Kingboard Holdings Limited: Wrnt due 2012-10-31

Exchange Code Listed Last trade Delisted
HK Main 00971  2010-05-05  2012-10-26  2012-11-01
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2012-10-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-10-26 0 0.010 - 0.010 - - 194,750 1,947 0.0100 0.010 - 0.010 - - 194,750 0.0100 0.00%
2012-10-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-19 0 0.010 - 0.010 - - 1 0 - 0.010 - 0.010 - - 1 - 0.00%
2012-10-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-17 0 0.010 - 0.010 - - 75,000 750 0.0100 0.010 - 0.010 - - 75,000 0.0100 0.00%
2012-10-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-10-03 0 0.010 - 0.010 - - 230,000 2,300 0.0100 0.010 - 0.010 - - 230,000 0.0100 0.00%
2012-09-28 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
2012-09-27 0 0.010 0.010 - 0.010 0.010 233,500 2,335 0.0100 0.010 0.010 - 0.010 0.010 233,500 0.0100 0.00%
2012-09-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-17 0 0.010 - 0.010 0.010 0.010 25,300 250 0.0099 0.010 - 0.010 0.010 0.010 25,300 0.0099 0.00%
2012-09-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-13 0 0.010 - 0.010 0.010 0.010 310,000 3,100 0.0100 0.010 - 0.010 0.010 0.010 310,000 0.0100 0.00%
2012-09-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-10 0 0.010 0.010 - 0.010 0.010 21,500 215 0.0100 0.010 0.010 - 0.010 0.010 21,500 0.0100 0.00%
2012-09-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-06 0 0.010 - 0.010 - - 23,300 233 0.0100 0.010 - 0.010 - - 23,300 0.0100 0.00%
2012-09-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-09-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-31 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-08-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-29 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-08-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-27 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2012-08-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-23 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-08-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-20 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-08-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-16 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2012-08-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-09 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2012-08-08 0 0.010 - 0.030 - - 0 0 - 0.010 - 0.030 - - 0 - 0.00%
2012-08-07 0 0.010 0.010 0.025 0.010 0.010 758,000 7,580 0.0100 0.010 0.010 0.025 0.010 0.010 758,000 0.0100 0.00%
2012-08-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-08-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-07-31 0 0.010 - 0.010 - - 350 3 0.0086 0.010 - 0.010 - - 350 0.0086 0.00%
2012-07-30 0 0.010 - 0.010 0.010 0.010 700,500 7,005 0.0100 0.010 - 0.010 0.010 0.010 700,500 0.0100 0.00%
2012-07-27 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.010 0.010 0.010 500,000 0.0100 0.00%
2012-07-26 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
2012-07-25 0 0.010 0.010 0.030 0.010 0.010 51,502 515 0.0100 0.010 0.010 0.030 0.010 0.010 51,502 0.0100 0.00%
2012-07-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-07-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-07-20 0 0.010 - 0.028 - - 0 0 - 0.010 - 0.028 - - 0 - 0.00%
2012-07-19 0 0.010 - 0.028 - - 0 0 - 0.010 - 0.028 - - 0 - 0.00%
2012-07-18 0 0.010 0.010 0.030 0.010 0.010 87,000 870 0.0100 0.010 0.010 0.030 0.010 0.010 87,000 0.0100 0.00%
2012-07-17 0 0.010 - 0.029 - - 0 0 - 0.010 - 0.029 - - 0 - 0.00%
2012-07-16 0 0.010 - 0.030 - - 100 0 - 0.010 - 0.030 - - 100 - 0.00%
2012-07-13 0 0.010 0.010 0.030 0.010 0.010 6,500 65 0.0100 0.010 0.010 0.030 0.010 0.010 6,500 0.0100 0.00%
2012-07-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2012-07-11 0 0.010 - 0.030 - - 0 0 - 0.010 - 0.030 - - 0 - 0.00%
2012-07-10 0 0.010 - 0.018 - - 0 0 - 0.010 - 0.018 - - 0 - 0.00%
2012-07-09 0 0.010 - 0.030 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.030 0.010 0.010 500,000 0.0100 0.00%
2012-07-06 0 0.010 0.010 0.030 - - 0 0 - 0.010 0.010 0.030 - - 0 - 0.00%
2012-07-05 0 0.010 0.010 - 0.010 0.010 152,000 1,520 0.0100 0.010 0.010 - 0.010 0.010 152,000 0.0100 0.00%
2012-07-04 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2012-07-03 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2012-06-29 0 0.010 0.010 - 0.010 0.010 1,000 10 0.0100 0.010 0.010 - 0.010 0.010 1,000 0.0100 -9.09%
2012-06-28 0 0.011 0.010 - - - 0 0 - 0.011 0.010 - - - 0 - 0.00%
2012-06-27 0 0.011 0.011 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2012-06-26 0 0.011 0.011 0.035 0.011 0.011 6,300 69 0.0110 0.011 0.011 0.035 0.011 0.011 6,300 0.0110 -8.33%
2012-06-25 0 0.012 0.012 0.020 0.012 0.012 267,000 3,204 0.0120 0.012 0.012 0.020 0.012 0.012 267,000 0.0120 9.09%
2012-06-22 0 0.011 0.011 - 0.011 0.011 40,000 440 0.0110 0.011 0.011 - 0.011 0.011 40,000 0.0110 -8.33%
2012-06-21 0 0.012 0.012 - 0.012 0.012 4,000 48 0.0120 0.012 0.012 - 0.012 0.012 4,000 0.0120 0.00%
2012-06-20 0 0.012 0.012 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2012-06-19 0 0.012 0.012 - - - 0 0 - 0.012 0.012 - - - 0 - 9.09%
2012-06-18 0 0.011 0.011 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2012-06-15 0 0.011 0.011 0.030 0.011 0.011 17,500 192 0.0110 0.011 0.011 0.030 0.011 0.011 17,500 0.0110 -38.89%
2012-06-14 0 0.018 0.012 - - - 0 0 - 0.018 0.012 - - - 0 - 0.00%
2012-06-13 0 0.018 0.011 - - - 185 1 0.0054 0.018 0.011 - - - 185 0.0054 0.00%
2012-06-12 0 0.018 0.012 0.030 - - 0 0 - 0.018 0.012 0.030 - - 0 - 0.00%
2012-06-11 0 0.018 0.016 0.020 0.018 0.018 500,000 9,000 0.0180 0.018 0.016 0.020 0.018 0.018 500,000 0.0180 12.50%
2012-06-08 0 0.016 0.014 0.016 0.016 0.016 500,000 8,000 0.0160 0.016 0.014 0.016 0.016 0.016 500,000 0.0160 14.29%
2012-06-07 0 0.014 0.014 - 0.014 0.016 50,000 780 0.0156 0.014 0.014 - 0.014 0.016 50,000 0.0156 -6.67%
2012-06-06 0 0.015 0.014 0.020 0.015 0.015 20,000 300 0.0150 0.015 0.014 0.020 0.015 0.015 20,000 0.0150 0.00%
2012-06-05 0 0.015 0.013 0.015 0.015 0.015 80,000 1,200 0.0150 0.015 0.013 0.015 0.015 0.015 80,000 0.0150 0.00%
2012-06-04 0 0.015 0.015 0.020 0.015 0.020 515,750 9,986 0.0194 0.015 0.015 0.020 0.015 0.020 515,750 0.0194 -16.67%
2012-06-01 0 0.018 0.018 0.050 - - 0 0 - 0.018 0.018 0.050 - - 0 - 0.00%
2012-05-31 0 0.018 0.018 0.050 0.018 0.018 10,000 180 0.0180 0.018 0.018 0.050 0.018 0.018 10,000 0.0180 -18.18%
2012-05-30 0 0.022 0.022 0.050 0.022 0.025 49,000 1,138 0.0232 0.022 0.022 0.050 0.022 0.025 49,000 0.0232 -26.67%
2012-05-29 0 0.030 0.025 0.035 0.030 0.030 20,000 600 0.0300 0.030 0.025 0.035 0.030 0.030 20,000 0.0300 -14.29%
2012-05-28 0 0.035 0.020 0.035 - - 0 0 - 0.035 0.020 0.035 - - 0 - 0.00%
2012-05-25 0 0.035 0.016 0.040 - - 0 0 - 0.035 0.016 0.040 - - 0 - 0.00%
2012-05-24 0 0.035 0.018 0.035 - - 0 0 - 0.035 0.018 0.035 - - 0 - -12.50%
2012-05-23 0 0.040 0.015 0.050 - - 0 0 - 0.040 0.015 0.050 - - 0 - 0.00%
2012-05-22 0 0.040 0.020 0.040 - - 0 0 - 0.040 0.020 0.040 - - 0 - 0.00%
2012-05-21 0 0.040 0.030 0.040 - - 0 0 - 0.040 0.030 0.040 - - 0 - 0.00%
2012-05-18 0 0.040 0.020 0.051 - - 0 0 - 0.040 0.020 0.051 - - 0 - 0.00%
2012-05-17 0 0.040 0.022 0.040 - - 0 0 - 0.040 0.022 0.040 - - 0 - -21.57%
2012-05-16 0 0.051 0.020 0.051 - - 0 0 - 0.051 0.020 0.051 - - 0 - 0.00%
2012-05-15 0 0.051 0.025 0.060 - - 0 0 - 0.051 0.025 0.060 - - 0 - 0.00%
2012-05-14 0 0.051 0.030 0.051 - - 0 0 - 0.051 0.030 0.051 - - 0 - 0.00%
2012-05-11 0 0.051 0.020 0.051 0.051 0.051 39,000 1,989 0.0510 0.051 0.020 0.051 0.051 0.051 39,000 0.0510 0.00%
2012-05-10 0 0.051 0.020 0.051 - - 0 0 - 0.051 0.020 0.051 - - 0 - 0.00%
2012-05-09 0 0.051 0.020 0.052 - - 0 0 - 0.051 0.020 0.052 - - 0 - 0.00%
2012-05-08 0 0.051 0.021 0.051 - - 0 0 - 0.051 0.021 0.051 - - 0 - 0.00%
2012-05-07 0 0.051 0.020 - - - 0 0 - 0.051 0.020 - - - 0 - 0.00%
2012-05-04 0 0.051 0.030 0.060 - - 450 18 0.0400 0.051 0.030 0.060 - - 450 0.0400 0.00%
2012-05-03 0 0.051 0.051 0.060 0.050 0.060 303,250 16,689 0.0550 0.051 0.051 0.060 0.050 0.060 303,250 0.0550 -15.00%
2012-05-02 0 0.060 0.030 - 0.025 0.060 93,200 5,557 0.0596 0.060 0.030 - 0.025 0.060 93,200 0.0596 150.00%
2012-04-30 0 0.024 0.024 0.056 0.020 0.020 2,000 40 0.0200 0.024 0.024 0.056 0.020 0.020 2,000 0.0200 -57.14%
2012-04-27 0 0.056 0.013 0.056 - - 0 0 - 0.056 0.013 0.056 - - 0 - 0.00%
2012-04-26 0 0.056 0.011 0.060 - - 0 0 - 0.056 0.011 0.060 - - 0 - 0.00%
2012-04-25 0 0.056 0.016 - - - 0 0 - 0.056 0.016 - - - 0 - 0.00%
2012-04-24 0 0.056 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2012-04-23 0 0.056 0.020 0.080 0.040 0.056 40,600 2,264 0.0558 0.056 0.020 0.080 0.040 0.056 40,600 0.0558 -6.67%
2012-04-20 0 0.060 0.060 0.100 0.050 0.050 80,000 4,000 0.0500 0.060 0.060 0.100 0.050 0.050 80,000 0.0500 20.00%
2012-04-19 0 0.050 0.050 0.100 0.040 0.100 65,500 4,031 0.0615 0.050 0.050 0.100 0.040 0.100 65,500 0.0615 -50.00%
2012-04-18 0 0.100 0.100 0.120 0.080 0.080 3,400 260 0.0765 0.100 0.100 0.120 0.080 0.080 3,400 0.0765 0.00%
2012-04-17 0 0.100 - 0.130 0.100 0.100 30,000 3,000 0.1000 0.100 - 0.130 0.100 0.100 30,000 0.1000 0.00%
2012-04-16 0 0.100 0.080 0.102 0.100 0.100 130,000 13,000 0.1000 0.100 0.080 0.102 0.100 0.100 130,000 0.1000 -1.96%
2012-04-13 0 0.102 0.102 0.150 0.102 0.110 30,200 3,224 0.1068 0.102 0.102 0.150 0.102 0.110 30,200 0.1068 -21.54%
2012-04-12 0 0.130 0.110 0.130 0.130 0.130 30,000 3,900 0.1300 0.130 0.110 0.130 0.130 0.130 30,000 0.1300 0.00%
2012-04-11 0 0.130 0.105 0.130 - - 0 0 - 0.130 0.105 0.130 - - 0 - 0.00%
2012-04-10 0 0.130 0.110 0.150 - - 0 0 - 0.130 0.110 0.150 - - 0 - 0.00%
2012-04-05 0 0.130 0.117 - 0.130 0.130 5,100 659 0.1292 0.130 0.117 - 0.130 0.130 5,100 0.1292 -13.33%
2012-04-03 0 0.150 0.130 0.180 - - 0 0 - 0.150 0.130 0.180 - - 0 - 0.00%
2012-04-02 0 0.150 0.135 0.160 0.145 0.150 65,500 9,822 0.1500 0.150 0.135 0.160 0.145 0.150 65,500 0.1500 11.11%
2012-03-30 0 0.135 0.135 0.175 0.117 0.120 12,000 1,434 0.1195 0.135 0.135 0.175 0.117 0.120 12,000 0.1195 12.50%
2012-03-29 0 0.120 0.101 0.180 - - 0 0 - 0.120 0.101 0.180 - - 0 - 0.00%
2012-03-28 0 0.120 0.120 0.156 0.120 0.120 143,000 17,160 0.1200 0.120 0.120 0.156 0.120 0.120 143,000 0.1200 -25.00%
2012-03-27 0 0.160 0.160 0.200 0.140 0.140 6,500 910 0.1400 0.160 0.160 0.200 0.140 0.140 6,500 0.1400 -11.11%
2012-03-26 0 0.180 0.100 0.180 0.180 0.180 500 90 0.1800 0.180 0.100 0.180 0.180 0.180 500 0.1800 0.00%
2012-03-23 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2012-03-22 0 0.180 0.160 0.181 0.180 0.200 105,000 19,047 0.1814 0.180 0.160 0.181 0.180 0.200 105,000 0.1814 -10.00%
2012-03-21 0 0.200 0.200 0.250 0.200 0.220 65,000 13,240 0.2037 0.200 0.200 0.250 0.200 0.220 65,000 0.2037 -13.42%
2012-03-20 0 0.231 0.201 0.240 - - 0 0 - 0.231 0.201 0.240 - - 0 - 0.00%
2012-03-19 0 0.231 - 0.231 0.231 0.245 40,000 9,520 0.2380 0.231 - 0.231 0.231 0.245 40,000 0.2380 0.43%
2012-03-16 0 0.230 - 0.230 0.230 0.242 188,000 44,404 0.2362 0.230 - 0.230 0.230 0.242 188,000 0.2362 -8.00%
2012-03-15 0 0.250 0.240 0.285 0.245 0.250 300,050 74,236 0.2474 0.250 0.240 0.285 0.245 0.250 300,050 0.2474 -5.66%
2012-03-14 0 0.265 0.265 0.280 0.265 0.275 34,500 9,247 0.2680 0.265 0.265 0.280 0.265 0.275 34,500 0.2680 -1.85%
2012-03-13 0 0.270 0.260 0.300 0.270 0.280 10,000 2,750 0.2750 0.270 0.260 0.300 0.270 0.280 10,000 0.2750 -12.90%
2012-03-12 0 0.310 0.280 0.325 0.310 0.310 10,000 3,100 0.3100 0.310 0.280 0.325 0.310 0.310 10,000 0.3100 -1.59%
2012-03-09 0 0.315 0.270 0.325 0.250 0.320 42,250 13,227 0.3131 0.315 0.270 0.325 0.250 0.320 42,250 0.3131 5.00%
2012-03-08 0 0.300 0.260 0.300 0.250 0.300 51,000 14,140 0.2773 0.300 0.260 0.300 0.250 0.300 51,000 0.2773 20.97%
2012-03-07 0 0.248 0.250 0.300 0.245 0.320 281,500 72,223 0.2566 0.248 0.250 0.300 0.245 0.320 281,500 0.2566 -24.85%
2012-03-06 0 0.330 0.320 0.340 0.325 0.330 27,050 8,805 0.3255 0.330 0.320 0.340 0.325 0.330 27,050 0.3255 -8.33%
2012-03-05 0 0.360 0.355 0.360 0.355 0.380 45,750 17,040 0.3725 0.360 0.355 0.360 0.355 0.380 45,750 0.3725 2.86%
2012-03-02 0 0.350 0.345 0.350 0.345 0.350 18,000 6,260 0.3478 0.350 0.345 0.350 0.345 0.350 18,000 0.3478 0.00%
2012-03-01 0 0.350 0.335 0.350 0.360 0.360 130,000 46,800 0.3600 0.350 0.335 0.350 0.360 0.360 130,000 0.3600 1.45%
2012-02-29 0 0.345 0.345 0.350 0.325 0.350 155,400 53,244 0.3426 0.345 0.345 0.350 0.325 0.350 155,400 0.3426 -9.21%
2012-02-28 0 0.380 0.360 0.380 0.350 0.380 421,000 153,677 0.3650 0.380 0.360 0.380 0.350 0.380 421,000 0.3650 -9.52%
2012-02-27 0 0.420 0.420 0.425 0.395 0.440 124,900 51,644 0.4135 0.420 0.420 0.425 0.395 0.440 124,900 0.4135 2.44%
2012-02-24 0 0.410 0.405 0.430 0.410 0.410 305,000 125,050 0.4100 0.410 0.405 0.430 0.410 0.410 305,000 0.4100 -5.75%
2012-02-23 0 0.435 0.410 0.435 0.435 0.435 100,000 43,500 0.4350 0.435 0.410 0.435 0.435 0.435 100,000 0.4350 -1.14%
2012-02-22 0 0.440 0.400 0.480 0.410 0.480 113,000 50,540 0.4473 0.440 0.400 0.480 0.410 0.480 113,000 0.4473 2.33%
2012-02-21 0 0.430 0.425 0.490 0.400 0.430 44,000 18,665 0.4242 0.430 0.425 0.490 0.400 0.430 44,000 0.4242 -10.42%
2012-02-20 0 0.480 0.430 0.480 0.480 0.500 102,000 50,600 0.4961 0.480 0.430 0.480 0.480 0.500 102,000 0.4961 -2.04%
2012-02-17 0 0.490 0.490 0.500 0.435 0.500 173,900 82,706 0.4756 0.490 0.490 0.500 0.435 0.500 173,900 0.4756 2.08%
2012-02-16 0 0.480 0.435 0.500 0.475 0.480 73,000 34,755 0.4761 0.480 0.435 0.500 0.475 0.480 73,000 0.4761 2.13%
2012-02-15 0 0.470 0.470 0.475 0.440 0.475 193,000 91,447 0.4738 0.470 0.470 0.475 0.440 0.475 193,000 0.4738 14.63%
2012-02-14 0 0.410 0.405 0.450 0.405 0.430 241,000 100,145 0.4155 0.410 0.405 0.450 0.405 0.430 241,000 0.4155 -14.58%
2012-02-13 0 0.480 0.475 0.480 0.460 0.510 345,295 171,403 0.4964 0.480 0.475 0.480 0.460 0.510 345,295 0.4964 2.13%
2012-02-10 0 0.470 0.430 0.470 0.450 0.550 641,000 327,920 0.5116 0.470 0.430 0.470 0.450 0.550 641,000 0.5116 13.25%
2012-02-09 0 0.415 0.420 0.450 0.350 0.500 1,917,000 767,897 0.4006 0.415 0.420 0.450 0.350 0.500 1,917,000 0.4006 9.21%
2012-02-08 0 0.380 0.350 0.380 0.355 0.590 1,225,800 512,443 0.4180 0.380 0.350 0.380 0.355 0.590 1,225,800 0.4180 7.04%
2012-02-07 0 0.355 0.355 0.400 0.350 0.370 36,227 12,867 0.3552 0.355 0.355 0.400 0.350 0.370 36,227 0.3552 -15.48%
2012-02-06 0 0.420 0.370 0.420 0.410 0.420 139,000 58,330 0.4196 0.420 0.370 0.420 0.410 0.420 139,000 0.4196 0.00%
2012-02-03 0 0.420 0.410 0.420 0.420 0.420 40,000 16,800 0.4200 0.420 0.410 0.420 0.420 0.420 40,000 0.4200 3.70%
2012-02-02 0 0.405 0.405 0.410 0.390 0.410 197,000 79,730 0.4047 0.405 0.405 0.410 0.390 0.410 197,000 0.4047 -1.22%
2012-02-01 0 0.410 0.385 0.410 0.385 0.410 48,000 19,017 0.3962 0.410 0.385 0.410 0.385 0.410 48,000 0.3962 10.81%
2012-01-31 0 0.370 0.370 0.410 0.345 0.370 107,000 38,725 0.3619 0.370 0.370 0.410 0.345 0.370 107,000 0.3619 -11.90%
2012-01-30 0 0.420 0.370 0.455 0.420 0.460 10,500 4,430 0.4219 0.420 0.370 0.455 0.420 0.460 10,500 0.4219 -8.70%
2012-01-27 0 0.460 0.445 0.460 0.460 0.475 21,000 9,705 0.4621 0.460 0.445 0.460 0.460 0.475 21,000 0.4621 -5.15%
2012-01-26 0 0.485 0.465 0.485 0.400 0.485 101,000 42,707 0.4228 0.485 0.465 0.485 0.400 0.485 101,000 0.4228 22.78%
2012-01-20 0 0.395 0.380 0.395 0.380 0.400 278,024 108,903 0.3917 0.395 0.380 0.395 0.380 0.400 278,024 0.3917 3.95%
2012-01-19 0 0.380 0.370 0.380 0.380 0.400 425,000 164,140 0.3862 0.380 0.370 0.380 0.380 0.400 425,000 0.3862 8.57%
2012-01-18 0 0.350 0.335 0.350 0.330 0.350 63,500 21,955 0.3457 0.350 0.335 0.350 0.330 0.350 63,500 0.3457 -1.41%
2012-01-17 0 0.355 0.345 0.355 0.340 0.360 85,500 30,420 0.3558 0.355 0.345 0.355 0.340 0.360 85,500 0.3558 -1.39%
2012-01-16 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2012-01-13 0 0.360 0.320 0.360 0.360 0.360 3,000 1,080 0.3600 0.360 0.320 0.360 0.360 0.360 3,000 0.3600 -2.70%
2012-01-12 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2012-01-11 0 0.370 0.330 0.370 0.330 0.370 25,000 8,850 0.3540 0.370 0.330 0.370 0.330 0.370 25,000 0.3540 -7.50%
2012-01-10 0 0.400 0.340 0.400 0.330 0.400 15,650 5,275 0.3371 0.400 0.340 0.400 0.330 0.400 15,650 0.3371 17.65%
2012-01-09 0 0.340 0.340 0.420 - - 0 0 - 0.340 0.340 0.420 - - 0 - 3.03%
2012-01-06 0 0.330 0.330 0.420 0.330 0.340 21,100 7,067 0.3349 0.330 0.330 0.420 0.330 0.340 21,100 0.3349 -17.50%
2012-01-05 0 0.400 0.350 0.430 - - 0 0 - 0.400 0.350 0.430 - - 0 - 0.00%
2012-01-04 0 0.400 0.350 0.415 0.350 0.420 142,000 51,400 0.3620 0.400 0.350 0.415 0.350 0.420 142,000 0.3620 14.29%
2012-01-03 0 0.350 0.260 0.350 0.350 0.350 100,000 35,000 0.3500 0.350 0.260 0.350 0.350 0.350 100,000 0.3500 20.69%
2011-12-30 0 0.290 - 0.350 0.250 0.380 613,000 200,040 0.3263 0.290 - 0.350 0.250 0.380 613,000 0.3263 -23.68%
2011-12-29 0 0.380 0.380 0.450 0.250 0.500 151,650 59,665 0.3934 0.380 0.380 0.450 0.250 0.500 151,650 0.3934 -18.28%
2011-12-28 0 0.465 0.465 0.600 0.465 0.465 500 232 0.4640 0.465 0.465 0.600 0.465 0.465 500 0.4640 -22.50%
2011-12-23 0 0.600 0.530 0.600 - - 171 81 0.4737 0.600 0.530 0.600 - - 171 0.4737 0.00%
2011-12-22 0 0.600 0.530 0.700 0.600 0.600 16,000 9,600 0.6000 0.600 0.530 0.700 0.600 0.600 16,000 0.6000 20.00%
2011-12-21 0 0.500 0.500 0.690 - - 0 0 - 0.500 0.500 0.690 - - 0 - 0.00%
2011-12-20 0 0.500 0.500 0.600 0.500 0.500 800 385 0.4813 0.500 0.500 0.600 0.500 0.500 800 0.4813 0.00%
2011-12-19 0 0.500 0.450 0.550 0.500 0.500 22,200 11,050 0.4977 0.500 0.450 0.550 0.500 0.500 22,200 0.4977 0.00%
2011-12-16 0 0.500 0.405 0.520 0.500 0.500 13,000 6,500 0.5000 0.500 0.405 0.520 0.500 0.500 13,000 0.5000 -3.85%
2011-12-15 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2011-12-14 0 0.520 0.510 0.600 - - 0 0 - 0.520 0.510 0.600 - - 0 - 0.00%
2011-12-13 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2011-12-12 0 0.520 0.520 0.550 0.520 0.520 35,500 18,480 0.5206 0.520 0.520 0.550 0.520 0.520 35,500 0.5206 1.96%
2011-12-09 0 0.510 0.510 0.630 0.500 0.500 12,500 6,250 0.5000 0.510 0.510 0.630 0.500 0.500 12,500 0.5000 -21.54%
2011-12-08 0 0.650 0.650 0.680 0.500 0.650 34,300 18,050 0.5262 0.650 0.650 0.680 0.500 0.650 34,300 0.5262 8.33%
2011-12-07 0 0.600 0.600 0.680 - - 0 0 - 0.600 0.600 0.680 - - 0 - 7.14%
2011-12-06 0 0.560 0.560 0.680 0.500 0.550 214,000 110,200 0.5150 0.560 0.560 0.680 0.500 0.550 214,000 0.5150 1.82%
2011-12-05 0 0.550 0.550 0.600 0.510 0.670 55,000 29,880 0.5433 0.550 0.550 0.600 0.510 0.670 55,000 0.5433 3.77%
2011-12-02 0 0.530 0.530 0.700 0.490 0.520 28,000 14,145 0.5052 0.530 0.530 0.700 0.490 0.520 28,000 0.5052 -10.17%
2011-12-01 0 0.590 0.590 0.600 0.550 0.750 162,000 94,855 0.5855 0.590 0.590 0.600 0.550 0.750 162,000 0.5855 7.27%
2011-11-30 0 0.550 0.510 0.600 0.550 0.550 2,500 1,595 0.6380 0.550 0.510 0.600 0.550 0.550 2,500 0.6380 -1.79%
2011-11-29 0 0.560 0.460 0.560 0.600 0.700 89,523 55,181 0.6164 0.560 0.460 0.560 0.600 0.700 89,523 0.6164 -20.00%
2011-11-28 0 0.700 0.600 0.700 0.600 0.700 39,500 23,750 0.6013 0.700 0.600 0.700 0.600 0.700 39,500 0.6013 0.00%
2011-11-25 0 0.700 0.650 0.700 0.610 0.700 26,500 17,375 0.6557 0.700 0.650 0.700 0.610 0.700 26,500 0.6557 16.67%
2011-11-24 0 0.600 0.600 0.700 0.600 0.700 7,000 4,500 0.6429 0.600 0.600 0.700 0.600 0.700 7,000 0.6429 -7.69%
2011-11-23 0 0.650 0.580 0.650 0.600 0.650 2,500 1,525 0.6100 0.650 0.580 0.650 0.600 0.650 2,500 0.6100 0.00%
2011-11-22 0 0.650 0.610 0.650 0.650 0.650 36,500 23,725 0.6500 0.650 0.610 0.650 0.650 0.650 36,500 0.6500 0.00%
2011-11-21 0 0.650 0.650 0.710 0.600 0.680 24,000 15,380 0.6408 0.650 0.650 0.710 0.600 0.680 24,000 0.6408 -8.45%
2011-11-18 0 0.710 0.710 0.900 0.710 0.900 4,660 3,404 0.7305 0.710 0.710 0.900 0.710 0.900 4,660 0.7305 0.00%
2011-11-17 0 0.710 0.710 0.810 0.710 0.720 52,500 37,295 0.7104 0.710 0.710 0.810 0.710 0.720 52,500 0.7104 -8.97%
2011-11-16 0 0.780 0.780 0.810 0.720 0.720 4,000 2,850 0.7125 0.780 0.780 0.810 0.720 0.720 4,000 0.7125 4.00%
2011-11-15 0 0.750 0.750 0.900 0.740 0.750 42,500 31,775 0.7476 0.750 0.750 0.900 0.740 0.750 42,500 0.7476 -6.25%
2011-11-14 0 0.800 0.800 1.000 - - 0 0 - 0.800 0.800 1.000 - - 0 - 0.00%
2011-11-11 0 0.800 0.780 0.900 0.800 0.800 59,550 47,618 0.7996 0.800 0.780 0.900 0.800 0.800 59,550 0.7996 -1.23%
2011-11-10 0 0.810 0.810 0.900 0.810 0.840 248,900 218,905 0.8795 0.810 0.810 0.900 0.810 0.840 248,900 0.8795 -7.95%
2011-11-09 0 0.880 0.830 0.900 0.880 0.900 60,000 53,800 0.8967 0.880 0.830 0.900 0.880 0.900 60,000 0.8967 -2.22%
2011-11-08 0 0.900 0.870 2.000 0.900 0.900 140,000 126,000 0.9000 0.900 0.870 2.000 0.900 0.900 140,000 0.9000 0.00%
2011-11-07 0 0.900 0.900 1.180 0.900 0.950 24,477 22,217 0.9077 0.900 0.900 1.180 0.900 0.950 24,477 0.9077 -12.62%
2011-11-04 0 1.030 0.930 1.180 0.980 1.030 10,000 10,100 1.0100 1.030 0.930 1.180 0.980 1.030 10,000 1.0100 0.00%
2011-11-03 0 1.030 0.800 1.100 - - 0 0 - 1.030 0.800 1.100 - - 0 - 0.00%
2011-11-02 0 1.030 0.920 1.030 0.930 1.030 20,000 20,270 1.0135 1.030 0.920 1.030 0.930 1.030 20,000 1.0135 -1.90%
2011-11-01 0 1.050 1.050 1.060 0.900 0.910 13,500 12,220 0.9052 1.050 1.050 1.060 0.900 0.910 13,500 0.9052 -7.89%
2011-10-31 0 1.140 0.930 1.140 - - 0 0 - 1.140 0.930 1.140 - - 0 - 0.00%
2011-10-28 0 1.140 1.140 1.150 1.100 1.300 1,739 2,000 1.1501 1.140 1.140 1.150 1.100 1.300 1,739 1.1501 3.64%
2011-10-27 0 1.100 1.000 1.100 0.900 1.100 114,500 118,140 1.0318 1.100 1.000 1.100 0.900 1.100 114,500 1.0318 17.02%
2011-10-26 0 0.940 0.900 0.970 - - 0 0 - 0.940 0.900 0.970 - - 0 - 0.00%
2011-10-25 0 0.940 0.700 0.970 0.940 0.980 89,400 84,282 0.9428 0.940 0.700 0.970 0.940 0.980 89,400 0.9428 0.00%
2011-10-24 0 0.940 0.930 0.990 0.930 0.950 26,000 24,640 0.9477 0.940 0.930 0.990 0.930 0.950 26,000 0.9477 1.08%
2011-10-21 0 0.930 0.860 1.100 0.930 0.930 40,000 37,200 0.9300 0.930 0.860 1.100 0.930 0.930 40,000 0.9300 -2.11%
2011-10-20 0 0.950 0.950 1.100 0.870 0.900 35,000 30,975 0.8850 0.950 0.950 1.100 0.870 0.900 35,000 0.8850 0.00%
2011-10-19 0 0.950 0.930 1.000 0.920 0.950 145,000 136,500 0.9414 0.950 0.930 1.000 0.920 0.950 145,000 0.9414 -9.52%
2011-10-18 0 1.050 0.900 1.050 0.900 1.050 43,000 41,775 0.9715 1.050 0.900 1.050 0.900 1.050 43,000 0.9715 -4.55%
2011-10-17 0 1.100 1.100 1.230 1.100 1.110 35,500 39,150 1.1028 1.100 1.100 1.230 1.100 1.110 35,500 1.1028 0.00%
2011-10-14 0 1.100 0.950 1.100 1.100 1.160 40,000 44,600 1.1150 1.100 0.950 1.100 1.100 1.160 40,000 1.1150 -5.17%
2011-10-13 0 1.160 1.230 1.250 1.100 1.160 48,500 54,565 1.1251 1.160 1.230 1.250 1.100 1.160 48,500 1.1251 3.57%
2011-10-12 0 1.120 1.000 1.150 1.000 1.120 15,500 15,560 1.0039 1.120 1.000 1.150 1.000 1.120 15,500 1.0039 0.00%
2011-10-11 0 1.120 1.120 1.140 1.050 1.200 73,600 80,080 1.0880 1.120 1.120 1.140 1.050 1.200 73,600 1.0880 16.67%
2011-10-10 0 0.960 0.960 1.060 0.950 0.950 10,000 9,500 0.9500 0.960 0.960 1.060 0.950 0.950 10,000 0.9500 -11.11%
2011-10-07 0 1.080 0.970 1.110 0.900 1.150 385,500 388,545 1.0079 1.080 0.970 1.110 0.900 1.150 385,500 1.0079 11.34%
2011-10-06 0 0.970 0.800 1.000 0.750 1.200 153,800 110,083 0.7158 0.970 0.800 1.000 0.750 1.200 153,800 0.7158 38.57%
2011-10-04 0 0.700 0.690 0.700 0.680 0.750 488,000 340,940 0.6986 0.700 0.690 0.700 0.680 0.750 488,000 0.6986 -14.63%
2011-10-03 0 0.820 0.680 0.820 0.700 0.880 137,000 104,800 0.7650 0.820 0.680 0.820 0.700 0.880 137,000 0.7650 -15.46%
2011-09-30 0 0.970 0.900 0.970 0.720 1.050 570,000 514,160 0.9020 0.970 0.900 0.970 0.720 1.050 570,000 0.9020 3.19%
2011-09-28 0 0.940 0.940 0.950 0.850 1.050 257,250 250,710 0.9746 0.940 0.940 0.950 0.850 1.050 257,250 0.9746 17.50%
2011-09-27 0 0.800 0.740 0.900 0.600 0.800 264,850 180,619 0.6820 0.800 0.740 0.900 0.600 0.800 264,850 0.6820 33.33%
2011-09-26 0 0.600 0.530 0.600 0.600 0.660 76,000 46,300 0.6092 0.600 0.530 0.600 0.600 0.660 76,000 0.6092 -17.81%
2011-09-23 0 0.730 0.650 0.750 0.630 0.730 99,300 63,685 0.6413 0.730 0.650 0.750 0.630 0.730 99,300 0.6413 0.00%
2011-09-22 0 0.730 0.660 0.730 0.660 0.750 83,000 58,090 0.6999 0.730 0.660 0.730 0.660 0.750 83,000 0.6999 -8.75%
2011-09-21 0 0.800 0.780 0.810 0.760 0.830 220,500 177,465 0.8048 0.800 0.780 0.810 0.760 0.830 220,500 0.8048 5.26%
2011-09-20 0 0.760 0.700 0.760 0.630 1.000 573,000 413,430 0.7215 0.760 0.700 0.760 0.630 1.000 573,000 0.7215 -24.00%
2011-09-19 0 1.000 0.980 1.000 0.950 1.100 118,000 116,885 0.9906 1.000 0.980 1.000 0.950 1.100 118,000 0.9906 -15.25%
2011-09-16 0 1.180 1.180 1.350 1.180 1.230 190,000 227,940 1.1997 1.180 1.180 1.350 1.180 1.230 190,000 1.1997 1.72%
2011-09-15 0 1.160 1.100 1.180 1.100 1.200 136,451 153,002 1.1213 1.160 1.100 1.180 1.100 1.200 136,451 1.1213 5.45%
2011-09-14 0 1.100 1.100 1.280 1.000 1.500 195,597 211,421 1.0809 1.100 1.100 1.280 1.000 1.500 195,597 1.0809 -26.67%
2011-09-12 0 1.500 1.500 1.550 1.500 1.780 155,102 243,785 1.5718 1.500 1.500 1.550 1.500 1.780 155,102 1.5718 -22.28%
2011-09-09 0 1.930 1.780 1.930 - - 0 0 - 1.930 1.780 1.930 - - 0 - 0.00%
2011-09-08 0 1.930 1.820 1.930 1.800 1.930 41,776 75,603 1.8097 1.930 1.820 1.930 1.800 1.930 41,776 1.8097 -2.53%
2011-09-07 0 1.980 1.810 2.000 1.980 2.010 15,500 30,965 1.9977 1.980 1.810 2.000 1.980 2.010 15,500 1.9977 0.00%
2011-09-06 0 1.980 1.980 1.990 1.900 1.900 12,500 23,750 1.9000 1.980 1.980 1.990 1.900 1.900 12,500 1.9000 -1.00%
2011-09-05 0 2.000 1.860 2.100 2.000 2.000 25,500 51,000 2.0000 2.000 1.860 2.100 2.000 2.000 25,500 2.0000 -9.09%
2011-09-02 0 2.200 2.080 2.200 - - 0 0 - 2.200 2.080 2.200 - - 0 - -5.58%
2011-09-01 0 2.330 2.300 2.330 2.200 2.600 208,350 517,657 2.4846 2.330 2.300 2.330 2.200 2.600 208,350 2.4846 16.50%
2011-08-31 0 2.000 2.000 2.080 2.000 2.010 62,000 124,315 2.0051 2.000 2.000 2.080 2.000 2.010 62,000 2.0051 -6.98%
2011-08-30 0 2.150 2.000 2.150 2.000 2.150 341,000 683,075 2.0032 2.150 2.000 2.150 2.000 2.150 341,000 2.0032 3.37%
2011-08-29 0 2.080 2.080 2.100 1.750 2.100 23,100 44,640 1.9325 2.080 2.080 2.100 1.750 2.100 23,100 1.9325 4.00%
2011-08-26 0 2.000 1.720 2.000 1.700 2.000 52,500 96,025 1.8290 2.000 1.720 2.000 1.700 2.000 52,500 1.8290 6.38%
2011-08-25 0 1.880 1.710 1.900 1.630 1.880 314,243 536,718 1.7080 1.880 1.710 1.900 1.630 1.880 314,243 1.7080 -9.62%
2011-08-24 0 2.080 1.940 2.080 2.000 2.100 49,943 100,626 2.0148 2.080 1.940 2.080 2.000 2.100 49,943 2.0148 4.00%
2011-08-23 0 2.000 2.010 2.020 1.900 2.140 285,500 577,940 2.0243 2.000 2.010 2.020 1.900 2.140 285,500 2.0243 -6.54%
2011-08-22 0 2.140 2.000 2.140 1.900 2.220 119,900 254,570 2.1232 2.140 2.000 2.140 1.900 2.220 119,900 2.1232 -12.65%
2011-08-19 0 2.450 2.350 2.650 2.200 2.450 162,500 370,920 2.2826 2.450 2.350 2.650 2.200 2.450 162,500 2.2826 -10.91%
2011-08-18 0 2.750 2.400 2.750 2.450 2.750 118,500 298,450 2.5186 2.750 2.400 2.750 2.450 2.750 118,500 2.5186 -0.72%
2011-08-17 0 2.770 2.770 2.780 2.650 2.800 37,190 102,011 2.7430 2.770 2.770 2.780 2.650 2.800 37,190 2.7430 10.80%
2011-08-16 0 2.500 2.450 2.640 2.450 2.980 169,500 438,910 2.5894 2.500 2.450 2.640 2.450 2.980 169,500 2.5894 -16.11%
2011-08-15 0 2.980 2.950 3.000 2.650 2.980 65,500 184,435 2.8158 2.980 2.950 3.000 2.650 2.980 65,500 2.8158 13.31%
2011-08-12 0 2.630 2.500 2.630 2.400 2.630 86,000 212,405 2.4698 2.630 2.500 2.630 2.400 2.630 86,000 2.4698 0.00%
2011-08-11 0 2.630 2.550 2.630 2.500 2.630 37,500 94,870 2.5299 2.630 2.550 2.630 2.500 2.630 37,500 2.5299 -4.36%
2011-08-10 0 2.750 2.600 2.750 2.400 2.800 252,500 693,280 2.7457 2.750 2.600 2.750 2.400 2.800 252,500 2.7457 14.58%
2011-08-09 0 2.400 2.250 2.400 1.830 2.500 431,700 935,660 2.1674 2.400 2.250 2.400 1.830 2.500 431,700 2.1674 -4.76%
2011-08-08 0 2.520 2.410 2.520 2.150 2.550 153,500 364,280 2.3732 2.520 2.410 2.520 2.150 2.550 153,500 2.3732 -5.97%
2011-08-05 0 2.680 2.680 2.700 2.500 3.250 331,500 900,065 2.7151 2.680 2.680 2.700 2.500 3.250 331,500 2.7151 -25.14%
2011-08-04 0 3.580 3.500 3.580 3.500 3.650 176,500 627,890 3.5575 3.580 3.500 3.580 3.500 3.650 176,500 3.5575 -6.28%
2011-08-03 0 3.820 3.700 3.820 3.600 3.850 86,500 317,875 3.6749 3.820 3.700 3.820 3.600 3.850 86,500 3.6749 -0.52%
2011-08-02 0 3.840 3.840 3.890 3.750 3.890 111,500 420,495 3.7713 3.840 3.840 3.890 3.750 3.890 111,500 3.7713 -2.04%
2011-08-01 0 3.920 3.870 3.950 3.810 4.160 30,000 115,875 3.8625 3.920 3.870 3.950 3.810 4.160 30,000 3.8625 3.16%
2011-07-29 0 3.800 3.780 3.880 3.800 3.900 29,000 110,310 3.8038 3.800 3.780 3.880 3.800 3.900 29,000 3.8038 -7.32%
2011-07-28 0 4.100 3.920 4.100 - - 0 0 - 4.100 3.920 4.100 - - 0 - 0.00%
2011-07-27 0 4.100 4.100 4.190 4.000 4.190 63,500 261,895 4.1243 4.100 4.100 4.190 4.000 4.190 63,500 4.1243 1.23%
2011-07-26 0 4.050 3.950 4.050 3.950 4.060 23,000 91,700 3.9870 4.050 3.950 4.050 3.950 4.060 23,000 3.9870 -0.74%
2011-07-25 0 4.080 3.890 4.080 3.850 4.200 38,000 152,805 4.0212 4.080 3.890 4.080 3.850 4.200 38,000 4.0212 0.49%
2011-07-22 0 4.060 3.860 4.060 4.060 4.100 15,000 61,340 4.0893 4.060 3.860 4.060 4.060 4.100 15,000 4.0893 1.25%
2011-07-21 0 4.010 4.040 4.080 3.900 4.080 59,500 237,475 3.9912 4.010 4.040 4.080 3.900 4.080 59,500 3.9912 5.53%
2011-07-20 0 3.800 3.790 3.840 3.620 3.800 169,500 626,380 3.6955 3.800 3.790 3.840 3.620 3.800 169,500 3.6955 3.26%
2011-07-19 0 3.680 3.550 3.680 3.510 3.680 173,000 629,265 3.6374 3.680 3.550 3.680 3.510 3.680 173,000 3.6374 -3.16%
2011-07-18 0 3.800 3.750 3.800 3.750 3.850 40,850 155,086 3.7965 3.800 3.750 3.800 3.750 3.850 40,850 3.7965 -3.31%
2011-07-15 0 3.930 3.930 3.990 3.910 4.080 79,500 318,025 4.0003 3.930 3.930 3.990 3.910 4.080 79,500 4.0003 -5.07%
2011-07-14 0 4.140 3.950 4.140 4.010 4.140 2,500 10,090 4.0360 4.140 3.950 4.140 4.010 4.140 2,500 4.0360 -1.66%
2011-07-13 0 4.210 4.100 4.250 4.200 4.290 9,000 37,950 4.2167 4.210 4.100 4.250 4.200 4.290 9,000 4.2167 3.44%
2011-07-12 0 4.070 4.060 4.120 4.060 4.300 111,300 466,981 4.1957 4.070 4.060 4.120 4.060 4.300 111,300 4.1957 -9.35%
2011-07-11 0 4.490 4.460 4.520 4.460 4.650 141,500 637,945 4.5084 4.490 4.460 4.520 4.460 4.650 141,500 4.5084 -7.99%
2011-07-08 0 4.880 4.750 4.880 4.100 5.000 336,500 1,550,895 4.6089 4.880 4.750 4.880 4.100 5.000 336,500 4.6089 21.70%
2011-07-07 0 4.010 4.010 4.050 3.960 4.090 65,650 265,260 4.0405 4.010 4.010 4.050 3.960 4.090 65,650 4.0405 -1.47%
2011-07-06 0 4.070 3.950 4.070 4.080 4.080 2,500 10,160 4.0640 4.070 3.950 4.070 4.080 4.080 2,500 4.0640 4.36%
2011-07-05 0 3.900 3.900 4.000 3.900 3.920 43,704 170,770 3.9074 3.900 3.900 4.000 3.900 3.920 43,704 3.9074 -2.50%
2011-07-04 0 4.000 3.930 4.180 4.000 4.300 102,500 435,595 4.2497 4.000 3.930 4.180 4.000 4.300 102,500 4.2497 -1.23%
2011-06-30 0 4.050 3.910 4.050 4.000 4.200 260,500 1,082,835 4.1568 4.050 3.910 4.050 4.000 4.200 260,500 4.1568 9.46%
2011-06-29 0 3.700 3.600 3.870 3.600 3.800 9,000 33,300 3.7000 3.700 3.600 3.870 3.600 3.800 9,000 3.7000 8.82%
2011-06-28 0 3.400 3.400 3.660 3.400 3.650 36,500 127,105 3.4823 3.400 3.400 3.660 3.400 3.650 36,500 3.4823 -4.23%
2011-06-27 0 3.550 3.550 3.620 3.400 3.850 220,600 785,245 3.5596 3.550 3.550 3.620 3.400 3.850 220,600 3.5596 -10.13%
2011-06-24 0 3.950 3.780 3.950 3.620 3.990 95,738 368,785 3.8520 3.950 3.780 3.950 3.620 3.990 95,738 3.8520 12.86%
2011-06-23 0 3.500 3.410 3.500 3.410 3.500 8,000 27,460 3.4325 3.500 3.410 3.500 3.410 3.500 8,000 3.4325 -0.57%
2011-06-22 0 3.520 3.420 3.550 3.410 3.700 58,770 209,092 3.5578 3.520 3.420 3.550 3.410 3.700 58,770 3.5578 -4.86%
2011-06-21 0 3.700 3.550 3.800 3.600 3.700 54,100 195,206 3.6082 3.700 3.550 3.800 3.600 3.700 54,100 3.6082 -5.13%
2011-06-20 0 3.900 3.900 4.000 3.800 4.000 112,800 441,455 3.9136 3.900 3.900 4.000 3.800 4.000 112,800 3.9136 -2.50%
2011-06-17 0 4.000 3.800 4.000 3.650 4.000 46,550 176,300 3.7873 4.000 3.800 4.000 3.650 4.000 46,550 3.7873 2.83%
2011-06-16 0 3.890 3.760 3.890 3.750 4.100 118,500 454,550 3.8359 3.890 3.760 3.890 3.750 4.100 118,500 3.8359 -8.90%
2011-06-15 0 4.270 4.200 4.270 4.270 4.300 14,050 60,257 4.2888 4.270 4.200 4.270 4.270 4.300 14,050 4.2888 -5.11%
2011-06-14 0 4.500 4.500 4.600 4.300 4.400 14,150 61,838 4.3702 4.500 4.500 4.600 4.300 4.400 14,150 4.3702 2.27%
2011-06-13 0 4.400 4.300 4.500 4.400 4.400 10,000 44,000 4.4000 4.400 4.300 4.500 4.400 4.400 10,000 4.4000 -0.45%
2011-06-10 0 4.420 4.320 4.430 4.280 4.430 25,450 110,295 4.3338 4.420 4.320 4.430 4.280 4.430 25,450 4.3338 -1.12%
2011-06-09 0 4.470 4.400 4.500 4.280 4.500 99,550 432,465 4.3442 4.470 4.400 4.500 4.280 4.500 99,550 4.3442 -3.46%
2011-06-08 0 4.630 4.400 4.630 4.400 4.700 69,900 314,480 4.4990 4.630 4.400 4.630 4.400 4.700 69,900 4.4990 1.54%
2011-06-07 0 4.560 4.420 4.560 4.380 4.600 268,701 1,200,114 4.4664 4.560 4.420 4.560 4.380 4.600 268,701 4.4664 -0.87%
2011-06-03 0 4.600 4.510 4.600 4.600 4.670 43,000 199,800 4.6465 4.600 4.510 4.600 4.600 4.670 43,000 4.6465 -4.17%
2011-06-02 0 4.800 4.650 4.800 4.420 5.000 162,000 744,490 4.5956 4.800 4.650 4.800 4.420 5.000 162,000 4.5956 -5.88%
2011-06-01 0 5.100 5.100 5.150 4.930 5.000 14,550 72,309 4.9697 5.100 5.100 5.150 4.930 5.000 14,550 4.9697 2.00%
2011-05-31 0 5.000 4.950 5.000 4.740 5.000 96,000 466,300 4.8573 5.000 4.950 5.000 4.740 5.000 96,000 4.8573 8.93%
2011-05-30 0 4.590 4.590 4.600 4.400 4.600 103,500 466,980 4.5119 4.590 4.590 4.600 4.400 4.600 103,500 4.5119 -0.22%
2011-05-27 0 4.600 4.700 4.750 4.600 4.750 35,500 165,850 4.6718 4.600 4.700 4.750 4.600 4.750 35,500 4.6718 -2.13%
2011-05-26 0 4.700 4.530 4.730 4.500 4.850 55,200 256,960 4.6551 4.700 4.530 4.730 4.500 4.850 55,200 4.6551 -1.05%
2011-05-25 0 4.750 4.520 4.750 4.580 4.850 156,700 745,361 4.7566 4.750 4.520 4.750 4.580 4.850 156,700 4.7566 3.71%
2011-05-24 0 4.580 4.520 4.800 4.300 4.800 579,470 2,607,244 4.4994 4.580 4.520 4.800 4.300 4.800 579,470 4.4994 4.09%
2011-05-23 0 4.400 4.400 4.500 4.200 4.600 186,500 822,790 4.4117 4.400 4.400 4.500 4.200 4.600 186,500 4.4117 -7.76%
2011-05-20 0 4.770 4.620 4.770 4.600 4.950 342,500 1,629,410 4.7574 4.770 4.620 4.770 4.600 4.950 342,500 4.7574 -0.83%
2011-05-19 0 4.810 4.800 4.850 4.800 5.300 504,600 2,525,055 5.0041 4.810 4.800 4.850 4.800 5.300 504,600 5.0041 -12.55%
2011-05-18 0 5.500 5.500 5.600 5.300 5.600 245,000 1,349,685 5.5089 5.500 5.500 5.600 5.300 5.600 245,000 5.5089 1.66%
2011-05-17 0 5.410 5.400 5.410 5.360 5.600 84,000 462,460 5.5055 5.410 5.400 5.410 5.360 5.600 84,000 5.5055 0.93%
2011-05-16 0 5.360 5.360 5.450 5.250 5.800 336,840 1,831,784 5.4381 5.360 5.360 5.450 5.250 5.800 336,840 5.4381 -5.13%
2011-05-13 0 5.650 5.500 5.650 5.400 5.800 418,338 2,313,506 5.5302 5.650 5.500 5.650 5.400 5.800 418,338 5.5302 -2.59%
2011-05-12 0 5.800 5.800 5.850 5.780 6.000 407,500 2,390,185 5.8655 5.800 5.800 5.850 5.780 6.000 407,500 5.8655 -9.52%
2011-05-11 0 6.410 6.210 6.500 6.200 6.410 137,750 866,710 6.2919 6.410 6.210 6.500 6.200 6.410 137,750 6.2919 -2.14%
2011-05-09 0 6.550 6.360 6.590 6.300 6.550 242,050 1,559,634 6.4434 6.550 6.360 6.590 6.300 6.550 242,050 6.4434 5.82%
2011-05-06 0 6.190 6.020 6.190 5.900 6.250 92,530 569,542 6.1552 6.190 6.020 6.190 5.900 6.250 92,530 6.1552 2.31%
2011-05-05 0 6.050 5.890 6.050 5.820 6.400 516,529 3,063,869 5.9316 6.050 5.890 6.050 5.820 6.400 516,529 5.9316 -3.51%
2011-05-04 0 6.270 6.270 6.380 6.270 6.420 43,500 276,060 6.3462 6.270 6.270 6.380 6.270 6.420 43,500 6.3462 -3.24%
2011-05-03 0 6.480 6.400 6.600 6.480 6.700 72,000 471,315 6.5460 6.480 6.400 6.600 6.480 6.700 72,000 6.5460 -0.31%
2011-04-29 0 6.500 6.460 6.600 6.400 6.800 72,200 477,385 6.6120 6.500 6.460 6.600 6.400 6.800 72,200 6.6120 -1.52%
2011-04-28 0 6.600 6.570 6.640 6.600 6.850 63,800 428,875 6.7222 6.600 6.570 6.640 6.600 6.850 63,800 6.7222 -4.35%
2011-04-27 0 6.900 6.900 6.950 6.850 7.100 297,154 2,056,565 6.9209 6.900 6.900 6.950 6.850 7.100 297,154 6.9209 -0.29%
2011-04-26 0 6.920 6.910 7.020 6.900 7.110 195,860 1,373,821 7.0143 6.920 6.910 7.020 6.900 7.110 195,860 7.0143 -1.14%
2011-04-21 0 7.000 6.940 7.000 6.910 7.100 235,571 1,656,123 7.0302 7.000 6.940 7.000 6.910 7.100 235,571 7.0302 -2.64%
2011-04-20 0 7.190 7.150 7.190 6.920 7.340 599,850 4,272,998 7.1234 7.190 7.150 7.190 6.920 7.340 599,850 7.1234 4.20%
2011-04-19 0 6.900 6.800 6.900 6.800 6.900 29,000 198,900 6.8586 6.900 6.800 6.900 6.800 6.900 29,000 6.8586 -2.82%
2011-04-18 0 7.100 7.100 7.110 7.040 7.260 66,550 475,420 7.1438 7.100 7.100 7.110 7.040 7.260 66,550 7.1438 1.00%
2011-04-15 0 7.030 6.880 7.030 6.860 7.080 40,500 283,520 7.0005 7.030 6.880 7.030 6.860 7.080 40,500 7.0005 2.48%
2011-04-14 0 6.860 6.860 6.900 6.800 6.900 55,100 375,939 6.8228 6.860 6.860 6.900 6.800 6.900 55,100 6.8228 -4.72%
2011-04-13 0 7.200 7.200 7.220 5.800 7.230 85,800 608,581 7.0930 7.200 7.200 7.220 5.800 7.230 85,800 7.0930 3.15%
2011-04-12 0 6.980 6.850 7.040 6.810 6.980 45,000 309,925 6.8872 6.980 6.850 7.040 6.810 6.980 45,000 6.8872 -1.69%
2011-04-11 0 7.100 7.100 7.200 7.000 7.380 125,000 903,750 7.2300 7.100 7.100 7.200 7.000 7.380 125,000 7.2300 -1.39%
2011-04-08 0 7.200 7.120 7.220 7.120 7.260 162,800 1,168,260 7.1760 7.200 7.120 7.220 7.120 7.260 162,800 7.1760 -0.83%
2011-04-07 0 7.260 7.160 7.260 7.150 7.380 241,600 1,746,160 7.2275 7.260 7.160 7.260 7.150 7.380 241,600 7.2275 2.54%
2011-04-06 0 7.080 7.080 7.100 6.500 7.150 275,400 1,923,483 6.9843 7.080 7.080 7.100 6.500 7.150 275,400 6.9843 8.09%
2011-04-04 0 6.550 6.550 6.600 6.410 6.630 53,000 346,685 6.5412 6.550 6.550 6.600 6.410 6.630 53,000 6.5412 0.77%
2011-04-01 0 6.500 6.480 6.500 6.210 6.530 56,993 369,624 6.4854 6.500 6.480 6.500 6.210 6.530 56,993 6.4854 1.56%
2011-03-31 0 6.400 6.400 6.440 6.250 6.700 154,500 982,125 6.3568 6.400 6.400 6.440 6.250 6.700 154,500 6.3568 -1.54%
2011-03-30 0 6.500 6.400 6.500 6.380 6.500 120,600 777,410 6.4462 6.500 6.400 6.500 6.380 6.500 120,600 6.4462 2.52%
2011-03-29 0 6.340 6.200 6.340 6.200 6.500 129,619 816,467 6.2990 6.340 6.200 6.340 6.200 6.500 129,619 6.2990 0.00%
2011-03-28 0 6.340 6.190 6.380 6.190 6.340 87,610 551,227 6.2918 6.340 6.190 6.380 6.190 6.340 87,610 6.2918 -0.94%
2011-03-25 0 6.400 6.350 6.400 6.350 6.470 115,300 737,745 6.3985 6.400 6.350 6.400 6.350 6.470 115,300 6.3985 0.79%
2011-03-24 0 6.350 6.350 6.500 6.350 6.500 80,150 512,372 6.3927 6.350 6.350 6.500 6.350 6.500 80,150 6.3927 -2.31%
2011-03-23 0 6.500 6.460 6.500 6.310 6.500 66,300 423,430 6.3866 6.500 6.460 6.500 6.310 6.500 66,300 6.3866 0.00%
2011-03-22 0 6.500 6.280 6.500 6.180 6.500 133,100 852,925 6.4082 6.500 6.280 6.500 6.180 6.500 133,100 6.4082 3.50%
2011-03-21 0 6.280 6.200 6.300 6.000 6.350 135,750 839,820 6.1865 6.280 6.200 6.300 6.000 6.350 135,750 6.1865 6.44%
2011-03-18 0 5.900 5.900 5.990 5.500 6.100 107,150 628,389 5.8646 5.900 5.900 5.990 5.500 6.100 107,150 5.8646 3.87%
2011-03-17 0 5.680 5.680 5.700 5.550 5.830 235,300 1,321,585 5.6166 5.680 5.680 5.700 5.550 5.830 235,300 5.6166 -5.33%
2011-03-16 0 6.000 6.000 6.100 5.830 6.010 30,550 181,633 5.9454 6.000 6.000 6.100 5.830 6.010 30,550 5.9454 0.00%
2011-03-15 0 6.000 5.960 6.100 5.850 6.500 237,400 1,432,146 6.0326 6.000 5.960 6.100 5.850 6.500 237,400 6.0326 -7.69%
2011-03-14 0 6.500 6.450 6.500 6.350 6.640 173,750 1,128,141 6.4929 6.500 6.450 6.500 6.350 6.640 173,750 6.4929 -2.99%
2011-03-11 0 6.700 6.640 6.700 6.500 7.160 246,550 1,660,063 6.7332 6.700 6.640 6.700 6.500 7.160 246,550 6.7332 -8.22%
2011-03-10 0 7.300 7.300 7.330 7.210 7.350 264,250 1,937,978 7.3339 7.300 7.300 7.330 7.210 7.350 264,250 7.3339 0.55%
2011-03-09 0 7.260 7.000 7.300 7.250 7.480 94,000 686,905 7.3075 7.260 7.000 7.300 7.250 7.480 94,000 7.3075 2.25%
2011-03-08 0 7.100 7.020 7.100 6.700 7.200 88,000 612,910 6.9649 7.100 7.020 7.100 6.700 7.200 88,000 6.9649 1.00%
2011-03-07 0 7.030 7.030 7.050 6.750 7.600 315,500 2,201,290 6.9771 7.030 7.030 7.050 6.750 7.600 315,500 6.9771 -7.01%
2011-03-04 0 7.560 7.560 7.580 7.150 7.620 230,450 1,739,021 7.5462 7.560 7.560 7.580 7.150 7.620 230,450 7.5462 7.23%
2011-03-03 0 7.050 7.050 7.080 7.000 7.180 209,150 1,482,160 7.0866 7.050 7.050 7.080 7.000 7.180 209,150 7.0866 2.92%
2011-03-02 0 6.850 6.850 6.900 6.500 6.900 142,450 958,213 6.7267 6.850 6.850 6.900 6.500 6.900 142,450 6.7267 2.24%
2011-03-01 0 6.700 6.650 6.700 6.600 6.880 68,800 461,760 6.7116 6.700 6.650 6.700 6.600 6.880 68,800 6.7116 0.15%
2011-02-28 0 6.690 6.620 6.690 5.450 6.750 253,100 1,606,790 6.3484 6.690 6.620 6.690 5.450 6.750 253,100 6.3484 15.34%
2011-02-25 0 5.800 5.800 5.830 5.350 5.890 487,500 2,736,555 5.6134 5.800 5.800 5.830 5.350 5.890 487,500 5.6134 5.45%
2011-02-24 0 5.500 5.420 5.500 5.410 5.960 332,000 1,854,685 5.5864 5.500 5.420 5.500 5.410 5.960 332,000 5.5864 -8.49%
2011-02-23 0 6.010 5.950 6.100 6.000 6.200 263,800 1,610,345 6.1044 6.010 5.950 6.100 6.000 6.200 263,800 6.1044 -5.50%
2011-02-22 0 6.360 6.420 6.430 6.300 6.670 211,300 1,353,781 6.4069 6.360 6.420 6.430 6.300 6.670 211,300 6.4069 -7.83%
2011-02-21 0 6.900 6.900 7.050 6.720 6.900 36,800 249,803 6.7881 6.900 6.900 7.050 6.720 6.900 36,800 6.7881 0.00%
2011-02-18 0 6.900 6.880 7.020 6.650 7.040 65,616 455,253 6.9381 6.900 6.880 7.020 6.650 7.040 65,616 6.9381 0.00%
2011-02-17 0 6.900 6.800 6.990 6.700 6.900 58,050 397,410 6.8460 6.900 6.800 6.990 6.700 6.900 58,050 6.8460 2.99%
2011-02-16 0 6.700 6.600 6.700 6.460 6.700 250,450 1,641,715 6.5551 6.700 6.600 6.700 6.460 6.700 250,450 6.5551 -2.19%
2011-02-15 0 6.850 6.600 6.850 6.750 7.120 243,000 1,700,035 6.9960 6.850 6.600 6.850 6.750 7.120 243,000 6.9960 -2.84%
2011-02-14 0 7.050 7.050 7.170 6.350 7.080 558,238 3,842,599 6.8834 7.050 7.050 7.170 6.350 7.080 558,238 6.8834 11.90%
2011-02-11 0 6.300 6.270 6.300 6.000 6.350 375,550 2,305,795 6.1398 6.300 6.270 6.300 6.000 6.350 375,550 6.1398 -1.56%
2011-02-10 0 6.400 6.400 6.450 6.050 6.700 563,350 3,499,665 6.2122 6.400 6.400 6.450 6.050 6.700 563,350 6.2122 -8.31%
2011-02-09 0 6.980 6.800 6.980 6.780 7.470 1,256,000 8,679,375 6.9103 6.980 6.800 6.980 6.780 7.470 1,256,000 6.9103 -6.93%
2011-02-08 0 7.500 7.310 7.500 7.310 7.980 250,000 1,921,780 7.6871 7.500 7.310 7.500 7.310 7.980 250,000 7.6871 -3.60%
2011-02-07 0 7.780 7.720 7.780 7.700 8.300 294,000 2,325,420 7.9096 7.780 7.720 7.780 7.700 8.300 294,000 7.9096 -7.38%
2011-02-02 0 8.400 8.400 8.580 8.190 8.600 35,050 293,824 8.3830 8.400 8.400 8.580 8.190 8.600 35,050 8.3830 0.12%
2011-02-01 0 8.390 8.390 8.500 7.780 8.500 129,250 1,069,715 8.2763 8.390 8.390 8.500 7.780 8.500 129,250 8.2763 6.47%
2011-01-31 0 7.880 7.750 7.900 7.700 7.880 40,950 316,970 7.7404 7.880 7.750 7.900 7.700 7.880 40,950 7.7404 -1.50%
2011-01-28 0 8.000 7.970 8.000 7.900 8.500 344,000 2,767,960 8.0464 8.000 7.970 8.000 7.900 8.500 344,000 8.0464 -6.65%
2011-01-27 0 8.570 8.600 8.660 8.460 8.600 105,000 897,035 8.5432 8.570 8.600 8.660 8.460 8.600 105,000 8.5432 1.42%
2011-01-26 0 8.450 8.500 8.590 8.210 8.400 75,000 619,410 8.2588 8.450 8.500 8.590 8.210 8.400 75,000 8.2588 -0.59%
2011-01-25 0 8.500 8.410 8.500 8.350 8.500 284,840 2,402,085 8.4331 8.500 8.410 8.500 8.350 8.500 284,840 8.4331 1.19%
2011-01-24 0 8.400 8.280 8.400 8.100 8.500 904,450 7,490,292 8.2816 8.400 8.280 8.400 8.100 8.500 904,450 8.2816 -1.18%
2011-01-21 0 8.500 8.300 8.500 8.250 8.750 143,075 1,216,447 8.5022 8.500 8.300 8.500 8.250 8.750 143,075 8.5022 -1.16%
2011-01-20 0 8.600 8.650 8.700 8.450 8.960 326,750 2,797,215 8.5607 8.600 8.650 8.700 8.450 8.960 326,750 8.5607 -4.02%
2011-01-19 0 8.960 8.960 9.000 8.750 9.040 106,860 960,190 8.9855 8.960 8.960 9.000 8.750 9.040 106,860 8.9855 2.99%
2011-01-18 0 8.700 8.750 8.800 8.670 8.980 115,000 1,012,540 8.8047 8.700 8.750 8.800 8.670 8.980 115,000 8.8047 -1.14%
2011-01-17 0 8.800 8.680 8.800 8.500 8.900 251,300 2,191,029 8.7188 8.800 8.680 8.800 8.500 8.900 251,300 8.7188 2.92%
2011-01-14 0 8.550 8.550 8.600 8.500 8.600 380,050 3,264,735 8.5903 8.550 8.550 8.600 8.500 8.600 380,050 8.5903 0.59%
2011-01-13 0 8.500 8.500 8.600 8.500 8.880 756,450 6,497,355 8.5893 8.500 8.500 8.600 8.500 8.880 756,450 8.5893 -5.56%
2011-01-12 0 9.000 8.860 9.170 8.600 9.080 881,000 7,781,925 8.8331 9.000 8.860 9.170 8.600 9.080 881,000 8.8331 -1.75%
2011-01-11 0 9.160 9.160 9.280 8.870 9.240 143,000 1,283,545 8.9758 9.160 9.160 9.280 8.870 9.240 143,000 8.9758 0.00%
2011-01-10 0 9.160 9.160 9.300 8.900 9.590 437,100 4,042,250 9.2479 9.160 9.160 9.300 8.900 9.590 437,100 9.2479 1.78%
2011-01-07 0 9.000 8.950 9.000 8.890 9.010 203,600 1,819,125 8.9348 9.000 8.950 9.000 8.890 9.010 203,600 8.9348 3.09%
2011-01-06 0 8.730 8.730 8.780 8.560 8.840 100,000 872,230 8.7223 8.730 8.730 8.780 8.560 8.840 100,000 8.7223 0.11%
2011-01-05 0 8.720 8.780 8.910 8.400 8.980 365,400 3,190,723 8.7321 8.720 8.780 8.910 8.400 8.980 365,400 8.7321 2.95%
2011-01-04 0 8.470 8.450 8.490 8.280 8.490 67,250 565,995 8.4163 8.470 8.450 8.490 8.280 8.490 67,250 8.4163 -0.12%
2011-01-03 0 8.480 8.370 8.480 8.300 8.500 301,150 2,544,908 8.4506 8.480 8.370 8.480 8.300 8.500 301,150 8.4506 2.79%
2010-12-31 0 8.250 8.250 8.300 8.250 9.000 1,071,049 9,333,065 8.7139 8.250 8.250 8.300 8.250 9.000 1,071,049 8.7139 0.61%
2010-12-30 0 8.200 8.130 8.230 8.130 8.480 808,900 6,740,400 8.3328 8.200 8.130 8.230 8.130 8.480 808,900 8.3328 -5.53%
2010-12-29 0 8.680 8.610 8.700 8.520 9.010 370,850 3,218,198 8.6779 8.680 8.610 8.700 8.520 9.010 370,850 8.6779 -2.47%
2010-12-28 0 8.900 8.890 8.960 8.780 9.070 152,000 1,351,475 8.8913 8.900 8.890 8.960 8.780 9.070 152,000 8.8913 -1.87%
2010-12-24 0 9.070 9.070 9.250 9.040 9.450 206,350 1,908,437 9.2485 9.070 9.070 9.250 9.040 9.450 206,350 9.2485 1.00%
2010-12-23 0 8.980 8.850 8.980 8.530 8.990 540,400 4,774,038 8.8343 8.980 8.850 8.980 8.530 8.990 540,400 8.8343 6.52%
2010-12-22 0 8.430 8.320 8.440 7.800 8.440 462,290 3,808,975 8.2394 8.430 8.320 8.440 7.800 8.440 462,290 8.2394 8.08%
2010-12-21 0 7.800 7.800 7.860 7.800 8.050 413,350 3,276,808 7.9274 7.800 7.800 7.860 7.800 8.050 413,350 7.9274 -4.29%
2010-12-20 0 8.150 8.100 8.150 7.700 8.320 1,180,890 9,525,811 8.0666 8.150 8.100 8.150 7.700 8.320 1,180,890 8.0666 10.14%
2010-12-17 0 7.400 7.400 7.460 6.550 7.400 376,900 2,669,460 7.0827 7.400 7.400 7.460 6.550 7.400 376,900 7.0827 7.25%
2010-12-16 0 6.900 6.800 6.980 6.800 7.120 209,800 1,464,441 6.9802 6.900 6.800 6.980 6.800 7.120 209,800 6.9802 -2.82%
2010-12-15 0 7.100 7.100 7.200 7.000 7.350 1,513,390 10,982,049 7.2566 7.100 7.100 7.200 7.000 7.350 1,513,390 7.2566 -0.84%
2010-12-14 0 7.160 7.050 7.220 6.870 7.350 1,211,120 8,596,867 7.0983 7.160 7.050 7.220 6.870 7.350 1,211,120 7.0983 1.56%
2010-12-13 0 7.050 7.000 7.050 6.110 7.100 1,806,350 12,107,125 6.7025 7.050 7.000 7.050 6.110 7.100 1,806,350 6.7025 12.80%
2010-12-10 0 6.250 6.210 6.250 5.330 6.490 1,087,170 6,552,047 6.0267 6.250 6.210 6.250 5.330 6.490 1,087,170 6.0267 12.82%
2010-12-09 0 5.540 5.430 5.540 5.340 5.570 613,400 3,334,191 5.4356 5.540 5.430 5.540 5.340 5.570 613,400 5.4356 2.21%
2010-12-08 0 5.420 5.420 5.430 5.000 5.430 836,679 4,405,712 5.2657 5.420 5.420 5.430 5.000 5.430 836,679 5.2657 5.24%
2010-12-07 0 5.150 5.020 5.150 4.700 5.150 1,031,351 5,118,372 4.9628 5.150 5.020 5.150 4.700 5.150 1,031,351 4.9628 9.57%
2010-12-06 0 4.700 4.700 4.750 4.690 4.770 426,250 2,021,343 4.7422 4.700 4.700 4.750 4.690 4.770 426,250 4.7422 -0.63%
2010-12-03 0 4.730 4.620 4.790 4.600 4.800 1,121,700 5,320,990 4.7437 4.730 4.620 4.790 4.600 4.800 1,121,700 4.7437 -0.42%
2010-12-02 0 4.750 4.700 4.750 4.600 4.830 1,000,750 4,770,243 4.7667 4.750 4.700 4.750 4.600 4.830 1,000,750 4.7667 0.00%
2010-12-01 0 4.750 4.700 4.750 4.620 4.800 894,221 4,212,144 4.7104 4.750 4.700 4.750 4.620 4.800 894,221 4.7104 0.42%
2010-11-30 0 4.730 4.730 4.750 4.660 4.780 181,000 856,485 4.7320 4.730 4.730 4.750 4.660 4.780 181,000 4.7320 -0.42%
2010-11-29 0 4.750 4.670 4.750 4.670 4.750 101,500 475,965 4.6893 4.750 4.670 4.750 4.670 4.750 101,500 4.6893 -0.21%
2010-11-26 0 4.760 4.650 4.850 4.580 4.850 688,460 3,213,214 4.6672 4.760 4.650 4.850 4.580 4.850 688,460 4.6672 2.37%
2010-11-25 0 4.650 4.650 4.670 4.510 4.660 327,250 1,511,318 4.6182 4.650 4.650 4.670 4.510 4.660 327,250 4.6182 1.09%
2010-11-24 0 4.600 4.600 4.640 4.490 4.780 191,930 893,112 4.6533 4.600 4.600 4.640 4.490 4.780 191,930 4.6533 2.00%
2010-11-23 0 4.510 4.510 4.540 4.500 4.690 125,100 571,755 4.5704 4.510 4.510 4.540 4.500 4.690 125,100 4.5704 -4.85%
2010-11-22 0 4.740 4.700 4.740 4.680 4.820 347,000 1,638,905 4.7231 4.740 4.700 4.740 4.680 4.820 347,000 4.7231 0.42%
2010-11-19 0 4.720 4.600 4.760 4.700 4.740 157,000 740,680 4.7177 4.720 4.600 4.760 4.700 4.740 157,000 4.7177 -0.21%
2010-11-18 0 4.730 4.700 4.730 4.570 4.730 415,750 1,951,664 4.6943 4.730 4.700 4.730 4.570 4.730 415,750 4.6943 4.88%
2010-11-17 0 4.510 4.500 4.520 4.500 4.600 569,104 2,576,378 4.5271 4.510 4.500 4.520 4.500 4.600 569,104 4.5271 -1.96%
2010-11-16 0 4.600 4.640 4.650 4.500 4.780 244,200 1,122,420 4.5963 4.600 4.640 4.650 4.500 4.780 244,200 4.5963 -3.77%
2010-11-15 0 4.780 4.720 4.780 4.600 4.820 327,200 1,553,816 4.7488 4.780 4.720 4.780 4.600 4.820 327,200 4.7488 0.84%
2010-11-12 0 4.740 4.740 4.800 4.700 5.100 302,650 1,479,369 4.8881 4.740 4.740 4.800 4.700 5.100 302,650 4.8881 -7.06%
2010-11-11 0 5.100 5.020 5.100 5.040 5.230 857,900 4,432,338 5.1665 5.100 5.020 5.100 5.040 5.230 857,900 5.1665 2.41%
2010-11-10 0 4.980 4.950 4.990 4.930 5.120 182,550 913,719 5.0053 4.980 4.950 4.990 4.930 5.120 182,550 5.0053 0.00%
2010-11-09 0 4.980 4.940 5.040 4.790 5.130 689,500 3,454,169 5.0097 4.980 4.940 5.040 4.790 5.130 689,500 5.0097 2.05%
2010-11-08 0 4.880 4.800 4.900 4.850 5.010 510,950 2,517,042 4.9262 4.880 4.800 4.900 4.850 5.010 510,950 4.9262 1.88%
2010-11-05 0 4.790 4.730 4.790 4.600 4.940 676,897 3,214,036 4.7482 4.790 4.730 4.790 4.600 4.940 676,897 4.7482 4.36%
2010-11-04 0 4.590 4.580 4.590 4.310 4.600 320,700 1,441,619 4.4952 4.590 4.580 4.590 4.310 4.600 320,700 4.4952 4.56%
2010-11-03 0 4.390 4.350 4.400 4.330 4.400 140,850 615,240 4.3681 4.390 4.350 4.400 4.330 4.400 140,850 4.3681 -1.35%
2010-11-02 0 4.450 4.440 4.450 4.280 4.450 157,270 680,607 4.3276 4.450 4.440 4.450 4.280 4.450 157,270 4.3276 -1.77%
2010-11-01 0 4.530 4.500 4.540 4.490 4.550 66,862 302,759 4.5281 4.530 4.500 4.540 4.490 4.550 66,862 4.5281 2.03%
2010-10-29 0 4.440 4.430 4.440 4.290 4.440 63,200 271,610 4.2976 4.440 4.430 4.440 4.290 4.440 63,200 4.2976 -0.22%
2010-10-28 0 4.450 4.450 4.470 4.300 4.500 41,600 186,538 4.4841 4.450 4.450 4.470 4.300 4.500 41,600 4.4841 1.37%
2010-10-27 0 4.390 4.330 4.390 4.320 4.550 176,019 775,700 4.4069 4.390 4.330 4.390 4.320 4.550 176,019 4.4069 -4.15%
2010-10-26 0 4.580 4.670 4.680 4.500 4.660 113,200 520,325 4.5965 4.580 4.670 4.680 4.500 4.660 113,200 4.5965 -1.51%
2010-10-25 0 4.650 4.600 4.650 4.400 4.680 47,000 215,320 4.5813 4.650 4.600 4.650 4.400 4.680 47,000 4.5813 2.88%
2010-10-22 0 4.520 4.520 4.700 4.350 4.650 81,500 373,705 4.5853 4.520 4.520 4.700 4.350 4.650 81,500 4.5853 -3.62%
2010-10-21 0 4.690 4.690 4.700 4.540 4.630 201,000 921,550 4.5848 4.690 4.690 4.700 4.540 4.630 201,000 4.5848 -1.47%
2010-10-20 0 4.760 4.560 4.760 4.410 4.760 175,590 813,741 4.6343 4.760 4.560 4.760 4.410 4.760 175,590 4.6343 3.93%
2010-10-19 0 4.580 4.520 4.580 4.450 4.580 98,550 445,744 4.5230 4.580 4.520 4.580 4.450 4.580 98,550 4.5230 2.00%
2010-10-18 0 4.490 4.430 4.490 4.350 4.570 68,200 306,089 4.4881 4.490 4.430 4.490 4.350 4.570 68,200 4.4881 0.90%
2010-10-15 0 4.450 4.450 4.460 4.280 4.470 191,500 833,588 4.3529 4.450 4.450 4.460 4.280 4.470 191,500 4.3529 1.14%
2010-10-14 0 4.400 4.280 4.400 4.310 4.420 92,500 405,379 4.3825 4.400 4.280 4.400 4.310 4.420 92,500 4.3825 -2.22%
2010-10-13 0 4.500 4.500 4.570 4.130 4.500 284,850 1,235,914 4.3388 4.500 4.500 4.570 4.130 4.500 284,850 4.3388 7.40%
2010-10-12 0 4.190 4.110 4.190 3.850 4.200 119,100 480,130 4.0313 4.190 4.110 4.190 3.850 4.200 119,100 4.0313 2.44%
2010-10-11 0 4.090 4.100 4.180 4.000 4.530 187,450 782,839 4.1763 4.090 4.100 4.180 4.000 4.530 187,450 4.1763 -5.98%
2010-10-08 0 4.350 4.350 4.400 4.180 4.460 210,486 904,506 4.2972 4.350 4.350 4.400 4.180 4.460 210,486 4.2972 2.35%
2010-10-07 0 4.250 4.230 4.250 4.200 4.400 267,750 1,148,553 4.2896 4.250 4.230 4.250 4.200 4.400 267,750 4.2896 -5.56%
2010-10-06 0 4.500 4.490 4.500 4.370 4.830 657,650 3,045,483 4.6309 4.500 4.490 4.500 4.370 4.830 657,650 4.6309 -4.26%
2010-10-05 0 4.700 4.680 4.700 4.690 4.810 330,300 1,566,526 4.7427 4.700 4.680 4.700 4.690 4.810 330,300 4.7427 -4.08%
2010-10-04 0 4.900 4.870 4.900 4.880 4.980 509,000 2,509,230 4.9297 4.900 4.870 4.900 4.880 4.980 509,000 4.9297 1.24%
2010-09-30 0 4.840 4.790 4.840 4.730 4.850 266,200 1,273,767 4.7850 4.840 4.790 4.840 4.730 4.850 266,200 4.7850 0.62%
2010-09-29 0 4.810 4.800 4.810 4.760 5.000 738,050 3,559,750 4.8232 4.810 4.800 4.810 4.760 5.000 738,050 4.8232 5.48%
2010-09-28 0 4.560 4.560 4.570 4.280 4.750 300,500 1,372,317 4.5668 4.560 4.560 4.570 4.280 4.750 300,500 4.5668 -5.00%
2010-09-27 0 4.800 4.780 4.800 4.700 4.910 714,170 3,443,154 4.8212 4.800 4.780 4.800 4.700 4.910 714,170 4.8212 2.78%
2010-09-24 0 4.670 4.630 4.670 4.580 4.790 369,869 1,733,804 4.6876 4.670 4.630 4.670 4.580 4.790 369,869 4.6876 1.52%
2010-09-22 0 4.600 4.580 4.600 4.400 4.650 1,002,960 4,585,101 4.5716 4.600 4.580 4.600 4.400 4.650 1,002,960 4.5716 6.48%
2010-09-21 0 4.320 4.300 4.330 4.080 4.320 381,250 1,599,410 4.1952 4.320 4.300 4.330 4.080 4.320 381,250 4.1952 6.93%
2010-09-20 0 4.040 4.030 4.050 4.020 4.100 393,600 1,597,656 4.0591 4.040 4.030 4.050 4.020 4.100 393,600 4.0591 0.25%
2010-09-17 0 4.030 4.030 4.050 3.880 4.150 658,900 2,685,712 4.0761 4.030 4.030 4.050 3.880 4.150 658,900 4.0761 6.61%
2010-09-16 0 3.780 3.770 3.780 3.650 3.830 123,450 466,020 3.7750 3.780 3.770 3.780 3.650 3.830 123,450 3.7750 1.07%
2010-09-15 0 3.740 3.660 3.780 3.650 3.770 20,000 74,606 3.7303 3.740 3.660 3.780 3.650 3.770 20,000 3.7303 -1.32%
2010-09-14 0 3.790 3.710 3.800 3.600 3.790 213,300 789,685 3.7022 3.790 3.710 3.800 3.600 3.790 213,300 3.7022 8.29%
2010-09-13 0 3.500 3.500 3.550 3.310 3.590 619,500 2,178,325 3.5163 3.500 3.500 3.550 3.310 3.590 619,500 3.5163 -0.57%
2010-09-10 0 3.520 3.480 3.520 3.450 3.520 88,550 309,724 3.4977 3.520 3.480 3.520 3.450 3.520 88,550 3.4977 -1.68%
2010-09-09 0 3.580 3.580 3.640 3.560 3.810 269,700 993,593 3.6841 3.580 3.580 3.640 3.560 3.810 269,700 3.6841 -4.28%
2010-09-08 0 3.740 3.740 3.750 3.740 3.840 227,200 866,137 3.8122 3.740 3.740 3.750 3.740 3.840 227,200 3.8122 -5.32%
2010-09-07 0 3.950 3.900 3.950 3.850 4.000 232,500 910,825 3.9175 3.950 3.900 3.950 3.850 4.000 232,500 3.9175 0.77%
2010-09-06 0 3.920 3.920 4.000 3.680 4.050 777,100 3,079,366 3.9626 3.920 3.920 4.000 3.680 4.050 777,100 3.9626 8.59%
2010-09-03 0 3.610 3.580 3.610 3.540 3.640 306,784 1,103,497 3.5970 3.610 3.580 3.610 3.540 3.640 306,784 3.5970 1.98%
2010-09-02 0 3.540 3.520 3.540 3.440 3.650 452,950 1,601,362 3.5354 3.540 3.520 3.540 3.440 3.650 452,950 3.5354 7.27%
2010-09-01 0 3.300 3.300 3.320 3.250 3.420 394,000 1,304,266 3.3103 3.300 3.300 3.320 3.250 3.420 394,000 3.3103 -3.51%
2010-08-31 0 3.420 3.420 3.500 3.300 3.530 242,322 831,918 3.4331 3.420 3.420 3.500 3.300 3.530 242,322 3.4331 0.59%
2010-08-30 0 3.400 3.400 3.500 3.150 3.610 720,866 2,433,992 3.3765 3.400 3.400 3.500 3.150 3.610 720,866 3.3765 9.68%
2010-08-27 0 3.100 3.050 3.180 3.050 3.300 317,208 1,017,755 3.2085 3.100 3.050 3.180 3.050 3.300 317,208 3.2085 -8.01%
2010-08-26 0 3.370 3.340 3.410 3.320 3.590 54,784 186,519 3.4046 3.370 3.340 3.410 3.320 3.590 54,784 3.4046 -1.75%
2010-08-25 0 3.430 3.430 3.530 3.400 3.550 42,600 148,390 3.4833 3.430 3.430 3.530 3.400 3.550 42,600 3.4833 -6.03%
2010-08-24 0 3.650 3.550 3.650 3.400 3.750 428,650 1,567,783 3.6575 3.650 3.550 3.650 3.400 3.750 428,650 3.6575 4.29%
2010-08-23 0 3.500 3.410 3.500 3.250 3.500 1,147,700 3,903,197 3.4009 3.500 3.410 3.500 3.250 3.500 1,147,700 3.4009 8.70%
2010-08-20 0 3.220 3.220 3.320 3.190 3.400 153,150 508,120 3.3178 3.220 3.220 3.320 3.190 3.400 153,150 3.3178 -5.01%
2010-08-19 0 3.390 3.270 3.390 3.240 3.400 102,950 341,764 3.3197 3.390 3.270 3.390 3.240 3.400 102,950 3.3197 3.04%
2010-08-18 0 3.290 3.190 3.290 3.180 3.290 41,600 136,150 3.2728 3.290 3.190 3.290 3.180 3.290 41,600 3.2728 4.44%
2010-08-17 0 3.150 3.150 3.190 3.120 3.160 18,500 57,890 3.1292 3.150 3.150 3.190 3.120 3.160 18,500 3.1292 1.29%
2010-08-16 0 3.110 3.110 3.200 3.110 3.200 46,000 145,750 3.1685 3.110 3.110 3.200 3.110 3.200 46,000 3.1685 -0.64%
2010-08-13 0 3.130 3.130 3.150 3.100 3.150 53,125 166,333 3.1310 3.130 3.130 3.150 3.100 3.150 53,125 3.1310 0.97%
2010-08-12 0 3.100 3.100 3.130 3.050 3.140 251,600 784,557 3.1183 3.100 3.100 3.130 3.050 3.140 251,600 3.1183 -3.13%
2010-08-11 0 3.200 3.200 3.250 3.100 3.250 605,003 1,907,267 3.1525 3.200 3.200 3.250 3.100 3.250 605,003 3.1525 3.23%
2010-08-10 0 3.100 3.110 3.160 3.020 3.170 722,350 2,250,735 3.1159 3.100 3.110 3.160 3.020 3.170 722,350 3.1159 -2.82%
2010-08-09 0 3.190 3.180 3.200 3.140 3.250 984,700 3,165,549 3.2147 3.190 3.180 3.200 3.140 3.250 984,700 3.2147 4.59%
2010-08-06 0 3.050 3.050 3.080 3.010 3.150 141,650 435,560 3.0749 3.050 3.050 3.080 3.010 3.150 141,650 3.0749 -4.69%
2010-08-05 0 3.200 3.190 3.200 3.110 3.280 1,348,800 4,325,325 3.2068 3.200 3.190 3.200 3.110 3.280 1,348,800 3.2068 1.59%
2010-08-04 0 3.150 3.040 3.150 3.000 3.330 1,483,400 4,880,744 3.2902 3.150 3.040 3.150 3.000 3.330 1,483,400 3.2902 0.64%
2010-08-03 0 3.130 3.250 3.260 3.120 3.500 893,350 2,987,238 3.3439 3.130 3.250 3.260 3.120 3.500 893,350 3.3439 -0.95%
2010-08-02 0 3.160 3.160 3.300 3.160 3.400 422,750 1,390,485 3.2891 3.160 3.160 3.300 3.160 3.400 422,750 3.2891 2.27%
2010-07-30 0 3.090 3.080 3.140 3.000 3.180 226,550 707,820 3.1243 3.090 3.080 3.140 3.000 3.180 226,550 3.1243 4.75%
2010-07-29 0 2.950 2.950 3.020 2.850 3.040 204,250 601,321 2.9440 2.950 2.950 3.020 2.850 3.040 204,250 2.9440 2.43%
2010-07-28 0 2.880 2.880 3.000 2.860 3.000 29,500 87,455 2.9646 2.880 2.880 3.000 2.860 3.000 29,500 2.9646 -2.37%
2010-07-27 0 2.950 2.880 2.950 2.820 2.960 53,199 154,162 2.8978 2.950 2.880 2.950 2.820 2.960 53,199 2.8978 4.61%
2010-07-26 0 2.820 2.820 2.950 2.810 2.850 43,200 121,901 2.8218 2.820 2.820 2.950 2.810 2.850 43,200 2.8218 -4.41%
2010-07-23 0 2.950 2.910 2.960 2.860 2.970 85,250 249,166 2.9228 2.950 2.910 2.960 2.860 2.970 85,250 2.9228 5.36%
2010-07-22 0 2.800 2.800 2.840 2.780 2.840 48,570 136,524 2.8109 2.800 2.800 2.840 2.780 2.840 48,570 2.8109 0.00%
2010-07-21 0 2.800 2.790 2.800 2.780 2.850 693,600 1,943,635 2.8022 2.800 2.790 2.800 2.780 2.850 693,600 2.8022 -0.36%
2010-07-20 0 2.810 2.790 2.950 2.780 2.810 8,700 24,295 2.7925 2.810 2.790 2.950 2.780 2.810 8,700 2.7925 1.08%
2010-07-19 0 2.780 2.780 2.900 2.780 2.900 2,000 5,680 2.8400 2.780 2.780 2.900 2.780 2.900 2,000 2.8400 -3.47%
2010-07-16 0 2.880 2.880 3.060 2.850 2.880 50,700 144,845 2.8569 2.880 2.880 3.060 2.850 2.880 50,700 2.8569 0.35%
2010-07-15 0 2.870 2.870 3.000 2.870 3.230 48,500 146,640 3.0235 2.870 2.870 3.000 2.870 3.230 48,500 3.0235 -4.33%
2010-07-14 0 3.000 3.020 3.150 2.880 3.200 156,450 483,723 3.0919 3.000 3.020 3.150 2.880 3.200 156,450 3.0919 3.45%
2010-07-13 0 2.900 2.850 3.000 2.850 3.000 121,319 350,712 2.8908 2.900 2.850 3.000 2.850 3.000 121,319 2.8908 0.00%
2010-07-12 0 2.900 2.850 2.970 2.820 3.050 99,598 295,424 2.9662 2.900 2.850 2.970 2.820 3.050 99,598 2.9662 2.47%
2010-07-09 0 2.830 2.830 2.850 2.800 2.900 102,900 293,217 2.8495 2.830 2.830 2.850 2.800 2.900 102,900 2.8495 1.07%
2010-07-08 0 2.800 2.770 2.800 2.740 2.930 274,856 775,430 2.8212 2.800 2.770 2.800 2.740 2.930 274,856 2.8212 2.19%
2010-07-07 0 2.740 2.660 2.800 2.700 2.950 399,450 1,139,845 2.8535 2.740 2.660 2.800 2.700 2.950 399,450 2.8535 -9.87%
2010-07-06 0 3.040 3.000 3.040 2.900 3.040 68,652 204,708 2.9818 3.040 3.000 3.040 2.900 3.040 68,652 2.9818 4.83%
2010-07-05 0 2.900 2.900 2.990 2.900 3.040 100,600 303,033 3.0123 2.900 2.900 2.990 2.900 3.040 100,600 3.0123 -5.84%
2010-07-02 0 3.080 3.020 3.030 3.030 3.300 88,700 277,453 3.1280 3.080 3.020 3.030 3.030 3.300 88,700 3.1280 0.33%
2010-06-30 0 3.070 3.070 3.500 3.010 3.500 442,900 1,378,570 3.1126 3.070 3.070 3.500 3.010 3.500 442,900 3.1126 -4.06%
2010-06-29 0 3.200 3.080 3.200 3.060 3.240 29,000 92,965 3.2057 3.200 3.080 3.200 3.060 3.240 29,000 3.2057 -1.23%
2010-06-28 0 3.240 3.110 3.240 3.080 3.280 130,224 418,431 3.2132 3.240 3.110 3.240 3.080 3.280 130,224 3.2132 -1.22%
2010-06-25 0 3.280 3.170 3.370 2.940 3.420 318,769 1,051,890 3.2999 3.280 3.170 3.370 2.940 3.420 318,769 3.2999 -7.87%
2010-06-24 0 3.560 3.560 3.750 3.560 3.750 46,956 172,284 3.6691 3.560 3.560 3.750 3.560 3.750 46,956 3.6691 -5.57%
2010-06-23 0 3.770 3.700 3.770 3.680 3.940 141,450 542,088 3.8324 3.770 3.700 3.770 3.680 3.940 141,450 3.8324 -0.26%
2010-06-22 0 3.780 3.780 3.790 3.500 4.090 198,700 764,670 3.8484 3.780 3.780 3.790 3.500 4.090 198,700 3.8484 5.00%
2010-06-21 0 3.600 3.550 3.600 3.400 3.720 159,600 579,715 3.6323 3.600 3.550 3.600 3.400 3.720 159,600 3.6323 12.50%
2010-06-18 0 3.200 3.080 3.200 3.050 3.300 148,249 471,516 3.1806 3.200 3.080 3.200 3.050 3.300 148,249 3.1806 4.23%
2010-06-17 0 3.070 3.000 3.010 2.810 3.190 116,550 361,786 3.1041 3.070 3.000 3.010 2.810 3.190 116,550 3.1041 9.25%
2010-06-15 0 2.810 2.810 2.850 2.770 3.000 87,350 250,169 2.8640 2.810 2.810 2.850 2.770 3.000 87,350 2.8640 -1.40%
2010-06-14 0 2.850 2.820 3.000 2.810 3.100 192,731 574,741 2.9821 2.850 2.820 3.000 2.810 3.100 192,731 2.9821 -5.00%
2010-06-11 0 3.000 3.000 3.200 3.000 3.070 254,972 770,876 3.0234 3.000 3.000 3.200 3.000 3.070 254,972 3.0234 0.00%
2010-06-10 0 3.000 - 3.180 3.000 3.500 237,300 796,755 3.3576 3.000 - 3.180 3.000 3.500 237,300 3.3576 -18.26%
2010-06-09 0 3.670 3.610 3.850 3.580 3.670 52,150 189,569 3.6351 3.670 3.610 3.850 3.580 3.670 52,150 3.6351 -0.81%
2010-06-08 0 3.700 3.610 3.700 3.550 3.740 11,200 40,856 3.6479 3.700 3.610 3.700 3.550 3.740 11,200 3.6479 4.52%
2010-06-07 0 3.540 3.540 3.780 3.530 3.820 89,550 332,229 3.7100 3.540 3.540 3.780 3.530 3.820 89,550 3.7100 -7.33%
2010-06-04 0 3.820 3.800 3.890 3.610 3.900 182,050 687,190 3.7747 3.820 3.800 3.890 3.610 3.900 182,050 3.7747 6.11%
2010-06-03 0 3.600 3.560 3.600 3.560 3.700 41,725 151,531 3.6317 3.600 3.560 3.600 3.560 3.700 41,725 3.6317 2.86%
2010-06-02 0 3.500 3.400 3.650 3.500 3.500 9,100 31,830 3.4978 3.500 3.400 3.650 3.500 3.500 9,100 3.4978 0.00%
2010-06-01 0 3.500 3.400 3.600 3.400 3.760 69,750 252,645 3.6222 3.500 3.400 3.600 3.400 3.760 69,750 3.6222 -2.78%
2010-05-31 0 3.600 3.480 3.600 3.370 3.770 118,989 427,694 3.5944 3.600 3.480 3.600 3.370 3.770 118,989 3.5944 6.51%
2010-05-28 0 3.380 3.380 3.480 3.230 3.580 620,275 2,103,923 3.3919 3.380 3.380 3.480 3.230 3.580 620,275 3.3919 2.42%
2010-05-27 0 3.300 3.300 3.400 3.200 3.400 85,828 285,949 3.3317 3.300 3.300 3.400 3.200 3.400 85,828 3.3317 3.12%
2010-05-26 0 3.200 - 3.300 3.200 3.460 554,500 1,833,514 3.3066 3.200 - 3.300 3.200 3.460 554,500 3.3066 -7.25%
2010-05-25 0 3.450 3.450 3.680 3.330 3.620 722,809 2,609,030 3.6096 3.450 3.450 3.680 3.330 3.620 722,809 3.6096 -4.70%
2010-05-24 0 3.620 3.620 3.810 3.600 3.830 73,300 276,841 3.7768 3.620 3.620 3.810 3.600 3.830 73,300 3.7768 0.00%
2010-05-20 0 3.620 3.620 - 3.400 3.900 319,390 1,124,097 3.5195 3.620 3.620 - 3.400 3.900 319,390 3.5195 -1.09%
2010-05-19 0 3.660 3.500 3.600 3.630 4.000 553,229 2,054,530 3.7137 3.660 3.500 3.600 3.630 4.000 553,229 3.7137 -9.85%
2010-05-18 0 4.060 4.030 4.100 4.000 4.400 509,207 2,099,163 4.1224 4.060 4.030 4.100 4.000 4.400 509,207 4.1224 -7.73%
2010-05-17 0 4.400 4.350 4.450 4.320 4.670 382,180 1,691,912 4.4270 4.400 4.350 4.450 4.320 4.670 382,180 4.4270 -5.78%
2010-05-14 0 4.670 4.620 4.710 4.400 4.760 71,919 334,785 4.6550 4.670 4.620 4.710 4.400 4.760 71,919 4.6550 1.08%
2010-05-13 0 4.620 4.600 4.710 4.150 4.700 223,574 981,540 4.3902 4.620 4.600 4.710 4.150 4.700 223,574 4.3902 8.71%
2010-05-12 0 4.250 4.180 4.300 4.140 4.250 128,624 536,175 4.1685 4.250 4.180 4.300 4.140 4.250 128,624 4.1685 0.71%
2010-05-11 0 4.220 4.220 4.330 3.960 4.260 314,595 1,304,689 4.1472 4.220 4.220 4.330 3.960 4.260 314,595 4.1472 2.68%
2010-05-10 0 4.110 4.070 4.300 4.000 4.300 741,895 3,075,282 4.1452 4.110 4.070 4.300 4.000 4.300 741,895 4.1452 0.49%
2010-05-07 0 4.090 4.080 4.100 3.650 4.500 925,611 3,865,088 4.1757 4.090 4.080 4.100 3.650 4.500 925,611 4.1757 -21.65%
2010-05-06 0 5.220 5.200 5.550 5.000 7.670 392,350 2,336,626 5.9555 5.220 5.200 5.550 5.000 7.670 392,350 5.9555 -34.75%
2010-05-05 0 8.000 7.700 8.000 5.500 8.400 354,167 2,779,031 7.8467 8.000 7.700 8.000 5.500 8.400 354,167 7.8467

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top