360 | 65.835 | 1.07% |
| 2011-08-30 | 0 | 65.45 | 65.40 | 66.00 | 64.60 | 66.00 | 12,240 | 803,768 | 65.667 | 65.45 | 65.40 | 66.00 | 64.60 | 66.00 | 12,240 | 65.667 | 0.54% |
| 2011-08-29 | 0 | 65.10 | 65.10 | 65.30 | 64.50 | 66.00 | 4,720 | 308,276 | 65.313 | 65.10 | 65.10 | 65.30 | 64.50 | 66.00 | 4,720 | 65.313 | -1.36% |
| 2011-08-26 | 0 | 66.00 | 65.10 | 66.00 | 66.00 | 66.90 | 1,280 | 84,640 | 66.125 | 66.00 | 65.10 | 66.00 | 66.00 | 66.90 | 1,280 | 66.125 | -0.75% |
| 2011-08-25 | 0 | 66.50 | 66.50 | 66.75 | 66.20 | 67.00 | 8,000 | 532,592 | 66.574 | 66.50 | 66.50 | 66.75 | 66.20 | 67.00 | 8,000 | 66.574 | 0.76% |
| 2011-08-24 | 0 | 66.00 | 66.00 | 66.15 | 65.50 | 66.15 | 24,800 | 1,636,252 | 65.978 | 66.00 | 66.00 | 66.15 | 65.50 | 66.15 | 24,800 | 65.978 | 0.08% |
| 2011-08-23 | 0 | 65.95 | 65.50 | 65.65 | 64.15 | 66.20 | 65,920 | 4,319,912 | 65.533 | 65.95 | 65.50 | 65.65 | 64.15 | 66.20 | 65,920 | 65.533 | 3.78% |
| 2011-08-22 | 0 | 63.55 | 63.55 | 64.15 | 63.25 | 64.65 | 31,680 | 2,036,976 | 64.298 | 63.55 | 63.55 | 64.15 | 63.25 | 64.65 | 31,680 | 64.298 | 0.87% |
| 2011-08-19 | 0 | 63.00 | 62.90 | 63.45 | 62.90 | 63.90 | 10,560 | 669,272 | 63.378 | 63.00 | 62.90 | 63.45 | 62.90 | 63.90 | 10,560 | 63.378 | -1.72% |
| 2011-08-18 | 0 | 64.10 | 64.05 | 64.50 | 64.10 | 65.50 | 8,960 | 579,340 | 64.658 | 64.10 | 64.05 | 64.50 | 64.10 | 65.50 | 8,960 | 64.658 | -1.38% |
| 2011-08-17 | 0 | 65.00 | 65.30 | 65.40 | 62.80 | 66.20 | 40,400 | 2,611,484 | 64.641 | 65.00 | 65.30 | 65.40 | 62.80 | 66.20 | 40,400 | 64.641 | 3.92% |
| 2011-08-16 | 0 | 62.55 | 62.55 | 63.15 | 61.75 | 63.00 | 15,600 | 975,816 | 62.552 | 62.55 | 62.55 | 63.15 | 61.75 | 63.00 | 15,600 | 62.552 | 1.38% |
| 2011-08-15 | 0 | 61.70 | 61.70 | 62.10 | 61.40 | 62.00 | 19,120 | 1,179,160 | 61.672 | 61.70 | 61.70 | 62.10 | 61.40 | 62.00 | 19,120 | 61.672 | 0.65% |
| 2011-08-12 | 0 | 61.30 | 61.30 | 61.90 | 61.30 | 63.95 | 20,560 | 1,279,096 | 62.213 | 61.30 | 61.30 | 61.90 | 61.30 | 63.95 | 20,560 | 62.213 | -1.13% |
| 2011-08-11 | 0 | 62.00 | 62.00 | 62.50 | 62.00 | 62.50 | 6,800 | 422,156 | 62.082 | 62.00 | 62.00 | 62.50 | 62.00 | 62.50 | 6,800 | 62.082 | -1.04% |
| 2011-08-10 | 0 | 62.65 | 62.60 | 62.70 | 62.10 | 63.20 | 19,120 | 1,197,560 | 62.634 | 62.65 | 62.60 | 62.70 | 62.10 | 63.20 | 19,120 | 62.634 | 1.79% |
| 2011-08-09 | 0 | 61.55 | 61.55 | 62.40 | 59.00 | 62.50 | 51,680 | 3,128,560 | 60.537 | 61.55 | 61.55 | 62.40 | 59.00 | 62.50 | 51,680 | 60.537 | 0.90% |
| 2011-08-08 | 0 | 61.00 | 60.90 | 61.00 | 60.85 | 61.70 | 38,320 | 2,341,888 | 61.114 | 61.00 | 60.90 | 61.00 | 60.85 | 61.70 | 38,320 | 61.114 | -3.02% |
| 2011-08-05 | 0 | 62.90 | 62.85 | 63.00 | 62.30 | 65.20 | 28,320 | 1,784,992 | 63.029 | 62.90 | 62.85 | 63.00 | 62.30 | 65.20 | 28,320 | 63.029 | -4.98% |
| 2011-08-04 | 0 | 66.20 | 66.20 | 66.50 | 62.80 | 69.00 | 48,720 | 3,250,152 | 66.711 | 66.20 | 66.20 | 66.50 | 62.80 | 69.00 | 48,720 | 66.711 | 5.58% |
| 2011-08-03 | 0 | 62.70 | 62.60 | 62.95 | 60.10 | 63.55 | 64,000 | 4,000,216 | 62.503 | 62.70 | 62.60 | 62.95 | 60.10 | 63.55 | 64,000 | 62.503 | 4.33% |
| 2011-08-02 | 0 | 60.10 | 60.10 | 60.50 | 60.00 | 60.70 | 41,440 | 2,497,540 | 60.269 | 60.10 | 60.10 | 60.50 | 60.00 | 60.70 | 41,440 | 60.269 | 0.00% |
| 2011-08-01 | 0 | 60.10 | 60.10 | 60.50 | 58.35 | 60.60 | 25,060 | 1,496,756 | 59.727 | 60.10 | 60.10 | 60.50 | 58.35 | 60.60 | 25,060 | 59.727 | 3.62% |
| 2011-07-29 | 0 | 58.00 | 57.70 | 57.90 | 57.90 | 61.75 | 57,120 | 3,385,248 | 59.266 | 58.00 | 57.70 | 57.90 | 57.90 | 61.75 | 57,120 | 59.266 | -4.45% |
| 2011-07-28 | 0 | 60.70 | 60.55 | 60.60 | 60.50 | 63.00 | 33,280 | 2,039,228 | 61.275 | 60.70 | 60.55 | 60.60 | 60.50 | 63.00 | 33,280 | 61.275 | -0.16% |
| 2011-07-27 | 0 | 60.80 | 60.75 | 60.80 | 60.60 | 61.10 | 25,360 | 1,542,468 | 60.823 | 60.80 | 60.75 | 60.80 | 60.60 | 61.10 | 25,360 | 60.823 | 0.16% |
| 2011-07-26 | 0 | 60.70 | 60.70 | 61.00 | 60.20 | 61.50 | 65,080 | 3,957,168 | 60.805 | 60.70 | 60.70 | 61.00 | 60.20 | 61.50 | 65,080 | 60.805 | 0.17% |
| 2011-07-25 | 0 | 60.60 | 60.60 | 61.00 | 60.55 | 63.95 | 85,920 | 5,332,984 | 62.069 | 60.60 | 60.60 | 61.00 | 60.55 | 63.95 | 85,920 | 62.069 | -5.31% |
| 2011-07-22 | 0 | 64.00 | 63.70 | 64.00 | 63.75 | 64.90 | 47,080 | 3,036,902 | 64.505 | 64.00 | 63.70 | 64.00 | 63.75 | 64.90 | 47,080 | 64.505 | -1.54% |
| 2011-07-21 | 0 | 65.00 | 64.85 | 65.00 | 64.60 | 66.00 | 166,640 | 10,861,120 | 65.177 | 65.00 | 64.85 | 65.00 | 64.60 | 66.00 | 166,640 | 65.177 | -1.14% |
| 2011-07-20 | 0 | 65.75 | 65.60 | 65.90 | 65.55 | 66.80 | 48,720 | 3,218,696 | 66.065 | 65.75 | 65.60 | 65.90 | 65.55 | 66.80 | 48,720 | 66.065 | -1.57% |
| 2011-07-19 | 0 | 66.80 | 66.75 | 67.00 | 66.70 | 67.00 | 18,400 | 1,231,172 | 66.912 | 66.80 | 66.75 | 67.00 | 66.70 | 67.00 | 18,400 | 66.912 | -0.07% |
| 2011-07-18 | 0 | 66.85 | 66.85 | 67.20 | 66.80 | 67.45 | 8,480 | 567,884 | 66.967 | 66.85 | 66.85 | 67.20 | 66.80 | 67.45 | 8,480 | 66.967 | -1.04% |
| 2011-07-15 | 0 | 67.55 | 67.55 | 67.80 | 66.95 | 68.15 | 80,800 | 5,435,968 | 67.277 | 67.55 | 67.55 | 67.80 | 66.95 | 68.15 | 80,800 | 67.277 | -0.88% |
| 2011-07-14 | 0 | 68.15 | 68.15 | 68.20 | 68.00 | 69.00 | 140,400 | 9,577,404 | 68.215 | 68.15 | 68.15 | 68.20 | 68.00 | 69.00 | 140,400 | 68.215 | -1.09% |
| 2011-07-13 | 0 | 68.90 | 68.90 | 69.00 | 68.85 | 69.30 | 105,680 | 7,292,724 | 69.008 | 68.90 | 68.90 | 69.00 | 68.85 | 69.30 | 105,680 | 69.008 | -0.36% |
| 2011-07-12 | 0 | 69.15 | 68.45 | 69.15 | 68.00 | 69.85 | 161,840 | 11,189,676 | 69.140 | 69.15 | 68.45 | 69.15 | 68.00 | 69.85 | 161,840 | 69.140 | -0.93% |
| 2011-07-11 | 0 | 69.80 | 69.60 | 69.95 | 67.15 | 70.20 | 308,930 | 21,453,042 | 69.443 | 69.80 | 69.60 | 69.95 | 67.15 | 70.20 | 308,930 | 69.443 | 4.80% |
| 2011-07-08 | 0 | 66.60 | 66.55 | 66.60 | 66.20 | 66.75 | 183,600 | 12,214,932 | 66.530 | 66.60 | 66.55 | 66.60 | 66.20 | 66.75 | 183,600 | 66.530 | 0.60% |
| 2011-07-07 | 0 | 66.20 | 66.20 | 66.40 | 65.35 | 67.00 | 145,680 | 9,610,028 | 65.967 | 66.20 | 66.20 | 66.40 | 65.35 | 67.00 | 145,680 | 65.967 | 0.46% |
| 2011-07-06 | 0 | 65.90 | 65.90 | 66.20 | 65.30 | 67.30 | 110,120 | 7,318,812 | 66.462 | 65.90 | 65.90 | 66.20 | 65.30 | 67.30 | 110,120 | 66.462 | -1.93% |
| 2011-07-05 | 0 | 67.20 | 67.20 | 67.25 | 65.00 | 68.00 | 251,920 | 16,694,608 | 66.269 | 67.20 | 67.20 | 67.25 | 65.00 | 68.00 | 251,920 | 66.269 | 2.83% |
| 2011-07-04 | 0 | 65.35 | 65.20 | 65.25 | 60.00 | 70.80 | 443,070 | 28,936,809 | 65.310 | 65.35 | 65.20 | 65.25 | 60.00 | 70.80 | 443,070 | 65.310 | 118.56% |
| 2011-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-13 | 0 | 29.90 | 28.55 | 29.90 | 29.10 | 29.95 | 30,880 | 902,828 | 29.237 | 29.90 | 28.55 | 29.90 | 29.10 | 29.95 | 30,880 | 29.237 | 2.05% |
| 2011-06-10 | 0 | 29.30 | 28.35 | 29.30 | 28.50 | 29.50 | 20,880 | 609,592 | 29.195 | 29.30 | 28.35 | 29.30 | 28.50 | 29.50 | 20,880 | 29.195 | -0.51% |
| 2011-06-09 | 0 | 29.45 | 28.55 | 29.45 | 28.00 | 29.50 | 14,880 | 425,896 | 28.622 | 29.45 | 28.55 | 29.45 | 28.00 | 29.50 | 14,880 | 28.622 | 3.33% |
| 2011-06-08 | 0 | 28.50 | 28.50 | 29.00 | 28.50 | 29.10 | 12,640 | 363,360 | 28.747 | 28.50 | 28.50 | 29.00 | 28.50 | 29.10 | 12,640 | 28.747 | -1.38% |
| 2011-06-07 | 0 | 28.90 | 28.90 | 29.20 | 28.60 | 29.45 | 14,720 | 426,520 | 28.976 | 28.90 | 28.90 | 29.20 | 28.60 | 29.45 | 14,720 | 28.976 | 0.70% |
| 2011-06-03 | 0 | 28.70 | 28.70 | 29.35 | 28.70 | 28.70 | 1,520 | 43,624 | 28.700 | 28.70 | 28.70 | 29.35 | 28.70 | 28.70 | 1,520 | 28.700 | -2.38% |
| 2011-06-02 | 0 | 29.40 | 28.80 | 29.40 | 28.80 | 29.40 | 3,040 | 88,176 | 29.005 | 29.40 | 28.80 | 29.40 | 28.80 | 29.40 | 3,040 | 29.005 | 0.00% |
| 2011-06-01 | 0 | 29.40 | 28.70 | 29.40 | 28.00 | 29.45 | 1,600 | 46,912 | 29.320 | 29.40 | 28.70 | 29.40 | 28.00 | 29.45 | 1,600 | 29.320 | 1.73% |
| 2011-05-31 | 0 | 28.90 | 28.90 | 29.70 | 28.70 | 29.70 | 3,040 | 88,832 | 29.221 | 28.90 | 28.90 | 29.70 | 28.70 | 29.70 | 3,040 | 29.221 | -2.03% |
| 2011-05-30 | 0 | 29.50 | 29.20 | 29.75 | 29.50 | 30.00 | 12,160 | 359,568 | 29.570 | 29.50 | 29.20 | 29.75 | 29.50 | 30.00 | 12,160 | 29.570 | 1.03% |
| 2011-05-27 | 0 | 29.20 | 29.00 | 29.60 | 29.00 | 29.80 | 20,400 | 596,888 | 29.259 | 29.20 | 29.00 | 29.60 | 29.00 | 29.80 | 20,400 | 29.259 | 3.00% |
| 2011-05-26 | 0 | 28.35 | 28.30 | 29.10 | 28.25 | 29.65 | 1,840 | 52,644 | 28.611 | 28.35 | 28.30 | 29.10 | 28.25 | 29.65 | 1,840 | 28.611 | 2.72% |
| 2011-05-25 | 0 | 27.60 | 27.60 | 28.50 | - | - | 0 | 0 | - | 27.60 | 27.60 | 28.50 | - | - | 0 | - | 0.00% |
| 2011-05-24 | 0 | 27.60 | 27.60 | 28.00 | 27.60 | 28.60 | 11,920 | 333,988 | 28.019 | 27.60 | 27.60 | 28.00 | 27.60 | 28.60 | 11,920 | 28.019 | -4.50% |
| 2011-05-23 | 0 | 28.90 | 28.55 | 29.00 | 28.55 | 29.45 | 14,240 | 414,848 | 29.133 | 28.90 | 28.55 | 29.00 | 28.55 | 29.45 | 14,240 | 29.133 | -1.53% |
| 2011-05-20 | 0 | 29.35 | 29.25 | 29.35 | 29.35 | 29.40 | 9,200 | 270,372 | 29.388 | 29.35 | 29.25 | 29.35 | 29.35 | 29.40 | 9,200 | 29.388 | -0.84% |
| 2011-05-19 | 0 | 29.60 | 29.60 | 29.70 | 29.55 | 30.50 | 17,920 | 540,376 | 30.155 | 29.60 | 29.60 | 29.70 | 29.55 | 30.50 | 17,920 | 30.155 | 0.34% |
| 2011-05-18 | 0 | 29.50 | 29.20 | 29.50 | 29.10 | 29.75 | 5,760 | 170,244 | 29.556 | 29.50 | 29.20 | 29.50 | 29.10 | 29.75 | 5,760 | 29.556 | 1.72% |
| 2011-05-17 | 0 | 29.00 | 28.15 | 29.10 | 28.05 | 29.00 | 1,120 | 31,848 | 28.436 | 29.00 | 28.15 | 29.10 | 28.05 | 29.00 | 1,120 | 28.436 | 0.00% |
| 2011-05-16 | 0 | 29.00 | 28.50 | 29.75 | 29.00 | 30.10 | 14,320 | 422,532 | 29.506 | 29.00 | 28.50 | 29.75 | 29.00 | 30.10 | 14,320 | 29.506 | -3.33% |
| 2011-05-13 | 0 | 30.00 | 29.60 | 30.00 | 29.70 | 30.95 | 43,920 | 1,344,832 | 30.620 | 30.00 | 29.60 | 30.00 | 29.70 | 30.95 | 43,920 | 30.620 | 1.01% |
| 2011-05-12 | 0 | 29.70 | 29.70 | 29.90 | 28.25 | 30.00 | 92,900 | 2,754,072 | 29.646 | 29.70 | 29.70 | 29.90 | 28.25 | 30.00 | 92,900 | 29.646 | 2.41% |
| 2011-05-11 | 0 | 29.00 | 29.00 | 29.10 | 28.20 | 29.00 | 19,540 | 561,628 | 28.742 | 29.00 | 29.00 | 29.10 | 28.20 | 29.00 | 19,540 | 28.742 | 3.57% |
| 2011-05-09 | 0 | 28.00 | 27.80 | 28.00 | 27.95 | 28.15 | 14,880 | 415,404 | 27.917 | 28.00 | 27.80 | 28.00 | 27.95 | 28.15 | 14,880 | 27.917 | 0.90% |
| 2011-05-06 | 0 | 27.75 | 27.75 | 27.80 | 27.00 | 27.75 | 4,880 | 133,192 | 27.293 | 27.75 | 27.75 | 27.80 | 27.00 | 27.75 | 4,880 | 27.293 | 1.28% |
| 2011-05-05 | 0 | 27.40 | 27.40 | 27.80 | 27.00 | 27.85 | 12,240 | 336,660 | 27.505 | 27.40 | 27.40 | 27.80 | 27.00 | 27.85 | 12,240 | 27.505 | -0.36% |
| 2011-05-04 | 0 | 27.50 | 27.45 | 27.50 | 27.25 | 27.60 | 30,880 | 845,932 | 27.394 | 27.50 | 27.45 | 27.50 | 27.25 | 27.60 | 30,880 | 27.394 | 1.85% |
| 2011-05-03 | 0 | 27.00 | 26.85 | 27.40 | 27.00 | 27.80 | 24,640 | 668,944 | 27.149 | 27.00 | 26.85 | 27.40 | 27.00 | 27.80 | 24,640 | 27.149 | 0.00% |
| 2011-04-29 | 0 | 27.00 | 27.00 | 27.30 | 26.70 | 27.00 | 8,240 | 222,216 | 26.968 | 27.00 | 27.00 | 27.30 | 26.70 | 27.00 | 8,240 | 26.968 | 1.31% |
| 2011-04-28 | 0 | 26.65 | 26.65 | 26.80 | 26.65 | 27.00 | 35,600 | 956,236 | 26.861 | 26.65 | 26.65 | 26.80 | 26.65 | 27.00 | 35,600 | 26.861 | -1.11% |
| 2011-04-27 | 0 | 26.95 | 26.90 | 27.00 | 26.80 | 27.50 | 20,400 | 552,052 | 27.061 | 26.95 | 26.90 | 27.00 | 26.80 | 27.50 | 20,400 | 27.061 | -0.37% |
| 2011-04-26 | 0 | 27.05 | 27.05 | 27.30 | 27.00 | 27.20 | 19,920 | 539,516 | 27.084 | 27.05 | 27.05 | 27.30 | 27.00 | 27.20 | 19,920 | 27.084 | 1.31% |
| 2011-04-21 | 0 | 26.70 | 26.70 | 27.00 | 26.65 | 27.20 | 53,520 | 1,438,468 | 26.877 | 26.70 | 26.70 | 27.00 | 26.65 | 27.20 | 53,520 | 26.877 | -1.84% |
| 2011-04-20 | 0 | 27.20 | 27.10 | 27.30 | 27.05 | 27.80 | 26,720 | 728,968 | 27.282 | 27.20 | 27.10 | 27.30 | 27.05 | 27.80 | 26,720 | 27.282 | 0.93% |
| 2011-04-19 | 0 | 26.95 | 26.50 | 27.00 | 25.05 | 26.95 | 29,120 | 766,344 | 26.317 | 26.95 | 26.50 | 27.00 | 25.05 | 26.95 | 29,120 | 26.317 | 3.65% |
| 2011-04-18 | 0 | 26.00 | 26.00 | 26.05 | 26.00 | 26.15 | 13,560 | 353,052 | 26.036 | 26.00 | 26.00 | 26.05 | 26.00 | 26.15 | 13,560 | 26.036 | 1.17% |
| 2011-04-15 | 0 | 25.70 | 25.70 | 26.15 | 25.70 | 26.10 | 26,800 | 693,432 | 25.874 | 25.70 | 25.70 | 26.15 | 25.70 | 26.10 | 26,800 | 25.874 | -0.19% |
| 2011-04-14 | 0 | 25.75 | 25.75 | 25.80 | 25.45 | 25.75 | 8,800 | 225,884 | 25.669 | 25.75 | 25.75 | 25.80 | 25.45 | 25.75 | 8,800 | 25.669 | 1.18% |
| 2011-04-13 | 0 | 25.45 | 25.45 | 25.50 | 25.35 | 25.70 | 18,800 | 478,832 | 25.470 | 25.45 | 25.45 | 25.50 | 25.35 | 25.70 | 18,800 | 25.470 | 0.99% |
| 2011-04-12 | 0 | 25.20 | 25.15 | 25.45 | 25.15 | 25.20 | 14,880 | 374,720 | 25.183 | 25.20 | 25.15 | 25.45 | 25.15 | 25.20 | 14,880 | 25.183 | 0.00% |
| 2011-04-11 | 0 | 25.20 | 25.10 | 25.20 | 25.00 | 25.50 | 17,840 | 448,916 | 25.163 | 25.20 | 25.10 | 25.20 | 25.00 | 25.50 | 17,840 | 25.163 | 0.60% |
| 2011-04-08 | 0 | 25.05 | 25.05 | 25.30 | 24.80 | 25.70 | 27,920 | 708,532 | 25.377 | 25.05 | 25.05 | 25.30 | 24.80 | 25.70 | 27,920 | 25.377 | -1.38% |
| 2011-04-07 | 0 | 25.40 | 25.15 | 25.50 | 25.00 | 26.00 | 25,200 | 650,376 | 25.809 | 25.40 | 25.15 | 25.50 | 25.00 | 26.00 | 25,200 | 25.809 | 1.40% |
| 2011-04-06 | 0 | 25.05 | 25.05 | 25.10 | 24.50 | 25.55 | 63,840 | 1,601,008 | 25.078 | 25.05 | 25.05 | 25.10 | 24.50 | 25.55 | 63,840 | 25.078 | 2.24% |
| 2011-04-04 | 0 | 24.50 | 24.40 | 24.50 | 22.50 | 24.50 | 51,120 | 1,211,376 | 23.697 | 24.50 | 24.40 | 24.50 | 22.50 | 24.50 | 51,120 | 23.697 | 11.36% |
| 2011-04-01 | 0 | 22.00 | 22.00 | 22.50 | 21.60 | 21.85 | 9,840 | 214,244 | 21.773 | 22.00 | 22.00 | 22.50 | 21.60 | 21.85 | 9,840 | 21.773 | -2.22% |
| 2011-03-31 | 0 | 22.50 | 22.50 | 22.80 | 22.00 | 22.50 | 1,120 | 25,080 | 22.393 | 22.50 | 22.50 | 22.80 | 22.00 | 22.50 | 1,120 | 22.393 | 2.04% |
| 2011-03-30 | 0 | 22.05 | 22.00 | 22.55 | 22.00 | 22.55 | 17,760 | 393,524 | 22.158 | 22.05 | 22.00 | 22.55 | 22.00 | 22.55 | 17,760 | 22.158 | -1.12% |
| 2011-03-29 | 0 | 22.30 | 22.30 | 22.50 | 22.30 | 22.50 | 18,080 | 403,596 | 22.323 | 22.30 | 22.30 | 22.50 | 22.30 | 22.50 | 18,080 | 22.323 | -0.89% |
| 2011-03-28 | 0 | 22.50 | 22.50 | 22.55 | 22.50 | 22.55 | 3,520 | 79,348 | 22.542 | 22.50 | 22.50 | 22.55 | 22.50 | 22.55 | 3,520 | 22.542 | -1.75% |
| 2011-03-25 | 0 | 22.90 | 22.90 | 22.95 | 22.40 | 22.50 | 640 | 14,376 | 22.463 | 22.90 | 22.90 | 22.95 | 22.40 | 22.50 | 640 | 22.463 | -0.22% |
| 2011-03-24 | 0 | 22.95 | 22.40 | 22.95 | 22.30 | 23.00 | 13,280 | 304,388 | 22.921 | 22.95 | 22.40 | 22.95 | 22.30 | 23.00 | 13,280 | 22.921 | -1.08% |
| 2011-03-23 | 0 | 23.20 | 23.20 | 23.40 | 23.20 | 23.60 | 27,680 | 647,456 | 23.391 | 23.20 | 23.20 | 23.40 | 23.20 | 23.60 | 27,680 | 23.391 | 1.98% |
| 2011-03-22 | 0 | 22.75 | 22.75 | 23.30 | 22.60 | 23.45 | 32,480 | 746,732 | 22.991 | 22.75 | 22.75 | 23.30 | 22.60 | 23.45 | 32,480 | 22.991 | 1.34% |
| 2011-03-21 | 0 | 22.45 | 22.40 | 22.60 | 22.10 | 22.60 | 48,240 | 1,077,044 | 22.327 | 22.45 | 22.40 | 22.60 | 22.10 | 22.60 | 48,240 | 22.327 | 1.81% |
| 2011-03-18 | 0 | 22.05 | 22.05 | 22.45 | 22.00 | 25.30 | 332,480 | 7,484,188 | 22.510 | 22.05 | 22.05 | 22.45 | 22.00 | 25.30 | 332,480 | 22.510 | -16.16% |
| 2011-03-17 | 0 | 26.30 | 26.20 | 26.50 | 26.00 | 26.30 | 12,400 | 325,008 | 26.210 | 26.30 | 26.20 | 26.50 | 26.00 | 26.30 | 12,400 | 26.210 | 0.57% |
| 2011-03-16 | 0 | 26.15 | 26.15 | 26.80 | 25.50 | 27.50 | 54,720 | 1,443,428 | 26.378 | 26.15 | 26.15 | 26.80 | 25.50 | 27.50 | 54,720 | 26.378 | -2.97% |
| 2011-03-15 | 0 | 26.95 | 26.65 | 27.00 | 26.60 | 27.90 | 25,760 | 704,512 | 27.349 | 26.95 | 26.65 | 27.00 | 26.60 | 27.90 | 25,760 | 27.349 | -2.71% |
| 2011-03-14 | 0 | 27.70 | 27.50 | 27.90 | 27.00 | 27.85 | 13,520 | 372,720 | 27.568 | 27.70 | 27.50 | 27.90 | 27.00 | 27.85 | 13,520 | 27.568 | 2.59% |
| 2011-03-11 | 0 | 27.00 | 26.60 | 27.00 | 27.00 | 27.00 | 10,240 | 275,680 | 26.922 | 27.00 | 26.60 | 27.00 | 27.00 | 27.00 | 10,240 | 26.922 | -1.64% |
| 2011-03-10 | 0 | 27.45 | 27.30 | 27.60 | 27.30 | 27.50 | 15,760 | 432,592 | 27.449 | 27.45 | 27.30 | 27.60 | 27.30 | 27.50 | 15,760 | 27.449 | 0.92% |
| 2011-03-09 | 0 | 27.20 | 27.20 | 27.60 | 27.00 | 27.55 | 19,200 | 525,888 | 27.390 | 27.20 | 27.20 | 27.60 | 27.00 | 27.55 | 19,200 | 27.390 | 2.06% |
| 2011-03-08 | 0 | 26.65 | 26.60 | 26.90 | 26.60 | 26.85 | 20,080 | 534,648 | 26.626 | 26.65 | 26.60 | 26.90 | 26.60 | 26.85 | 20,080 | 26.626 | 1.72% |
| 2011-03-07 | 0 | 26.20 | 26.20 | 27.00 | 26.20 | 26.40 | 26,000 | 682,800 | 26.262 | 26.20 | 26.20 | 27.00 | 26.20 | 26.40 | 26,000 | 26.262 | 0.00% |
| 2011-03-04 | 0 | 26.20 | 26.20 | 26.55 | 26.00 | 26.50 | 5,680 | 148,912 | 26.217 | 26.20 | 26.20 | 26.55 | 26.00 | 26.50 | 5,680 | 26.217 | 0.77% |
| 2011-03-03 | 0 | 26.00 | 26.00 | 26.60 | 26.00 | 26.20 | 11,360 | 295,772 | 26.036 | 26.00 | 26.00 | 26.60 | 26.00 | 26.20 | 11,360 | 26.036 | 0.00% |
| 2011-03-02 | 0 | 26.00 | 25.80 | 26.50 | 25.60 | 26.00 | 32,080 | 833,840 | 25.993 | 26.00 | 25.80 | 26.50 | 25.60 | 26.00 | 32,080 | 25.993 | 0.00% |
| 2011-03-01 | 0 | 26.00 | 25.35 | 26.25 | 25.10 | 26.00 | 16,080 | 409,536 | 25.469 | 26.00 | 25.35 | 26.25 | 25.10 | 26.00 | 16,080 | 25.469 | 4.00% |
| 2011-02-28 | 0 | 25.00 | 25.00 | 25.50 | 24.70 | 25.00 | 1,280 | 31,768 | 24.819 | 25.00 | 25.00 | 25.50 | 24.70 | 25.00 | 1,280 | 24.819 | 0.81% |
| 2011-02-25 | 0 | 24.80 | 24.80 | 25.60 | 24.80 | 25.00 | 4,560 | 113,904 | 24.979 | 24.80 | 24.80 | 25.60 | 24.80 | 25.00 | 4,560 | 24.979 | 0.00% |
| 2011-02-24 | 0 | 24.80 | 24.80 | 24.95 | 24.80 | 26.00 | 4,080 | 102,724 | 25.177 | 24.80 | 24.80 | 24.95 | 24.80 | 26.00 | 4,080 | 25.177 | -4.43% |
| 2011-02-23 | 0 | 25.95 | 25.95 | 26.00 | 25.50 | 26.00 | 2,000 | 51,560 | 25.780 | 25.95 | 25.95 | 26.00 | 25.50 | 26.00 | 2,000 | 25.780 | 0.19% |
| 2011-02-22 | 0 | 25.90 | 25.90 | 25.95 | 25.00 | 25.95 | 7,920 | 199,972 | 25.249 | 25.90 | 25.90 | 25.95 | 25.00 | 25.95 | 7,920 | 25.249 | -0.38% |
| 2011-02-21 | 0 | 26.00 | 25.80 | 27.00 | 26.00 | 27.90 | 27,520 | 719,400 | 26.141 | 26.00 | 25.80 | 27.00 | 26.00 | 27.90 | 27,520 | 26.141 | -3.53% |
| 2011-02-18 | 0 | 26.95 | 26.80 | 26.95 | 26.95 | 26.95 | 2,160 | 58,212 | 26.950 | 26.95 | 26.80 | 26.95 | 26.95 | 26.95 | 2,160 | 26.950 | -1.10% |
| 2011-02-17 | 0 | 27.25 | 27.25 | 27.30 | 26.20 | 26.30 | 1,280 | 33,632 | 26.275 | 27.25 | 27.25 | 27.30 | 26.20 | 26.30 | 1,280 | 26.275 | 0.18% |
| 2011-02-16 | 0 | 27.20 | 27.20 | 27.60 | 26.20 | 26.20 | 320 | 8,384 | 26.200 | 27.20 | 27.20 | 27.60 | 26.20 | 26.20 | 320 | 26.200 | 2.64% |
| 2011-02-15 | 0 | 26.50 | 26.50 | 26.70 | 26.50 | 26.80 | 4,320 | 115,624 | 26.765 | 26.50 | 26.50 | 26.70 | 26.50 | 26.80 | 4,320 | 26.765 | -1.85% |
| 2011-02-14 | 0 | 27.00 | 27.00 | 27.80 | 26.90 | 27.85 | 5,600 | 152,436 | 27.221 | 27.00 | 27.00 | 27.80 | 26.90 | 27.85 | 5,600 | 27.221 | -3.23% |
| 2011-02-11 | 0 | 27.90 | 27.00 | 27.90 | 26.30 | 27.90 | 2,800 | 75,384 | 26.923 | 27.90 | 27.00 | 27.90 | 26.30 | 27.90 | 2,800 | 26.923 | 2.20% |
| 2011-02-10 | 0 | 27.30 | 26.20 | 27.30 | 26.80 | 27.30 | 6,560 | 177,088 | 26.995 | 27.30 | 26.20 | 27.30 | 26.80 | 27.30 | 6,560 | 26.995 | -1.80% |
| 2011-02-09 | 0 | 27.80 | 27.05 | 27.80 | 27.10 | 27.90 | 1,680 | 45,592 | 27.138 | 27.80 | 27.05 | 27.80 | 27.10 | 27.90 | 1,680 | 27.138 | -0.54% |
| 2011-02-08 | 0 | 27.95 | 27.10 | 27.95 | 27.15 | 28.00 | 2,000 | 54,460 | 27.230 | 27.95 | 27.10 | 27.95 | 27.15 | 28.00 | 2,000 | 27.230 | 0.00% |
| 2011-02-07 | 0 | 27.95 | 27.20 | 28.00 | 27.20 | 28.10 | 18,000 | 498,156 | 27.675 | 27.95 | 27.20 | 28.00 | 27.20 | 28.10 | 18,000 | 27.675 | 1.27% |
| 2011-02-02 | 0 | 27.60 | 27.30 | 27.60 | 27.45 | 28.35 | 29,600 | 823,400 | 27.818 | 27.60 | 27.30 | 27.60 | 27.45 | 28.35 | 29,600 | 27.818 | 0.55% |
| 2011-02-01 | 0 | 27.45 | 26.60 | 27.45 | 26.40 | 27.45 | 47,920 | 1,284,944 | 26.814 | 27.45 | 26.60 | 27.45 | 26.40 | 27.45 | 47,920 | 26.814 | 3.98% |
| 2011-01-31 | 0 | 26.40 | 25.35 | 26.40 | 25.80 | 26.50 | 10,800 | 281,592 | 26.073 | 26.40 | 25.35 | 26.40 | 25.80 | 26.50 | 10,800 | 26.073 | 5.60% |
| 2011-01-28 | 0 | 25.00 | 24.50 | 25.50 | 24.20 | 25.40 | 1,840 | 45,872 | 24.930 | 25.00 | 24.50 | 25.50 | 24.20 | 25.40 | 1,840 | 24.930 | 0.00% |
| 2011-01-27 | 0 | 25.00 | 24.60 | 25.00 | 24.40 | 25.00 | 1,360 | 33,904 | 24.929 | 25.00 | 24.60 | 25.00 | 24.40 | 25.00 | 1,360 | 24.929 | 0.00% |
| 2011-01-26 | 0 | 25.00 | 25.75 | 25.80 | 25.00 | 25.40 | 400 | 10,096 | 25.240 | 25.00 | 25.75 | 25.80 | 25.00 | 25.40 | 400 | 25.240 | 0.81% |
| 2011-01-25 | 0 | 24.80 | 24.80 | 25.60 | 24.80 | 24.80 | 320 | 7,936 | 24.800 | 24.80 | 24.80 | 25.60 | 24.80 | 24.80 | 320 | 24.800 | -1.20% |
| 2011-01-24 | 0 | 25.10 | 25.10 | 25.80 | 25.00 | 25.00 | 80 | 2,000 | 25.000 | 25.10 | 25.10 | 25.80 | 25.00 | 25.00 | 80 | 25.000 | -2.71% |
| 2011-01-21 | 0 | 25.80 | 25.80 | 25.95 | 25.20 | 25.30 | 2,160 | 54,656 | 25.304 | 25.80 | 25.80 | 25.95 | 25.20 | 25.30 | 2,160 | 25.304 | 1.98% |
| 2011-01-20 | 0 | 25.30 | 25.30 | 25.90 | 25.30 | 25.30 | 320 | 8,096 | 25.300 | 25.30 | 25.30 | 25.90 | 25.30 | 25.30 | 320 | 25.300 | -0.78% |
| 2011-01-19 | 0 | 25.50 | 25.50 | 25.85 | 25.40 | 25.70 | 2,480 | 63,240 | 25.500 | 25.50 | 25.50 | 25.85 | 25.40 | 25.70 | 2,480 | 25.500 | -1.54% |
| 2011-01-18 | 0 | 25.90 | 25.30 | 26.00 | - | - | 0 | 0 | - | 25.90 | 25.30 | 26.00 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 25.90 | 25.20 | 25.90 | 25.00 | 25.90 | 800 | 20,084 | 25.105 | 25.90 | 25.20 | 25.90 | 25.00 | 25.90 | 800 | 25.105 | -0.77% |
| 2011-01-14 | 0 | 26.10 | 26.10 | 26.15 | 25.75 | 26.10 | 880 | 22,932 | 26.059 | 26.10 | 26.10 | 26.15 | 25.75 | 26.10 | 880 | 26.059 | 1.36% |
| 2011-01-13 | 0 | 25.75 | 25.05 | 25.80 | 25.00 | 25.75 | 2,320 | 58,060 | 25.026 | 25.75 | 25.05 | 25.80 | 25.00 | 25.75 | 2,320 | 25.026 | 3.00% |
| 2011-01-12 | 0 | 25.00 | 24.90 | 25.45 | 24.90 | 25.00 | 720 | 17,984 | 24.978 | 25.00 | 24.90 | 25.45 | 24.90 | 25.00 | 720 | 24.978 | -1.96% |
| 2011-01-11 | 0 | 25.50 | 25.50 | 26.00 | 25.50 | 25.50 | 1,360 | 34,680 | 25.500 | 25.50 | 25.50 | 26.00 | 25.50 | 25.50 | 1,360 | 25.500 | 0.00% |
| 2011-01-10 | 0 | 25.50 | 25.50 | 25.80 | 25.50 | 26.00 | 5,600 | 143,280 | 25.586 | 25.50 | 25.50 | 25.80 | 25.50 | 26.00 | 5,600 | 25.586 | -0.78% |
| 2011-01-07 | 0 | 25.70 | 25.40 | 25.70 | 25.00 | 25.70 | 3,680 | 92,168 | 25.046 | 25.70 | 25.40 | 25.70 | 25.00 | 25.70 | 3,680 | 25.046 | 1.78% |
| 2011-01-06 | 0 | 25.25 | 25.25 | 25.60 | 25.00 | 25.75 | 9,600 | 244,440 | 25.463 | 25.25 | 25.25 | 25.60 | 25.00 | 25.75 | 9,600 | 25.463 | 2.02% |
| 2011-01-05 | 0 | 24.75 | 24.75 | 25.20 | 24.70 | 24.90 | 7,200 | 178,852 | 24.841 | 24.75 | 24.75 | 25.20 | 24.70 | 24.90 | 7,200 | 24.841 | -0.60% |
| 2011-01-04 | 0 | 24.90 | 24.05 | 25.20 | 24.85 | 25.20 | 4,560 | 114,088 | 25.019 | 24.90 | 24.05 | 25.20 | 24.85 | 25.20 | 4,560 | 25.019 | 2.89% |
| 2011-01-03 | 0 | 24.20 | 24.15 | 24.75 | 24.20 | 24.20 | 800 | 19,360 | 24.200 | 24.20 | 24.15 | 24.75 | 24.20 | 24.20 | 800 | 24.200 | 1.68% |
| 2010-12-31 | 0 | 23.80 | 23.80 | 24.50 | - | - | 0 | 0 | - | 23.80 | 23.80 | 24.50 | - | - | 0 | - | 0.63% |
| 2010-12-30 | 0 | 23.65 | 23.65 | 24.40 | 23.65 | 24.40 | 8,880 | 214,708 | 24.179 | 23.65 | 23.65 | 24.40 | 23.65 | 24.40 | 8,880 | 24.179 | -1.46% |
| 2010-12-29 | 0 | 24.00 | 23.80 | 24.00 | 23.80 | 24.00 | 10,240 | 244,320 | 23.859 | 24.00 | 23.80 | 24.00 | 23.80 | 24.00 | 10,240 | 23.859 | 0.84% |
| 2010-12-28 | 0 | 23.80 | 23.70 | 23.80 | 23.70 | 24.00 | 15,440 | 368,484 | 23.866 | 23.80 | 23.70 | 23.80 | 23.70 | 24.00 | 15,440 | 23.866 | -1.65% |
| 2010-12-24 | 0 | 24.20 | 24.05 | 24.20 | 24.05 | 24.20 | 2,240 | 54,172 | 24.184 | 24.20 | 24.05 | 24.20 | 24.05 | 24.20 | 2,240 | 24.184 | -0.62% |
| 2010-12-23 | 0 | 24.35 | 24.35 | 24.80 | 24.20 | 24.90 | 12,560 | 308,360 | 24.551 | 24.35 | 24.35 | 24.80 | 24.20 | 24.90 | 12,560 | 24.551 | -2.60% |
| 2010-12-22 | 0 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 3,840 | 94,852 | 24.701 | 25.00 | 24.45 | 25.00 | 24.45 | 25.00 | 3,840 | 24.701 | 2.04% |
| 2010-12-21 | 0 | 24.50 | 24.50 | 25.30 | 24.50 | 24.55 | 4,160 | 102,408 | 24.617 | 24.50 | 24.50 | 25.30 | 24.50 | 24.55 | 4,160 | 24.617 | 0.00% |
| 2010-12-20 | 0 | 24.50 | 24.50 | 24.80 | 24.50 | 24.80 | 3,760 | 92,672 | 24.647 | 24.50 | 24.50 | 24.80 | 24.50 | 24.80 | 3,760 | 24.647 | -1.80% |
| 2010-12-17 | 0 | 24.95 | 24.95 | 25.30 | 24.90 | 24.90 | 2,080 | 51,792 | 24.900 | 24.95 | 24.95 | 25.30 | 24.90 | 24.90 | 2,080 | 24.900 | 0.20% |
| 2010-12-16 | 0 | 24.90 | 24.85 | 25.00 | 24.90 | 24.90 | 2,290 | 57,011 | 24.896 | 24.90 | 24.85 | 25.00 | 24.90 | 24.90 | 2,290 | 24.896 | -0.80% |
| 2010-12-15 | 0 | 25.10 | 25.10 | 25.90 | 25.10 | 25.15 | 3,120 | 78,424 | 25.136 | 25.10 | 25.10 | 25.90 | 25.10 | 25.15 | 3,120 | 25.136 | 0.00% |
| 2010-12-14 | 0 | 25.10 | 25.10 | 25.40 | - | - | 0 | 0 | - | 25.10 | 25.10 | 25.40 | - | - | 0 | - | 0.40% |
| 2010-12-13 | 0 | 25.00 | 25.00 | 25.75 | 25.00 | 25.00 | 3,200 | 80,000 | 25.000 | 25.00 | 25.00 | 25.75 | 25.00 | 25.00 | 3,200 | 25.000 | 0.00% |
| 2010-12-10 | 0 | 25.00 | 24.95 | 25.10 | 25.00 | 25.10 | 3,360 | 84,212 | 25.063 | 25.00 | 24.95 | 25.10 | 25.00 | 25.10 | 3,360 | 25.063 | -1.19% |
| 2010-12-09 | 0 | 25.30 | 25.10 | 25.30 | 25.00 | 25.50 | 5,040 | 126,472 | 25.094 | 25.30 | 25.10 | 25.30 | 25.00 | 25.50 | 5,040 | 25.094 | 0.20% |
| 2010-12-08 | 0 | 25.25 | 25.25 | 25.95 | 25.25 | 25.60 | 3,200 | 81,488 | 25.465 | 25.25 | 25.25 | 25.95 | 25.25 | 25.60 | 3,200 | 25.465 | -2.88% |
| 2010-12-07 | 0 | 26.00 | 25.50 | 26.00 | 25.50 | 26.25 | 1,860 | 48,096 | 25.858 | 26.00 | 25.50 | 26.00 | 25.50 | 26.25 | 1,860 | 25.858 | 1.36% |
| 2010-12-06 | 0 | 25.65 | 25.65 | 26.30 | 25.60 | 25.60 | 1,040 | 26,624 | 25.600 | 25.65 | 25.65 | 26.30 | 25.60 | 25.60 | 1,040 | 25.600 | -0.58% |
| 2010-12-03 | 0 | 25.80 | 25.95 | 26.45 | 25.70 | 26.00 | 2,880 | 74,640 | 25.917 | 25.80 | 25.95 | 26.45 | 25.70 | 26.00 | 2,880 | 25.917 | -1.90% |
| 2010-12-02 | 0 | 26.30 | 25.90 | 26.75 | 26.30 | 26.80 | 3,600 | 95,160 | 26.433 | 26.30 | 25.90 | 26.75 | 26.30 | 26.80 | 3,600 | 26.433 | 0.00% |
| 2010-12-01 | 0 | 26.30 | 26.30 | 26.80 | 26.15 | 26.80 | 4,640 | 121,764 | 26.242 | 26.30 | 26.30 | 26.80 | 26.15 | 26.80 | 4,640 | 26.242 | 0.57% |
| 2010-11-30 | 0 | 26.15 | 25.80 | 26.80 | 26.00 | 26.15 | 1,440 | 37,572 | 26.092 | 26.15 | 25.80 | 26.80 | 26.00 | 26.15 | 1,440 | 26.092 | 0.58% |
| 2010-11-29 | 0 | 26.00 | 25.80 | 26.50 | 25.50 | 26.10 | 2,400 | 62,240 | 25.933 | 26.00 | 25.80 | 26.50 | 25.50 | 26.10 | 2,400 | 25.933 | -1.14% |
| 2010-11-26 | 0 | 26.30 | 25.70 | 26.30 | 26.50 | 26.60 | 720 | 19,112 | 26.544 | 26.30 | 25.70 | 26.30 | 26.50 | 26.60 | 720 | 26.544 | 1.15% |
| 2010-11-25 | 0 | 26.00 | 26.00 | 26.60 | 26.00 | 26.00 | 960 | 24,960 | 26.000 | 26.00 | 26.00 | 26.60 | 26.00 | 26.00 | 960 | 26.000 | 1.56% |
| 2010-11-24 | 0 | 25.60 | 25.60 | 26.10 | 25.50 | 26.00 | 2,640 | 67,832 | 25.694 | 25.60 | 25.60 | 26.10 | 25.50 | 26.00 | 2,640 | 25.694 | -1.16% |
| 2010-11-23 | 0 | 25.90 | 25.90 | 26.35 | 25.70 | 25.95 | 7,280 | 188,456 | 25.887 | 25.90 | 25.90 | 26.35 | 25.70 | 25.95 | 7,280 | 25.887 | -2.63% |
| 2010-11-22 | 0 | 26.60 | 26.20 | 26.60 | 26.60 | 26.60 | 480 | 12,768 | 26.600 | 26.60 | 26.20 | 26.60 | 26.60 | 26.60 | 480 | 26.600 | 0.00% |
| 2010-11-19 | 0 | 26.60 | 26.10 | 26.60 | 26.00 | 26.70 | 3,520 | 93,628 | 26.599 | 26.60 | 26.10 | 26.60 | 26.00 | 26.70 | 3,520 | 26.599 | 2.31% |
| 2010-11-18 | 0 | 26.00 | 26.00 | 26.20 | 25.65 | 26.10 | 4,960 | 128,108 | 25.828 | 26.00 | 26.00 | 26.20 | 25.65 | 26.10 | 4,960 | 25.828 | -0.57% |
| 2010-11-17 | 0 | 26.15 | 25.80 | 26.15 | 26.00 | 26.50 | 14,080 | 367,084 | 26.071 | 26.15 | 25.80 | 26.15 | 26.00 | 26.50 | 14,080 | 26.071 | -1.69% |
| 2010-11-16 | 0 | 26.60 | 26.60 | 27.00 | 26.60 | 27.00 | 1,760 | 47,136 | 26.782 | 26.60 | 26.60 | 27.00 | 26.60 | 27.00 | 1,760 | 26.782 | -3.10% |
| 2010-11-15 | 0 | 27.45 | 27.00 | 27.45 | 27.00 | 27.45 | 5,280 | 143,288 | 27.138 | 27.45 | 27.00 | 27.45 | 27.00 | 27.45 | 5,280 | 27.138 | 1.67% |
| 2010-11-12 | 0 | 27.00 | 26.80 | 27.45 | 26.80 | 27.50 | 16,000 | 433,356 | 27.085 | 27.00 | 26.80 | 27.45 | 26.80 | 27.50 | 16,000 | 27.085 | -1.28% |
| 2010-11-11 | 0 | 27.35 | 27.30 | 27.50 | 27.30 | 28.00 | 15,040 | 413,884 | 27.519 | 27.35 | 27.30 | 27.50 | 27.30 | 28.00 | 15,040 | 27.519 | -2.32% |
| 2010-11-10 | 0 | 28.00 | 27.40 | 28.00 | 27.30 | 28.00 | 13,600 | 375,708 | 27.626 | 28.00 | 27.40 | 28.00 | 27.30 | 28.00 | 13,600 | 27.626 | 0.36% |
| 2010-11-09 | 0 | 27.90 | 27.70 | 27.90 | 27.65 | 28.00 | 23,440 | 651,268 | 27.784 | 27.90 | 27.70 | 27.90 | 27.65 | 28.00 | 23,440 | 27.784 | -0.36% |
| 2010-11-08 | 0 | 28.00 | 27.65 | 28.00 | 27.80 | 28.20 | 10,880 | 304,840 | 28.018 | 28.00 | 27.65 | 28.00 | 27.80 | 28.20 | 10,880 | 28.018 | -0.71% |
| 2010-11-05 | 0 | 28.20 | 28.00 | 28.50 | 27.90 | 28.70 | 69,760 | 1,978,268 | 28.358 | 28.20 | 28.00 | 28.50 | 27.90 | 28.70 | 69,760 | 28.358 | -0.70% |
| 2010-11-04 | 0 | 28.40 | 28.40 | 28.50 | 28.20 | 28.50 | 20,240 | 575,632 | 28.440 | 28.40 | 28.40 | 28.50 | 28.20 | 28.50 | 20,240 | 28.440 | 0.35% |
| 2010-11-03 | 0 | 28.30 | 28.30 | 28.50 | 28.25 | 28.50 | 7,760 | 219,660 | 28.307 | 28.30 | 28.30 | 28.50 | 28.25 | 28.50 | 7,760 | 28.307 | -0.18% |
| 2010-11-02 | 0 | 28.35 | 28.35 | 28.90 | 28.30 | 28.50 | 25,120 | 712,608 | 28.368 | 28.35 | 28.35 | 28.90 | 28.30 | 28.50 | 25,120 | 28.368 | 0.18% |
| 2010-11-01 | 0 | 28.30 | 28.05 | 28.30 | 28.00 | 29.20 | 51,840 | 1,478,988 | 28.530 | 28.30 | 28.05 | 28.30 | 28.00 | 29.20 | 51,840 | 28.530 | -1.39% |
| 2010-10-29 | 0 | 28.70 | 28.25 | 28.70 | 27.80 | 28.80 | 48,240 | 1,364,212 | 28.280 | 28.70 | 28.25 | 28.70 | 27.80 | 28.80 | 48,240 | 28.280 | 1.95% |
| 2010-10-28 | 0 | 28.15 | 28.10 | 28.45 | 28.15 | 28.50 | 5,760 | 162,660 | 28.240 | 28.15 | 28.10 | 28.45 | 28.15 | 28.50 | 5,760 | 28.240 | -1.23% |
| 2010-10-27 | 0 | 28.50 | 28.15 | 28.50 | 28.10 | 28.80 | 11,920 | 339,340 | 28.468 | 28.50 | 28.15 | 28.50 | 28.10 | 28.80 | 11,920 | 28.468 | -0.18% |
| 2010-10-26 | 0 | 28.55 | 28.50 | 28.70 | 28.20 | 28.55 | 12,480 | 354,600 | 28.413 | 28.55 | 28.50 | 28.70 | 28.20 | 28.55 | 12,480 | 28.413 | 0.18% |
| 2010-10-25 | 0 | 28.50 | 28.50 | 29.00 | 28.30 | 29.00 | 12,000 | 342,688 | 28.557 | 28.50 | 28.50 | 29.00 | 28.30 | 29.00 | 12,000 | 28.557 | 0.71% |
| 2010-10-22 | 0 | 28.30 | 28.30 | 28.50 | 28.25 | 28.65 | 15,600 | 443,112 | 28.405 | 28.30 | 28.30 | 28.50 | 28.25 | 28.65 | 15,600 | 28.405 | -1.39% |
| 2010-10-21 | 0 | 28.70 | 28.50 | 29.00 | 28.25 | 28.70 | 14,160 | 402,852 | 28.450 | 28.70 | 28.50 | 29.00 | 28.25 | 28.70 | 14,160 | 28.450 | 1.59% |
| 2010-10-20 | 0 | 28.25 | 28.25 | 28.50 | 28.25 | 28.70 | 15,280 | 434,844 | 28.458 | 28.25 | 28.25 | 28.50 | 28.25 | 28.70 | 15,280 | 28.458 | -1.57% |
| 2010-10-19 | 0 | 28.70 | 28.55 | 28.70 | 28.50 | 28.75 | 11,120 | 317,372 | 28.541 | 28.70 | 28.55 | 28.70 | 28.50 | 28.75 | 11,120 | 28.541 | -0.69% |
| 2010-10-18 | 0 | 28.90 | 28.60 | 29.05 | 28.50 | 29.05 | 27,600 | 794,016 | 28.769 | 28.90 | 28.60 | 29.05 | 28.50 | 29.05 | 27,600 | 28.769 | 2.85% |
| 2010-10-15 | 0 | 28.10 | 28.35 | 28.40 | 28.00 | 28.95 | 10,780 | 307,713 | 28.545 | 28.10 | 28.35 | 28.40 | 28.00 | 28.95 | 10,780 | 28.545 | -1.06% |
| 2010-10-14 | 0 | 28.40 | 28.40 | 28.75 | 28.30 | 30.00 | 14,240 | 409,700 | 28.771 | 28.40 | 28.40 | 28.75 | 28.30 | 30.00 | 14,240 | 28.771 | -2.07% |
| 2010-10-13 | 0 | 29.00 | 28.70 | 29.00 | 29.00 | 29.10 | 6,480 | 188,116 | 29.030 | 29.00 | 28.70 | 29.00 | 29.00 | 29.10 | 6,480 | 29.030 | 0.00% |
| 2010-10-12 | 0 | 29.00 | 28.25 | 29.05 | 29.00 | 29.50 | 66,240 | 1,926,048 | 29.077 | 29.00 | 28.25 | 29.05 | 29.00 | 29.50 | 66,240 | 29.077 | 0.00% |
| 2010-10-11 | 0 | 29.00 | 28.70 | 29.00 | 28.50 | 29.30 | 22,160 | 637,788 | 28.781 | 29.00 | 28.70 | 29.00 | 28.50 | 29.30 | 22,160 | 28.781 | 0.35% |
| 2010-10-08 | 0 | 28.90 | 28.80 | 29.20 | 28.50 | 29.15 | 13,840 | 399,512 | 28.866 | 28.90 | 28.80 | 29.20 | 28.50 | 29.15 | 13,840 | 28.866 | -0.34% |
| 2010-10-07 | 0 | 29.00 | 28.50 | 29.00 | 28.50 | 30.00 | 24,100 | 700,112 | 29.050 | 29.00 | 28.50 | 29.00 | 28.50 | 30.00 | 24,100 | 29.050 | -2.68% |
| 2010-10-06 | 0 | 29.80 | 29.80 | 30.00 | 29.55 | 31.00 | 77,200 | 2,327,356 | 30.147 | 29.80 | 29.80 | 30.00 | 29.55 | 31.00 | 77,200 | 30.147 | 1.88% |
| 2010-10-05 | 0 | 29.25 | 29.25 | 29.40 | 28.00 | 29.50 | 36,000 | 1,039,700 | 28.881 | 29.25 | 29.25 | 29.40 | 28.00 | 29.50 | 36,000 | 28.881 | 2.63% |
| 2010-10-04 | 0 | 28.50 | 28.15 | 28.70 | 27.00 | 28.50 | 103,200 | 2,883,796 | 27.944 | 28.50 | 28.15 | 28.70 | 27.00 | 28.50 | 103,200 | 27.944 | 11.76% |
| 2010-09-30 | 0 | 25.50 | 25.25 | 25.50 | 25.20 | 25.50 | 8,640 | 219,688 | 25.427 | 25.50 | 25.25 | 25.50 | 25.20 | 25.50 | 8,640 | 25.427 | 1.80% |
| 2010-09-29 | 0 | 25.05 | 25.00 | 25.80 | 24.80 | 25.50 | 16,320 | 410,244 | 25.138 | 25.05 | 25.00 | 25.80 | 24.80 | 25.50 | 16,320 | 25.138 | 0.20% |
| 2010-09-28 | 0 | 25.00 | 25.20 | 25.50 | 25.00 | 25.80 | 6,960 | 176,440 | 25.351 | 25.00 | 25.20 | 25.50 | 25.00 | 25.80 | 6,960 | 25.351 | -3.10% |
| 2010-09-27 | 0 | 25.80 | 25.50 | 26.00 | 25.80 | 26.30 | 11,360 | 295,376 | 26.001 | 25.80 | 25.50 | 26.00 | 25.80 | 26.30 | 11,360 | 26.001 | -0.58% |
| 2010-09-24 | 0 | 25.95 | 25.50 | 25.95 | 25.00 | 26.00 | 12,160 | 310,140 | 25.505 | 25.95 | 25.50 | 25.95 | 25.00 | 26.00 | 12,160 | 25.505 | 3.80% |
| 2010-09-22 | 0 | 25.00 | 25.40 | 25.75 | 24.20 | 25.95 | 37,120 | 921,196 | 24.817 | 25.00 | 25.40 | 25.75 | 24.20 | 25.95 | 37,120 | 24.817 | 3.73% |
| 2010-09-21 | 0 | 24.10 | 24.10 | 24.30 | 24.10 | 24.10 | 160 | 3,856 | 24.100 | 24.10 | 24.10 | 24.30 | 24.10 | 24.10 | 160 | 24.100 | -0.41% |
| 2010-09-20 | 0 | 24.20 | 24.30 | 24.55 | 24.20 | 24.50 | 8,000 | 195,120 | 24.390 | 24.20 | 24.30 | 24.55 | 24.20 | 24.50 | 8,000 | 24.390 | 0.00% |
| 2010-09-17 | 0 | 24.20 | 24.20 | 24.50 | 24.10 | 24.20 | 1,920 | 46,280 | 24.104 | 24.20 | 24.20 | 24.50 | 24.10 | 24.20 | 1,920 | 24.104 | 0.83% |
| 2010-09-16 | 0 | 24.00 | 23.85 | 24.10 | 24.00 | 24.20 | 7,760 | 186,772 | 24.069 | 24.00 | 23.85 | 24.10 | 24.00 | 24.20 | 7,760 | 24.069 | -2.44% |
| 2010-09-15 | 0 | 24.60 | 24.60 | 24.65 | 24.10 | 24.10 | 2,640 | 63,624 | 24.100 | 24.60 | 24.60 | 24.65 | 24.10 | 24.10 | 2,640 | 24.100 | 2.07% |
| 2010-09-14 | 0 | 24.10 | 24.10 | 24.50 | 24.10 | 24.90 | 20,560 | 501,968 | 24.415 | 24.10 | 24.10 | 24.50 | 24.10 | 24.90 | 20,560 | 24.415 | -0.82% |
| 2010-09-13 | 0 | 24.30 | 23.90 | 24.30 | 23.90 | 24.35 | 1,040 | 25,092 | 24.127 | 24.30 | 23.90 | 24.30 | 23.90 | 24.35 | 1,040 | 24.127 | 1.25% |
| 2010-09-10 | 0 | 24.00 | 24.00 | 24.20 | 23.90 | 24.00 | 880 | 21,104 | 23.982 | 24.00 | 24.00 | 24.20 | 23.90 | 24.00 | 880 | 23.982 | -0.62% |
| 2010-09-09 | 0 | 24.15 | 24.15 | 24.50 | 24.05 | 24.05 | 3,040 | 73,132 | 24.057 | 24.15 | 24.15 | 24.50 | 24.05 | 24.05 | 3,040 | 24.057 | 0.42% |
| 2010-09-08 | 0 | 24.05 | 24.05 | 24.30 | 23.80 | 24.05 | 3,440 | 82,104 | 23.867 | 24.05 | 24.05 | 24.30 | 23.80 | 24.05 | 3,440 | 23.867 | -1.03% |
| 2010-09-07 | 0 | 24.30 | 24.30 | 24.50 | 24.00 | 24.30 | 6,080 | 146,160 | 24.039 | 24.30 | 24.30 | 24.50 | 24.00 | 24.30 | 6,080 | 24.039 | 1.25% |
| 2010-09-06 | 0 | 24.00 | 24.00 | 24.50 | 24.00 | 24.10 | 4,720 | 113,288 | 24.002 | 24.00 | 24.00 | 24.50 | 24.00 | 24.10 | 4,720 | 24.002 | -0.41% |
| 2010-09-03 | 0 | 24.10 | 24.10 | 24.50 | 23.80 | 24.25 | 1,120 | 26,940 | 24.054 | 24.10 | 24.10 | 24.50 | 23.80 | 24.25 | 1,120 | 24.054 | -0.82% |
| 2010-09-02 | 0 | 24.30 | 24.30 | 24.90 | 24.30 | 24.85 | 400 | 9,788 | 24.470 | 24.30 | 24.30 | 24.90 | 24.30 | 24.85 | 400 | 24.470 | 0.41% |
| 2010-09-01 | 0 | 24.20 | 24.05 | 24.20 | 24.20 | 24.20 | 4,480 | 108,416 | 24.200 | 24.20 | 24.05 | 24.20 | 24.20 | 24.20 | 4,480 | 24.200 | 0.00% |
| 2010-08-31 | 0 | 24.20 | 24.00 | 24.20 | 24.20 | 24.25 | 2,160 | 52,300 | 24.213 | 24.20 | 24.00 | 24.20 | 24.20 | 24.25 | 2,160 | 24.213 | -0.62% |
| 2010-08-30 | 0 | 24.35 | 24.35 | 25.10 | 24.10 | 25.10 | 1,120 | 27,812 | 24.832 | 24.35 | 24.35 | 25.10 | 24.10 | 25.10 | 1,120 | 24.832 | -2.21% |
| 2010-08-27 | 0 | 24.90 | 24.15 | 24.90 | - | - | 0 | 0 | - | 24.90 | 24.15 | 24.90 | - | - | 0 | - | -0.40% |
| 2010-08-26 | 0 | 25.00 | 24.30 | 25.00 | 24.30 | 25.10 | 2,720 | 66,496 | 24.447 | 25.00 | 24.30 | 25.00 | 24.30 | 25.10 | 2,720 | 24.447 | 1.63% |
| 2010-08-25 | 0 | 24.60 | 24.60 | 25.00 | 24.50 | 25.00 | 2,640 | 65,360 | 24.758 | 24.60 | 24.60 | 25.00 | 24.50 | 25.00 | 2,640 | 24.758 | 0.20% |
| 2010-08-24 | 0 | 24.55 | 24.55 | 25.15 | 24.55 | 24.55 | 1,120 | 27,496 | 24.550 | 24.55 | 24.55 | 25.15 | 24.55 | 24.55 | 1,120 | 24.550 | -2.96% |
| 2010-08-23 | 0 | 25.30 | 24.60 | 25.35 | 25.20 | 25.30 | 960 | 24,240 | 25.250 | 25.30 | 24.60 | 25.35 | 25.20 | 25.30 | 960 | 25.250 | 0.40% |
| 2010-08-20 | 0 | 25.20 | 25.20 | 25.25 | 24.70 | 25.35 | 4,080 | 102,988 | 25.242 | 25.20 | 25.20 | 25.25 | 24.70 | 25.35 | 4,080 | 25.242 | -0.20% |
| 2010-08-19 | 0 | 25.25 | 25.25 | 25.30 | 24.40 | 25.00 | 2,080 | 51,952 | 24.977 | 25.25 | 25.25 | 25.30 | 24.40 | 25.00 | 2,080 | 24.977 | 2.23% |
| 2010-08-18 | 0 | 24.70 | 24.70 | 25.00 | 24.70 | 25.00 | 5,760 | 143,928 | 24.988 | 24.70 | 24.70 | 25.00 | 24.70 | 25.00 | 5,760 | 24.988 | -1.98% |
| 2010-08-17 | 0 | 25.20 | 25.20 | 25.40 | 25.00 | 25.50 | 6,160 | 155,828 | 25.297 | 25.20 | 25.20 | 25.40 | 25.00 | 25.50 | 6,160 | 25.297 | 0.80% |
| 2010-08-16 | 0 | 25.00 | 24.50 | 25.00 | 24.50 | 25.00 | 1,840 | 45,856 | 24.922 | 25.00 | 24.50 | 25.00 | 24.50 | 25.00 | 1,840 | 24.922 | 0.00% |
| 2010-08-13 | 0 | 25.00 | 24.45 | 25.00 | 24.00 | 25.00 | 4,240 | 104,660 | 24.684 | 25.00 | 24.45 | 25.00 | 24.00 | 25.00 | 4,240 | 24.684 | 1.01% |
| 2010-08-12 | 0 | 24.75 | 24.75 | 24.80 | 24.30 | 25.05 | 5,360 | 133,024 | 24.818 | 24.75 | 24.75 | 24.80 | 24.30 | 25.05 | 5,360 | 24.818 | -1.00% |
| 2010-08-11 | 0 | 25.00 | 24.60 | 25.00 | 24.60 | 25.75 | 12,560 | 315,040 | 25.083 | 25.00 | 24.60 | 25.00 | 24.60 | 25.75 | 12,560 | 25.083 | -2.91% |
| 2010-08-10 | 0 | 25.75 | 25.10 | 25.75 | 24.40 | 25.75 | 18,720 | 473,092 | 25.272 | 25.75 | 25.10 | 25.75 | 24.40 | 25.75 | 18,720 | 25.272 | 3.62% |
| 2010-08-09 | 0 | 24.85 | 24.85 | 25.20 | 24.45 | 24.85 | 2,880 | 71,168 | 24.711 | 24.85 | 24.85 | 25.20 | 24.45 | 24.85 | 2,880 | 24.711 | -0.60% |
| 2010-08-06 | 0 | 25.00 | 24.30 | 25.20 | 25.00 | 25.00 | 220 | 5,515 | 25.068 | 25.00 | 24.30 | 25.20 | 25.00 | 25.00 | 220 | 25.068 | -0.99% |
| 2010-08-05 | 0 | 25.25 | 24.45 | 25.25 | - | - | 0 | 0 | - | 25.25 | 24.45 | 25.25 | - | - | 0 | - | -0.20% |
| 2010-08-04 | 0 | 25.30 | 24.80 | 25.30 | 25.30 | 25.30 | 2,880 | 72,864 | 25.300 | 25.30 | 24.80 | 25.30 | 25.30 | 25.30 | 2,880 | 25.300 | 0.20% |
| 2010-08-03 | 0 | 25.25 | 25.15 | 25.25 | 25.15 | 25.25 | 9,040 | 227,652 | 25.183 | 25.25 | 25.15 | 25.25 | 25.15 | 25.25 | 9,040 | 25.183 | -0.39% |
| 2010-08-02 | 0 | 25.35 | 25.15 | 25.35 | 24.50 | 25.60 | 10,880 | 275,368 | 25.310 | 25.35 | 25.15 | 25.35 | 24.50 | 25.60 | 10,880 | 25.310 | 0.80% |
| 2010-07-30 | 0 | 25.15 | 25.00 | 25.15 | 25.00 | 25.30 | 2,480 | 62,172 | 25.069 | 25.15 | 25.00 | 25.15 | 25.00 | 25.30 | 2,480 | 25.069 | 0.20% |
| 2010-07-29 | 0 | 25.10 | 24.30 | 25.10 | 24.30 | 25.15 | 4,720 | 114,992 | 24.363 | 25.10 | 24.30 | 25.10 | 24.30 | 25.15 | 4,720 | 24.363 | 2.03% |
| 2010-07-28 | 0 | 24.60 | 24.50 | 24.60 | 24.65 | 24.70 | 3,360 | 82,792 | 24.640 | 24.60 | 24.50 | 24.60 | 24.65 | 24.70 | 3,360 | 24.640 | -1.40% |
| 2010-07-27 | 0 | 24.95 | 24.55 | 24.95 | 24.40 | 25.20 | 9,840 | 246,544 | 25.055 | 24.95 | 24.55 | 24.95 | 24.40 | 25.20 | 9,840 | 25.055 | -1.19% |
| 2010-07-26 | 0 | 25.25 | 24.65 | 25.25 | 25.00 | 25.30 | 12,880 | 324,620 | 25.203 | 25.25 | 24.65 | 25.25 | 25.00 | 25.30 | 12,880 | 25.203 | 0.80% |
| 2010-07-23 | 0 | 25.05 | 24.30 | 25.05 | 24.10 | 25.05 | 2,880 | 71,720 | 24.903 | 25.05 | 24.30 | 25.05 | 24.10 | 25.05 | 2,880 | 24.903 | 3.73% |
| 2010-07-22 | 0 | 24.15 | 24.15 | 24.50 | 24.00 | 24.50 | 1,280 | 30,764 | 24.034 | 24.15 | 24.15 | 24.50 | 24.00 | 24.50 | 1,280 | 24.034 | -1.43% |
| 2010-07-21 | 0 | 24.50 | 24.40 | 25.00 | 24.50 | 25.00 | 1,600 | 39,240 | 24.525 | 24.50 | 24.40 | 25.00 | 24.50 | 25.00 | 1,600 | 24.525 | -3.54% |
| 2010-07-20 | 0 | 25.40 | 25.25 | 25.40 | 23.80 | 25.40 | 15,440 | 386,524 | 25.034 | 25.40 | 25.25 | 25.40 | 23.80 | 25.40 | 15,440 | 25.034 | 1.60% |
| 2010-07-19 | 0 | 25.00 | 24.25 | 25.00 | 24.25 | 25.55 | 17,840 | 448,332 | 25.131 | 25.00 | 24.25 | 25.00 | 24.25 | 25.55 | 17,840 | 25.131 | 3.95% |
| 2010-07-16 | 0 | 24.05 | 24.05 | 24.80 | 24.05 | 24.80 | 2,320 | 55,952 | 24.117 | 24.05 | 24.05 | 24.80 | 24.05 | 24.80 | 2,320 | 24.117 | -3.80% |
| 2010-07-15 | 0 | 25.00 | 24.00 | 25.00 | 24.90 | 25.00 | 4,880 | 121,704 | 24.939 | 25.00 | 24.00 | 25.00 | 24.90 | 25.00 | 4,880 | 24.939 | 0.00% |
| 2010-07-14 | 0 | 25.00 | 24.35 | 25.00 | 24.00 | 25.25 | 4,720 | 115,888 | 24.553 | 25.00 | 24.35 | 25.00 | 24.00 | 25.25 | 4,720 | 24.553 | -1.38% |
| 2010-07-13 | 0 | 25.35 | 24.50 | 25.35 | 24.50 | 25.60 | 13,920 | 352,692 | 25.337 | 25.35 | 24.50 | 25.35 | 24.50 | 25.60 | 13,920 | 25.337 | -0.59% |
| 2010-07-12 | 0 | 25.50 | 25.50 | 25.70 | 25.00 | 25.95 | 16,480 | 419,632 | 25.463 | 25.50 | 25.50 | 25.70 | 25.00 | 25.95 | 16,480 | 25.463 | 1.59% |
| 2010-07-09 | 0 | 25.10 | 24.50 | 25.10 | 24.10 | 25.35 | 10,240 | 257,528 | 25.149 | 25.10 | 24.50 | 25.10 | 24.10 | 25.35 | 10,240 | 25.149 | -0.40% |
| 2010-07-08 | 0 | 25.20 | 24.10 | 25.25 | 24.00 | 25.20 | 2,720 | 67,700 | 24.890 | 25.20 | 24.10 | 25.25 | 24.00 | 25.20 | 2,720 | 24.890 | 0.20% |
| 2010-07-07 | 0 | 25.15 | 23.80 | 25.15 | 25.10 | 25.55 | 1,120 | 28,228 | 25.204 | 25.15 | 23.80 | 25.15 | 25.10 | 25.55 | 1,120 | 25.204 | 1.41% |
| 2010-07-06 | 0 | 24.80 | 23.95 | 24.80 | 23.30 | 24.85 | 6,960 | 170,988 | 24.567 | 24.80 | 23.95 | 24.80 | 23.30 | 24.85 | 6,960 | 24.567 | 4.20% |
| 2010-07-05 | 0 | 23.80 | 23.80 | 24.75 | 23.80 | 24.85 | 1,120 | 26,900 | 24.018 | 23.80 | 23.80 | 24.75 | 23.80 | 24.85 | 1,120 | 24.018 | -4.42% |
| 2010-07-02 | 0 | 24.90 | 23.90 | 24.90 | 23.80 | 24.90 | 7,040 | 172,128 | 24.450 | 24.90 | 23.90 | 24.90 | 23.80 | 24.90 | 7,040 | 24.450 | 2.26% |
| 2010-06-30 | 0 | 24.35 | 23.90 | 24.35 | 24.00 | 24.50 | 1,040 | 25,160 | 24.192 | 24.35 | 23.90 | 24.35 | 24.00 | 24.50 | 1,040 | 24.192 | -0.61% |
| 2010-06-29 | 0 | 24.50 | 23.60 | 24.50 | 23.60 | 24.80 | 17,840 | 437,264 | 24.510 | 24.50 | 23.60 | 24.50 | 23.60 | 24.80 | 17,840 | 24.510 | 0.62% |
| 2010-06-28 | 0 | 24.35 | 24.20 | 24.35 | 23.50 | 24.40 | 5,360 | 128,328 | 23.942 | 24.35 | 24.20 | 24.35 | 23.50 | 24.40 | 5,360 | 23.942 | -0.20% |
| 2010-06-25 | 0 | 24.40 | 24.10 | 24.40 | 23.50 | 24.40 | 13,600 | 329,472 | 24.226 | 24.40 | 24.10 | 24.40 | 23.50 | 24.40 | 13,600 | 24.226 | -0.41% |
| 2010-06-24 | 0 | 24.50 | 24.40 | 24.50 | 24.20 | 24.65 | 4,000 | 97,908 | 24.477 | 24.50 | 24.40 | 24.50 | 24.20 | 24.65 | 4,000 | 24.477 | 0.62% |
| 2010-06-23 | 0 | 24.35 | 24.35 | 24.45 | 23.50 | 24.50 | 20,400 | 489,264 | 23.984 | 24.35 | 24.35 | 24.45 | 23.50 | 24.50 | 20,400 | 23.984 | 3.62% |
| 2010-06-22 | 0 | 23.50 | 23.50 | 23.65 | 23.35 | 23.95 | 11,760 | 276,480 | 23.510 | 23.50 | 23.50 | 23.65 | 23.35 | 23.95 | 11,760 | 23.510 | -0.21% |
| 2010-06-21 | 0 | 23.55 | 23.35 | 23.55 | 22.90 | 23.55 | 12,160 | 284,184 | 23.370 | 23.55 | 23.35 | 23.55 | 22.90 | 23.55 | 12,160 | 23.370 | 0.86% |
| 2010-06-18 | 0 | 23.35 | 22.60 | 23.35 | 23.25 | 23.50 | 16,000 | 373,524 | 23.345 | 23.35 | 22.60 | 23.35 | 23.25 | 23.50 | 16,000 | 23.345 | 0.65% |
| 2010-06-17 | 0 | 23.20 | 23.00 | 23.20 | 22.50 | 23.20 | 960 | 21,912 | 22.825 | 23.20 | 23.00 | 23.20 | 22.50 | 23.20 | 960 | 22.825 | 0.87% |
| 2010-06-15 | 0 | 23.00 | 22.80 | 23.00 | 23.00 | 23.00 | 640 | 14,720 | 23.000 | 23.00 | 22.80 | 23.00 | 23.00 | 23.00 | 640 | 23.000 | -1.08% |
| 2010-06-14 | 0 | 23.25 | 23.20 | 23.80 | 23.00 | 23.70 | 320 | 7,452 | 23.288 | 23.25 | 23.20 | 23.80 | 23.00 | 23.70 | 320 | 23.288 | 1.53% |
| 2010-06-11 | 0 | 22.90 | 21.60 | 22.90 | 21.50 | 22.95 | 1,920 | 42,704 | 22.242 | 22.90 | 21.60 | 22.90 | 21.50 | 22.95 | 1,920 | 22.242 | 6.02% |
| 2010-06-10 | 0 | 21.60 | 21.60 | 22.25 | 21.60 | 21.60 | 2,720 | 58,752 | 21.600 | 21.60 | 21.60 | 22.25 | 21.60 | 21.60 | 2,720 | 21.600 | -4.00% |
| 2010-06-09 | 0 | 22.50 | 22.50 | 22.80 | 21.00 | 22.40 | 560 | 12,320 | 22.000 | 22.50 | 22.50 | 22.80 | 21.00 | 22.40 | 560 | 22.000 | 0.45% |
| 2010-06-08 | 0 | 22.40 | 22.30 | 23.10 | 22.40 | 22.40 | 80 | 1,792 | 22.400 | 22.40 | 22.30 | 23.10 | 22.40 | 22.40 | 80 | 22.400 | -0.22% |
| 2010-06-07 | 0 | 22.45 | 22.45 | 22.90 | - | - | 0 | 0 | - | 22.45 | 22.45 | 22.90 | - | - | 0 | - | 0.22% |
| 2010-06-04 | 0 | 22.40 | 22.10 | 23.20 | 22.40 | 22.40 | 240 | 5,376 | 22.400 | 22.40 | 22.10 | 23.20 | 22.40 | 22.40 | 240 | 22.400 | 0.30% |
| 2010-06-03 | 0 | 23.00 | 23.00 | 23.10 | 23.00 | 23.60 | 7,760 | 178,808 | 23.042 | 22.33 | 22.33 | 22.43 | 22.33 | 22.92 | 7,992 | 22.374 | 0.00% |
| 2010-06-02 | 0 | 23.00 | 23.00 | 23.75 | 23.00 | 23.00 | 160 | 3,680 | 23.000 | 22.33 | 22.33 | 23.06 | 22.33 | 22.33 | 165 | 22.333 | 0.00% |
| 2010-06-01 | 0 | 23.00 | 23.00 | 23.20 | 23.00 | 23.20 | 9,520 | 220,560 | 23.168 | 22.33 | 22.33 | 22.53 | 22.33 | 22.53 | 9,804 | 22.496 | -0.86% |
| 2010-05-31 | 0 | 23.20 | 22.80 | 23.70 | 22.80 | 23.20 | 10,160 | 235,648 | 23.194 | 22.53 | 22.14 | 23.01 | 22.14 | 22.53 | 10,463 | 22.521 | -0.22% |
| 2010-05-28 | 0 | 23.25 | 22.85 | 23.25 | 22.85 | 23.50 | 27,120 | 629,424 | 23.209 | 22.58 | 22.19 | 22.58 | 22.19 | 22.82 | 27,930 | 22.536 | 4.26% |
| 2010-05-27 | 0 | 22.30 | 22.10 | 22.30 | 21.85 | 22.50 | 17,520 | 390,056 | 22.263 | 21.65 | 21.46 | 21.65 | 21.22 | 21.85 | 18,043 | 21.618 | 0.90% |
| 2010-05-26 | 0 | 22.10 | 22.10 | 22.35 | 22.05 | 22.65 | 12,560 | 283,668 | 22.585 | 21.46 | 21.46 | 21.70 | 21.41 | 21.99 | 12,935 | 21.930 | -2.00% |
| 2010-05-25 | 0 | 22.55 | 22.50 | 23.20 | 22.50 | 23.20 | 129,760 | 2,926,692 | 22.555 | 21.90 | 21.85 | 22.53 | 21.85 | 22.53 | 133,634 | 21.901 | -3.43% |
| 2010-05-24 | 0 | 23.35 | 23.20 | 23.45 | 23.35 | 23.60 | 3,200 | 75,300 | 23.531 | 22.67 | 22.53 | 22.77 | 22.67 | 22.92 | 3,296 | 22.849 | -0.64% |
| 2010-05-20 | 0 | 23.50 | 23.50 | 23.65 | 22.80 | 23.65 | 26,480 | 619,564 | 23.397 | 22.82 | 22.82 | 22.96 | 22.14 | 22.96 | 27,271 | 22.719 | -1.26% |
| 2010-05-19 | 0 | 23.80 | 23.70 | 24.00 | 23.60 | 23.80 | 7,840 | 185,992 | 23.723 | 23.11 | 23.01 | 23.30 | 22.92 | 23.11 | 8,074 | 23.036 | -0.63% |
| 2010-05-18 | 0 | 23.95 | 23.60 | 24.00 | 23.55 | 24.00 | 1,760 | 42,008 | 23.868 | 23.26 | 22.92 | 23.30 | 22.87 | 23.30 | 1,813 | 23.176 | 0.21% |
| 2010-05-17 | 0 | 23.90 | 23.90 | 24.20 | 23.90 | 24.10 | 10,480 | 251,320 | 23.981 | 23.21 | 23.21 | 23.50 | 23.21 | 23.40 | 10,793 | 23.286 | -2.05% |
| 2010-05-14 | 0 | 24.40 | 24.40 | 24.60 | 24.30 | 24.85 | 6,320 | 154,208 | 24.400 | 23.69 | 23.69 | 23.89 | 23.60 | 24.13 | 6,509 | 23.693 | -0.81% |
| 2010-05-13 | 0 | 24.60 | 24.50 | 24.80 | 24.50 | 24.60 | 17,440 | 428,776 | 24.586 | 23.89 | 23.79 | 24.08 | 23.79 | 23.89 | 17,961 | 23.873 | -0.20% |
| 2010-05-12 | 0 | 24.65 | 24.30 | 24.65 | 24.00 | 24.70 | 6,160 | 149,200 | 24.221 | 23.94 | 23.60 | 23.94 | 23.30 | 23.98 | 6,344 | 23.519 | 1.44% |
| 2010-05-11 | 0 | 24.30 | 24.10 | 24.30 | 24.30 | 24.70 | 12,000 | 294,872 | 24.573 | 23.60 | 23.40 | 23.60 | 23.60 | 23.98 | 12,358 | 23.860 | -0.61% |
| 2010-05-10 | 0 | 24.45 | 24.15 | 24.50 | 24.00 | 24.45 | 8,400 | 204,280 | 24.319 | 23.74 | 23.45 | 23.79 | 23.30 | 23.74 | 8,651 | 23.614 | 2.30% |
| 2010-05-07 | 0 | 23.90 | 23.85 | 24.00 | 23.85 | 24.30 | 19,840 | 477,680 | 24.077 | 23.21 | 23.16 | 23.30 | 23.16 | 23.60 | 20,432 | 23.379 | -1.65% |
| 2010-05-06 | 0 | 24.30 | 24.05 | 24.30 | 24.30 | 25.15 | 18,980 | 467,202 | 24.615 | 23.60 | 23.35 | 23.60 | 23.60 | 24.42 | 19,547 | 23.902 | -4.71% |
| 2010-05-05 | 0 | 25.50 | 25.25 | 25.60 | 25.15 | 25.80 | 14,160 | 359,268 | 25.372 | 24.76 | 24.52 | 24.86 | 24.42 | 25.05 | 14,583 | 24.636 | -3.04% |
| 2010-05-04 | 0 | 26.30 | 25.85 | 26.30 | 26.30 | 26.50 | 3,920 | 103,624 | 26.435 | 25.54 | 25.10 | 25.54 | 25.54 | 25.73 | 4,037 | 25.668 | -0.38% |
| 2010-05-03 | 0 | 26.40 | 26.40 | 26.50 | 26.40 | 26.80 | 7,840 | 208,532 | 26.598 | 25.63 | 25.63 | 25.73 | 25.63 | 26.02 | 8,074 | 25.827 | -2.22% |
| 2010-04-30 | 0 | 27.00 | 26.45 | 27.40 | 26.50 | 27.15 | 73,280 | 1,949,780 | 26.607 | 26.22 | 25.68 | 26.61 | 25.73 | 26.36 | 75,468 | 25.836 | 2.27% |
| 2010-04-29 | 0 | 26.40 | 26.40 | 26.50 | 26.40 | 27.00 | 56,400 | 1,493,776 | 26.485 | 25.63 | 25.63 | 25.73 | 25.63 | 26.22 | 58,084 | 25.718 | -0.38% |
| 2010-04-28 | 0 | 26.50 | 26.60 | 26.70 | 25.80 | 26.60 | 27,760 | 730,620 | 26.319 | 25.73 | 25.83 | 25.93 | 25.05 | 25.83 | 28,589 | 25.556 | 0.00% |
| 2010-04-27 | 0 | 26.50 | 26.50 | 26.70 | 26.50 | 26.80 | 30,960 | 822,984 | 26.582 | 25.73 | 25.73 | 25.93 | 25.73 | 26.02 | 31,884 | 25.811 | -0.19% |
| 2010-04-26 | 0 | 26.55 | 26.55 | 27.30 | 26.40 | 27.00 | 7,760 | 205,984 | 26.544 | 25.78 | 25.78 | 26.51 | 25.63 | 26.22 | 7,992 | 25.775 | 0.19% |
| 2010-04-23 | 0 | 26.50 | 26.35 | 26.60 | 26.35 | 26.50 | 30,080 | 795,824 | 26.457 | 25.73 | 25.59 | 25.83 | 25.59 | 25.73 | 30,978 | 25.690 | -0.38% |
| 2010-04-22 | 0 | 26.60 | 26.45 | 26.60 | 26.30 | 26.60 | 36,880 | 973,028 | 26.384 | 25.83 | 25.68 | 25.83 | 25.54 | 25.83 | 37,981 | 25.619 | 0.38% |
| 2010-04-21 | 0 | 26.50 | 26.50 | 26.70 | 26.40 | 26.60 | 33,280 | 881,768 | 26.495 | 25.73 | 25.73 | 25.93 | 25.63 | 25.83 | 34,274 | 25.727 | -0.38% |
| 2010-04-20 | 0 | 26.60 | 26.50 | 26.80 | 26.50 | 26.60 | 15,440 | 409,608 | 26.529 | 25.83 | 25.73 | 26.02 | 25.73 | 25.83 | 15,901 | 25.760 | 0.00% |
| 2010-04-19 | 0 | 26.60 | 26.50 | 26.95 | 26.40 | 26.80 | 47,760 | 1,266,828 | 26.525 | 25.83 | 25.73 | 26.17 | 25.63 | 26.02 | 49,186 | 25.756 | -1.48% |
| 2010-04-16 | 0 | 27.00 | 26.80 | 27.00 | 26.55 | 27.10 | 27,200 | 731,744 | 26.902 | 26.22 | 26.02 | 26.22 | 25.78 | 26.31 | 28,012 | 26.122 | 0.00% |
| 2010-04-15 | 0 | 27.00 | 27.00 | 27.15 | 27.00 | 27.55 | 32,880 | 888,748 | 27.030 | 26.22 | 26.22 | 26.36 | 26.22 | 26.75 | 33,862 | 26.246 | 0.00% |
| 2010-04-14 | 0 | 27.00 | 27.00 | 27.50 | 27.00 | 27.20 | 33,760 | 912,096 | 27.017 | 26.22 | 26.22 | 26.70 | 26.22 | 26.41 | 34,768 | 26.234 | -0.74% |
| 2010-04-13 | 0 | 27.20 | 27.20 | 27.60 | 27.10 | 27.30 | 15,840 | 431,520 | 27.242 | 26.41 | 26.41 | 26.80 | 26.31 | 26.51 | 16,313 | 26.453 | -0.55% |
| 2010-04-12 | 0 | 27.35 | 27.35 | 27.70 | 27.30 | 27.60 | 16,720 | 459,436 | 27.478 | 26.56 | 26.56 | 26.90 | 26.51 | 26.80 | 17,219 | 26.682 | -0.91% |
| 2010-04-09 | 0 | 27.60 | 27.60 | 27.80 | 27.20 | 27.60 | 12,400 | 338,356 | 27.287 | 26.80 | 26.80 | 26.99 | 26.41 | 26.80 | 12,770 | 26.496 | 1.47% |
| 2010-04-08 | 0 | 27.20 | 27.20 | 27.50 | 27.20 | 27.60 | 20,400 | 556,432 | 27.276 | 26.41 | 26.41 | 26.70 | 26.41 | 26.80 | 21,009 | 26.485 | -0.37% |
| 2010-04-07 | 0 | 27.30 | 27.30 | 27.60 | 27.25 | 27.70 | 11,760 | 323,276 | 27.489 | 26.51 | 26.51 | 26.80 | 26.46 | 26.90 | 12,111 | 26.692 | -0.18% |
| 2010-04-01 | 0 | 27.35 | 27.35 | 27.50 | 27.00 | 27.55 | 10,320 | 280,712 | 27.201 | 26.56 | 26.56 | 26.70 | 26.22 | 26.75 | 10,628 | 26.412 | 0.55% |
| 2010-03-31 | 0 | 27.20 | 27.00 | 27.50 | 26.90 | 27.40 | 18,080 | 488,560 | 27.022 | 26.41 | 26.22 | 26.70 | 26.12 | 26.61 | 18,620 | 26.239 | 0.00% |
| 2010-03-30 | 0 | 27.20 | 27.20 | 27.50 | 27.10 | 27.50 | 22,880 | 626,836 | 27.397 | 26.41 | 26.41 | 26.70 | 26.31 | 26.70 | 23,563 | 26.602 | -1.09% |
| 2010-03-29 | 0 | 27.50 | 27.30 | 27.60 | 27.00 | 27.50 | 13,840 | 378,744 | 27.366 | 26.70 | 26.51 | 26.80 | 26.22 | 26.70 | 14,253 | 26.572 | 0.36% |
| 2010-03-26 | 0 | 27.40 | 27.35 | 27.50 | 27.30 | 27.50 | 7,200 | 197,720 | 27.461 | 26.61 | 26.56 | 26.70 | 26.51 | 26.70 | 7,415 | 26.665 | 0.37% |
| 2010-03-25 | 0 | 27.30 | 27.30 | 27.85 | 27.05 | 28.00 | 12,160 | 333,320 | 27.411 | 26.51 | 26.51 | 27.04 | 26.27 | 27.19 | 12,523 | 26.616 | -2.50% |
| 2010-03-24 | 0 | 28.00 | 27.45 | 28.00 | 27.40 | 28.85 | 4,400 | 124,404 | 28.274 | 27.19 | 26.65 | 27.19 | 26.61 | 28.01 | 4,531 | 27.454 | 0.72% |
| 2010-03-23 | 0 | 27.80 | 27.80 | 28.00 | 27.80 | 28.30 | 19,520 | 548,652 | 28.107 | 26.99 | 26.99 | 27.19 | 26.99 | 27.48 | 20,103 | 27.292 | -0.71% |
| 2010-03-22 | 0 | 28.00 | 27.50 | 28.00 | 27.90 | 28.00 | 4,560 | 127,672 | 27.998 | 27.19 | 26.70 | 27.19 | 27.09 | 27.19 | 4,696 | 27.187 | 0.00% |
| 2010-03-19 | 0 | 28.00 | 28.00 | 28.20 | 27.10 | 28.00 | 16,480 | 455,120 | 27.617 | 27.19 | 27.19 | 27.38 | 26.31 | 27.19 | 16,972 | 26.816 | 1.45% |
| 2010-03-18 | 0 | 27.60 | 27.60 | 27.70 | 26.85 | 28.20 | 49,440 | 1,364,468 | 27.598 | 26.80 | 26.80 | 26.90 | 26.07 | 27.38 | 50,916 | 26.798 | -2.13% |
| 2010-03-17 | 0 | 28.20 | 27.90 | 28.20 | 27.90 | 28.60 | 28,800 | 812,852 | 28.224 | 27.38 | 27.09 | 27.38 | 27.09 | 27.77 | 29,660 | 27.406 | -1.05% |
| 2010-03-16 | 0 | 28.50 | 28.20 | 28.50 | 28.10 | 28.50 | 7,920 | 225,336 | 28.452 | 27.67 | 27.38 | 27.67 | 27.29 | 27.67 | 8,156 | 27.627 | -0.35% |
| 2010-03-15 | 0 | 28.60 | 28.20 | 28.80 | 27.90 | 28.80 | 16,880 | 479,880 | 28.429 | 27.77 | 27.38 | 27.97 | 27.09 | 27.97 | 17,384 | 27.605 | 0.70% |
| 2010-03-12 | 0 | 28.40 | 27.60 | 28.60 | 28.00 | 28.60 | 26,720 | 756,572 | 28.315 | 27.58 | 26.80 | 27.77 | 27.19 | 27.77 | 27,518 | 27.494 | 3.65% |
| 2010-03-11 | 0 | 27.40 | 27.40 | 27.50 | 26.90 | 27.50 | 16,640 | 449,324 | 27.003 | 26.61 | 26.61 | 26.70 | 26.12 | 26.70 | 17,137 | 26.220 | 1.86% |
| 2010-03-10 | 0 | 26.90 | 26.90 | 27.35 | 26.90 | 27.00 | 24,960 | 673,448 | 26.981 | 26.12 | 26.12 | 26.56 | 26.12 | 26.22 | 25,705 | 26.199 | -0.37% |
| 2010-03-09 | 0 | 27.00 | 26.90 | 27.00 | 26.85 | 27.50 | 7,520 | 203,668 | 27.084 | 26.22 | 26.12 | 26.22 | 26.07 | 26.70 | 7,745 | 26.298 | -0.37% |
| 2010-03-08 | 0 | 27.10 | 27.10 | 27.40 | 26.80 | 27.40 | 39,040 | 1,059,444 | 27.137 | 26.31 | 26.31 | 26.61 | 26.02 | 26.61 | 40,206 | 26.351 | -0.37% |
| 2010-03-05 | 0 | 27.20 | 27.15 | 27.80 | 27.20 | 28.20 | 5,280 | 145,160 | 27.492 | 26.41 | 26.36 | 26.99 | 26.41 | 27.38 | 5,438 | 26.695 | -2.16% |
| 2010-03-04 | 0 | 27.80 | 27.35 | 27.80 | 27.15 | 28.20 | 34,880 | 963,332 | 27.618 | 26.99 | 26.56 | 26.99 | 26.36 | 27.38 | 35,921 | 26.818 | -0.71% |
| 2010-03-03 | 0 | 28.00 | 27.70 | 28.00 | 27.00 | 29.00 | 86,880 | 2,462,400 | 28.343 | 27.19 | 26.90 | 27.19 | 26.22 | 28.16 | 89,474 | 27.521 | 5.66% |
| 2010-03-02 | 0 | 26.50 | 26.55 | 26.75 | 25.00 | 26.55 | 88,880 | 2,284,328 | 25.701 | 25.73 | 25.78 | 25.97 | 24.28 | 25.78 | 91,534 | 24.956 | 6.85% |
| 2010-03-01 | 0 | 24.80 | 24.80 | 24.90 | 24.80 | 25.10 | 32,400 | 805,796 | 24.870 | 24.08 | 24.08 | 24.18 | 24.08 | 24.37 | 33,367 | 24.149 | -0.40% |
| 2010-02-26 | 0 | 24.90 | 24.80 | 24.90 | 24.50 | 25.45 | 70,320 | 1,757,228 | 24.989 | 24.18 | 24.08 | 24.18 | 23.79 | 24.71 | 72,420 | 24.265 | 1.84% |
| 2010-02-25 | 0 | 24.45 | 24.40 | 24.45 | 24.45 | 24.70 | 27,360 | 670,468 | 24.505 | 23.74 | 23.69 | 23.74 | 23.74 | 23.98 | 28,177 | 23.795 | -0.20% |
| 2010-02-24 | 0 | 24.50 | 24.40 | 24.60 | 24.40 | 24.80 | 49,440 | 1,214,936 | 24.574 | 23.79 | 23.69 | 23.89 | 23.69 | 24.08 | 50,916 | 23.861 | -1.21% |
| 2010-02-23 | 0 | 24.80 | 24.60 | 24.80 | 24.20 | 24.85 | 18,480 | 452,008 | 24.459 | 24.08 | 23.89 | 24.08 | 23.50 | 24.13 | 19,032 | 23.750 | -0.80% |
| 2010-02-22 | 0 | 25.00 | 24.70 | 25.00 | 24.60 | 25.15 | 15,920 | 396,524 | 24.907 | 24.28 | 23.98 | 24.28 | 23.89 | 24.42 | 16,395 | 24.185 | 2.04% |
| 2010-02-19 | 0 | 24.50 | 24.50 | 24.55 | 24.50 | 24.80 | 44,720 | 1,101,636 | 24.634 | 23.79 | 23.79 | 23.84 | 23.79 | 24.08 | 46,055 | 23.920 | -1.80% |
| 2010-02-18 | 0 | 24.95 | 24.90 | 25.00 | 24.90 | 25.50 | 53,920 | 1,351,156 | 25.059 | 24.23 | 24.18 | 24.28 | 24.18 | 24.76 | 55,530 | 24.332 | -1.38% |
| 2010-02-17 | 0 | 25.30 | 25.30 | 25.50 | 25.00 | 25.65 | 20,880 | 530,984 | 25.430 | 24.57 | 24.57 | 24.76 | 24.28 | 24.91 | 21,503 | 24.693 | -1.56% |
| 2010-02-12 | 0 | 25.70 | 25.50 | 25.70 | 25.30 | 25.80 | 48,560 | 1,234,396 | 25.420 | 24.95 | 24.76 | 24.95 | 24.57 | 25.05 | 50,010 | 24.683 | -0.39% |
| 2010-02-11 | 0 | 25.80 | 25.80 | 25.95 | 24.50 | 26.30 | 127,280 | 3,229,888 | 25.376 | 25.05 | 25.05 | 25.20 | 23.79 | 25.54 | 131,080 | 24.641 | -0.96% |
| 2010-02-10 | 0 | 26.05 | 26.05 | 26.15 | 26.00 | 26.30 | 35,440 | 925,320 | 26.109 | 25.29 | 25.29 | 25.39 | 25.25 | 25.54 | 36,498 | 25.353 | -0.57% |
| 2010-02-09 | 0 | 26.20 | 26.20 | 26.30 | 25.90 | 26.90 | 66,240 | 1,752,512 | 26.457 | 25.44 | 25.44 | 25.54 | 25.15 | 26.12 | 68,218 | 25.690 | -2.60% |
| 2010-02-08 | 0 | 26.90 | 26.90 | 27.20 | 26.90 | 27.50 | 23,840 | 646,952 | 27.137 | 26.12 | 26.12 | 26.41 | 26.12 | 26.70 | 24,552 | 26.350 | -1.82% |
| 2010-02-05 | 0 | 27.40 | 27.40 | 27.45 | 27.30 | 28.00 | 35,280 | 979,388 | 27.760 | 26.61 | 26.61 | 26.65 | 26.51 | 27.19 | 36,333 | 26.956 | -3.18% |
| 2010-02-04 | 0 | 28.30 | 27.95 | 28.30 | 28.00 | 28.40 | 13,440 | 378,788 | 28.184 | 27.48 | 27.14 | 27.48 | 27.19 | 27.58 | 13,841 | 27.367 | -0.35% |
| 2010-02-03 | 0 | 28.40 | 28.40 | 28.50 | 28.00 | 28.50 | 26,320 | 748,284 | 28.430 | 27.58 | 27.58 | 27.67 | 27.19 | 27.67 | 27,106 | 27.606 | 1.61% |
| 2010-02-02 | 0 | 27.95 | 27.50 | 27.90 | 27.35 | 27.95 | 14,960 | 414,436 | 27.703 | 27.14 | 26.70 | 27.09 | 26.56 | 27.14 | 15,407 | 26.900 | 3.14% |
| 2010-02-01 | 0 | 27.10 | 27.10 | 27.55 | 27.00 | 28.00 | 47,040 | 1,272,232 | 27.046 | 26.31 | 26.31 | 26.75 | 26.22 | 27.19 | 48,445 | 26.262 | -1.81% |
| 2010-01-29 | 0 | 27.60 | 27.50 | 27.80 | 27.30 | 28.20 | 35,680 | 989,520 | 27.733 | 26.80 | 26.70 | 26.99 | 26.51 | 27.38 | 36,745 | 26.929 | -3.16% |
| 2010-01-28 | 0 | 28.50 | 28.55 | 28.80 | 28.50 | 29.35 | 54,400 | 1,570,420 | 28.868 | 27.67 | 27.72 | 27.97 | 27.67 | 28.50 | 56,024 | 28.031 | -3.06% |
| 2010-01-27 | 0 | 29.40 | 29.10 | 29.40 | 29.00 | 30.55 | 93,600 | 2,776,392 | 29.662 | 28.55 | 28.26 | 28.55 | 28.16 | 29.66 | 96,395 | 28.802 | -3.76% |
| 2010-01-26 | 0 | 30.55 | 30.50 | 30.55 | 30.50 | 32.00 | 54,640 | 1,710,616 | 31.307 | 29.66 | 29.62 | 29.66 | 29.62 | 31.07 | 56,271 | 30.399 | -6.57% |
| 2010-01-25 | 0 | 32.70 | 32.10 | 32.70 | 32.05 | 32.70 | 12,320 | 396,148 | 32.155 | 31.75 | 31.17 | 31.75 | 31.12 | 31.75 | 12,688 | 31.223 | -1.51% |
| 2010-01-22 | 0 | 33.20 | 32.70 | 33.20 | 31.80 | 33.20 | 77,920 | 2,534,700 | 32.530 | 32.24 | 31.75 | 32.24 | 30.88 | 32.24 | 80,247 | 31.586 | -0.60% |
| 2010-01-21 | 0 | 33.40 | 33.30 | 34.20 | 32.10 | 34.70 | 172,720 | 5,817,592 | 33.682 | 32.43 | 32.33 | 33.21 | 31.17 | 33.69 | 177,877 | 32.706 | 1.52% |
| 2010-01-20 | 0 | 32.90 | 32.95 | 33.00 | 32.90 | 33.40 | 46,080 | 1,527,216 | 33.143 | 31.95 | 31.99 | 32.04 | 31.95 | 32.43 | 47,456 | 32.182 | 0.00% |
| 2010-01-19 | 0 | 32.90 | 32.90 | 32.95 | 32.60 | 33.00 | 42,960 | 1,411,128 | 32.847 | 31.95 | 31.95 | 31.99 | 31.65 | 32.04 | 44,243 | 31.895 | 0.00% |
| 2010-01-18 | 0 | 32.90 | 33.00 | 33.10 | 32.60 | 33.10 | 32,240 | 1,059,236 | 32.855 | 31.95 | 32.04 | 32.14 | 31.65 | 32.14 | 33,203 | 31.902 | -0.30% |
| 2010-01-15 | 0 | 33.00 | 33.00 | 33.25 | 32.65 | 33.45 | 53,680 | 1,775,312 | 33.072 | 32.04 | 32.04 | 32.29 | 31.70 | 32.48 | 55,283 | 32.113 | 0.76% |
| 2010-01-14 | 0 | 32.75 | 32.65 | 32.75 | 32.55 | 33.65 | 93,440 | 3,079,220 | 32.954 | 31.80 | 31.70 | 31.80 | 31.61 | 32.67 | 96,230 | 31.999 | -1.06% |
| 2010-01-13 | 0 | 33.10 | 33.10 | 33.20 | 33.05 | 33.80 | 194,240 | 6,472,076 | 33.320 | 32.14 | 32.14 | 32.24 | 32.09 | 32.82 | 200,040 | 32.354 | -2.93% |
| 2010-01-12 | 0 | 34.10 | 34.10 | 34.35 | 34.05 | 34.65 | 76,480 | 2,622,468 | 34.290 | 33.11 | 33.11 | 33.35 | 33.06 | 33.65 | 78,764 | 33.295 | -1.02% |
| 2010-01-11 | 0 | 34.45 | 34.40 | 34.45 | 34.05 | 35.00 | 133,840 | 4,590,632 | 34.299 | 33.45 | 33.40 | 33.45 | 33.06 | 33.99 | 137,836 | 33.305 | -1.15% |
| 2010-01-08 | 0 | 34.85 | 34.85 | 35.00 | 34.65 | 35.55 | 92,480 | 3,236,372 | 34.995 | 33.84 | 33.84 | 33.99 | 33.65 | 34.52 | 95,241 | 33.981 | -2.52% |
| 2010-01-07 | 0 | 35.75 | 35.75 | 35.90 | 35.00 | 36.35 | 126,320 | 4,528,472 | 35.849 | 34.71 | 34.71 | 34.86 | 33.99 | 35.30 | 130,092 | 34.810 | 1.85% |
| 2010-01-06 | 0 | 35.10 | 35.15 | 35.20 | 34.20 | 35.75 | 274,960 | 9,683,032 | 35.216 | 34.08 | 34.13 | 34.18 | 33.21 | 34.71 | 283,170 | 34.195 | 2.63% |
| 2010-01-05 | 0 | 34.20 | 34.15 | 34.20 | 33.75 | 35.40 | 267,520 | 9,145,420 | 34.186 | 33.21 | 33.16 | 33.21 | 32.77 | 34.37 | 275,508 | 33.195 | -1.30% |
| 2010-01-04 | 0 | 34.65 | 34.55 | 34.65 | 33.60 | 36.95 | 571,600 | 19,814,480 | 34.665 | 33.65 | 33.55 | 33.65 | 32.63 | 35.88 | 588,667 | 33.660 | -7.10% |
| 2009-12-31 | 0 | 37.30 | 37.10 | 37.45 | 36.70 | 38.50 | 263,280 | 9,951,336 | 37.798 | 36.22 | 36.02 | 36.36 | 35.64 | 37.38 | 271,141 | 36.702 | -2.48% |
| 2009-12-30 | 0 | 38.25 | 38.25 | 38.30 | 37.50 | 39.15 | 655,280 | 25,112,852 | 38.324 | 37.14 | 37.14 | 37.19 | 36.41 | 38.01 | 674,845 | 37.213 | 1.46% |
| 2009-12-29 | 0 | 37.70 | 37.50 | 37.70 | 37.30 | 42.30 | 3,319,040 | 131,739,844 | 39.692 | 36.61 | 36.41 | 36.61 | 36.22 | 41.07 | 3,418,140 | 38.541 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy