International Mining Machinery Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01683 | 2010-02-10 | 2012-02-10 | 2012-06-11 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-13 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-12 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-05 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-23 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-01 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-24 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-22 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-20 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-17 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-15 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 8.480 | 8.450 | 8.480 | 8.450 | 8.500 | 3,410,500 | 28,931,058 | 8.4829 | 8.480 | 8.450 | 8.480 | 8.450 | 8.500 | 3,410,500 | 8.4829 | -0.12% |
| 2012-02-09 | 0 | 8.490 | 8.450 | 8.490 | 8.470 | 8.490 | 803,000 | 6,809,675 | 8.4803 | 8.490 | 8.450 | 8.490 | 8.470 | 8.490 | 803,000 | 8.4803 | 0.35% |
| 2012-02-08 | 0 | 8.460 | 8.450 | 8.460 | 8.450 | 8.490 | 190,000 | 1,607,205 | 8.4590 | 8.460 | 8.450 | 8.460 | 8.450 | 8.490 | 190,000 | 8.4590 | -0.24% |
| 2012-02-07 | 0 | 8.480 | 8.470 | 8.480 | 8.460 | 8.490 | 527,000 | 4,467,505 | 8.4772 | 8.480 | 8.470 | 8.480 | 8.460 | 8.490 | 527,000 | 8.4772 | 0.00% |
| 2012-02-06 | 0 | 8.480 | 8.480 | 8.500 | 8.460 | 8.500 | 65,000 | 551,100 | 8.4785 | 8.480 | 8.480 | 8.500 | 8.460 | 8.500 | 65,000 | 8.4785 | 1.31% |
| 2012-02-03 | 0 | 8.370 | 8.330 | 8.370 | 8.150 | 8.420 | 314,000 | 2,614,350 | 8.3260 | 8.370 | 8.330 | 8.370 | 8.150 | 8.420 | 314,000 | 8.3260 | 0.00% |
| 2012-02-02 | 0 | 8.370 | 8.350 | 8.360 | 8.220 | 8.380 | 388,000 | 3,230,324 | 8.3256 | 8.370 | 8.350 | 8.360 | 8.220 | 8.380 | 388,000 | 8.3256 | 2.20% |
| 2012-02-01 | 0 | 8.190 | 8.190 | 8.200 | 8.150 | 8.440 | 1,022,500 | 8,496,370 | 8.3094 | 8.190 | 8.190 | 8.200 | 8.150 | 8.440 | 1,022,500 | 8.3094 | -3.42% |
| 2012-01-31 | 0 | 8.480 | 8.480 | 8.490 | 8.480 | 8.500 | 832,000 | 7,065,435 | 8.4921 | 8.480 | 8.480 | 8.490 | 8.480 | 8.500 | 832,000 | 8.4921 | -0.35% |
| 2012-01-30 | 0 | 8.510 | 8.500 | 8.510 | 8.480 | 8.530 | 8,355,500 | 71,063,730 | 8.5050 | 8.510 | 8.500 | 8.510 | 8.480 | 8.530 | 8,355,500 | 8.5050 | 0.35% |
| 2012-01-27 | 0 | 8.480 | 8.480 | 8.490 | 8.470 | 8.520 | 1,907,500 | 16,181,955 | 8.4833 | 8.480 | 8.480 | 8.490 | 8.470 | 8.520 | 1,907,500 | 8.4833 | -0.35% |
| 2012-01-26 | 0 | 8.510 | 8.500 | 8.510 | 8.490 | 8.540 | 2,260,000 | 19,261,385 | 8.5227 | 8.510 | 8.500 | 8.510 | 8.490 | 8.540 | 2,260,000 | 8.5227 | -0.35% |
| 2012-01-20 | 0 | 8.540 | 8.530 | 8.540 | 8.530 | 8.540 | 2,819,000 | 24,068,075 | 8.5378 | 8.540 | 8.530 | 8.540 | 8.530 | 8.540 | 2,819,000 | 8.5378 | 0.00% |
| 2012-01-19 | 0 | 8.540 | 8.530 | 8.540 | 8.530 | 8.550 | 2,625,000 | 22,413,235 | 8.5384 | 8.540 | 8.530 | 8.540 | 8.530 | 8.550 | 2,625,000 | 8.5384 | -0.12% |
| 2012-01-18 | 0 | 8.550 | 8.540 | 8.550 | 8.530 | 8.550 | 3,863,000 | 32,978,515 | 8.5370 | 8.550 | 8.540 | 8.550 | 8.530 | 8.550 | 3,863,000 | 8.5370 | 0.12% |
| 2012-01-17 | 0 | 8.540 | 8.530 | 8.540 | 8.530 | 8.560 | 1,387,500 | 11,853,017 | 8.5427 | 8.540 | 8.530 | 8.540 | 8.530 | 8.560 | 1,387,500 | 8.5427 | -0.23% |
| 2012-01-16 | 0 | 8.560 | 8.550 | 8.560 | 8.540 | 8.560 | 631,500 | 5,400,320 | 8.5516 | 8.560 | 8.550 | 8.560 | 8.540 | 8.560 | 631,500 | 8.5516 | 0.00% |
| 2012-01-13 | 0 | 8.560 | 8.550 | 8.560 | 8.540 | 8.560 | 1,824,500 | 15,600,910 | 8.5508 | 8.560 | 8.550 | 8.560 | 8.540 | 8.560 | 1,824,500 | 8.5508 | 0.12% |
| 2012-01-12 | 0 | 8.550 | 8.540 | 8.550 | 8.530 | 8.560 | 4,833,500 | 41,281,266 | 8.5407 | 8.550 | 8.540 | 8.550 | 8.530 | 8.560 | 4,833,500 | 8.5407 | 0.00% |
| 2012-01-11 | 0 | 8.550 | 8.540 | 8.550 | 8.530 | 8.550 | 8,109,500 | 69,259,525 | 8.5405 | 8.550 | 8.540 | 8.550 | 8.530 | 8.550 | 8,109,500 | 8.5405 | 0.00% |
| 2012-01-10 | 0 | 8.550 | 8.540 | 8.550 | 8.540 | 8.550 | 2,741,000 | 23,419,070 | 8.5440 | 8.550 | 8.540 | 8.550 | 8.540 | 8.550 | 2,741,000 | 8.5440 | 0.12% |
| 2012-01-09 | 0 | 8.540 | 8.540 | 8.550 | 8.530 | 8.550 | 6,196,500 | 52,921,872 | 8.5406 | 8.540 | 8.540 | 8.550 | 8.530 | 8.550 | 6,196,500 | 8.5406 | -0.12% |
| 2012-01-06 | 0 | 8.550 | 8.540 | 8.550 | 8.530 | 8.560 | 4,265,500 | 36,428,585 | 8.5403 | 8.550 | 8.540 | 8.550 | 8.530 | 8.560 | 4,265,500 | 8.5403 | 0.12% |
| 2012-01-05 | 0 | 8.540 | 8.530 | 8.550 | 8.530 | 8.570 | 7,190,500 | 61,486,380 | 8.5511 | 8.540 | 8.530 | 8.550 | 8.530 | 8.570 | 7,190,500 | 8.5511 | -0.12% |
| 2012-01-04 | 0 | 8.550 | 8.550 | 8.560 | 8.550 | 8.590 | 2,124,800 | 18,190,031 | 8.5608 | 8.550 | 8.550 | 8.560 | 8.550 | 8.590 | 2,124,800 | 8.5608 | -0.12% |
| 2012-01-03 | 0 | 8.560 | 8.550 | 8.560 | 8.550 | 8.600 | 1,862,500 | 15,970,845 | 8.5750 | 8.560 | 8.550 | 8.560 | 8.550 | 8.600 | 1,862,500 | 8.5750 | 0.12% |
| 2011-12-30 | 0 | 8.550 | 8.550 | 8.560 | 8.540 | 8.580 | 4,435,106 | 37,902,341 | 8.5460 | 8.550 | 8.550 | 8.560 | 8.540 | 8.580 | 4,435,106 | 8.5460 | 0.00% |
| 2011-12-29 | 0 | 8.550 | 8.550 | 8.560 | 8.530 | 8.550 | 4,519,150 | 38,627,207 | 8.5474 | 8.550 | 8.550 | 8.560 | 8.530 | 8.550 | 4,519,150 | 8.5474 | 0.35% |
| 2011-12-28 | 0 | 8.520 | 8.510 | 8.520 | 8.510 | 8.560 | 10,281,436 | 87,831,581 | 8.5427 | 8.520 | 8.510 | 8.520 | 8.510 | 8.560 | 10,281,436 | 8.5427 | -0.35% |
| 2011-12-23 | 0 | 8.550 | 8.550 | 8.560 | 8.520 | 8.650 | 24,642,800 | 210,650,694 | 8.5482 | 8.550 | 8.550 | 8.560 | 8.520 | 8.650 | 24,642,800 | 8.5482 | 3.14% |
| 2011-12-22 | 0 | 8.290 | 8.290 | 8.300 | 8.280 | 8.300 | 659,500 | 5,469,125 | 8.2928 | 8.290 | 8.290 | 8.300 | 8.280 | 8.300 | 659,500 | 8.2928 | -0.12% |
| 2011-12-21 | 0 | 8.300 | 8.300 | 8.310 | 8.250 | 8.310 | 4,076,500 | 33,801,058 | 8.2917 | 8.300 | 8.300 | 8.310 | 8.250 | 8.310 | 4,076,500 | 8.2917 | 0.24% |
| 2011-12-20 | 0 | 8.280 | 8.270 | 8.300 | 8.260 | 8.300 | 590,000 | 4,884,687 | 8.2791 | 8.280 | 8.270 | 8.300 | 8.260 | 8.300 | 590,000 | 8.2791 | 0.36% |
| 2011-12-19 | 0 | 8.250 | 8.250 | 8.260 | 8.250 | 8.260 | 2,112,500 | 17,442,805 | 8.2569 | 8.250 | 8.250 | 8.260 | 8.250 | 8.260 | 2,112,500 | 8.2569 | -0.12% |
| 2011-12-16 | 0 | 8.260 | 8.250 | 8.260 | 8.250 | 8.310 | 2,368,000 | 19,566,650 | 8.2629 | 8.260 | 8.250 | 8.260 | 8.250 | 8.310 | 2,368,000 | 8.2629 | 0.12% |
| 2011-12-15 | 0 | 8.250 | 8.250 | 8.260 | 8.240 | 8.300 | 1,684,000 | 13,906,520 | 8.2580 | 8.250 | 8.250 | 8.260 | 8.240 | 8.300 | 1,684,000 | 8.2580 | -0.48% |
| 2011-12-14 | 0 | 8.290 | 8.280 | 8.300 | 8.280 | 8.340 | 1,092,800 | 9,059,915 | 8.2906 | 8.290 | 8.280 | 8.300 | 8.280 | 8.340 | 1,092,800 | 8.2906 | 0.12% |
| 2011-12-13 | 0 | 8.280 | 8.270 | 8.300 | 8.250 | 8.310 | 924,833 | 7,661,811 | 8.2845 | 8.280 | 8.270 | 8.300 | 8.250 | 8.310 | 924,833 | 8.2845 | -0.12% |
| 2011-12-12 | 0 | 8.290 | 8.260 | 8.290 | 8.260 | 8.330 | 1,326,000 | 11,011,405 | 8.3042 | 8.290 | 8.260 | 8.290 | 8.260 | 8.330 | 1,326,000 | 8.3042 | 0.48% |
| 2011-12-09 | 0 | 8.250 | 8.250 | 8.290 | 8.200 | 8.300 | 1,359,500 | 11,240,697 | 8.2683 | 8.250 | 8.250 | 8.290 | 8.200 | 8.300 | 1,359,500 | 8.2683 | 0.49% |
| 2011-12-08 | 0 | 8.210 | 8.210 | 8.350 | 8.170 | 8.350 | 2,618,500 | 21,561,342 | 8.2342 | 8.210 | 8.210 | 8.350 | 8.170 | 8.350 | 2,618,500 | 8.2342 | 0.12% |
| 2011-12-07 | 0 | 8.200 | 8.160 | 8.200 | 8.110 | 8.200 | 1,502,000 | 12,251,457 | 8.1568 | 8.200 | 8.160 | 8.200 | 8.110 | 8.200 | 1,502,000 | 8.1568 | 1.11% |
| 2011-12-06 | 0 | 8.110 | 8.110 | 8.120 | 8.100 | 8.200 | 1,761,500 | 14,317,660 | 8.1281 | 8.110 | 8.110 | 8.120 | 8.100 | 8.200 | 1,761,500 | 8.1281 | 0.50% |
| 2011-12-05 | 0 | 8.070 | 8.070 | 8.080 | 8.060 | 8.090 | 200,000 | 1,613,115 | 8.0656 | 8.070 | 8.070 | 8.080 | 8.060 | 8.090 | 200,000 | 8.0656 | 0.25% |
| 2011-12-02 | 0 | 8.050 | 8.050 | 8.060 | 8.040 | 8.100 | 3,909,364 | 31,510,769 | 8.0603 | 8.050 | 8.050 | 8.060 | 8.040 | 8.100 | 3,909,364 | 8.0603 | 0.00% |
| 2011-12-01 | 0 | 8.050 | 8.050 | 8.070 | 8.030 | 8.070 | 3,948,000 | 31,801,060 | 8.0550 | 8.050 | 8.050 | 8.070 | 8.030 | 8.070 | 3,948,000 | 8.0550 | 0.00% |
| 2011-11-30 | 0 | 8.050 | 8.050 | 8.090 | 8.010 | 8.100 | 2,303,000 | 18,546,300 | 8.0531 | 8.050 | 8.050 | 8.090 | 8.010 | 8.100 | 2,303,000 | 8.0531 | 0.00% |
| 2011-11-29 | 0 | 8.050 | 8.040 | 8.060 | 8.030 | 8.060 | 2,133,500 | 17,168,295 | 8.0470 | 8.050 | 8.040 | 8.060 | 8.030 | 8.060 | 2,133,500 | 8.0470 | -0.12% |
| 2011-11-28 | 0 | 8.060 | 8.050 | 8.070 | 8.020 | 8.100 | 762,000 | 6,133,555 | 8.0493 | 8.060 | 8.050 | 8.070 | 8.020 | 8.100 | 762,000 | 8.0493 | 0.62% |
| 2011-11-25 | 0 | 8.010 | 8.010 | 8.040 | 8.000 | 8.080 | 1,845,000 | 14,835,735 | 8.0410 | 8.010 | 8.010 | 8.040 | 8.000 | 8.080 | 1,845,000 | 8.0410 | -0.87% |
| 2011-11-24 | 0 | 8.080 | 8.070 | 8.080 | 8.030 | 8.080 | 1,478,500 | 11,905,255 | 8.0523 | 8.080 | 8.070 | 8.080 | 8.030 | 8.080 | 1,478,500 | 8.0523 | 0.37% |
| 2011-11-23 | 0 | 8.050 | 8.060 | 8.070 | 8.030 | 8.070 | 2,654,000 | 21,356,145 | 8.0468 | 8.050 | 8.060 | 8.070 | 8.030 | 8.070 | 2,654,000 | 8.0468 | -0.12% |
| 2011-11-22 | 0 | 8.060 | 8.050 | 8.060 | 8.040 | 8.060 | 1,194,455 | 9,617,272 | 8.0516 | 8.060 | 8.050 | 8.060 | 8.040 | 8.060 | 1,194,455 | 8.0516 | 0.25% |
| 2011-11-21 | 0 | 8.040 | 8.040 | 8.050 | 8.020 | 8.060 | 3,644,500 | 29,318,180 | 8.0445 | 8.040 | 8.040 | 8.050 | 8.020 | 8.060 | 3,644,500 | 8.0445 | -0.25% |
| 2011-11-18 | 0 | 8.060 | 8.050 | 8.060 | 8.040 | 8.070 | 1,770,245 | 14,253,177 | 8.0515 | 8.060 | 8.050 | 8.060 | 8.040 | 8.070 | 1,770,245 | 8.0515 | 0.25% |
| 2011-11-17 | 0 | 8.040 | 8.050 | 8.060 | 8.010 | 8.070 | 2,231,500 | 17,908,590 | 8.0254 | 8.040 | 8.050 | 8.060 | 8.010 | 8.070 | 2,231,500 | 8.0254 | -0.12% |
| 2011-11-16 | 0 | 8.050 | 8.050 | 8.060 | 8.000 | 8.090 | 7,262,500 | 58,276,185 | 8.0243 | 8.050 | 8.050 | 8.060 | 8.000 | 8.090 | 7,262,500 | 8.0243 | 0.37% |
| 2011-11-15 | 0 | 8.020 | 8.020 | 8.030 | 8.000 | 8.050 | 4,258,500 | 34,112,140 | 8.0104 | 8.020 | 8.020 | 8.030 | 8.000 | 8.050 | 4,258,500 | 8.0104 | 0.25% |
| 2011-11-14 | 0 | 8.000 | 7.990 | 8.000 | 7.980 | 8.080 | 2,313,000 | 18,514,005 | 8.0043 | 8.000 | 7.990 | 8.000 | 7.980 | 8.080 | 2,313,000 | 8.0043 | -0.12% |
| 2011-11-11 | 0 | 8.010 | 8.010 | 8.020 | 7.990 | 8.020 | 897,500 | 7,180,335 | 8.0004 | 8.010 | 8.010 | 8.020 | 7.990 | 8.020 | 897,500 | 8.0004 | 0.38% |
| 2011-11-10 | 0 | 7.980 | 7.980 | 7.990 | 7.920 | 8.000 | 1,651,500 | 13,185,740 | 7.9841 | 7.980 | 7.980 | 7.990 | 7.920 | 8.000 | 1,651,500 | 7.9841 | -0.25% |
| 2011-11-09 | 0 | 8.000 | 8.000 | 8.010 | 8.000 | 8.040 | 7,544,000 | 60,392,105 | 8.0053 | 8.000 | 8.000 | 8.010 | 8.000 | 8.040 | 7,544,000 | 8.0053 | 0.00% |
| 2011-11-08 | 0 | 8.000 | 8.000 | 8.010 | 7.990 | 8.010 | 3,827,000 | 30,611,572 | 7.9988 | 8.000 | 8.000 | 8.010 | 7.990 | 8.010 | 3,827,000 | 7.9988 | 1.39% |
| 2011-11-07 | 0 | 7.890 | 7.890 | 7.920 | 7.880 | 7.950 | 1,318,500 | 10,438,850 | 7.9172 | 7.890 | 7.890 | 7.920 | 7.880 | 7.950 | 1,318,500 | 7.9172 | 0.25% |
| 2011-11-04 | 0 | 7.870 | 7.870 | 7.900 | 7.870 | 7.950 | 2,708,000 | 21,388,990 | 7.8984 | 7.870 | 7.870 | 7.900 | 7.870 | 7.950 | 2,708,000 | 7.8984 | -0.13% |
| 2011-11-03 | 0 | 7.880 | 7.880 | 7.890 | 7.850 | 7.960 | 1,193,500 | 9,410,670 | 7.8849 | 7.880 | 7.880 | 7.890 | 7.850 | 7.960 | 1,193,500 | 7.8849 | -0.76% |
| 2011-11-02 | 0 | 7.940 | 7.950 | 7.960 | 7.840 | 7.960 | 3,779,500 | 29,931,537 | 7.9194 | 7.940 | 7.950 | 7.960 | 7.840 | 7.960 | 3,779,500 | 7.9194 | 1.15% |
| 2011-11-01 | 0 | 7.850 | 7.840 | 7.850 | 7.810 | 7.950 | 2,890,000 | 22,706,457 | 7.8569 | 7.850 | 7.840 | 7.850 | 7.810 | 7.950 | 2,890,000 | 7.8569 | 0.00% |
| 2011-10-31 | 0 | 7.850 | 7.860 | 7.870 | 7.800 | 7.970 | 2,173,000 | 17,071,975 | 7.8564 | 7.850 | 7.860 | 7.870 | 7.800 | 7.970 | 2,173,000 | 7.8564 | -0.63% |
| 2011-10-28 | 0 | 7.900 | 7.890 | 7.910 | 7.880 | 8.020 | 2,751,052 | 21,876,567 | 7.9521 | 7.900 | 7.890 | 7.910 | 7.880 | 8.020 | 2,751,052 | 7.9521 | -0.13% |
| 2011-10-27 | 0 | 7.910 | 7.890 | 7.930 | 7.890 | 8.000 | 6,061,000 | 48,082,729 | 7.9331 | 7.910 | 7.890 | 7.930 | 7.890 | 8.000 | 6,061,000 | 7.9331 | -0.25% |
| 2011-10-26 | 0 | 7.930 | 7.910 | 7.930 | 7.910 | 8.020 | 5,088,000 | 40,616,448 | 7.9828 | 7.930 | 7.910 | 7.930 | 7.910 | 8.020 | 5,088,000 | 7.9828 | -1.00% |
| 2011-10-25 | 0 | 8.010 | 7.990 | 8.000 | 7.990 | 8.030 | 1,835,500 | 14,689,868 | 8.0032 | 8.010 | 7.990 | 8.000 | 7.990 | 8.030 | 1,835,500 | 8.0032 | 0.00% |
| 2011-10-24 | 0 | 8.010 | 8.000 | 8.010 | 7.980 | 8.030 | 2,055,000 | 16,447,931 | 8.0039 | 8.010 | 8.000 | 8.010 | 7.980 | 8.030 | 2,055,000 | 8.0039 | 0.00% |
| 2011-10-21 | 0 | 8.010 | 7.990 | 8.010 | 7.970 | 8.030 | 1,794,500 | 14,358,110 | 8.0012 | 8.010 | 7.990 | 8.010 | 7.970 | 8.030 | 1,794,500 | 8.0012 | 0.13% |
| 2011-10-20 | 0 | 8.000 | 8.000 | 8.020 | 7.940 | 8.030 | 3,981,500 | 31,813,330 | 7.9903 | 8.000 | 8.000 | 8.020 | 7.940 | 8.030 | 3,981,500 | 7.9903 | -0.12% |
| 2011-10-19 | 0 | 8.010 | 8.000 | 8.010 | 7.970 | 8.010 | 1,241,500 | 9,912,754 | 7.9845 | 8.010 | 8.000 | 8.010 | 7.970 | 8.010 | 1,241,500 | 7.9845 | 1.01% |
| 2011-10-18 | 0 | 7.930 | 7.930 | 7.940 | 7.910 | 7.980 | 1,044,000 | 8,287,827 | 7.9385 | 7.930 | 7.930 | 7.940 | 7.910 | 7.980 | 1,044,000 | 7.9385 | -1.12% |
| 2011-10-17 | 0 | 8.020 | 8.000 | 8.020 | 7.930 | 8.020 | 2,163,500 | 17,316,975 | 8.0041 | 8.020 | 8.000 | 8.020 | 7.930 | 8.020 | 2,163,500 | 8.0041 | 1.01% |
| 2011-10-14 | 0 | 7.940 | 7.920 | 7.960 | 7.920 | 8.010 | 884,000 | 7,054,525 | 7.9802 | 7.940 | 7.920 | 7.960 | 7.920 | 8.010 | 884,000 | 7.9802 | -0.75% |
| 2011-10-13 | 0 | 8.000 | 7.990 | 8.020 | 7.940 | 8.020 | 6,604,500 | 52,762,492 | 7.9889 | 8.000 | 7.990 | 8.020 | 7.940 | 8.020 | 6,604,500 | 7.9889 | 0.00% |
| 2011-10-12 | 0 | 8.000 | 7.970 | 7.990 | 7.860 | 8.000 | 3,035,000 | 24,212,060 | 7.9776 | 8.000 | 7.970 | 7.990 | 7.860 | 8.000 | 3,035,000 | 7.9776 | 0.25% |
| 2011-10-11 | 0 | 7.980 | 7.950 | 7.990 | 7.930 | 8.000 | 1,623,000 | 12,950,975 | 7.9797 | 7.980 | 7.950 | 7.990 | 7.930 | 8.000 | 1,623,000 | 7.9797 | 0.88% |
| 2011-10-10 | 0 | 7.910 | 7.900 | 7.920 | 7.800 | 7.950 | 1,982,500 | 15,640,001 | 7.8890 | 7.910 | 7.900 | 7.920 | 7.800 | 7.950 | 1,982,500 | 7.8890 | 0.76% |
| 2011-10-07 | 0 | 7.850 | 7.840 | 7.850 | 7.720 | 7.870 | 4,442,500 | 34,552,795 | 7.7778 | 7.850 | 7.840 | 7.850 | 7.720 | 7.870 | 4,442,500 | 7.7778 | 0.90% |
| 2011-10-06 | 0 | 7.780 | 7.750 | 7.780 | 7.610 | 7.790 | 6,579,050 | 50,682,581 | 7.7036 | 7.780 | 7.750 | 7.780 | 7.610 | 7.790 | 6,579,050 | 7.7036 | 2.23% |
| 2011-10-04 | 0 | 7.610 | 7.620 | 7.640 | 7.600 | 7.790 | 4,341,800 | 33,290,191 | 7.6674 | 7.610 | 7.620 | 7.640 | 7.600 | 7.790 | 4,341,800 | 7.6674 | -2.06% |
| 2011-10-03 | 0 | 7.770 | 7.770 | 7.780 | 7.700 | 7.820 | 3,265,000 | 25,319,480 | 7.7548 | 7.770 | 7.770 | 7.780 | 7.700 | 7.820 | 3,265,000 | 7.7548 | -0.26% |
| 2011-09-30 | 0 | 7.790 | 7.780 | 7.790 | 7.770 | 7.850 | 3,252,500 | 25,364,886 | 7.7986 | 7.790 | 7.780 | 7.790 | 7.770 | 7.850 | 3,252,500 | 7.7986 | 0.00% |
| 2011-09-28 | 0 | 7.790 | 7.780 | 7.790 | 7.770 | 7.900 | 2,200,300 | 17,136,269 | 7.7882 | 7.790 | 7.780 | 7.790 | 7.770 | 7.900 | 2,200,300 | 7.7882 | -0.26% |
| 2011-09-27 | 0 | 7.810 | 7.810 | 7.900 | 7.750 | 7.910 | 1,191,500 | 9,300,988 | 7.8061 | 7.810 | 7.810 | 7.900 | 7.750 | 7.910 | 1,191,500 | 7.8061 | 1.17% |
| 2011-09-26 | 0 | 7.720 | 7.720 | 7.730 | 7.650 | 7.790 | 4,087,000 | 31,476,295 | 7.7016 | 7.720 | 7.720 | 7.730 | 7.650 | 7.790 | 4,087,000 | 7.7016 | 0.00% |
| 2011-09-23 | 0 | 7.720 | 7.700 | 7.720 | 7.700 | 7.860 | 6,897,000 | 53,443,484 | 7.7488 | 7.720 | 7.700 | 7.720 | 7.700 | 7.860 | 6,897,000 | 7.7488 | -1.53% |
| 2011-09-22 | 0 | 7.840 | 7.850 | 7.860 | 7.780 | 7.950 | 5,590,500 | 43,965,728 | 7.8644 | 7.840 | 7.850 | 7.860 | 7.780 | 7.950 | 5,590,500 | 7.8644 | -1.63% |
| 2011-09-21 | 0 | 7.970 | 7.970 | 7.990 | 7.910 | 8.040 | 672,500 | 5,370,025 | 7.9852 | 7.970 | 7.970 | 7.990 | 7.910 | 8.040 | 672,500 | 7.9852 | -0.50% |
| 2011-09-20 | 0 | 8.010 | 8.010 | 8.080 | 7.860 | 8.090 | 1,715,500 | 13,643,421 | 7.9530 | 8.010 | 8.010 | 8.080 | 7.860 | 8.090 | 1,715,500 | 7.9530 | 1.52% |
| 2011-09-19 | 0 | 7.890 | 7.890 | 7.910 | 7.880 | 8.100 | 1,343,000 | 10,720,250 | 7.9823 | 7.890 | 7.890 | 7.910 | 7.880 | 8.100 | 1,343,000 | 7.9823 | -2.59% |
| 2011-09-16 | 0 | 8.100 | 8.080 | 8.100 | 7.940 | 8.150 | 3,690,600 | 29,581,947 | 8.0155 | 8.100 | 8.080 | 8.100 | 7.940 | 8.150 | 3,690,600 | 8.0155 | 2.53% |
| 2011-09-15 | 0 | 7.900 | 7.890 | 7.900 | 7.860 | 7.920 | 447,001 | 3,529,029 | 7.8949 | 7.900 | 7.890 | 7.900 | 7.860 | 7.920 | 447,001 | 7.8949 | 0.38% |
| 2011-09-14 | 0 | 7.870 | 7.860 | 7.870 | 7.820 | 7.940 | 3,215,500 | 25,297,307 | 7.8673 | 7.870 | 7.860 | 7.870 | 7.820 | 7.940 | 3,215,500 | 7.8673 | 0.38% |
| 2011-09-12 | 0 | 7.840 | 7.840 | 7.850 | 7.810 | 7.900 | 4,576,100 | 35,945,745 | 7.8551 | 7.840 | 7.840 | 7.850 | 7.810 | 7.900 | 4,576,100 | 7.8551 | -1.38% |
| 2011-09-09 | 0 | 7.950 | 7.950 | 7.960 | 7.950 | 8.010 | 3,593,000 | 28,621,079 | 7.9658 | 7.950 | 7.950 | 7.960 | 7.950 | 8.010 | 3,593,000 | 7.9658 | -0.63% |
| 2011-09-08 | 0 | 8.000 | 8.000 | 8.020 | 7.850 | 8.200 | 52,574,372 | 422,249,131 | 8.0315 | 8.000 | 8.000 | 8.020 | 7.850 | 8.200 | 52,574,372 | 8.0315 | 1.65% |
| 2011-09-07 | 0 | 7.870 | 7.900 | 7.920 | 7.790 | 7.900 | 3,536,000 | 27,637,765 | 7.8161 | 7.870 | 7.900 | 7.920 | 7.790 | 7.900 | 3,536,000 | 7.8161 | 1.42% |
| 2011-09-06 | 0 | 7.760 | 7.760 | 7.800 | 7.730 | 7.800 | 6,230,000 | 48,295,185 | 7.7520 | 7.760 | 7.760 | 7.800 | 7.730 | 7.800 | 6,230,000 | 7.7520 | -0.13% |
| 2011-09-05 | 0 | 7.770 | 7.760 | 7.770 | 7.720 | 7.810 | 1,715,000 | 13,319,485 | 7.7665 | 7.770 | 7.760 | 7.770 | 7.720 | 7.810 | 1,715,000 | 7.7665 | 0.39% |
| 2011-09-02 | 0 | 7.740 | 7.740 | 7.780 | 7.720 | 7.870 | 7,649,500 | 59,452,743 | 7.7721 | 7.740 | 7.740 | 7.780 | 7.720 | 7.870 | 7,649,500 | 7.7721 | -2.03% |
| 2011-09-01 | 0 | 7.900 | 7.880 | 7.910 | 7.870 | 7.950 | 5,147,500 | 40,708,897 | 7.9085 | 7.900 | 7.880 | 7.910 | 7.870 | 7.950 | 5,147,500 | 7.9085 | -0.25% |
| 2011-08-31 | 0 | 7.920 | 7.920 | 7.950 | 7.780 | 7.990 | 6,911,900 | 54,730,510 | 7.9183 | 7.920 | 7.920 | 7.950 | 7.780 | 7.990 | 6,911,900 | 7.9183 | 1.67% |
| 2011-08-30 | 0 | 7.790 | 7.760 | 7.800 | 7.720 | 7.830 | 9,988,500 | 77,770,791 | 7.7860 | 7.790 | 7.760 | 7.800 | 7.720 | 7.830 | 9,988,500 | 7.7860 | 0.00% |
| 2011-08-29 | 0 | 7.790 | 7.790 | 7.800 | 7.750 | 7.800 | 6,331,200 | 49,236,851 | 7.7769 | 7.790 | 7.790 | 7.800 | 7.750 | 7.800 | 6,331,200 | 7.7769 | 0.26% |
| 2011-08-26 | 0 | 7.770 | 7.770 | 7.790 | 7.710 | 7.800 | 7,757,000 | 60,256,617 | 7.7680 | 7.770 | 7.770 | 7.790 | 7.710 | 7.800 | 7,757,000 | 7.7680 | -0.38% |
| 2011-08-25 | 0 | 7.800 | 7.800 | 7.810 | 7.750 | 7.810 | 3,535,000 | 27,472,155 | 7.7715 | 7.800 | 7.800 | 7.810 | 7.750 | 7.810 | 3,535,000 | 7.7715 | 0.00% |
| 2011-08-24 | 0 | 7.800 | 7.780 | 7.800 | 7.760 | 7.820 | 4,464,000 | 34,752,400 | 7.7850 | 7.800 | 7.780 | 7.800 | 7.760 | 7.820 | 4,464,000 | 7.7850 | 0.00% |
| 2011-08-23 | 0 | 7.800 | 7.800 | 7.810 | 7.750 | 7.830 | 2,205,000 | 17,167,720 | 7.7858 | 7.800 | 7.800 | 7.810 | 7.750 | 7.830 | 2,205,000 | 7.7858 | 0.52% |
| 2011-08-22 | 0 | 7.760 | 7.750 | 7.760 | 7.700 | 7.780 | 4,914,900 | 38,044,717 | 7.7407 | 7.760 | 7.750 | 7.760 | 7.700 | 7.780 | 4,914,900 | 7.7407 | 0.78% |
| 2011-08-19 | 0 | 7.700 | 7.700 | 7.720 | 7.600 | 7.740 | 12,599,300 | 96,821,006 | 7.6846 | 7.700 | 7.700 | 7.720 | 7.600 | 7.740 | 12,599,300 | 7.6846 | -0.65% |
| 2011-08-18 | 0 | 7.750 | 7.730 | 7.760 | 7.700 | 7.810 | 2,259,500 | 17,527,400 | 7.7572 | 7.750 | 7.730 | 7.760 | 7.700 | 7.810 | 2,259,500 | 7.7572 | 0.00% |
| 2011-08-17 | 0 | 7.750 | 7.740 | 7.750 | 7.680 | 7.950 | 66,780,100 | 532,564,617 | 7.9749 | 7.750 | 7.740 | 7.750 | 7.680 | 7.950 | 66,780,100 | 7.9749 | -1.27% |
| 2011-08-16 | 0 | 7.850 | 7.840 | 7.850 | 7.360 | 7.850 | 49,764,000 | 394,939,643 | 7.9363 | 7.850 | 7.840 | 7.850 | 7.360 | 7.850 | 49,764,000 | 7.9363 | 5.37% |
| 2011-08-15 | 0 | 7.450 | 7.410 | 7.450 | 7.320 | 7.450 | 2,771,200 | 20,528,382 | 7.4078 | 7.450 | 7.410 | 7.450 | 7.320 | 7.450 | 2,771,200 | 7.4078 | 0.68% |
| 2011-08-12 | 0 | 7.400 | 7.400 | 7.410 | 7.240 | 7.450 | 8,295,000 | 60,750,812 | 7.3238 | 7.400 | 7.400 | 7.410 | 7.240 | 7.450 | 8,295,000 | 7.3238 | 3.35% |
| 2011-08-11 | 0 | 7.160 | 7.150 | 7.160 | 7.050 | 7.300 | 10,448,800 | 74,966,117 | 7.1746 | 7.160 | 7.150 | 7.160 | 7.050 | 7.300 | 10,448,800 | 7.1746 | -2.98% |
| 2011-08-10 | 0 | 7.380 | 7.380 | 7.390 | 7.310 | 7.520 | 6,377,500 | 47,409,805 | 7.4339 | 7.380 | 7.380 | 7.390 | 7.310 | 7.520 | 6,377,500 | 7.4339 | -0.27% |
| 2011-08-09 | 0 | 7.400 | 7.390 | 7.410 | 7.010 | 7.440 | 7,557,500 | 54,823,100 | 7.2541 | 7.400 | 7.390 | 7.410 | 7.010 | 7.440 | 7,557,500 | 7.2541 | 0.14% |
| 2011-08-08 | 0 | 7.390 | 7.360 | 7.390 | 7.230 | 7.600 | 9,622,200 | 70,900,691 | 7.3684 | 7.390 | 7.360 | 7.390 | 7.230 | 7.600 | 9,622,200 | 7.3684 | -2.76% |
| 2011-08-05 | 0 | 7.600 | 7.590 | 7.600 | 7.460 | 7.680 | 18,864,500 | 142,381,897 | 7.5476 | 7.600 | 7.590 | 7.600 | 7.460 | 7.680 | 18,864,500 | 7.5476 | -1.43% |
| 2011-08-04 | 0 | 7.710 | 7.710 | 7.720 | 7.690 | 7.750 | 3,326,500 | 25,658,902 | 7.7135 | 7.710 | 7.710 | 7.720 | 7.690 | 7.750 | 3,326,500 | 7.7135 | 0.13% |
| 2011-08-03 | 0 | 7.700 | 7.700 | 7.710 | 7.650 | 7.730 | 9,955,600 | 76,619,461 | 7.6961 | 7.700 | 7.700 | 7.710 | 7.650 | 7.730 | 9,955,600 | 7.6961 | -0.65% |
| 2011-08-02 | 0 | 7.750 | 7.750 | 7.760 | 7.720 | 7.770 | 6,104,000 | 47,232,068 | 7.7379 | 7.750 | 7.750 | 7.760 | 7.720 | 7.770 | 6,104,000 | 7.7379 | -0.26% |
| 2011-08-01 | 0 | 7.770 | 7.750 | 7.770 | 7.650 | 7.790 | 8,057,500 | 62,259,200 | 7.7269 | 7.770 | 7.750 | 7.770 | 7.650 | 7.790 | 8,057,500 | 7.7269 | 0.91% |
| 2011-07-29 | 0 | 7.700 | 7.700 | 7.710 | 7.610 | 7.850 | 15,468,500 | 121,872,097 | 7.8787 | 7.700 | 7.700 | 7.710 | 7.610 | 7.850 | 15,468,500 | 7.8787 | 0.00% |
| 2011-07-28 | 0 | 7.700 | 7.660 | 7.680 | 7.560 | 7.780 | 109,422,388 | 873,004,902 | 7.9783 | 7.700 | 7.660 | 7.680 | 7.560 | 7.780 | 109,422,388 | 7.9783 | 1.85% |
| 2011-07-27 | 0 | 7.560 | 7.550 | 7.560 | 7.550 | 7.650 | 5,521,000 | 41,825,224 | 7.5757 | 7.560 | 7.550 | 7.560 | 7.550 | 7.650 | 5,521,000 | 7.5757 | -0.79% |
| 2011-07-26 | 0 | 7.620 | 7.620 | 7.640 | 7.580 | 7.660 | 3,794,068 | 28,847,086 | 7.6032 | 7.620 | 7.620 | 7.640 | 7.580 | 7.660 | 3,794,068 | 7.6032 | -0.13% |
| 2011-07-25 | 0 | 7.630 | 7.610 | 7.630 | 7.550 | 7.690 | 3,450,300 | 26,237,090 | 7.6043 | 7.630 | 7.610 | 7.630 | 7.550 | 7.690 | 3,450,300 | 7.6043 | -0.39% |
| 2011-07-22 | 0 | 7.660 | 7.630 | 7.650 | 7.600 | 7.670 | 3,444,000 | 26,283,155 | 7.6316 | 7.660 | 7.630 | 7.650 | 7.600 | 7.670 | 3,444,000 | 7.6316 | 0.13% |
| 2011-07-21 | 0 | 7.650 | 7.650 | 7.660 | 7.540 | 7.680 | 2,918,500 | 22,253,266 | 7.6249 | 7.650 | 7.650 | 7.660 | 7.540 | 7.680 | 2,918,500 | 7.6249 | 0.39% |
| 2011-07-20 | 0 | 7.620 | 7.610 | 7.620 | 7.570 | 7.660 | 9,102,000 | 69,205,708 | 7.6034 | 7.620 | 7.610 | 7.620 | 7.570 | 7.660 | 9,102,000 | 7.6034 | 0.79% |
| 2011-07-19 | 0 | 7.560 | 7.550 | 7.560 | 7.400 | 7.590 | 13,223,100 | 99,730,594 | 7.5421 | 7.560 | 7.550 | 7.560 | 7.400 | 7.590 | 13,223,100 | 7.5421 | 0.80% |
| 2011-07-18 | 0 | 7.500 | 7.500 | 7.510 | 7.360 | 7.760 | 31,724,900 | 237,920,849 | 7.4995 | 7.500 | 7.500 | 7.510 | 7.360 | 7.760 | 31,724,900 | 7.4995 | -2.47% |
| 2011-07-15 | 0 | 7.690 | 7.690 | 7.700 | 7.520 | 8.000 | 45,411,005 | 354,083,280 | 7.7973 | 7.690 | 7.690 | 7.700 | 7.520 | 8.000 | 45,411,005 | 7.7973 | 17.40% |
| 2011-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 6.550 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 6.550 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 6.550 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-11 | 0 | 6.550 | 6.590 | 6.600 | 6.510 | 6.920 | 7,388,500 | 49,077,494 | 6.6424 | 6.550 | 6.590 | 6.600 | 6.510 | 6.920 | 7,388,500 | 6.6424 | -2.53% |
| 2011-07-08 | 0 | 6.720 | 6.710 | 6.720 | 6.700 | 7.050 | 6,857,979 | 46,860,410 | 6.8330 | 6.720 | 6.710 | 6.720 | 6.700 | 7.050 | 6,857,979 | 6.8330 | -3.17% |
| 2011-07-07 | 0 | 6.940 | 6.940 | 6.950 | 6.820 | 7.080 | 6,927,266 | 48,043,932 | 6.9355 | 6.940 | 6.940 | 6.950 | 6.820 | 7.080 | 6,927,266 | 6.9355 | 0.58% |
| 2011-07-06 | 0 | 6.900 | 6.930 | 6.940 | 6.800 | 7.080 | 10,858,750 | 74,848,725 | 6.8929 | 6.900 | 6.930 | 6.940 | 6.800 | 7.080 | 10,858,750 | 6.8929 | -3.90% |
| 2011-07-05 | 0 | 7.180 | 7.160 | 7.200 | 7.110 | 7.460 | 9,557,500 | 68,776,205 | 7.1960 | 7.180 | 7.160 | 7.200 | 7.110 | 7.460 | 9,557,500 | 7.1960 | -3.75% |
| 2011-07-04 | 0 | 7.460 | 7.460 | 7.470 | 7.460 | 7.740 | 4,158,000 | 31,487,215 | 7.5727 | 7.460 | 7.460 | 7.470 | 7.460 | 7.740 | 4,158,000 | 7.5727 | -0.13% |
| 2011-06-30 | 0 | 7.470 | 7.470 | 7.480 | 7.360 | 7.490 | 2,203,500 | 16,414,855 | 7.4494 | 7.470 | 7.470 | 7.480 | 7.360 | 7.490 | 2,203,500 | 7.4494 | 1.08% |
| 2011-06-29 | 0 | 7.390 | 7.360 | 7.390 | 7.280 | 7.400 | 4,837,000 | 36,142,368 | 7.4721 | 7.390 | 7.360 | 7.390 | 7.280 | 7.400 | 4,837,000 | 7.4721 | 1.93% |
| 2011-06-28 | 0 | 7.250 | 7.240 | 7.310 | 7.230 | 7.740 | 3,708,600 | 27,704,500 | 7.4703 | 7.250 | 7.240 | 7.310 | 7.230 | 7.740 | 3,708,600 | 7.4703 | -2.16% |
| 2011-06-27 | 0 | 7.410 | 7.390 | 7.410 | 7.260 | 7.480 | 8,453,258 | 62,122,366 | 7.3489 | 7.410 | 7.390 | 7.410 | 7.260 | 7.480 | 8,453,258 | 7.3489 | 2.07% |
| 2011-06-24 | 0 | 7.260 | 7.240 | 7.260 | 7.000 | 7.300 | 3,816,300 | 27,606,425 | 7.2338 | 7.260 | 7.240 | 7.260 | 7.000 | 7.300 | 3,816,300 | 7.2338 | 3.57% |
| 2011-06-23 | 0 | 7.010 | 7.010 | 7.030 | 6.760 | 7.040 | 10,531,000 | 72,928,832 | 6.9252 | 7.010 | 7.010 | 7.030 | 6.760 | 7.040 | 10,531,000 | 6.9252 | 4.63% |
| 2011-06-22 | 0 | 6.700 | 6.700 | 6.710 | 6.620 | 6.840 | 9,906,700 | 66,708,228 | 6.7336 | 6.700 | 6.700 | 6.710 | 6.620 | 6.840 | 9,906,700 | 6.7336 | 2.13% |
| 2011-06-21 | 0 | 6.560 | 6.520 | 6.590 | 6.470 | 6.660 | 4,140,000 | 27,108,595 | 6.5480 | 6.560 | 6.520 | 6.590 | 6.470 | 6.660 | 4,140,000 | 6.5480 | 0.92% |
| 2011-06-20 | 0 | 6.500 | 6.500 | 6.550 | 6.480 | 6.720 | 1,523,000 | 10,041,275 | 6.5931 | 6.500 | 6.500 | 6.550 | 6.480 | 6.720 | 1,523,000 | 6.5931 | -1.52% |
| 2011-06-17 | 0 | 6.600 | 6.600 | 6.630 | 6.400 | 6.720 | 4,683,400 | 30,614,833 | 6.5369 | 6.600 | 6.600 | 6.630 | 6.400 | 6.720 | 4,683,400 | 6.5369 | -1.20% |
| 2011-06-16 | 0 | 6.680 | 6.670 | 6.680 | 6.460 | 6.910 | 12,335,948 | 82,644,705 | 6.6995 | 6.680 | 6.670 | 6.680 | 6.460 | 6.910 | 12,335,948 | 6.6995 | -5.25% |
| 2011-06-15 | 0 | 7.050 | 7.040 | 7.050 | 6.980 | 7.300 | 2,711,000 | 19,180,055 | 7.0749 | 7.050 | 7.040 | 7.050 | 6.980 | 7.300 | 2,711,000 | 7.0749 | -2.62% |
| 2011-06-14 | 0 | 7.240 | 7.240 | 7.260 | 7.110 | 7.460 | 7,771,000 | 56,317,075 | 7.2471 | 7.240 | 7.240 | 7.260 | 7.110 | 7.460 | 7,771,000 | 7.2471 | 0.42% |
| 2011-06-13 | 0 | 7.210 | 7.170 | 7.200 | 6.940 | 7.340 | 15,023,500 | 106,358,912 | 7.0795 | 7.210 | 7.170 | 7.200 | 6.940 | 7.340 | 15,023,500 | 7.0795 | -2.30% |
| 2011-06-10 | 0 | 7.380 | 7.390 | 7.400 | 7.330 | 7.510 | 6,266,700 | 46,577,492 | 7.4325 | 7.380 | 7.390 | 7.400 | 7.330 | 7.510 | 6,266,700 | 7.4325 | 0.27% |
| 2011-06-09 | 0 | 7.360 | 7.370 | 7.420 | 7.350 | 7.890 | 8,989,500 | 67,488,274 | 7.5075 | 7.360 | 7.370 | 7.420 | 7.350 | 7.890 | 8,989,500 | 7.5075 | -6.84% |
| 2011-06-08 | 0 | 7.900 | 7.900 | 7.910 | 7.750 | 8.130 | 7,310,500 | 57,935,339 | 7.9249 | 7.900 | 7.900 | 7.910 | 7.750 | 8.130 | 7,310,500 | 7.9249 | -0.44% |
| 2011-06-07 | 0 | 8.000 | 8.000 | 8.040 | 7.950 | 8.100 | 4,079,000 | 32,789,667 | 8.0387 | 7.935 | 7.935 | 7.975 | 7.886 | 8.034 | 4,112,348 | 7.9735 | -1.72% |
| 2011-06-03 | 0 | 8.140 | 8.120 | 8.150 | 8.050 | 8.180 | 1,489,000 | 12,108,762 | 8.1321 | 8.074 | 8.054 | 8.084 | 7.985 | 8.114 | 1,501,173 | 8.0662 | 0.74% |
| 2011-06-02 | 0 | 8.080 | 8.070 | 8.080 | 8.060 | 8.300 | 6,785,600 | 55,834,610 | 8.2284 | 8.014 | 8.005 | 8.014 | 7.995 | 8.233 | 6,841,075 | 8.1617 | -3.00% |
| 2011-06-01 | 0 | 8.330 | 8.320 | 8.390 | 8.290 | 8.550 | 3,764,413 | 31,711,161 | 8.4239 | 8.262 | 8.253 | 8.322 | 8.223 | 8.481 | 3,795,189 | 8.3556 | -2.00% |
| 2011-05-31 | 0 | 8.500 | 8.480 | 8.500 | 8.360 | 8.550 | 6,042,300 | 51,108,676 | 8.4585 | 8.431 | 8.411 | 8.431 | 8.292 | 8.481 | 6,091,698 | 8.3899 | 1.43% |
| 2011-05-30 | 0 | 8.380 | 8.390 | 8.400 | 8.170 | 8.480 | 5,635,000 | 47,177,717 | 8.3723 | 8.312 | 8.322 | 8.332 | 8.104 | 8.411 | 5,681,068 | 8.3044 | 3.08% |
| 2011-05-27 | 0 | 8.130 | 8.130 | 8.150 | 8.050 | 8.150 | 3,346,800 | 27,059,086 | 8.0851 | 8.064 | 8.064 | 8.084 | 7.985 | 8.084 | 3,374,161 | 8.0195 | -0.25% |
| 2011-05-26 | 0 | 8.150 | 8.120 | 8.150 | 8.020 | 8.170 | 2,846,500 | 23,143,742 | 8.1306 | 8.084 | 8.054 | 8.084 | 7.955 | 8.104 | 2,869,771 | 8.0647 | 1.87% |
| 2011-05-25 | 0 | 8.000 | 8.000 | 8.020 | 7.940 | 8.140 | 3,726,676 | 29,877,465 | 8.0172 | 7.935 | 7.935 | 7.955 | 7.876 | 8.074 | 3,757,143 | 7.9522 | -1.48% |
| 2011-05-24 | 0 | 8.120 | 8.120 | 8.130 | 7.950 | 8.160 | 7,775,100 | 62,773,354 | 8.0736 | 8.054 | 8.054 | 8.064 | 7.886 | 8.094 | 7,838,665 | 8.0082 | 1.50% |
| 2011-05-23 | 0 | 8.000 | 7.990 | 8.000 | 7.650 | 8.080 | 4,812,000 | 38,463,895 | 7.9933 | 7.935 | 7.925 | 7.935 | 7.588 | 8.014 | 4,851,340 | 7.9285 | 0.38% |
| 2011-05-20 | 0 | 7.970 | 7.930 | 7.960 | 7.740 | 8.090 | 9,732,240 | 76,425,148 | 7.8528 | 7.905 | 7.866 | 7.895 | 7.677 | 8.024 | 9,811,805 | 7.7891 | -2.09% |
| 2011-05-19 | 0 | 8.140 | 8.120 | 8.140 | 8.010 | 8.330 | 7,148,000 | 57,783,810 | 8.0839 | 8.074 | 8.054 | 8.074 | 7.945 | 8.262 | 7,206,438 | 8.0184 | -1.57% |
| 2011-05-18 | 0 | 8.270 | 8.250 | 8.270 | 8.200 | 8.450 | 2,626,500 | 21,953,245 | 8.3584 | 8.203 | 8.183 | 8.203 | 8.134 | 8.381 | 2,647,973 | 8.2906 | -0.24% |
| 2011-05-17 | 0 | 8.290 | 8.280 | 8.290 | 8.150 | 8.490 | 4,633,500 | 38,377,720 | 8.2827 | 8.223 | 8.213 | 8.223 | 8.084 | 8.421 | 4,671,381 | 8.2155 | -1.19% |
| 2011-05-16 | 0 | 8.390 | 8.350 | 8.390 | 8.320 | 8.500 | 925,500 | 7,755,022 | 8.3793 | 8.322 | 8.282 | 8.322 | 8.253 | 8.431 | 933,066 | 8.3113 | -1.29% |
| 2011-05-13 | 0 | 8.500 | 8.490 | 8.500 | 8.210 | 8.550 | 3,762,000 | 31,766,757 | 8.4441 | 8.431 | 8.421 | 8.431 | 8.143 | 8.481 | 3,792,756 | 8.3756 | 0.95% |
| 2011-05-12 | 0 | 8.420 | 8.410 | 8.420 | 8.340 | 8.560 | 4,602,400 | 38,967,728 | 8.4668 | 8.352 | 8.342 | 8.352 | 8.272 | 8.491 | 4,640,027 | 8.3982 | -1.06% |
| 2011-05-11 | 0 | 8.510 | 8.500 | 8.510 | 8.320 | 8.850 | 9,953,500 | 84,395,480 | 8.4790 | 8.441 | 8.431 | 8.441 | 8.253 | 8.778 | 10,034,874 | 8.4102 | -2.74% |
| 2011-05-09 | 0 | 8.750 | 8.690 | 8.740 | 7.810 | 8.820 | 23,957,400 | 202,172,704 | 8.4388 | 8.679 | 8.620 | 8.669 | 7.747 | 8.748 | 24,153,262 | 8.3704 | 13.20% |
| 2011-05-06 | 0 | 7.730 | 7.730 | 7.740 | 7.480 | 7.740 | 15,738,129 | 120,232,542 | 7.6396 | 7.667 | 7.667 | 7.677 | 7.419 | 7.677 | 15,866,795 | 7.5776 | -0.26% |
| 2011-05-05 | 0 | 7.750 | 7.710 | 7.760 | 7.430 | 7.960 | 20,611,000 | 157,420,667 | 7.6377 | 7.687 | 7.647 | 7.697 | 7.370 | 7.895 | 20,779,504 | 7.5758 | -0.13% |
| 2011-05-04 | 0 | 7.760 | 7.780 | 7.800 | 7.740 | 8.090 | 8,046,459 | 63,811,724 | 7.9304 | 7.697 | 7.717 | 7.737 | 7.677 | 8.024 | 8,112,242 | 7.8661 | -3.60% |
| 2011-05-03 | 0 | 8.050 | 8.050 | 8.060 | 7.970 | 8.450 | 10,267,000 | 84,302,545 | 8.2110 | 7.985 | 7.985 | 7.995 | 7.905 | 8.381 | 10,350,937 | 8.1444 | 0.63% |
| 2011-04-29 | 0 | 8.000 | 7.990 | 8.020 | 7.960 | 8.190 | 7,702,500 | 61,889,995 | 8.0351 | 7.935 | 7.925 | 7.955 | 7.895 | 8.124 | 7,765,471 | 7.9699 | -2.91% |
| 2011-04-28 | 0 | 8.240 | 8.230 | 8.240 | 8.120 | 8.290 | 8,112,500 | 66,673,090 | 8.2186 | 8.173 | 8.163 | 8.173 | 8.054 | 8.223 | 8,178,823 | 8.1519 | 1.85% |
| 2011-04-27 | 0 | 8.090 | 8.060 | 8.100 | 8.000 | 8.490 | 15,964,000 | 130,216,377 | 8.1569 | 8.024 | 7.995 | 8.034 | 7.935 | 8.421 | 16,094,512 | 8.0907 | -4.71% |
| 2011-04-26 | 0 | 8.490 | 8.480 | 8.490 | 8.260 | 8.630 | 15,872,500 | 134,834,667 | 8.4949 | 8.421 | 8.411 | 8.421 | 8.193 | 8.560 | 16,002,264 | 8.4260 | 3.03% |
| 2011-04-21 | 0 | 8.240 | 8.220 | 8.250 | 8.150 | 8.650 | 11,129,497 | 92,977,707 | 8.3542 | 8.173 | 8.153 | 8.183 | 8.084 | 8.580 | 11,220,485 | 8.2864 | 1.60% |
| 2011-04-20 | 0 | 8.110 | 8.040 | 8.110 | 7.750 | 8.200 | 8,981,800 | 72,131,142 | 8.0308 | 8.044 | 7.975 | 8.044 | 7.687 | 8.134 | 9,055,230 | 7.9657 | 2.01% |
| 2011-04-19 | 0 | 7.950 | 7.930 | 7.960 | 7.740 | 7.960 | 5,940,000 | 46,751,600 | 7.8706 | 7.886 | 7.866 | 7.895 | 7.677 | 7.895 | 5,988,562 | 7.8068 | -0.50% |
| 2011-04-18 | 0 | 7.990 | 7.990 | 8.000 | 7.960 | 8.400 | 12,340,000 | 100,471,845 | 8.1420 | 7.925 | 7.925 | 7.935 | 7.895 | 8.332 | 12,440,885 | 8.0759 | -1.11% |
| 2011-04-15 | 0 | 8.080 | 8.060 | 8.080 | 7.750 | 8.080 | 20,072,000 | 158,836,780 | 7.9134 | 8.014 | 7.995 | 8.014 | 7.687 | 8.014 | 20,236,097 | 7.8492 | 7.88% |
| 2011-04-14 | 0 | 7.490 | 7.490 | 7.500 | 7.450 | 7.570 | 10,188,000 | 76,472,850 | 7.5062 | 7.429 | 7.429 | 7.439 | 7.390 | 7.509 | 10,271,291 | 7.4453 | 1.08% |
| 2011-04-13 | 0 | 7.410 | 7.400 | 7.410 | 7.200 | 7.480 | 3,698,000 | 27,257,997 | 7.3710 | 7.350 | 7.340 | 7.350 | 7.142 | 7.419 | 3,728,233 | 7.3112 | 0.95% |
| 2011-04-12 | 0 | 7.340 | 7.350 | 7.390 | 7.120 | 7.390 | 5,021,600 | 36,753,272 | 7.3190 | 7.280 | 7.290 | 7.330 | 7.062 | 7.330 | 5,062,654 | 7.2597 | 2.23% |
| 2011-04-11 | 0 | 7.180 | 7.180 | 7.190 | 7.090 | 7.410 | 8,366,500 | 60,316,578 | 7.2093 | 7.122 | 7.122 | 7.132 | 7.033 | 7.350 | 8,434,900 | 7.1508 | -1.51% |
| 2011-04-08 | 0 | 7.290 | 7.280 | 7.290 | 7.140 | 7.490 | 9,667,000 | 69,990,470 | 7.2401 | 7.231 | 7.221 | 7.231 | 7.082 | 7.429 | 9,746,032 | 7.1814 | -2.28% |
| 2011-04-07 | 0 | 7.460 | 7.440 | 7.470 | 7.370 | 7.730 | 9,086,628 | 68,767,017 | 7.5679 | 7.400 | 7.380 | 7.409 | 7.310 | 7.667 | 9,160,915 | 7.5066 | -0.13% |
| 2011-04-06 | 0 | 7.470 | 7.470 | 7.480 | 7.360 | 7.550 | 8,809,599 | 65,552,147 | 7.4410 | 7.409 | 7.409 | 7.419 | 7.300 | 7.489 | 8,881,621 | 7.3807 | 1.63% |
| 2011-04-04 | 0 | 7.350 | 7.360 | 7.370 | 7.080 | 7.440 | 14,003,000 | 102,367,650 | 7.3104 | 7.290 | 7.300 | 7.310 | 7.023 | 7.380 | 14,117,480 | 7.2511 | 5.91% |
| 2011-04-01 | 0 | 6.940 | 6.920 | 6.940 | 6.840 | 7.020 | 10,439,100 | 72,240,761 | 6.9202 | 6.884 | 6.864 | 6.884 | 6.785 | 6.963 | 10,524,444 | 6.8641 | 1.76% |
| 2011-03-31 | 0 | 6.820 | 6.800 | 6.820 | 6.590 | 6.940 | 5,573,500 | 37,605,605 | 6.7472 | 6.765 | 6.745 | 6.765 | 6.537 | 6.884 | 5,619,066 | 6.6925 | -0.58% |
| 2011-03-30 | 0 | 6.860 | 6.860 | 6.880 | 6.750 | 7.040 | 5,820,000 | 40,312,649 | 6.9266 | 6.804 | 6.804 | 6.824 | 6.695 | 6.983 | 5,867,581 | 6.8704 | -1.01% |
| 2011-03-29 | 0 | 6.930 | 6.930 | 6.970 | 6.920 | 7.100 | 6,731,500 | 46,961,948 | 6.9764 | 6.874 | 6.874 | 6.913 | 6.864 | 7.042 | 6,786,533 | 6.9199 | -0.72% |
| 2011-03-28 | 0 | 6.980 | 6.960 | 6.980 | 6.900 | 7.190 | 6,258,500 | 43,642,998 | 6.9734 | 6.923 | 6.904 | 6.923 | 6.844 | 7.132 | 6,309,666 | 6.9168 | -0.14% |
| 2011-03-25 | 0 | 6.990 | 6.980 | 6.990 | 6.770 | 7.100 | 9,932,000 | 69,389,800 | 6.9865 | 6.933 | 6.923 | 6.933 | 6.715 | 7.042 | 10,013,198 | 6.9298 | 5.11% |
| 2011-03-24 | 0 | 6.650 | 6.660 | 6.670 | 6.610 | 7.000 | 7,568,000 | 51,804,973 | 6.8453 | 6.596 | 6.606 | 6.616 | 6.556 | 6.943 | 7,629,872 | 6.7898 | -2.06% |
| 2011-03-23 | 0 | 6.790 | 6.750 | 6.790 | 6.570 | 6.850 | 13,919,600 | 93,685,239 | 6.7305 | 6.735 | 6.695 | 6.735 | 6.517 | 6.794 | 14,033,399 | 6.6759 | 4.46% |
| 2011-03-22 | 0 | 6.500 | 6.490 | 6.530 | 6.450 | 6.580 | 2,741,500 | 17,927,320 | 6.5392 | 6.447 | 6.437 | 6.477 | 6.398 | 6.527 | 2,763,913 | 6.4862 | 0.00% |
| 2011-03-21 | 0 | 6.500 | 6.500 | 6.510 | 6.450 | 6.650 | 4,671,100 | 30,493,120 | 6.5280 | 6.447 | 6.447 | 6.457 | 6.398 | 6.596 | 4,709,288 | 6.4751 | 2.04% |
| 2011-03-18 | 0 | 6.370 | 6.370 | 6.390 | 6.190 | 6.410 | 5,128,500 | 32,487,333 | 6.3347 | 6.318 | 6.318 | 6.338 | 6.140 | 6.358 | 5,170,428 | 6.2833 | 4.26% |
| 2011-03-17 | 0 | 6.110 | 6.110 | 6.120 | 6.000 | 6.210 | 7,317,394 | 44,817,788 | 6.1248 | 6.060 | 6.060 | 6.070 | 5.951 | 6.160 | 7,377,217 | 6.0752 | -2.86% |
| 2011-03-16 | 0 | 6.290 | 6.290 | 6.320 | 6.180 | 6.580 | 6,691,500 | 42,366,013 | 6.3313 | 6.239 | 6.239 | 6.269 | 6.130 | 6.527 | 6,746,206 | 6.2800 | -2.63% |
| 2011-03-15 | 0 | 6.460 | 6.450 | 6.500 | 6.300 | 6.700 | 4,899,000 | 31,595,505 | 6.4494 | 6.408 | 6.398 | 6.447 | 6.249 | 6.646 | 4,939,051 | 6.3971 | -1.82% |
| 2011-03-14 | 0 | 6.580 | 6.580 | 6.600 | 6.450 | 6.620 | 7,151,000 | 46,883,009 | 6.5561 | 6.527 | 6.527 | 6.546 | 6.398 | 6.566 | 7,209,462 | 6.5030 | -0.60% |
| 2011-03-11 | 0 | 6.620 | 6.570 | 6.620 | 6.430 | 6.620 | 5,359,000 | 34,900,903 | 6.5126 | 6.566 | 6.517 | 6.566 | 6.378 | 6.566 | 5,402,812 | 6.4598 | 0.30% |
| 2011-03-10 | 0 | 6.600 | 6.570 | 6.590 | 6.470 | 6.730 | 7,012,000 | 46,528,540 | 6.6356 | 6.546 | 6.517 | 6.537 | 6.418 | 6.675 | 7,069,326 | 6.5818 | 1.23% |
| 2011-03-09 | 0 | 6.520 | 6.510 | 6.520 | 6.230 | 6.550 | 12,285,000 | 79,244,205 | 6.4505 | 6.467 | 6.457 | 6.467 | 6.179 | 6.497 | 12,385,435 | 6.3982 | 4.82% |
| 2011-03-08 | 0 | 6.220 | 6.200 | 6.220 | 6.150 | 6.330 | 3,199,500 | 19,908,805 | 6.2225 | 6.170 | 6.150 | 6.170 | 6.100 | 6.279 | 3,225,657 | 6.1720 | 0.16% |
| 2011-03-07 | 0 | 6.210 | 6.190 | 6.210 | 6.060 | 6.260 | 8,289,500 | 51,051,120 | 6.1585 | 6.160 | 6.140 | 6.160 | 6.011 | 6.209 | 8,357,270 | 6.1086 | 2.99% |
| 2011-03-04 | 0 | 6.030 | 6.010 | 6.040 | 5.830 | 6.050 | 7,190,100 | 42,927,629 | 5.9704 | 5.981 | 5.961 | 5.991 | 5.783 | 6.001 | 7,248,882 | 5.9220 | 3.97% |
| 2011-03-03 | 0 | 5.800 | 5.760 | 5.800 | 5.710 | 5.880 | 2,030,500 | 11,776,340 | 5.7997 | 5.753 | 5.713 | 5.753 | 5.664 | 5.832 | 2,047,100 | 5.7527 | 0.69% |
| 2011-03-02 | 0 | 5.760 | 5.750 | 5.760 | 5.650 | 5.900 | 6,380,300 | 36,549,351 | 5.7285 | 5.713 | 5.703 | 5.713 | 5.604 | 5.852 | 6,432,462 | 5.6820 | -2.04% |
| 2011-03-01 | 0 | 5.880 | 5.870 | 5.900 | 5.680 | 5.910 | 6,623,500 | 38,584,470 | 5.8254 | 5.832 | 5.822 | 5.852 | 5.634 | 5.862 | 6,677,650 | 5.7782 | 3.16% |
| 2011-02-28 | 0 | 5.700 | 5.700 | 5.750 | 5.520 | 5.790 | 5,852,500 | 33,321,587 | 5.6936 | 5.654 | 5.654 | 5.703 | 5.475 | 5.743 | 5,900,347 | 5.6474 | 1.79% |
| 2011-02-25 | 0 | 5.600 | 5.590 | 5.600 | 5.480 | 5.670 | 7,803,200 | 43,505,778 | 5.5754 | 5.555 | 5.545 | 5.555 | 5.436 | 5.624 | 7,866,994 | 5.5302 | 0.00% |
| 2011-02-24 | 0 | 5.600 | 5.580 | 5.600 | 5.550 | 5.770 | 4,454,000 | 25,154,621 | 5.6476 | 5.555 | 5.535 | 5.555 | 5.505 | 5.723 | 4,490,413 | 5.6018 | -3.45% |
| 2011-02-23 | 0 | 5.800 | 5.750 | 5.790 | 5.650 | 5.850 | 7,482,500 | 42,840,050 | 5.7254 | 5.753 | 5.703 | 5.743 | 5.604 | 5.803 | 7,543,673 | 5.6789 | -0.85% |
| 2011-02-22 | 0 | 5.850 | 5.850 | 5.860 | 5.810 | 6.020 | 2,963,000 | 17,585,355 | 5.9350 | 5.803 | 5.803 | 5.812 | 5.763 | 5.971 | 2,987,224 | 5.8869 | -3.31% |
| 2011-02-21 | 0 | 6.050 | 6.040 | 6.050 | 5.990 | 6.170 | 2,207,000 | 13,352,535 | 6.0501 | 6.001 | 5.991 | 6.001 | 5.941 | 6.120 | 2,225,043 | 6.0010 | -2.10% |
| 2011-02-18 | 0 | 6.180 | 6.180 | 6.190 | 6.010 | 6.250 | 3,826,500 | 23,623,940 | 6.1738 | 6.130 | 6.130 | 6.140 | 5.961 | 6.199 | 3,857,783 | 6.1237 | 2.49% |
| 2011-02-17 | 0 | 6.030 | 6.030 | 6.040 | 5.950 | 6.090 | 1,556,500 | 9,364,664 | 6.0165 | 5.981 | 5.981 | 5.991 | 5.902 | 6.041 | 1,569,225 | 5.9677 | -0.50% |
| 2011-02-16 | 0 | 6.060 | 6.050 | 6.060 | 5.980 | 6.100 | 1,524,500 | 9,228,316 | 6.0533 | 6.011 | 6.001 | 6.011 | 5.932 | 6.051 | 1,536,963 | 6.0043 | 0.83% |
| 2011-02-15 | 0 | 6.010 | 6.010 | 6.020 | 5.950 | 6.050 | 699,500 | 4,201,263 | 6.0061 | 5.961 | 5.961 | 5.971 | 5.902 | 6.001 | 705,219 | 5.9574 | -0.83% |
| 2011-02-14 | 0 | 6.060 | 6.050 | 6.120 | 5.950 | 6.150 | 3,137,000 | 18,963,351 | 6.0451 | 6.011 | 6.001 | 6.070 | 5.902 | 6.100 | 3,162,646 | 5.9960 | 0.50% |
| 2011-02-11 | 0 | 6.030 | 6.030 | 6.050 | 5.920 | 6.050 | 1,170,800 | 7,004,781 | 5.9829 | 5.981 | 5.981 | 6.001 | 5.872 | 6.001 | 1,180,372 | 5.9344 | 0.84% |
| 2011-02-10 | 0 | 5.980 | 5.970 | 6.010 | 5.970 | 6.150 | 1,564,000 | 9,409,760 | 6.0165 | 5.932 | 5.922 | 5.961 | 5.922 | 6.100 | 1,576,786 | 5.9677 | -1.97% |
| 2011-02-09 | 0 | 6.100 | 6.100 | 6.110 | 6.090 | 6.290 | 962,500 | 5,897,900 | 6.1277 | 6.051 | 6.051 | 6.060 | 6.041 | 6.239 | 970,369 | 6.0780 | -3.17% |
| 2011-02-08 | 0 | 6.300 | 6.300 | 6.310 | 6.180 | 6.380 | 4,085,000 | 25,875,853 | 6.3344 | 6.249 | 6.249 | 6.259 | 6.130 | 6.328 | 4,118,397 | 6.2830 | 0.80% |
| 2011-02-07 | 0 | 6.250 | 6.240 | 6.250 | 6.240 | 6.400 | 969,000 | 6,093,275 | 6.2882 | 6.199 | 6.189 | 6.199 | 6.189 | 6.348 | 976,922 | 6.2372 | -1.42% |
| 2011-02-02 | 0 | 6.340 | 6.260 | 6.340 | 6.150 | 6.340 | 3,236,000 | 20,380,355 | 6.2980 | 6.289 | 6.209 | 6.289 | 6.100 | 6.289 | 3,262,456 | 6.2469 | 3.09% |
| 2011-02-01 | 0 | 6.150 | 6.130 | 6.150 | 6.040 | 6.180 | 1,250,000 | 7,658,595 | 6.1269 | 6.100 | 6.080 | 6.100 | 5.991 | 6.130 | 1,260,219 | 6.0772 | 2.16% |
| 2011-01-31 | 0 | 6.020 | 5.990 | 6.020 | 5.890 | 6.100 | 2,137,500 | 12,774,765 | 5.9765 | 5.971 | 5.941 | 5.971 | 5.842 | 6.051 | 2,154,975 | 5.9280 | -2.27% |
| 2011-01-28 | 0 | 6.160 | 6.150 | 6.160 | 6.120 | 6.230 | 2,238,000 | 13,769,168 | 6.1524 | 6.110 | 6.100 | 6.110 | 6.070 | 6.179 | 2,256,297 | 6.1026 | 0.33% |
| 2011-01-27 | 0 | 6.140 | 6.140 | 6.150 | 5.900 | 6.200 | 6,082,000 | 37,232,898 | 6.1218 | 6.090 | 6.090 | 6.100 | 5.852 | 6.150 | 6,131,723 | 6.0722 | 3.89% |
| 2011-01-26 | 0 | 5.910 | 5.900 | 5.930 | 5.660 | 5.970 | 2,040,238 | 11,900,281 | 5.8328 | 5.862 | 5.852 | 5.882 | 5.614 | 5.922 | 2,056,918 | 5.7855 | 0.34% |
| 2011-01-25 | 0 | 5.890 | 5.880 | 5.890 | 5.660 | 6.030 | 5,361,664 | 31,718,207 | 5.9157 | 5.842 | 5.832 | 5.842 | 5.614 | 5.981 | 5,405,498 | 5.8678 | 2.97% |
| 2011-01-24 | 0 | 5.720 | 5.700 | 5.740 | 5.610 | 5.900 | 5,810,500 | 33,218,233 | 5.7169 | 5.674 | 5.654 | 5.693 | 5.565 | 5.852 | 5,858,003 | 5.6706 | -2.89% |
| 2011-01-21 | 0 | 5.890 | 5.890 | 5.900 | 5.860 | 6.150 | 8,561,310 | 50,842,605 | 5.9386 | 5.842 | 5.842 | 5.852 | 5.812 | 6.100 | 8,631,302 | 5.8905 | -2.16% |
| 2011-01-20 | 0 | 6.020 | 6.020 | 6.040 | 6.000 | 6.120 | 6,904,500 | 41,605,158 | 6.0258 | 5.971 | 5.971 | 5.991 | 5.951 | 6.070 | 6,960,947 | 5.9769 | -1.95% |
| 2011-01-19 | 0 | 6.140 | 6.130 | 6.150 | 6.040 | 6.200 | 7,760,000 | 47,419,606 | 6.1108 | 6.090 | 6.080 | 6.100 | 5.991 | 6.150 | 7,823,441 | 6.0612 | -0.81% |
| 2011-01-18 | 0 | 6.190 | 6.200 | 6.220 | 6.180 | 6.290 | 2,058,500 | 12,786,085 | 6.2114 | 6.140 | 6.150 | 6.170 | 6.130 | 6.239 | 2,075,329 | 6.1610 | -0.16% |
| 2011-01-17 | 0 | 6.200 | 6.210 | 6.220 | 6.190 | 6.380 | 2,670,500 | 16,707,775 | 6.2564 | 6.150 | 6.160 | 6.170 | 6.140 | 6.328 | 2,692,332 | 6.2057 | -1.59% |
| 2011-01-14 | 0 | 6.300 | 6.300 | 6.350 | 6.280 | 6.450 | 1,705,000 | 10,835,925 | 6.3554 | 6.249 | 6.249 | 6.299 | 6.229 | 6.398 | 1,718,939 | 6.3038 | -0.32% |
| 2011-01-13 | 0 | 6.320 | 6.320 | 6.350 | 6.300 | 6.560 | 3,132,000 | 19,945,795 | 6.3684 | 6.269 | 6.269 | 6.299 | 6.249 | 6.507 | 3,157,605 | 6.3167 | -2.32% |
| 2011-01-12 | 0 | 6.470 | 6.470 | 6.480 | 6.400 | 6.500 | 1,626,000 | 10,491,105 | 6.4521 | 6.418 | 6.418 | 6.427 | 6.348 | 6.447 | 1,639,293 | 6.3998 | 0.00% |
| 2011-01-11 | 0 | 6.470 | 6.450 | 6.470 | 6.300 | 6.480 | 3,292,000 | 21,119,385 | 6.4154 | 6.418 | 6.398 | 6.418 | 6.249 | 6.427 | 3,318,913 | 6.3633 | 2.54% |
| 2011-01-10 | 0 | 6.310 | 6.300 | 6.310 | 6.250 | 6.520 | 4,595,000 | 29,222,715 | 6.3597 | 6.259 | 6.249 | 6.259 | 6.199 | 6.467 | 4,632,566 | 6.3081 | -3.22% |
| 2011-01-07 | 0 | 6.520 | 6.510 | 6.520 | 6.500 | 6.620 | 2,865,000 | 18,807,710 | 6.5646 | 6.467 | 6.457 | 6.467 | 6.447 | 6.566 | 2,888,423 | 6.5114 | -1.95% |
| 2011-01-06 | 0 | 6.650 | 6.630 | 6.650 | 6.420 | 6.700 | 4,315,500 | 28,456,300 | 6.5940 | 6.596 | 6.576 | 6.596 | 6.368 | 6.646 | 4,350,781 | 6.5405 | -0.75% |
| 2011-01-05 | 0 | 6.700 | 6.680 | 6.700 | 6.670 | 6.760 | 4,005,500 | 26,893,330 | 6.7141 | 6.646 | 6.626 | 6.646 | 6.616 | 6.705 | 4,038,247 | 6.6597 | 0.00% |
| 2011-01-04 | 0 | 6.700 | 6.660 | 6.680 | 6.570 | 6.800 | 7,707,000 | 51,322,120 | 6.6592 | 6.646 | 6.606 | 6.626 | 6.517 | 6.745 | 7,770,008 | 6.6052 | 2.60% |
| 2011-01-03 | 0 | 6.530 | 6.520 | 6.530 | 6.290 | 6.550 | 4,826,500 | 31,150,408 | 6.4540 | 6.477 | 6.467 | 6.477 | 6.239 | 6.497 | 4,865,959 | 6.4017 | 3.82% |
| 2010-12-31 | 0 | 6.290 | 6.290 | 6.340 | 6.250 | 6.360 | 2,190,500 | 13,792,585 | 6.2965 | 6.239 | 6.239 | 6.289 | 6.199 | 6.308 | 2,208,408 | 6.2455 | 0.64% |
| 2010-12-30 | 0 | 6.250 | 6.210 | 6.250 | 6.180 | 6.420 | 3,023,500 | 19,004,925 | 6.2857 | 6.199 | 6.160 | 6.199 | 6.130 | 6.368 | 3,048,218 | 6.2348 | -1.26% |
| 2010-12-29 | 0 | 6.330 | 6.320 | 6.330 | 6.170 | 6.350 | 1,408,000 | 8,809,545 | 6.2568 | 6.279 | 6.269 | 6.279 | 6.120 | 6.299 | 1,419,511 | 6.2060 | 2.43% |
| 2010-12-28 | 0 | 6.180 | 6.180 | 6.200 | 6.110 | 6.310 | 2,144,000 | 13,234,210 | 6.1727 | 6.130 | 6.130 | 6.150 | 6.060 | 6.259 | 2,161,528 | 6.1226 | -1.90% |
| 2010-12-24 | 0 | 6.300 | 6.300 | 6.320 | 6.280 | 6.470 | 1,617,500 | 10,244,165 | 6.3333 | 6.249 | 6.249 | 6.269 | 6.229 | 6.418 | 1,630,724 | 6.2820 | -2.48% |
| 2010-12-23 | 0 | 6.460 | 6.410 | 6.460 | 6.380 | 6.520 | 5,660,000 | 36,446,880 | 6.4394 | 6.408 | 6.358 | 6.408 | 6.328 | 6.467 | 5,706,273 | 6.3872 | 1.25% |
| 2010-12-22 | 0 | 6.380 | 6.370 | 6.380 | 6.270 | 6.680 | 11,490,000 | 73,867,715 | 6.4289 | 6.328 | 6.318 | 6.328 | 6.219 | 6.626 | 11,583,936 | 6.3767 | -4.78% |
| 2010-12-21 | 0 | 6.700 | 6.670 | 6.700 | 6.550 | 6.900 | 5,267,000 | 35,220,256 | 6.6870 | 6.646 | 6.616 | 6.646 | 6.497 | 6.844 | 5,310,060 | 6.6327 | -2.33% |
| 2010-12-20 | 0 | 6.860 | 6.850 | 6.860 | 6.760 | 6.900 | 6,119,000 | 41,914,690 | 6.8499 | 6.804 | 6.794 | 6.804 | 6.705 | 6.844 | 6,169,025 | 6.7944 | 1.78% |
| 2010-12-17 | 0 | 6.740 | 6.750 | 6.790 | 6.500 | 6.800 | 3,266,500 | 21,617,293 | 6.6179 | 6.685 | 6.695 | 6.735 | 6.447 | 6.745 | 3,293,205 | 6.5642 | 3.69% |
| 2010-12-16 | 0 | 6.500 | 6.500 | 6.510 | 6.450 | 6.830 | 7,305,500 | 47,581,495 | 6.5131 | 6.447 | 6.447 | 6.457 | 6.398 | 6.775 | 7,365,226 | 6.4603 | -3.42% |
| 2010-12-15 | 0 | 6.730 | 6.720 | 6.730 | 6.680 | 6.890 | 6,159,500 | 41,685,485 | 6.7677 | 6.675 | 6.666 | 6.675 | 6.626 | 6.834 | 6,209,857 | 6.7128 | -2.46% |
| 2010-12-14 | 0 | 6.900 | 6.880 | 6.900 | 6.830 | 6.980 | 5,101,500 | 35,112,980 | 6.8829 | 6.844 | 6.824 | 6.844 | 6.775 | 6.923 | 5,143,207 | 6.8271 | 0.15% |
| 2010-12-13 | 0 | 6.890 | 6.880 | 6.900 | 6.740 | 6.910 | 6,806,000 | 46,685,453 | 6.8595 | 6.834 | 6.824 | 6.844 | 6.685 | 6.854 | 6,861,642 | 6.8038 | -0.86% |
| 2010-12-10 | 0 | 6.950 | 6.930 | 6.950 | 6.610 | 7.000 | 4,453,000 | 30,514,850 | 6.8526 | 6.894 | 6.874 | 6.894 | 6.556 | 6.943 | 4,489,405 | 6.7971 | 0.14% |
| 2010-12-09 | 0 | 6.940 | 6.940 | 6.970 | 6.860 | 7.200 | 12,966,300 | 90,588,026 | 6.9864 | 6.884 | 6.884 | 6.913 | 6.804 | 7.142 | 13,072,305 | 6.9298 | 0.73% |
| 2010-12-08 | 0 | 6.890 | 6.880 | 6.900 | 6.780 | 6.980 | 6,197,500 | 42,700,465 | 6.8899 | 6.834 | 6.824 | 6.844 | 6.725 | 6.923 | 6,248,167 | 6.8341 | -1.57% |
| 2010-12-07 | 0 | 7.000 | 6.990 | 7.000 | 6.810 | 7.000 | 7,495,500 | 51,994,460 | 6.9368 | 6.943 | 6.933 | 6.943 | 6.755 | 6.943 | 7,556,779 | 6.8805 | 2.79% |
| 2010-12-06 | 0 | 6.810 | 6.810 | 6.850 | 6.720 | 6.980 | 14,258,500 | 98,093,600 | 6.8797 | 6.755 | 6.755 | 6.794 | 6.666 | 6.923 | 14,375,069 | 6.8239 | 2.10% |
| 2010-12-03 | 0 | 6.670 | 6.630 | 6.680 | 6.450 | 6.710 | 26,364,000 | 173,972,870 | 6.5989 | 6.616 | 6.576 | 6.626 | 6.398 | 6.656 | 26,579,537 | 6.5454 | 6.04% |
| 2010-12-02 | 0 | 6.290 | 6.290 | 6.300 | 6.210 | 6.350 | 7,135,000 | 44,832,020 | 6.2834 | 6.239 | 6.239 | 6.249 | 6.160 | 6.299 | 7,193,332 | 6.2324 | 2.95% |
| 2010-12-01 | 0 | 6.110 | 6.100 | 6.120 | 6.050 | 6.180 | 4,666,000 | 28,476,023 | 6.1029 | 6.060 | 6.051 | 6.070 | 6.001 | 6.130 | 4,704,147 | 6.0534 | 0.16% |
| 2010-11-30 | 0 | 6.100 | 6.120 | 6.130 | 5.860 | 6.180 | 9,100,000 | 54,542,668 | 5.9937 | 6.051 | 6.070 | 6.080 | 5.812 | 6.130 | 9,174,396 | 5.9451 | 2.01% |
| 2010-11-29 | 0 | 5.980 | 5.970 | 5.980 | 5.960 | 6.200 | 7,367,500 | 44,377,515 | 6.0234 | 5.932 | 5.922 | 5.932 | 5.912 | 6.150 | 7,427,732 | 5.9746 | -3.24% |
| 2010-11-26 | 0 | 6.180 | 6.140 | 6.180 | 6.090 | 6.280 | 4,730,500 | 29,221,505 | 6.1773 | 6.130 | 6.090 | 6.130 | 6.041 | 6.229 | 4,769,174 | 6.1272 | -1.28% |
| 2010-11-25 | 0 | 6.260 | 6.220 | 6.250 | 5.950 | 6.290 | 10,233,000 | 63,326,565 | 6.1885 | 6.209 | 6.170 | 6.199 | 5.902 | 6.239 | 10,316,659 | 6.1383 | 5.21% |
| 2010-11-24 | 0 | 5.950 | 5.930 | 5.960 | 5.890 | 6.320 | 14,709,500 | 88,079,690 | 5.9879 | 5.902 | 5.882 | 5.912 | 5.842 | 6.269 | 14,829,756 | 5.9394 | -4.95% |
| 2010-11-23 | 0 | 6.260 | 6.220 | 6.250 | 6.200 | 6.390 | 2,018,500 | 12,638,625 | 6.2614 | 6.209 | 6.170 | 6.199 | 6.150 | 6.338 | 2,035,002 | 6.2106 | -2.03% |
| 2010-11-22 | 0 | 6.390 | 6.360 | 6.390 | 6.250 | 6.500 | 2,670,000 | 16,983,295 | 6.3608 | 6.338 | 6.308 | 6.338 | 6.199 | 6.447 | 2,691,828 | 6.3092 | -0.78% |
| 2010-11-19 | 0 | 6.440 | 6.420 | 6.440 | 6.220 | 6.600 | 3,896,500 | 24,979,035 | 6.4106 | 6.388 | 6.368 | 6.388 | 6.170 | 6.546 | 3,928,356 | 6.3586 | 1.42% |
| 2010-11-18 | 0 | 6.350 | 6.330 | 6.360 | 6.130 | 6.400 | 6,349,300 | 40,021,669 | 6.3033 | 6.299 | 6.279 | 6.308 | 6.080 | 6.348 | 6,401,208 | 6.2522 | 4.79% |
| 2010-11-17 | 0 | 6.060 | 6.050 | 6.080 | 6.010 | 6.420 | 8,566,900 | 52,666,344 | 6.1477 | 6.011 | 6.001 | 6.031 | 5.961 | 6.368 | 8,636,938 | 6.0978 | -5.61% |
| 2010-11-16 | 0 | 6.420 | 6.410 | 6.430 | 6.410 | 6.670 | 7,410,500 | 48,462,910 | 6.5398 | 6.368 | 6.358 | 6.378 | 6.358 | 6.616 | 7,471,084 | 6.4867 | -4.04% |
| 2010-11-15 | 0 | 6.690 | 6.670 | 6.690 | 6.580 | 6.820 | 8,372,500 | 55,865,265 | 6.6725 | 6.636 | 6.616 | 6.636 | 6.527 | 6.765 | 8,440,949 | 6.6184 | -2.19% |
| 2010-11-12 | 0 | 6.840 | 6.820 | 6.830 | 6.710 | 7.050 | 6,747,000 | 46,308,953 | 6.8636 | 6.785 | 6.765 | 6.775 | 6.656 | 6.993 | 6,802,160 | 6.8080 | -3.12% |
| 2010-11-11 | 0 | 7.060 | 7.080 | 7.090 | 6.950 | 7.210 | 7,289,500 | 51,601,428 | 7.0789 | 7.003 | 7.023 | 7.033 | 6.894 | 7.152 | 7,349,095 | 7.0215 | 0.86% |
| 2010-11-10 | 0 | 7.000 | 6.990 | 7.000 | 6.980 | 7.240 | 17,581,200 | 124,411,367 | 7.0764 | 6.943 | 6.933 | 6.943 | 6.923 | 7.181 | 17,724,934 | 7.0190 | 0.57% |
| 2010-11-09 | 0 | 6.960 | 6.950 | 6.970 | 6.950 | 7.050 | 5,515,290 | 38,555,436 | 6.9906 | 6.904 | 6.894 | 6.913 | 6.894 | 6.993 | 5,560,380 | 6.9340 | -1.00% |
| 2010-11-08 | 0 | 7.030 | 7.020 | 7.040 | 6.800 | 7.080 | 8,619,500 | 60,132,395 | 6.9763 | 6.973 | 6.963 | 6.983 | 6.745 | 7.023 | 8,689,968 | 6.9197 | 2.18% |
| 2010-11-05 | 0 | 6.880 | 6.880 | 6.890 | 6.760 | 7.180 | 8,174,500 | 56,589,518 | 6.9227 | 6.824 | 6.824 | 6.834 | 6.705 | 7.122 | 8,241,330 | 6.8666 | -1.99% |
| 2010-11-04 | 0 | 7.020 | 7.010 | 7.030 | 7.000 | 7.280 | 4,158,500 | 29,591,970 | 7.1160 | 6.963 | 6.953 | 6.973 | 6.943 | 7.221 | 4,192,497 | 7.0583 | -1.13% |
| 2010-11-03 | 0 | 7.100 | 7.100 | 7.110 | 7.040 | 7.280 | 6,384,500 | 45,370,315 | 7.1063 | 7.042 | 7.042 | 7.052 | 6.983 | 7.221 | 6,436,696 | 7.0487 | -1.53% |
| 2010-11-02 | 0 | 7.210 | 7.210 | 7.220 | 7.000 | 7.320 | 17,531,500 | 126,605,288 | 7.2216 | 7.152 | 7.152 | 7.161 | 6.943 | 7.261 | 17,674,827 | 7.1630 | 3.15% |
| 2010-11-01 | 0 | 6.990 | 6.980 | 6.990 | 6.790 | 7.030 | 21,708,000 | 150,742,010 | 6.9441 | 6.933 | 6.923 | 6.933 | 6.735 | 6.973 | 21,885,472 | 6.8878 | 3.56% |
| 2010-10-29 | 0 | 6.750 | 6.740 | 6.780 | 6.560 | 6.800 | 13,153,000 | 88,413,395 | 6.7219 | 6.695 | 6.685 | 6.725 | 6.507 | 6.745 | 13,260,531 | 6.6674 | 2.27% |
| 2010-10-28 | 0 | 6.600 | 6.570 | 6.620 | 6.400 | 6.770 | 7,254,000 | 47,399,801 | 6.5343 | 6.546 | 6.517 | 6.566 | 6.348 | 6.715 | 7,313,305 | 6.4813 | -1.79% |
| 2010-10-27 | 0 | 6.720 | 6.720 | 6.740 | 6.620 | 6.960 | 20,131,000 | 136,836,470 | 6.7973 | 6.666 | 6.666 | 6.685 | 6.566 | 6.904 | 20,295,579 | 6.7422 | -1.18% |
| 2010-10-26 | 0 | 6.800 | 6.800 | 6.810 | 6.370 | 6.880 | 31,747,500 | 212,779,421 | 6.7022 | 6.745 | 6.745 | 6.755 | 6.318 | 6.824 | 32,007,049 | 6.6479 | 6.75% |
| 2010-10-25 | 0 | 6.370 | 6.360 | 6.390 | 6.330 | 6.570 | 7,214,000 | 46,569,005 | 6.4554 | 6.318 | 6.308 | 6.338 | 6.279 | 6.517 | 7,272,977 | 6.4030 | -1.09% |
| 2010-10-22 | 0 | 6.440 | 6.420 | 6.440 | 6.310 | 6.640 | 10,029,500 | 64,740,105 | 6.4550 | 6.388 | 6.368 | 6.388 | 6.259 | 6.586 | 10,111,495 | 6.4026 | -1.68% |
| 2010-10-21 | 0 | 6.550 | 6.550 | 6.570 | 6.370 | 6.750 | 13,763,000 | 90,265,445 | 6.5586 | 6.497 | 6.497 | 6.517 | 6.318 | 6.695 | 13,875,518 | 6.5054 | -0.76% |
| 2010-10-20 | 0 | 6.600 | 6.590 | 6.600 | 6.080 | 6.680 | 12,625,500 | 82,510,870 | 6.5353 | 6.546 | 6.537 | 6.546 | 6.031 | 6.626 | 12,728,719 | 6.4823 | 4.76% |
| 2010-10-19 | 0 | 6.300 | 6.290 | 6.340 | 6.160 | 6.650 | 23,750,800 | 150,874,233 | 6.3524 | 6.249 | 6.239 | 6.289 | 6.110 | 6.596 | 23,944,973 | 6.3009 | -3.82% |
| 2010-10-18 | 0 | 6.550 | 6.550 | 6.560 | 6.500 | 6.770 | 5,898,500 | 39,078,360 | 6.6251 | 6.497 | 6.497 | 6.507 | 6.447 | 6.715 | 5,946,723 | 6.5714 | -3.25% |
| 2010-10-15 | 0 | 6.770 | 6.750 | 6.770 | 6.720 | 6.860 | 12,593,500 | 85,367,890 | 6.7787 | 6.715 | 6.695 | 6.715 | 6.666 | 6.804 | 12,696,457 | 6.7238 | -1.46% |
| 2010-10-14 | 0 | 6.870 | 6.860 | 6.870 | 6.520 | 6.900 | 238,836,000 | 1,602,376,204 | 6.7091 | 6.814 | 6.804 | 6.814 | 6.467 | 6.844 | 240,788,585 | 6.6547 | -3.92% |
| 2010-10-13 | 0 | 7.150 | 7.140 | 7.150 | 6.890 | 7.280 | 5,126,000 | 36,343,888 | 7.0901 | 7.092 | 7.082 | 7.092 | 6.834 | 7.221 | 5,167,907 | 7.0326 | 0.70% |
| 2010-10-12 | 0 | 7.100 | 7.060 | 7.070 | 6.950 | 7.370 | 6,543,500 | 46,956,235 | 7.1760 | 7.042 | 7.003 | 7.013 | 6.894 | 7.310 | 6,596,996 | 7.1178 | -1.11% |
| 2010-10-11 | 0 | 7.180 | 7.170 | 7.180 | 7.120 | 7.500 | 10,572,000 | 76,236,210 | 7.2111 | 7.122 | 7.112 | 7.122 | 7.062 | 7.439 | 10,658,431 | 7.1527 | -3.75% |
| 2010-10-08 | 0 | 7.460 | 7.450 | 7.500 | 7.380 | 7.630 | 4,503,740 | 33,830,563 | 7.5117 | 7.400 | 7.390 | 7.439 | 7.320 | 7.568 | 4,540,560 | 7.4507 | -1.71% |
| 2010-10-07 | 0 | 7.590 | 7.580 | 7.590 | 7.160 | 7.630 | 9,555,700 | 71,434,713 | 7.4756 | 7.528 | 7.519 | 7.528 | 7.102 | 7.568 | 9,633,822 | 7.4150 | 5.27% |
| 2010-10-06 | 0 | 7.210 | 7.200 | 7.210 | 7.120 | 7.520 | 10,441,500 | 75,944,725 | 7.2734 | 7.152 | 7.142 | 7.152 | 7.062 | 7.459 | 10,526,864 | 7.2144 | -2.70% |
| 2010-10-05 | 0 | 7.410 | 7.400 | 7.420 | 7.400 | 7.820 | 11,626,000 | 88,593,583 | 7.6203 | 7.350 | 7.340 | 7.360 | 7.340 | 7.757 | 11,721,047 | 7.5585 | -0.27% |
| 2010-10-04 | 0 | 7.430 | 7.430 | 7.440 | 7.210 | 7.820 | 14,758,000 | 109,282,270 | 7.4050 | 7.370 | 7.370 | 7.380 | 7.152 | 7.757 | 14,878,653 | 7.3449 | 1.36% |
| 2010-09-30 | 0 | 7.330 | 7.270 | 7.300 | 7.130 | 7.540 | 15,163,000 | 110,568,865 | 7.2920 | 7.271 | 7.211 | 7.241 | 7.072 | 7.479 | 15,286,964 | 7.2329 | -0.68% |
| 2010-09-29 | 0 | 7.380 | 7.400 | 7.410 | 6.700 | 7.560 | 33,877,500 | 243,603,520 | 7.1907 | 7.320 | 7.340 | 7.350 | 6.646 | 7.499 | 34,154,463 | 7.1324 | 9.33% |
| 2010-09-28 | 0 | 6.750 | 6.730 | 6.750 | 6.570 | 6.900 | 27,101,500 | 182,059,165 | 6.7177 | 6.695 | 6.675 | 6.695 | 6.517 | 6.844 | 27,323,066 | 6.6632 | -0.59% |
| 2010-09-27 | 0 | 6.790 | 6.780 | 6.840 | 6.100 | 6.900 | 27,853,500 | 180,950,625 | 6.4965 | 6.735 | 6.725 | 6.785 | 6.051 | 6.844 | 28,081,214 | 6.4438 | 16.07% |
| 2010-09-24 | 0 | 5.850 | 5.850 | 5.860 | 5.700 | 6.070 | 9,269,500 | 54,217,326 | 5.8490 | 5.803 | 5.803 | 5.812 | 5.654 | 6.021 | 9,345,282 | 5.8016 | -2.50% |
| 2010-09-22 | 0 | 6.000 | 5.990 | 6.020 | 5.890 | 6.140 | 8,123,510 | 48,897,779 | 6.0193 | 5.951 | 5.941 | 5.971 | 5.842 | 6.090 | 8,189,923 | 5.9705 | 1.01% |
| 2010-09-21 | 0 | 5.940 | 5.910 | 5.960 | 5.810 | 5.980 | 10,076,050 | 59,563,596 | 5.9114 | 5.892 | 5.862 | 5.912 | 5.763 | 5.932 | 10,158,426 | 5.8635 | -0.67% |
| 2010-09-20 | 0 | 5.980 | 5.980 | 6.000 | 5.490 | 6.050 | 18,562,800 | 108,896,097 | 5.8664 | 5.932 | 5.932 | 5.951 | 5.445 | 6.001 | 18,714,559 | 5.8188 | 9.52% |
| 2010-09-17 | 0 | 5.460 | 5.450 | 5.460 | 5.350 | 5.480 | 6,699,500 | 36,417,092 | 5.4358 | 5.416 | 5.406 | 5.416 | 5.307 | 5.436 | 6,754,271 | 5.3917 | 1.11% |
| 2010-09-16 | 0 | 5.400 | 5.390 | 5.410 | 5.290 | 5.410 | 3,661,500 | 19,696,750 | 5.3794 | 5.356 | 5.346 | 5.366 | 5.247 | 5.366 | 3,691,434 | 5.3358 | 0.00% |
| 2010-09-15 | 0 | 5.400 | 5.390 | 5.410 | 5.340 | 5.420 | 4,993,400 | 26,933,849 | 5.3939 | 5.356 | 5.346 | 5.366 | 5.297 | 5.376 | 5,034,223 | 5.3502 | 0.00% |
| 2010-09-14 | 0 | 5.400 | 5.380 | 5.420 | 5.260 | 5.460 | 8,379,100 | 45,219,805 | 5.3967 | 5.356 | 5.336 | 5.376 | 5.217 | 5.416 | 8,447,603 | 5.3530 | 1.50% |
| 2010-09-13 | 0 | 5.320 | 5.320 | 5.350 | 5.220 | 5.410 | 8,972,500 | 48,117,785 | 5.3628 | 5.277 | 5.277 | 5.307 | 5.178 | 5.366 | 9,045,854 | 5.3193 | 1.72% |
| 2010-09-10 | 0 | 5.230 | 5.230 | 5.240 | 5.130 | 5.340 | 7,673,000 | 39,993,255 | 5.2122 | 5.188 | 5.188 | 5.198 | 5.088 | 5.297 | 7,735,730 | 5.1699 | -2.06% |
| 2010-09-09 | 0 | 5.340 | 5.330 | 5.350 | 5.300 | 5.490 | 12,110,500 | 65,222,660 | 5.3856 | 5.297 | 5.287 | 5.307 | 5.257 | 5.445 | 12,209,508 | 5.3420 | 0.00% |
| 2010-09-08 | 0 | 5.340 | 5.350 | 5.360 | 5.150 | 5.390 | 11,531,000 | 61,117,007 | 5.3002 | 5.297 | 5.307 | 5.317 | 5.108 | 5.346 | 11,625,271 | 5.2573 | 4.09% |
| 2010-09-07 | 0 | 5.130 | 5.110 | 5.130 | 5.040 | 5.380 | 7,533,500 | 39,301,650 | 5.2169 | 5.088 | 5.069 | 5.088 | 4.999 | 5.336 | 7,595,090 | 5.1746 | 0.39% |
| 2010-09-06 | 0 | 5.110 | 5.090 | 5.100 | 5.070 | 5.300 | 9,243,500 | 47,747,974 | 5.1656 | 5.069 | 5.049 | 5.059 | 5.029 | 5.257 | 9,319,069 | 5.1237 | -3.22% |
| 2010-09-03 | 0 | 5.280 | 5.260 | 5.270 | 4.900 | 5.300 | 30,881,500 | 160,031,180 | 5.1821 | 5.237 | 5.217 | 5.227 | 4.860 | 5.257 | 31,133,969 | 5.1401 | 7.54% |
| 2010-09-02 | 0 | 4.910 | 4.900 | 4.910 | 4.520 | 4.960 | 13,196,500 | 63,319,815 | 4.7982 | 4.870 | 4.860 | 4.870 | 4.483 | 4.920 | 13,304,387 | 4.7593 | 7.68% |
| 2010-09-01 | 0 | 4.560 | 4.530 | 4.570 | 4.410 | 4.570 | 5,141,344 | 23,206,952 | 4.5138 | 4.523 | 4.493 | 4.533 | 4.374 | 4.533 | 5,183,377 | 4.4772 | 1.33% |
| 2010-08-31 | 0 | 4.500 | 4.480 | 4.500 | 4.110 | 4.540 | 9,222,200 | 41,123,261 | 4.4592 | 4.464 | 4.444 | 4.464 | 4.077 | 4.503 | 9,297,595 | 4.4230 | 9.49% |
| 2010-08-30 | 0 | 4.110 | 4.110 | 4.120 | 4.100 | 4.170 | 192,396 | 797,749 | 4.1464 | 4.077 | 4.077 | 4.087 | 4.067 | 4.136 | 193,969 | 4.1128 | -0.24% |
| 2010-08-27 | 0 | 4.120 | 4.130 | 4.140 | 4.050 | 4.190 | 621,500 | 2,558,200 | 4.1162 | 4.087 | 4.097 | 4.106 | 4.017 | 4.156 | 626,581 | 4.0828 | 1.73% |
| 2010-08-26 | 0 | 4.050 | 4.050 | 4.080 | 4.020 | 4.100 | 477,000 | 1,939,510 | 4.0661 | 4.017 | 4.017 | 4.047 | 3.987 | 4.067 | 480,900 | 4.0331 | -0.49% |
| 2010-08-25 | 0 | 4.070 | 4.070 | 4.110 | 4.000 | 4.280 | 1,065,500 | 4,383,345 | 4.1139 | 4.037 | 4.037 | 4.077 | 3.968 | 4.245 | 1,074,211 | 4.0805 | -3.33% |
| 2010-08-24 | 0 | 4.210 | 4.210 | 4.220 | 4.170 | 4.300 | 743,000 | 3,128,830 | 4.2111 | 4.176 | 4.176 | 4.186 | 4.136 | 4.265 | 749,074 | 4.1769 | -2.55% |
| 2010-08-23 | 0 | 4.320 | 4.320 | 4.360 | 4.270 | 4.500 | 1,894,500 | 8,283,473 | 4.3724 | 4.285 | 4.285 | 4.325 | 4.235 | 4.464 | 1,909,988 | 4.3369 | -1.82% |
| 2010-08-20 | 0 | 4.400 | 4.380 | 4.400 | 4.300 | 4.430 | 1,111,000 | 4,857,440 | 4.3721 | 4.364 | 4.344 | 4.364 | 4.265 | 4.394 | 1,120,083 | 4.3367 | -0.23% |
| 2010-08-19 | 0 | 4.410 | 4.400 | 4.420 | 4.260 | 4.470 | 2,773,000 | 12,199,600 | 4.3994 | 4.374 | 4.364 | 4.384 | 4.225 | 4.434 | 2,795,670 | 4.3637 | -1.34% |
| 2010-08-18 | 0 | 4.470 | 4.450 | 4.470 | 4.310 | 4.490 | 10,453,000 | 46,425,135 | 4.4413 | 4.434 | 4.414 | 4.434 | 4.275 | 4.454 | 10,538,458 | 4.4053 | 3.71% |
| 2010-08-17 | 0 | 4.310 | 4.310 | 4.320 | 4.200 | 4.320 | 5,225,000 | 22,250,091 | 4.2584 | 4.275 | 4.275 | 4.285 | 4.166 | 4.285 | 5,267,717 | 4.2239 | 2.62% |
| 2010-08-16 | 0 | 4.200 | 4.180 | 4.200 | 4.010 | 4.240 | 1,798,500 | 7,481,095 | 4.1596 | 4.166 | 4.146 | 4.166 | 3.977 | 4.206 | 1,813,203 | 4.1259 | 4.22% |
| 2010-08-13 | 0 | 4.030 | 4.020 | 4.080 | 3.940 | 4.070 | 1,189,500 | 4,779,612 | 4.0182 | 3.997 | 3.987 | 4.047 | 3.908 | 4.037 | 1,199,225 | 3.9856 | 0.75% |
| 2010-08-12 | 0 | 4.000 | 3.960 | 4.000 | 3.920 | 4.020 | 1,016,000 | 4,041,160 | 3.9775 | 3.968 | 3.928 | 3.968 | 3.888 | 3.987 | 1,024,306 | 3.9453 | 0.25% |
| 2010-08-11 | 0 | 3.990 | 3.970 | 3.990 | 3.970 | 4.080 | 922,000 | 3,706,305 | 4.0199 | 3.958 | 3.938 | 3.958 | 3.938 | 4.047 | 929,538 | 3.9873 | -0.75% |
| 2010-08-10 | 0 | 4.020 | 4.010 | 4.020 | 4.010 | 4.140 | 1,255,500 | 5,094,595 | 4.0578 | 3.987 | 3.977 | 3.987 | 3.977 | 4.106 | 1,265,764 | 4.0249 | -3.37% |
| 2010-08-09 | 0 | 4.160 | 4.160 | 4.170 | 4.130 | 4.200 | 267,500 | 1,118,270 | 4.1804 | 4.126 | 4.126 | 4.136 | 4.097 | 4.166 | 269,687 | 4.1465 | -0.95% |
| 2010-08-06 | 0 | 4.200 | 4.160 | 4.200 | 4.140 | 4.350 | 2,470,631 | 10,471,055 | 4.2382 | 4.166 | 4.126 | 4.166 | 4.106 | 4.315 | 2,490,829 | 4.2038 | 1.20% |
| 2010-08-05 | 0 | 4.150 | 4.130 | 4.180 | 4.130 | 4.270 | 619,000 | 2,580,035 | 4.1681 | 4.116 | 4.097 | 4.146 | 4.097 | 4.235 | 624,061 | 4.1343 | -1.19% |
| 2010-08-04 | 0 | 4.200 | 4.200 | 4.250 | 4.150 | 4.280 | 2,571,500 | 10,867,842 | 4.2263 | 4.166 | 4.166 | 4.216 | 4.116 | 4.245 | 2,592,523 | 4.1920 | -1.18% |
| 2010-08-03 | 0 | 4.250 | 4.220 | 4.250 | 4.180 | 4.280 | 4,137,143 | 17,469,824 | 4.2227 | 4.216 | 4.186 | 4.216 | 4.146 | 4.245 | 4,170,966 | 4.1884 | 0.71% |
| 2010-08-02 | 0 | 4.220 | 4.220 | 4.230 | 4.130 | 4.250 | 689,000 | 2,883,120 | 4.1845 | 4.186 | 4.186 | 4.196 | 4.097 | 4.216 | 694,633 | 4.1506 | 0.00% |
| 2010-07-30 | 0 | 4.220 | 4.180 | 4.220 | 4.150 | 4.250 | 1,247,500 | 5,243,575 | 4.2033 | 4.186 | 4.146 | 4.186 | 4.116 | 4.216 | 1,257,699 | 4.1692 | -0.24% |
| 2010-07-29 | 0 | 4.230 | 4.180 | 4.230 | 3.990 | 4.240 | 3,367,855 | 13,982,876 | 4.1519 | 4.196 | 4.146 | 4.196 | 3.958 | 4.206 | 3,395,389 | 4.1182 | 4.44% |
| 2010-07-28 | 0 | 4.050 | 4.050 | 4.060 | 3.990 | 4.080 | 3,076,500 | 12,371,960 | 4.0214 | 4.017 | 4.017 | 4.027 | 3.958 | 4.047 | 3,101,652 | 3.9888 | 1.00% |
| 2010-07-27 | 0 | 4.010 | 4.000 | 4.010 | 3.880 | 4.020 | 2,595,500 | 10,328,635 | 3.9794 | 3.977 | 3.968 | 3.977 | 3.849 | 3.987 | 2,616,719 | 3.9472 | 2.56% |
| 2010-07-26 | 0 | 3.910 | 3.900 | 3.910 | 3.890 | 4.100 | 1,249,500 | 4,927,173 | 3.9433 | 3.878 | 3.868 | 3.878 | 3.858 | 4.067 | 1,259,715 | 3.9113 | -3.69% |
| 2010-07-23 | 0 | 4.060 | 4.060 | 4.070 | 4.000 | 4.090 | 3,421,500 | 13,828,840 | 4.0417 | 4.027 | 4.027 | 4.037 | 3.968 | 4.057 | 3,449,472 | 4.0090 | 1.00% |
| 2010-07-22 | 0 | 4.020 | 4.020 | 4.040 | 3.950 | 4.070 | 5,070,500 | 20,325,265 | 4.0085 | 3.987 | 3.987 | 4.007 | 3.918 | 4.037 | 5,111,953 | 3.9760 | -0.50% |
| 2010-07-21 | 0 | 4.040 | 4.020 | 4.040 | 3.850 | 4.040 | 4,320,000 | 17,214,465 | 3.9848 | 4.007 | 3.987 | 4.007 | 3.819 | 4.007 | 4,355,318 | 3.9525 | 4.66% |
| 2010-07-20 | 0 | 3.860 | 3.850 | 3.880 | 3.630 | 3.970 | 4,297,500 | 16,517,525 | 3.8435 | 3.829 | 3.819 | 3.849 | 3.601 | 3.938 | 4,332,634 | 3.8124 | 6.04% |
| 2010-07-19 | 0 | 3.640 | 3.620 | 3.640 | 3.470 | 3.640 | 2,963,535 | 10,691,715 | 3.6078 | 3.610 | 3.591 | 3.610 | 3.442 | 3.610 | 2,987,763 | 3.5785 | 4.00% |
| 2010-07-16 | 0 | 3.500 | 3.510 | 3.520 | 3.490 | 3.560 | 2,926,000 | 10,290,415 | 3.5169 | 3.472 | 3.482 | 3.491 | 3.462 | 3.531 | 2,949,921 | 3.4884 | 0.57% |
| 2010-07-15 | 0 | 3.480 | 3.480 | 3.510 | 3.430 | 3.520 | 2,173,500 | 7,587,095 | 3.4907 | 3.452 | 3.452 | 3.482 | 3.402 | 3.491 | 2,191,269 | 3.4624 | -0.85% |
| 2010-07-14 | 0 | 3.510 | 3.460 | 3.510 | 3.410 | 3.600 | 2,895,500 | 10,120,225 | 3.4952 | 3.482 | 3.432 | 3.482 | 3.382 | 3.571 | 2,919,172 | 3.4668 | 0.29% |
| 2010-07-13 | 0 | 3.500 | 3.500 | 3.520 | 3.490 | 3.550 | 4,057,500 | 14,183,725 | 3.4957 | 3.472 | 3.472 | 3.491 | 3.462 | 3.521 | 4,090,672 | 3.4673 | 0.00% |
| 2010-07-12 | 0 | 3.500 | 3.490 | 3.500 | 3.450 | 3.560 | 58,750,500 | 195,780,335 | 3.3324 | 3.472 | 3.462 | 3.472 | 3.422 | 3.531 | 59,230,810 | 3.3054 | 0.86% |
| 2010-07-09 | 0 | 3.470 | 3.460 | 3.490 | 3.450 | 3.540 | 1,799,000 | 6,276,114 | 3.4887 | 3.442 | 3.432 | 3.462 | 3.422 | 3.511 | 1,813,708 | 3.4604 | -0.57% |
| 2010-07-08 | 0 | 3.490 | 3.480 | 3.490 | 3.400 | 3.570 | 637,800 | 2,224,552 | 3.4879 | 3.462 | 3.452 | 3.462 | 3.372 | 3.541 | 643,014 | 3.4596 | 3.25% |
| 2010-07-07 | 0 | 3.380 | 3.370 | 3.380 | 3.340 | 3.440 | 827,863 | 2,804,182 | 3.3873 | 3.353 | 3.343 | 3.353 | 3.313 | 3.412 | 834,631 | 3.3598 | 1.20% |
| 2010-07-06 | 0 | 3.340 | 3.340 | 3.350 | 3.320 | 3.380 | 710,000 | 2,376,275 | 3.3469 | 3.313 | 3.313 | 3.323 | 3.293 | 3.353 | 715,805 | 3.3197 | 0.60% |
| 2010-07-05 | 0 | 3.320 | 3.330 | 3.350 | 3.310 | 3.430 | 354,333 | 1,181,894 | 3.3355 | 3.293 | 3.303 | 3.323 | 3.283 | 3.402 | 357,230 | 3.3085 | -2.64% |
| 2010-07-02 | 0 | 3.410 | 3.400 | 3.450 | 3.310 | 3.440 | 1,367,250 | 4,614,675 | 3.3752 | 3.382 | 3.372 | 3.422 | 3.283 | 3.412 | 1,378,428 | 3.3478 | 2.10% |
| 2010-06-30 | 0 | 3.340 | 3.340 | 3.350 | 3.300 | 3.450 | 3,737,500 | 12,524,019 | 3.3509 | 3.313 | 3.313 | 3.323 | 3.273 | 3.422 | 3,768,056 | 3.3237 | -3.19% |
| 2010-06-29 | 0 | 3.450 | 3.400 | 3.450 | 3.300 | 3.490 | 1,949,000 | 6,677,676 | 3.4262 | 3.422 | 3.372 | 3.422 | 3.273 | 3.462 | 1,964,934 | 3.3984 | -3.36% |
| 2010-06-28 | 0 | 3.570 | 3.530 | 3.580 | 3.510 | 3.570 | 790,000 | 2,799,380 | 3.5435 | 3.541 | 3.501 | 3.551 | 3.482 | 3.541 | 796,459 | 3.5148 | 1.42% |
| 2010-06-25 | 0 | 3.520 | 3.500 | 3.520 | 3.460 | 3.660 | 791,500 | 2,788,105 | 3.5226 | 3.491 | 3.472 | 3.491 | 3.432 | 3.630 | 797,971 | 3.4940 | -2.49% |
| 2010-06-24 | 0 | 3.610 | 3.600 | 3.650 | 3.600 | 3.840 | 1,907,500 | 7,045,160 | 3.6934 | 3.581 | 3.571 | 3.620 | 3.571 | 3.809 | 1,923,095 | 3.6634 | -2.43% |
| 2010-06-23 | 0 | 3.700 | 3.700 | 3.740 | 3.700 | 3.850 | 4,203,000 | 15,777,510 | 3.7539 | 3.670 | 3.670 | 3.710 | 3.670 | 3.819 | 4,237,361 | 3.7234 | -2.63% |
| 2010-06-22 | 0 | 3.800 | 3.800 | 3.810 | 3.780 | 3.850 | 2,374,500 | 9,043,130 | 3.8084 | 3.769 | 3.769 | 3.779 | 3.749 | 3.819 | 2,393,913 | 3.7776 | 0.00% |
| 2010-06-21 | 0 | 3.800 | 3.800 | 3.810 | 3.790 | 3.900 | 1,508,760 | 5,782,028 | 3.8323 | 3.769 | 3.769 | 3.779 | 3.759 | 3.868 | 1,521,095 | 3.8012 | -0.26% |
| 2010-06-18 | 0 | 3.810 | 3.800 | 3.870 | 3.800 | 3.910 | 3,242,500 | 12,594,750 | 3.8843 | 3.779 | 3.769 | 3.839 | 3.769 | 3.878 | 3,269,009 | 3.8528 | -2.31% |
| 2010-06-17 | 0 | 3.900 | 3.850 | 3.900 | 3.800 | 4.000 | 4,531,450 | 17,535,210 | 3.8697 | 3.868 | 3.819 | 3.868 | 3.769 | 3.968 | 4,568,497 | 3.8383 | 2.36% |
| 2010-06-15 | 0 | 3.810 | 3.800 | 3.820 | 3.740 | 3.820 | 6,537,500 | 24,766,580 | 3.7884 | 3.779 | 3.769 | 3.789 | 3.710 | 3.789 | 6,590,947 | 3.7577 | -0.26% |
| 2010-06-14 | 0 | 3.820 | 3.850 | 3.900 | 3.800 | 3.920 | 1,137,500 | 4,344,035 | 3.8189 | 3.789 | 3.819 | 3.868 | 3.769 | 3.888 | 1,146,800 | 3.7880 | -1.29% |
| 2010-06-11 | 0 | 3.870 | 3.860 | 3.900 | 3.620 | 4.010 | 7,831,500 | 29,935,338 | 3.8224 | 3.839 | 3.829 | 3.868 | 3.591 | 3.977 | 7,895,526 | 3.7914 | 6.91% |
| 2010-06-10 | 0 | 3.620 | 3.600 | 3.620 | 3.520 | 3.700 | 751,010 | 2,718,110 | 3.6193 | 3.591 | 3.571 | 3.591 | 3.491 | 3.670 | 757,150 | 3.5899 | 1.97% |
| 2010-06-09 | 0 | 3.550 | 3.500 | 3.540 | 3.430 | 3.570 | 1,552,522 | 5,472,301 | 3.5248 | 3.521 | 3.472 | 3.511 | 3.402 | 3.541 | 1,565,215 | 3.4962 | 1.43% |
| 2010-06-08 | 0 | 3.500 | 3.490 | 3.510 | 3.440 | 3.520 | 2,129,000 | 7,455,745 | 3.5020 | 3.472 | 3.462 | 3.482 | 3.412 | 3.491 | 2,146,405 | 3.4736 | 1.45% |
| 2010-06-07 | 0 | 3.450 | 3.500 | 3.550 | 3.390 | 3.550 | 1,431,500 | 4,923,965 | 3.4397 | 3.422 | 3.472 | 3.521 | 3.363 | 3.521 | 1,443,203 | 3.4118 | -1.99% |
| 2010-06-04 | 0 | 3.520 | 3.520 | 3.540 | 3.440 | 3.560 | 1,174,900 | 4,123,712 | 3.5098 | 3.491 | 3.491 | 3.511 | 3.412 | 3.531 | 1,184,505 | 3.4814 | 0.00% |
| 2010-06-03 | 0 | 3.520 | 3.520 | 3.530 | 3.450 | 3.550 | 2,636,000 | 9,244,200 | 3.5069 | 3.491 | 3.491 | 3.501 | 3.422 | 3.521 | 2,657,550 | 3.4785 | 2.62% |
| 2010-06-02 | 0 | 3.430 | 3.410 | 3.440 | 3.340 | 3.500 | 4,755,000 | 16,218,090 | 3.4107 | 3.402 | 3.382 | 3.412 | 3.313 | 3.472 | 4,793,874 | 3.3831 | -1.15% |
| 2010-06-01 | 0 | 3.470 | 3.470 | 3.510 | 3.430 | 3.540 | 311,000 | 1,086,890 | 3.4948 | 3.442 | 3.442 | 3.482 | 3.402 | 3.511 | 313,543 | 3.4665 | -0.86% |
| 2010-05-31 | 0 | 3.500 | 3.540 | 3.580 | 3.430 | 3.570 | 483,000 | 1,694,710 | 3.5087 | 3.472 | 3.511 | 3.551 | 3.402 | 3.541 | 486,949 | 3.4803 | -0.85% |
| 2010-05-28 | 0 | 3.530 | 3.500 | 3.530 | 3.470 | 3.550 | 851,000 | 2,992,565 | 3.5165 | 3.501 | 3.472 | 3.501 | 3.442 | 3.521 | 857,957 | 3.4880 | 2.32% |
| 2010-05-27 | 0 | 3.450 | 3.450 | 3.500 | 3.270 | 3.540 | 1,148,500 | 3,925,940 | 3.4183 | 3.422 | 3.422 | 3.472 | 3.243 | 3.511 | 1,157,889 | 3.3906 | 1.77% |
| 2010-05-26 | 0 | 3.390 | 3.390 | 3.400 | 3.260 | 3.400 | 2,781,500 | 9,208,300 | 3.3106 | 3.363 | 3.363 | 3.372 | 3.234 | 3.372 | 2,804,240 | 3.2837 | 0.00% |
| 2010-05-25 | 0 | 3.390 | 3.310 | 3.390 | 3.290 | 3.470 | 905,500 | 3,046,435 | 3.3644 | 3.363 | 3.283 | 3.363 | 3.263 | 3.442 | 912,903 | 3.3371 | -2.31% |
| 2010-05-24 | 0 | 3.470 | 3.460 | 3.470 | 3.400 | 3.500 | 699,000 | 2,404,315 | 3.4396 | 3.442 | 3.432 | 3.442 | 3.372 | 3.472 | 704,715 | 3.4118 | -0.29% |
| 2010-05-20 | 0 | 3.480 | 3.450 | 3.500 | 3.320 | 3.650 | 2,052,500 | 6,984,115 | 3.4027 | 3.452 | 3.422 | 3.472 | 3.293 | 3.620 | 2,069,280 | 3.3751 | -3.06% |
| 2010-05-19 | 0 | 3.590 | 3.530 | 3.590 | 3.510 | 3.670 | 786,500 | 2,797,375 | 3.5567 | 3.561 | 3.501 | 3.561 | 3.482 | 3.640 | 792,930 | 3.5279 | -1.91% |
| 2010-05-18 | 0 | 3.660 | 3.660 | 3.680 | 3.630 | 3.790 | 586,500 | 2,153,865 | 3.6724 | 3.630 | 3.630 | 3.650 | 3.601 | 3.759 | 591,295 | 3.6426 | -2.14% |
| 2010-05-17 | 0 | 3.740 | 3.700 | 3.750 | 3.690 | 3.820 | 578,500 | 2,153,685 | 3.7229 | 3.710 | 3.670 | 3.720 | 3.660 | 3.789 | 583,229 | 3.6927 | -2.86% |
| 2010-05-14 | 0 | 3.850 | 3.820 | 3.830 | 3.800 | 3.890 | 523,500 | 2,013,850 | 3.8469 | 3.819 | 3.789 | 3.799 | 3.769 | 3.858 | 527,780 | 3.8157 | -1.79% |
| 2010-05-13 | 0 | 3.920 | 3.880 | 3.920 | 3.830 | 3.920 | 1,491,000 | 5,792,825 | 3.8852 | 3.888 | 3.849 | 3.888 | 3.799 | 3.888 | 1,503,190 | 3.8537 | 2.89% |
| 2010-05-12 | 0 | 3.810 | 3.810 | 3.860 | 3.750 | 3.950 | 5,966,000 | 23,102,270 | 3.8723 | 3.779 | 3.779 | 3.829 | 3.720 | 3.918 | 6,014,775 | 3.8409 | -3.30% |
| 2010-05-11 | 0 | 3.940 | 3.890 | 3.950 | 3.890 | 4.030 | 4,348,000 | 17,125,315 | 3.9387 | 3.908 | 3.858 | 3.918 | 3.858 | 3.997 | 4,383,547 | 3.9067 | -1.25% |
| 2010-05-10 | 0 | 3.990 | 3.970 | 4.000 | 3.730 | 4.000 | 1,794,475 | 6,971,826 | 3.8852 | 3.958 | 3.938 | 3.968 | 3.700 | 3.968 | 1,809,146 | 3.8537 | 6.97% |
| 2010-05-07 | 0 | 3.730 | 3.720 | 3.730 | 3.680 | 3.770 | 1,285,000 | 4,775,130 | 3.7161 | 3.700 | 3.690 | 3.700 | 3.650 | 3.739 | 1,295,505 | 3.6859 | -1.84% |
| 2010-05-06 | 0 | 3.800 | 3.770 | 3.800 | 3.760 | 3.860 | 2,392,000 | 9,127,305 | 3.8158 | 3.769 | 3.739 | 3.769 | 3.730 | 3.829 | 2,411,556 | 3.7848 | 0.00% |
| 2010-05-05 | 0 | 3.800 | 3.800 | 3.830 | 3.720 | 3.840 | 5,194,500 | 19,551,160 | 3.7638 | 3.769 | 3.769 | 3.799 | 3.690 | 3.809 | 5,236,967 | 3.7333 | -1.81% |
| 2010-05-04 | 0 | 3.870 | 3.870 | 3.880 | 3.870 | 3.940 | 1,411,000 | 5,495,080 | 3.8945 | 3.839 | 3.839 | 3.849 | 3.839 | 3.908 | 1,422,536 | 3.8629 | -1.02% |
| 2010-05-03 | 0 | 3.910 | 3.910 | 3.930 | 3.880 | 4.000 | 1,614,500 | 6,360,465 | 3.9396 | 3.878 | 3.878 | 3.898 | 3.849 | 3.968 | 1,627,699 | 3.9076 | -0.26% |
| 2010-04-30 | 0 | 3.920 | 3.920 | 3.940 | 3.860 | 3.980 | 1,497,000 | 5,853,245 | 3.9100 | 3.888 | 3.888 | 3.908 | 3.829 | 3.948 | 1,509,239 | 3.8783 | 0.00% |
| 2010-04-29 | 0 | 3.920 | 3.920 | 3.950 | 3.920 | 3.970 | 1,108,000 | 4,374,155 | 3.9478 | 3.888 | 3.888 | 3.918 | 3.888 | 3.938 | 1,117,058 | 3.9158 | -1.26% |
| 2010-04-28 | 0 | 3.970 | 3.970 | 3.980 | 3.940 | 3.980 | 1,827,500 | 7,238,000 | 3.9606 | 3.938 | 3.938 | 3.948 | 3.908 | 3.948 | 1,842,441 | 3.9285 | -1.73% |
| 2010-04-27 | 0 | 4.040 | 4.020 | 4.040 | 3.940 | 4.080 | 12,245,000 | 49,045,395 | 4.0053 | 4.007 | 3.987 | 4.007 | 3.908 | 4.047 | 12,345,108 | 3.9729 | 0.50% |
| 2010-04-26 | 0 | 4.020 | 4.010 | 4.020 | 3.990 | 4.100 | 2,643,000 | 10,593,770 | 4.0082 | 3.987 | 3.977 | 3.987 | 3.958 | 4.067 | 2,664,608 | 3.9757 | -0.74% |
| 2010-04-23 | 0 | 4.050 | 4.040 | 4.050 | 3.950 | 4.080 | 858,500 | 3,450,465 | 4.0192 | 4.017 | 4.007 | 4.017 | 3.918 | 4.047 | 865,519 | 3.9866 | 0.00% |
| 2010-04-22 | 0 | 4.050 | 4.050 | 4.090 | 4.000 | 4.150 | 1,053,500 | 4,281,865 | 4.0644 | 4.017 | 4.017 | 4.057 | 3.968 | 4.116 | 1,062,113 | 4.0315 | -2.88% |
| 2010-04-21 | 0 | 4.170 | 4.140 | 4.170 | 3.900 | 4.200 | 6,927,000 | 28,030,405 | 4.0465 | 4.136 | 4.106 | 4.136 | 3.868 | 4.166 | 6,983,631 | 4.0137 | 6.92% |
| 2010-04-20 | 0 | 3.900 | 3.890 | 3.900 | 3.820 | 3.900 | 2,943,000 | 11,386,560 | 3.8690 | 3.868 | 3.858 | 3.868 | 3.789 | 3.868 | 2,967,060 | 3.8377 | -0.51% |
| 2010-04-19 | 0 | 3.920 | 3.890 | 3.920 | 3.800 | 3.980 | 2,737,000 | 10,582,670 | 3.8665 | 3.888 | 3.858 | 3.888 | 3.769 | 3.948 | 2,759,376 | 3.8352 | -1.51% |
| 2010-04-16 | 0 | 3.980 | 3.960 | 3.980 | 3.940 | 4.050 | 1,541,000 | 6,125,150 | 3.9748 | 3.948 | 3.928 | 3.948 | 3.908 | 4.017 | 1,553,598 | 3.9426 | -1.73% |
| 2010-04-15 | 0 | 4.050 | 4.040 | 4.050 | 4.030 | 4.080 | 1,448,000 | 5,865,710 | 4.0509 | 4.017 | 4.007 | 4.017 | 3.997 | 4.047 | 1,459,838 | 4.0181 | -0.25% |
| 2010-04-14 | 0 | 4.060 | 4.050 | 4.070 | 4.020 | 4.070 | 807,000 | 3,271,475 | 4.0539 | 4.027 | 4.017 | 4.037 | 3.987 | 4.037 | 813,598 | 4.0210 | 1.00% |
| 2010-04-13 | 0 | 4.020 | 4.020 | 4.030 | 3.990 | 4.060 | 1,913,500 | 7,683,285 | 4.0153 | 3.987 | 3.987 | 3.997 | 3.958 | 4.027 | 1,929,144 | 3.9827 | -0.50% |
| 2010-04-12 | 0 | 4.040 | 4.040 | 4.050 | 4.000 | 4.150 | 3,147,500 | 12,701,495 | 4.0354 | 4.007 | 4.007 | 4.017 | 3.968 | 4.116 | 3,173,232 | 4.0027 | -1.70% |
| 2010-04-09 | 0 | 4.110 | 4.100 | 4.110 | 4.060 | 4.150 | 4,035,344 | 16,611,510 | 4.1165 | 4.077 | 4.067 | 4.077 | 4.027 | 4.116 | 4,068,335 | 4.0831 | 1.73% |
| 2010-04-08 | 0 | 4.040 | 4.050 | 4.060 | 4.010 | 4.090 | 1,896,000 | 7,681,995 | 4.0517 | 4.007 | 4.017 | 4.027 | 3.977 | 4.057 | 1,911,501 | 4.0188 | -0.25% |
| 2010-04-07 | 0 | 4.050 | 4.040 | 4.060 | 4.030 | 4.150 | 3,852,034 | 15,744,911 | 4.0874 | 4.017 | 4.007 | 4.027 | 3.997 | 4.116 | 3,883,526 | 4.0543 | -2.41% |
| 2010-04-01 | 0 | 4.150 | 4.150 | 4.170 | 4.120 | 4.230 | 4,089,450 | 17,004,932 | 4.1582 | 4.116 | 4.116 | 4.136 | 4.087 | 4.196 | 4,122,883 | 4.1245 | 0.48% |
| 2010-03-31 | 0 | 4.130 | 4.110 | 4.120 | 4.120 | 4.250 | 1,252,000 | 5,215,775 | 4.1660 | 4.097 | 4.077 | 4.087 | 4.087 | 4.216 | 1,262,236 | 4.1322 | -2.82% |
| 2010-03-30 | 0 | 4.250 | 4.180 | 4.250 | 4.050 | 4.260 | 4,379,000 | 18,206,010 | 4.1576 | 4.216 | 4.146 | 4.216 | 4.017 | 4.225 | 4,414,800 | 4.1239 | 4.42% |
| 2010-03-29 | 0 | 4.070 | 4.070 | 4.100 | 4.060 | 4.150 | 1,345,091 | 5,500,133 | 4.0890 | 4.037 | 4.037 | 4.067 | 4.027 | 4.116 | 1,356,088 | 4.0559 | -1.93% |
| 2010-03-26 | 0 | 4.150 | 4.140 | 4.150 | 4.050 | 4.230 | 3,063,000 | 12,679,745 | 4.1396 | 4.116 | 4.106 | 4.116 | 4.017 | 4.196 | 3,088,041 | 4.1061 | 3.49% |
| 2010-03-25 | 0 | 4.010 | 4.000 | 4.010 | 3.990 | 4.190 | 2,793,000 | 11,311,685 | 4.0500 | 3.977 | 3.968 | 3.977 | 3.958 | 4.156 | 2,815,834 | 4.0172 | -4.75% |
| 2010-03-24 | 0 | 4.210 | 4.210 | 4.220 | 4.190 | 4.240 | 974,000 | 4,103,130 | 4.2127 | 4.176 | 4.176 | 4.186 | 4.156 | 4.206 | 981,963 | 4.1785 | -0.71% |
| 2010-03-23 | 0 | 4.240 | 4.230 | 4.250 | 4.150 | 4.300 | 2,976,000 | 12,686,070 | 4.2628 | 4.206 | 4.196 | 4.216 | 4.116 | 4.265 | 3,000,330 | 4.2282 | 2.66% |
| 2010-03-22 | 0 | 4.130 | 4.130 | 4.140 | 4.070 | 4.200 | 2,292,500 | 9,464,455 | 4.1284 | 4.097 | 4.097 | 4.106 | 4.037 | 4.166 | 2,311,242 | 4.0950 | -2.36% |
| 2010-03-19 | 0 | 4.230 | 4.220 | 4.230 | 4.200 | 4.320 | 2,214,000 | 9,383,445 | 4.2382 | 4.196 | 4.186 | 4.196 | 4.166 | 4.285 | 2,232,100 | 4.2039 | -2.31% |
| 2010-03-18 | 0 | 4.330 | 4.330 | 4.340 | 4.290 | 4.370 | 1,994,500 | 8,609,330 | 4.3165 | 4.295 | 4.295 | 4.305 | 4.255 | 4.335 | 2,010,806 | 4.2815 | -1.37% |
| 2010-03-17 | 0 | 4.390 | 4.380 | 4.390 | 4.280 | 4.390 | 3,343,500 | 14,511,795 | 4.3403 | 4.354 | 4.344 | 4.354 | 4.245 | 4.354 | 3,370,835 | 4.3051 | 2.57% |
| 2010-03-16 | 0 | 4.280 | 4.280 | 4.290 | 4.270 | 4.350 | 2,133,547 | 9,147,972 | 4.2877 | 4.245 | 4.245 | 4.255 | 4.235 | 4.315 | 2,150,990 | 4.2529 | -0.23% |
| 2010-03-15 | 0 | 4.290 | 4.290 | 4.300 | 4.280 | 4.420 | 5,123,500 | 22,095,565 | 4.3126 | 4.255 | 4.255 | 4.265 | 4.245 | 4.384 | 5,165,387 | 4.2776 | -3.16% |
| 2010-03-12 | 0 | 4.430 | 4.420 | 4.430 | 4.410 | 4.480 | 1,737,500 | 7,724,805 | 4.4459 | 4.394 | 4.384 | 4.394 | 4.374 | 4.444 | 1,751,705 | 4.4099 | -1.56% |
| 2010-03-11 | 0 | 4.500 | 4.490 | 4.500 | 4.350 | 4.510 | 4,088,500 | 18,140,005 | 4.4368 | 4.464 | 4.454 | 4.464 | 4.315 | 4.473 | 4,121,925 | 4.4009 | 0.67% |
| 2010-03-10 | 0 | 4.470 | 4.450 | 4.470 | 4.400 | 4.540 | 4,993,500 | 22,188,095 | 4.4434 | 4.434 | 4.414 | 4.434 | 4.364 | 4.503 | 5,034,324 | 4.4074 | -0.45% |
| 2010-03-09 | 0 | 4.490 | 4.470 | 4.480 | 4.470 | 4.600 | 11,960,000 | 54,071,505 | 4.5210 | 4.454 | 4.434 | 4.444 | 4.434 | 4.563 | 12,057,778 | 4.4844 | -0.44% |
| 2010-03-08 | 0 | 4.510 | 4.510 | 4.520 | 4.240 | 4.530 | 16,862,500 | 74,628,200 | 4.4257 | 4.473 | 4.473 | 4.483 | 4.206 | 4.493 | 17,000,358 | 4.3898 | 6.12% |
| 2010-03-05 | 0 | 4.250 | 4.220 | 4.250 | 4.200 | 4.300 | 6,113,500 | 25,909,915 | 4.2381 | 4.216 | 4.186 | 4.216 | 4.166 | 4.265 | 6,163,480 | 4.2038 | -0.23% |
| 2010-03-04 | 0 | 4.260 | 4.260 | 4.280 | 4.200 | 4.410 | 8,289,000 | 35,515,720 | 4.2847 | 4.225 | 4.225 | 4.245 | 4.166 | 4.374 | 8,356,766 | 4.2499 | -2.29% |
| 2010-03-03 | 0 | 4.360 | 4.350 | 4.360 | 4.130 | 4.370 | 11,935,500 | 51,110,235 | 4.2822 | 4.325 | 4.315 | 4.325 | 4.097 | 4.335 | 12,033,078 | 4.2475 | 4.81% |
| 2010-03-02 | 0 | 4.160 | 4.150 | 4.160 | 4.020 | 4.160 | 7,064,000 | 29,107,365 | 4.1205 | 4.126 | 4.116 | 4.126 | 3.987 | 4.126 | 7,121,751 | 4.0871 | 3.23% |
| 2010-03-01 | 0 | 4.030 | 4.030 | 4.040 | 3.870 | 4.040 | 4,856,000 | 19,311,145 | 3.9768 | 3.997 | 3.997 | 4.007 | 3.839 | 4.007 | 4,895,700 | 3.9445 | 4.68% |
| 2010-02-26 | 0 | 3.850 | 3.850 | 3.860 | 3.840 | 3.940 | 3,480,000 | 13,501,050 | 3.8796 | 3.819 | 3.819 | 3.829 | 3.809 | 3.908 | 3,508,450 | 3.8482 | -2.28% |
| 2010-02-25 | 0 | 3.940 | 3.940 | 3.950 | 3.840 | 3.970 | 6,988,000 | 27,382,425 | 3.9185 | 3.908 | 3.908 | 3.918 | 3.809 | 3.938 | 7,045,130 | 3.8867 | 2.07% |
| 2010-02-24 | 0 | 3.860 | 3.860 | 3.870 | 3.790 | 3.920 | 4,675,000 | 18,019,910 | 3.8545 | 3.829 | 3.829 | 3.839 | 3.759 | 3.888 | 4,713,220 | 3.8233 | -2.28% |
| 2010-02-23 | 0 | 3.950 | 3.940 | 3.950 | 3.680 | 3.950 | 11,474,000 | 44,607,260 | 3.8877 | 3.918 | 3.908 | 3.918 | 3.650 | 3.918 | 11,567,805 | 3.8562 | 5.90% |
| 2010-02-22 | 0 | 3.730 | 3.720 | 3.730 | 3.710 | 3.990 | 15,826,500 | 60,364,225 | 3.8141 | 3.700 | 3.690 | 3.700 | 3.680 | 3.958 | 15,955,888 | 3.7832 | -4.60% |
| 2010-02-19 | 0 | 3.910 | 3.910 | 3.920 | 3.850 | 4.010 | 13,244,500 | 51,940,080 | 3.9216 | 3.878 | 3.878 | 3.888 | 3.819 | 3.977 | 13,352,779 | 3.8898 | -3.22% |
| 2010-02-18 | 0 | 4.040 | 4.040 | 4.050 | 4.000 | 4.200 | 11,695,000 | 47,442,025 | 4.0566 | 4.007 | 4.007 | 4.017 | 3.968 | 4.166 | 11,790,612 | 4.0237 | -4.04% |
| 2010-02-17 | 0 | 4.210 | 4.190 | 4.200 | 4.190 | 4.410 | 10,957,000 | 46,741,775 | 4.2659 | 4.176 | 4.156 | 4.166 | 4.156 | 4.374 | 11,046,578 | 4.2313 | -3.00% |
| 2010-02-12 | 0 | 4.340 | 4.340 | 4.360 | 4.280 | 4.470 | 15,543,500 | 68,364,260 | 4.3983 | 4.305 | 4.305 | 4.325 | 4.245 | 4.434 | 15,670,575 | 4.3626 | 0.70% |
| 2010-02-11 | 0 | 4.310 | 4.300 | 4.310 | 4.200 | 4.440 | 35,105,000 | 152,567,130 | 4.3460 | 4.275 | 4.265 | 4.275 | 4.166 | 4.404 | 35,391,998 | 4.3108 | 2.13% |
| 2010-02-10 | 0 | 4.220 | 4.200 | 4.230 | 4.180 | 4.950 | 118,089,000 | 534,283,495 | 4.5244 | 4.186 | 4.166 | 4.196 | 4.146 | 4.910 | 119,054,427 | 4.4877 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy