Trauson Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00325  2010-06-29  2013-03-01  2013-07-15
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
2013-07-12 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 7.460 - - - - 0 - 0.00%
2013-03-01 0 7.460 7.450 7.460 7.440 7.460 2,011,000 14,969,780 7.4439 7.460 7.450 7.460 7.440 7.460 2,011,000 7.4439 0.27%
2013-02-28 0 7.440 7.430 7.440 7.420 7.450 1,826,900 13,584,725 7.4359 7.440 7.430 7.440 7.420 7.450 1,826,900 7.4359 0.27%
2013-02-27 0 7.420 7.420 7.430 7.410 7.430 361,000 2,678,560 7.4198 7.420 7.420 7.430 7.410 7.430 361,000 7.4198 0.13%
2013-02-26 0 7.410 7.410 7.420 7.410 7.420 902,000 6,684,530 7.4108 7.410 7.410 7.420 7.410 7.420 902,000 7.4108 0.00%
2013-02-25 0 7.410 7.400 7.410 7.390 7.410 570,000 4,217,950 7.3999 7.410 7.400 7.410 7.390 7.410 570,000 7.3999 0.14%
2013-02-22 0 7.400 7.390 7.400 7.390 7.410 2,637,894 19,512,765 7.3971 7.400 7.390 7.400 7.390 7.410 2,637,894 7.3971 0.00%
2013-02-21 0 7.400 7.390 7.400 7.390 7.410 5,896,000 43,623,380 7.3988 7.400 7.390 7.400 7.390 7.410 5,896,000 7.3988 0.00%
2013-02-20 0 7.400 7.390 7.400 7.390 7.410 4,386,000 32,443,345 7.3970 7.400 7.390 7.400 7.390 7.410 4,386,000 7.3970 0.00%
2013-02-19 0 7.400 7.390 7.400 7.390 7.410 3,086,000 22,828,590 7.3975 7.400 7.390 7.400 7.390 7.410 3,086,000 7.3975 0.00%
2013-02-18 0 7.400 7.400 7.410 7.400 7.410 937,000 6,934,500 7.4007 7.400 7.400 7.410 7.400 7.410 937,000 7.4007 -0.13%
2013-02-15 0 7.410 7.400 7.410 7.390 7.480 533,502 3,948,594 7.4013 7.410 7.400 7.410 7.390 7.480 533,502 7.4013 0.14%
2013-02-14 0 7.400 7.390 7.400 7.390 7.400 2,558,579 18,915,868 7.3931 7.400 7.390 7.400 7.390 7.400 2,558,579 7.3931 0.14%
2013-02-08 0 7.390 7.390 7.400 7.390 7.410 3,996,900 29,566,240 7.3973 7.390 7.390 7.400 7.390 7.410 3,996,900 7.3973 0.14%
2013-02-07 0 7.380 7.380 7.390 7.360 7.390 7,092,000 52,271,180 7.3704 7.380 7.380 7.390 7.360 7.390 7,092,000 7.3704 0.27%
2013-02-06 0 7.360 7.350 7.360 7.350 7.360 953,000 7,007,600 7.3532 7.360 7.350 7.360 7.350 7.360 953,000 7.3532 0.00%
2013-02-05 0 7.360 7.350 7.360 7.340 7.360 1,425,000 10,474,630 7.3506 7.360 7.350 7.360 7.340 7.360 1,425,000 7.3506 0.14%
2013-02-04 0 7.350 7.350 7.360 7.330 7.360 4,234,256 31,081,227 7.3404 7.350 7.350 7.360 7.330 7.360 4,234,256 7.3404 0.27%
2013-02-01 0 7.330 7.330 7.340 7.320 7.340 4,406,000 32,299,260 7.3307 7.330 7.330 7.340 7.320 7.340 4,406,000 7.3307 0.00%
2013-01-31 0 7.330 7.320 7.330 7.310 7.330 2,542,000 18,610,440 7.3212 7.330 7.320 7.330 7.310 7.330 2,542,000 7.3212 0.14%
2013-01-30 0 7.320 7.310 7.320 7.310 7.330 2,931,900 21,463,159 7.3206 7.320 7.310 7.320 7.310 7.330 2,931,900 7.3206 0.14%
2013-01-29 0 7.310 7.310 7.320 7.310 7.320 6,061,000 44,328,510 7.3137 7.310 7.310 7.320 7.310 7.320 6,061,000 7.3137 -0.14%
2013-01-28 0 7.320 7.310 7.320 7.310 7.320 2,639,000 19,299,810 7.3133 7.320 7.310 7.320 7.310 7.320 2,639,000 7.3133 0.00%
2013-01-25 0 7.320 7.310 7.320 7.310 7.320 8,733,100 63,854,293 7.3118 7.320 7.310 7.320 7.310 7.320 8,733,100 7.3118 0.00%
2013-01-24 0 7.320 7.310 7.320 7.310 7.320 4,688,000 34,309,030 7.3185 7.320 7.310 7.320 7.310 7.320 4,688,000 7.3185 -0.14%
2013-01-23 0 7.330 7.320 7.330 7.320 7.330 7,777,000 56,969,110 7.3253 7.330 7.320 7.330 7.320 7.330 7,777,000 7.3253 0.14%
2013-01-22 0 7.320 7.320 7.330 7.320 7.330 10,509,964 77,016,630 7.3280 7.320 7.320 7.330 7.320 7.330 10,509,964 7.3280 0.00%
2013-01-21 0 7.320 7.320 7.330 7.280 7.350 9,065,000 66,230,335 7.3062 7.320 7.320 7.330 7.280 7.350 9,065,000 7.3062 0.97%
2013-01-18 0 7.250 7.250 7.260 7.180 7.340 115,843,350 839,177,190 7.2441 7.250 7.250 7.260 7.180 7.340 115,843,350 7.2441 40.50%
2013-01-17 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2013-01-08 1 5.160 5.160 5.170 4.500 5.200 3,872,500 18,947,434 4.8928 5.160 5.160 5.170 4.500 5.200 3,872,500 4.8928 14.67%
2013-01-07 0 4.500 4.490 4.500 4.330 4.510 3,813,750 16,993,600 4.4559 4.500 4.490 4.500 4.330 4.510 3,813,750 4.4559 3.93%
2013-01-04 0 4.330 4.350 4.360 4.190 4.360 1,213,598 5,228,015 4.3079 4.330 4.350 4.360 4.190 4.360 1,213,598 4.3079 1.64%
2013-01-03 0 4.260 4.250 4.290 4.050 4.300 2,683,750 11,213,235 4.1782 4.260 4.250 4.290 4.050 4.300 2,683,750 4.1782 5.19%
2013-01-02 0 4.050 4.050 4.060 3.980 4.080 2,894,000 11,563,380 3.9956 4.050 4.050 4.060 3.980 4.080 2,894,000 3.9956 1.76%
2012-12-31 0 3.980 3.950 3.980 3.950 4.020 336,000 1,338,420 3.9834 3.980 3.950 3.980 3.950 4.020 336,000 3.9834 -1.24%
2012-12-28 0 4.030 3.960 4.030 3.930 4.050 361,000 1,439,060 3.9863 4.030 3.960 4.030 3.930 4.050 361,000 3.9863 1.77%
2012-12-27 0 3.960 3.950 3.960 3.860 4.070 1,879,000 7,413,260 3.9453 3.960 3.950 3.960 3.860 4.070 1,879,000 3.9453 -1.74%
2012-12-24 0 4.030 4.010 4.030 3.950 4.140 205,100 824,509 4.0200 4.030 4.010 4.030 3.950 4.140 205,100 4.0200 2.03%
2012-12-21 0 3.950 3.950 3.990 3.950 4.080 1,230,538 4,907,351 3.9880 3.950 3.950 3.990 3.950 4.080 1,230,538 3.9880 -1.50%
2012-12-20 0 4.010 4.010 4.020 4.010 4.150 464,000 1,867,660 4.0251 4.010 4.010 4.020 4.010 4.150 464,000 4.0251 -2.20%
2012-12-19 0 4.100 4.090 4.100 4.040 4.150 1,209,000 4,960,640 4.1031 4.100 4.090 4.100 4.040 4.150 1,209,000 4.1031 2.24%
2012-12-18 0 4.010 4.010 4.050 3.980 4.120 1,732,000 7,033,620 4.0610 4.010 4.010 4.050 3.980 4.120 1,732,000 4.0610 -0.74%
2012-12-17 0 4.040 4.040 4.060 3.960 4.050 758,000 3,038,710 4.0089 4.040 4.040 4.060 3.960 4.050 758,000 4.0089 -0.25%
2012-12-14 0 4.050 4.050 4.080 3.900 4.100 628,000 2,546,970 4.0557 4.050 4.050 4.080 3.900 4.100 628,000 4.0557 -1.22%
2012-12-13 0 4.100 4.090 4.100 4.100 4.170 862,000 3,546,054 4.1138 4.100 4.090 4.100 4.100 4.170 862,000 4.1138 0.00%
2012-12-12 0 4.100 4.100 4.150 4.090 4.150 481,000 1,981,534 4.1196 4.100 4.100 4.150 4.090 4.150 481,000 4.1196 0.24%
2012-12-11 0 4.090 4.080 4.130 4.080 4.200 428,415 1,774,137 4.1412 4.090 4.080 4.130 4.080 4.200 428,415 4.1412 -1.45%
2012-12-10 0 4.150 4.140 4.150 4.100 4.200 357,000 1,484,600 4.1585 4.150 4.140 4.150 4.100 4.200 357,000 4.1585 1.47%
2012-12-07 0 4.090 4.090 4.120 4.060 4.150 421,000 1,721,910 4.0900 4.090 4.090 4.120 4.060 4.150 421,000 4.0900 -2.15%
2012-12-06 0 4.180 4.100 4.140 4.050 4.230 932,415 3,858,394 4.1381 4.180 4.100 4.140 4.050 4.230 932,415 4.1381 -1.18%
2012-12-05 0 4.230 4.230 4.250 4.170 4.250 588,000 2,471,260 4.2028 4.230 4.230 4.250 4.170 4.250 588,000 4.2028 0.00%
2012-12-04 0 4.230 4.220 4.250 4.190 4.300 581,000 2,452,680 4.2215 4.230 4.220 4.250 4.190 4.300 581,000 4.2215 0.24%
2012-12-03 0 4.220 4.220 4.250 4.210 4.290 689,034 2,920,657 4.2388 4.220 4.220 4.250 4.210 4.290 689,034 4.2388 -1.63%
2012-11-30 0 4.290 4.270 4.290 4.180 4.370 1,645,000 7,039,780 4.2795 4.290 4.270 4.290 4.180 4.370 1,645,000 4.2795 3.87%
2012-11-29 0 4.130 4.120 4.170 4.120 4.210 365,000 1,525,070 4.1783 4.130 4.120 4.170 4.120 4.210 365,000 4.1783 -1.43%
2012-11-28 0 4.190 4.180 4.200 4.110 4.220 148,000 617,850 4.1747 4.190 4.180 4.200 4.110 4.220 148,000 4.1747 -0.24%
2012-11-27 0 4.200 4.180 4.200 4.170 4.380 866,000 3,677,440 4.2465 4.200 4.180 4.200 4.170 4.380 866,000 4.2465 0.72%
2012-11-26 0 4.170 4.170 4.190 4.000 4.170 1,032,000 4,248,370 4.1166 4.170 4.170 4.190 4.000 4.170 1,032,000 4.1166 3.22%
2012-11-23 0 4.040 4.000 4.050 3.860 4.150 2,268,000 9,021,850 3.9779 4.040 4.000 4.050 3.860 4.150 2,268,000 3.9779 -1.46%
2012-11-22 0 4.100 4.090 4.100 4.090 4.200 838,000 3,451,900 4.1192 4.100 4.090 4.100 4.090 4.200 838,000 4.1192 0.49%
2012-11-21 0 4.080 4.060 4.090 4.030 4.200 837,700 3,440,467 4.1070 4.080 4.060 4.090 4.030 4.200 837,700 4.1070 -1.92%
2012-11-20 0 4.160 4.150 4.190 4.130 4.390 658,000 2,770,010 4.2097 4.160 4.150 4.190 4.130 4.390 658,000 4.2097 -4.15%
2012-11-19 0 4.340 4.340 4.380 4.280 4.370 446,000 1,927,800 4.3224 4.340 4.340 4.380 4.280 4.370 446,000 4.3224 -1.36%
2012-11-16 0 4.400 4.380 4.400 4.360 4.430 614,424 2,681,076 4.3636 4.400 4.380 4.400 4.360 4.430 614,424 4.3636 -0.68%
2012-11-15 0 4.430 4.410 4.430 4.120 4.600 4,222,000 17,730,160 4.1995 4.430 4.410 4.430 4.120 4.600 4,222,000 4.1995 7.00%
2012-11-14 0 4.140 4.100 4.140 4.060 4.140 331,000 1,356,990 4.0997 4.140 4.100 4.140 4.060 4.140 331,000 4.0997 0.98%
2012-11-13 0 4.100 4.090 4.100 3.950 4.200 727,000 2,948,650 4.0559 4.100 4.090 4.100 3.950 4.200 727,000 4.0559 1.99%
2012-11-12 0 4.020 4.020 4.080 4.000 4.450 2,474,000 10,385,970 4.1980 4.020 4.020 4.080 4.000 4.450 2,474,000 4.1980 -10.07%
2012-11-09 0 4.470 4.420 4.490 4.400 4.520 1,754,000 7,856,730 4.4793 4.470 4.420 4.490 4.400 4.520 1,754,000 4.4793 1.82%
2012-11-08 0 4.390 4.380 4.390 4.280 4.460 1,731,000 7,607,670 4.3950 4.390 4.380 4.390 4.280 4.460 1,731,000 4.3950 0.23%
2012-11-07 0 4.380 4.350 4.380 4.260 4.390 525,000 2,268,960 4.3218 4.380 4.350 4.380 4.260 4.390 525,000 4.3218 3.06%
2012-11-06 0 4.250 4.240 4.250 4.180 4.330 456,000 1,934,670 4.2427 4.250 4.240 4.250 4.180 4.330 456,000 4.2427 -0.70%
2012-11-05 0 4.280 4.260 4.280 4.100 4.450 3,013,000 13,070,875 4.3382 4.280 4.260 4.280 4.100 4.450 3,013,000 4.3382 0.94%
2012-11-02 0 4.240 4.240 4.250 4.100 4.250 3,070,000 12,930,990 4.2120 4.240 4.240 4.250 4.100 4.250 3,070,000 4.2120 3.41%
2012-11-01 0 4.100 4.080 4.100 3.890 4.100 1,051,000 4,255,300 4.0488 4.100 4.080 4.100 3.890 4.100 1,051,000 4.0488 1.23%
2012-10-31 0 4.050 4.050 4.060 3.840 4.060 1,211,750 4,831,165 3.9869 4.050 4.050 4.060 3.840 4.060 1,211,750 3.9869 4.11%
2012-10-30 0 3.890 3.880 3.890 3.880 3.980 1,469,000 5,796,700 3.9460 3.890 3.880 3.890 3.880 3.980 1,469,000 3.9460 -1.52%
2012-10-29 0 3.950 3.940 3.950 3.900 3.960 954,000 3,762,260 3.9437 3.950 3.940 3.950 3.900 3.960 954,000 3.9437 0.00%
2012-10-26 0 3.950 3.920 3.950 3.870 3.960 1,614,000 6,351,932 3.9355 3.950 3.920 3.950 3.870 3.960 1,614,000 3.9355 3.40%
2012-10-25 0 3.820 3.810 3.820 3.820 4.000 1,321,000 5,192,760 3.9309 3.820 3.810 3.820 3.820 4.000 1,321,000 3.9309 -4.26%
2012-10-24 0 3.990 3.960 4.000 3.800 4.000 2,239,000 8,859,420 3.9569 3.990 3.960 4.000 3.800 4.000 2,239,000 3.9569 3.37%
2012-10-22 0 3.860 3.800 3.860 3.760 3.910 1,646,000 6,332,180 3.8470 3.860 3.800 3.860 3.760 3.910 1,646,000 3.8470 2.39%
2012-10-19 0 3.770 3.710 3.770 3.720 3.810 1,068,000 4,045,870 3.7883 3.770 3.710 3.770 3.720 3.810 1,068,000 3.7883 -0.53%
2012-10-18 0 3.790 3.790 3.800 3.700 3.820 884,000 3,344,270 3.7831 3.790 3.790 3.800 3.700 3.820 884,000 3.7831 2.71%
2012-10-17 0 3.690 3.680 3.690 3.630 3.750 3,501,000 13,035,370 3.7233 3.690 3.680 3.690 3.630 3.750 3,501,000 3.7233 -1.34%
2012-10-16 0 3.740 3.680 3.740 3.650 3.740 407,000 1,502,360 3.6913 3.740 3.680 3.740 3.650 3.740 407,000 3.6913 1.36%
2012-10-15 0 3.690 3.690 3.710 3.640 3.750 376,000 1,393,050 3.7049 3.690 3.690 3.710 3.640 3.750 376,000 3.7049 0.00%
2012-10-12 0 3.690 3.670 3.690 3.610 3.690 790,000 2,900,790 3.6719 3.690 3.670 3.690 3.610 3.690 790,000 3.6719 0.00%
2012-10-11 0 3.690 3.650 3.690 3.660 3.720 5,399,000 19,906,670 3.6871 3.690 3.650 3.690 3.660 3.720 5,399,000 3.6871 0.54%
2012-10-10 0 3.670 3.650 3.670 3.620 3.730 1,277,000 4,716,580 3.6935 3.670 3.650 3.670 3.620 3.730 1,277,000 3.6935 -1.61%
2012-10-09 0 3.730 3.710 3.730 3.690 3.800 427,000 1,591,310 3.7267 3.730 3.710 3.730 3.690 3.800 427,000 3.7267 -1.32%
2012-10-08 0 3.780 3.750 3.780 3.750 3.810 903,000 3,398,400 3.7635 3.780 3.750 3.780 3.750 3.810 903,000 3.7635 0.00%
2012-10-05 0 3.780 3.760 3.800 3.700 3.800 1,170,600 4,402,579 3.7610 3.780 3.760 3.800 3.700 3.800 1,170,600 3.7610 0.27%
2012-10-04 0 3.770 3.760 3.790 3.750 3.880 2,737,400 10,397,229 3.7982 3.770 3.760 3.790 3.750 3.880 2,737,400 3.7982 -2.08%
2012-10-03 0 3.850 3.850 3.870 3.750 3.920 3,486,000 13,372,160 3.8360 3.850 3.850 3.870 3.750 3.920 3,486,000 3.8360 3.22%
2012-09-28 0 3.730 3.710 3.740 3.490 3.750 9,738,000 35,195,440 3.6142 3.730 3.710 3.740 3.490 3.750 9,738,000 3.6142 7.80%
2012-09-27 0 3.460 3.440 3.450 3.400 3.470 1,664,000 5,736,920 3.4477 3.460 3.440 3.450 3.400 3.470 1,664,000 3.4477 0.29%
2012-09-26 0 3.450 3.450 3.460 3.360 3.450 953,000 3,273,050 3.4345 3.450 3.450 3.460 3.360 3.450 953,000 3.4345 -0.29%
2012-09-25 0 3.460 3.450 3.460 3.310 3.470 468,000 1,601,600 3.4222 3.460 3.450 3.460 3.310 3.470 468,000 3.4222 2.98%
2012-09-24 0 3.360 3.350 3.360 3.300 3.360 379,000 1,269,280 3.3490 3.360 3.350 3.360 3.300 3.360 379,000 3.3490 0.30%
2012-09-21 0 3.350 3.350 3.400 3.330 3.400 2,088,000 6,996,590 3.3509 3.350 3.350 3.400 3.330 3.400 2,088,000 3.3509 0.60%
2012-09-20 0 3.330 3.330 3.350 3.270 3.360 230,000 765,220 3.3270 3.330 3.330 3.350 3.270 3.360 230,000 3.3270 -0.60%
2012-09-19 0 3.350 3.370 3.420 3.320 3.420 2,189,000 7,340,630 3.3534 3.350 3.370 3.420 3.320 3.420 2,189,000 3.3534 -1.47%
2012-09-18 0 3.400 3.380 3.430 3.210 3.520 4,660,000 15,786,456 3.3877 3.400 3.380 3.430 3.210 3.520 4,660,000 3.3877 4.94%
2012-09-17 0 3.240 3.230 3.280 3.240 3.380 833,000 2,741,760 3.2914 3.240 3.230 3.280 3.240 3.380 833,000 3.2914 -2.70%
2012-09-14 0 3.330 3.320 3.330 3.270 3.330 1,019,000 3,357,100 3.2945 3.330 3.320 3.330 3.270 3.330 1,019,000 3.2945 1.87%
2012-09-13 0 3.320 3.310 3.320 3.290 3.370 1,667,000 5,564,840 3.3382 3.269 3.259 3.269 3.239 3.318 1,693,043 3.2869 0.61%
2012-09-12 0 3.300 3.280 3.350 3.160 3.420 2,044,000 6,646,370 3.2516 3.249 3.230 3.298 3.111 3.367 2,075,933 3.2016 1.85%
2012-09-11 0 3.240 3.210 3.250 3.180 3.280 2,396,000 7,700,410 3.2139 3.190 3.161 3.200 3.131 3.230 2,433,432 3.1644 0.00%
2012-09-10 0 3.240 3.230 3.240 3.190 3.280 594,329 1,911,252 3.2158 3.190 3.180 3.190 3.141 3.230 603,614 3.1663 0.31%
2012-09-07 0 3.230 3.240 3.250 3.110 3.240 1,627,000 5,181,250 3.1845 3.180 3.190 3.200 3.062 3.190 1,652,418 3.1356 2.54%
2012-09-06 0 3.150 3.130 3.160 3.010 3.150 1,341,000 4,155,870 3.0991 3.102 3.082 3.111 2.964 3.102 1,361,950 3.0514 2.27%
2012-09-05 0 3.080 3.070 3.100 2.880 3.140 4,361,000 13,410,350 3.0751 3.033 3.023 3.052 2.836 3.092 4,429,131 3.0278 5.84%
2012-09-04 0 2.910 2.910 2.920 2.860 2.950 1,203,671 3,507,265 2.9138 2.865 2.865 2.875 2.816 2.905 1,222,476 2.8690 1.04%
2012-09-03 0 2.880 2.860 2.900 2.860 2.940 1,046,000 3,025,770 2.8927 2.836 2.816 2.855 2.816 2.895 1,062,341 2.8482 0.70%
2012-08-31 0 2.860 2.870 2.880 2.790 2.880 578,000 1,646,530 2.8487 2.816 2.826 2.836 2.747 2.836 587,030 2.8048 1.06%
2012-08-30 0 2.830 2.820 2.840 2.790 2.870 490,000 1,384,720 2.8260 2.786 2.777 2.796 2.747 2.826 497,655 2.7825 -1.39%
2012-08-29 0 2.870 2.850 2.870 2.820 2.880 1,330,000 3,807,420 2.8627 2.826 2.806 2.826 2.777 2.836 1,350,778 2.8187 1.77%
2012-08-28 0 2.820 2.820 2.830 2.780 2.850 594,000 1,677,550 2.8242 2.777 2.777 2.786 2.737 2.806 603,280 2.7807 1.81%
2012-08-27 0 2.770 2.770 2.790 2.760 2.830 723,000 2,015,930 2.7883 2.727 2.727 2.747 2.718 2.786 734,295 2.7454 -3.15%
2012-08-24 0 2.860 2.840 2.860 2.810 2.910 1,096,000 3,132,425 2.8581 2.816 2.796 2.816 2.767 2.865 1,113,123 2.8141 -1.04%
2012-08-23 0 2.890 2.890 2.900 2.700 2.940 3,886,000 11,015,150 2.8346 2.846 2.846 2.855 2.658 2.895 3,946,710 2.7910 7.84%
2012-08-22 0 2.680 2.660 2.690 2.660 2.730 1,208,000 3,240,110 2.6822 2.639 2.619 2.649 2.619 2.688 1,226,872 2.6410 -0.74%
2012-08-21 0 2.700 2.680 2.710 2.660 2.750 1,729,000 4,659,730 2.6950 2.658 2.639 2.668 2.619 2.708 1,756,012 2.6536 0.37%
2012-08-20 0 2.690 2.690 2.720 2.680 2.770 5,430,259 14,809,914 2.7273 2.649 2.649 2.678 2.639 2.727 5,515,095 2.6853 -1.47%
2012-08-17 0 2.730 2.720 2.740 2.680 3.100 14,813,000 41,683,486 2.8140 2.688 2.678 2.698 2.639 3.052 15,044,421 2.7707 -10.20%
2012-08-16 0 3.040 3.040 3.050 3.020 3.410 8,356,000 25,939,410 3.1043 2.993 2.993 3.003 2.974 3.358 8,486,545 3.0565 -10.85%
2012-08-15 0 3.410 3.380 3.420 3.350 3.500 870,000 2,990,510 3.4374 3.358 3.328 3.367 3.298 3.446 883,592 3.3845 -0.29%
2012-08-14 0 3.420 3.420 3.470 3.370 3.500 482,000 1,654,920 3.4334 3.367 3.367 3.417 3.318 3.446 489,530 3.3806 1.18%
2012-08-13 0 3.380 3.380 3.400 3.330 3.450 985,000 3,317,270 3.3678 3.328 3.328 3.348 3.279 3.397 1,000,389 3.3160 1.50%
2012-08-10 0 3.330 3.330 3.350 3.330 3.370 102,000 341,820 3.3512 3.279 3.279 3.298 3.279 3.318 103,594 3.2996 -0.60%
2012-08-09 0 3.350 3.350 3.390 3.330 3.390 368,000 1,236,530 3.3601 3.298 3.298 3.338 3.279 3.338 373,749 3.3084 0.30%
2012-08-08 0 3.340 3.310 3.340 3.310 3.350 372,000 1,243,920 3.3439 3.289 3.259 3.289 3.259 3.298 377,812 3.2924 -0.89%
2012-08-07 0 3.370 3.360 3.370 3.300 3.370 429,000 1,438,220 3.3525 3.318 3.308 3.318 3.249 3.318 435,702 3.3009 0.60%
2012-08-06 0 3.350 3.350 3.360 3.290 3.360 436,000 1,462,380 3.3541 3.298 3.298 3.308 3.239 3.308 442,812 3.3025 1.82%
2012-08-03 0 3.290 3.290 3.310 3.260 3.310 509,000 1,679,330 3.2993 3.239 3.239 3.259 3.210 3.259 516,952 3.2485 -0.60%
2012-08-02 0 3.310 3.310 3.340 3.300 3.390 148,000 492,150 3.3253 3.259 3.259 3.289 3.249 3.338 150,312 3.2742 -2.93%
2012-08-01 0 3.410 3.390 3.420 3.300 3.440 1,155,000 3,918,460 3.3926 3.358 3.338 3.367 3.249 3.387 1,173,044 3.3404 3.02%
2012-07-31 0 3.310 3.300 3.400 3.300 3.480 364,000 1,225,740 3.3674 3.259 3.249 3.348 3.249 3.426 369,687 3.3156 -2.65%
2012-07-30 0 3.400 3.380 3.400 3.200 3.430 1,385,000 4,663,170 3.3669 3.348 3.328 3.348 3.151 3.377 1,406,638 3.3151 6.58%
2012-07-27 0 3.190 3.180 3.200 3.130 3.200 472,000 1,504,730 3.1880 3.141 3.131 3.151 3.082 3.151 479,374 3.1389 0.31%
2012-07-26 0 3.180 3.160 3.190 3.150 3.250 429,000 1,377,420 3.2108 3.131 3.111 3.141 3.102 3.200 435,702 3.1614 -0.62%
2012-07-25 0 3.200 3.180 3.210 3.100 3.220 1,280,000 4,019,460 3.1402 3.151 3.131 3.161 3.052 3.170 1,299,997 3.0919 1.27%
2012-07-24 0 3.160 3.150 3.160 3.120 3.200 148,000 464,910 3.1413 3.111 3.102 3.111 3.072 3.151 150,312 3.0930 -1.56%
2012-07-23 0 3.210 3.200 3.210 3.200 3.250 317,000 1,018,590 3.2132 3.161 3.151 3.161 3.151 3.200 321,952 3.1638 -1.53%
2012-07-20 0 3.260 3.250 3.270 3.250 3.360 671,000 2,211,050 3.2952 3.210 3.200 3.220 3.200 3.308 681,483 3.2445 -1.21%
2012-07-19 0 3.300 3.270 3.300 3.270 3.400 428,000 1,430,400 3.3421 3.249 3.220 3.249 3.220 3.348 434,687 3.2906 -0.90%
2012-07-18 0 3.330 3.320 3.360 3.310 3.370 501,000 1,669,290 3.3319 3.279 3.269 3.308 3.259 3.318 508,827 3.2807 -0.60%
2012-07-17 0 3.350 3.340 3.360 3.310 3.410 1,021,000 3,459,100 3.3880 3.298 3.289 3.308 3.259 3.358 1,036,951 3.3358 -1.76%
2012-07-16 0 3.410 3.380 3.410 3.340 3.510 1,233,000 4,188,280 3.3968 3.358 3.328 3.358 3.289 3.456 1,252,263 3.3446 -2.85%
2012-07-13 0 3.510 3.500 3.520 3.350 3.580 1,543,000 5,322,990 3.4498 3.456 3.446 3.466 3.298 3.525 1,567,106 3.3967 2.33%
2012-07-12 0 3.430 3.430 3.450 3.400 3.530 483,000 1,668,390 3.4542 3.377 3.377 3.397 3.348 3.476 490,546 3.4011 -1.72%
2012-07-11 0 3.490 3.480 3.490 3.450 3.650 784,000 2,766,570 3.5288 3.436 3.426 3.436 3.397 3.594 796,248 3.4745 -6.43%
2012-07-10 0 3.730 3.730 3.750 3.690 3.820 5,967,000 22,396,601 3.7534 3.673 3.673 3.692 3.633 3.761 6,060,222 3.6957 2.75%
2012-07-09 0 3.630 3.560 3.630 3.460 3.680 1,339,000 4,796,100 3.5819 3.574 3.505 3.574 3.407 3.623 1,359,919 3.5268 5.22%
2012-07-06 0 3.450 3.410 3.480 3.230 3.540 2,675,000 9,168,520 3.4275 3.397 3.358 3.426 3.180 3.486 2,716,791 3.3748 5.83%
2012-07-05 0 3.260 3.260 3.300 3.130 3.370 2,515,625 8,117,022 3.2266 3.210 3.210 3.249 3.082 3.318 2,554,926 3.1770 -0.31%
2012-07-04 0 3.270 3.260 3.290 3.000 3.350 3,077,000 9,925,540 3.2257 3.220 3.210 3.239 2.954 3.298 3,125,071 3.1761 9.73%
2012-07-03 0 2.980 2.980 3.000 2.970 3.080 2,264,000 6,826,430 3.0152 2.934 2.934 2.954 2.924 3.033 2,299,370 2.9688 -2.93%
2012-06-29 0 3.070 3.040 3.080 2.920 3.110 1,862,112 5,619,855 3.0180 3.023 2.993 3.033 2.875 3.062 1,891,203 2.9716 6.23%
2012-06-28 0 2.890 2.860 2.890 2.800 2.890 733,000 2,062,810 2.8142 2.846 2.816 2.846 2.757 2.846 744,452 2.7709 1.40%
2012-06-27 0 2.850 2.810 2.870 2.780 2.860 685,000 1,926,430 2.8123 2.806 2.767 2.826 2.737 2.816 695,702 2.7690 1.06%
2012-06-26 0 2.820 2.820 2.830 2.800 2.850 698,000 1,971,580 2.8246 2.777 2.777 2.786 2.757 2.806 708,905 2.7812 -1.05%
2012-06-25 0 2.850 2.820 2.850 2.750 2.900 741,000 2,077,826 2.8041 2.806 2.777 2.806 2.708 2.855 752,577 2.7609 3.64%
2012-06-22 0 2.750 2.750 2.760 2.700 2.800 387,000 1,067,910 2.7595 2.708 2.708 2.718 2.658 2.757 393,046 2.7170 -2.48%
2012-06-21 0 2.820 2.780 2.820 2.660 2.830 1,166,000 3,198,430 2.7431 2.777 2.737 2.777 2.619 2.786 1,184,216 2.7009 6.02%
2012-06-20 0 2.660 2.660 2.680 2.560 2.690 602,000 1,581,420 2.6269 2.619 2.619 2.639 2.521 2.649 611,405 2.5865 3.91%
2012-06-19 0 2.560 2.550 2.560 2.550 2.580 253,000 646,240 2.5543 2.521 2.511 2.521 2.511 2.540 256,953 2.5150 0.39%
2012-06-18 0 2.550 2.540 2.550 2.530 2.600 810,000 2,075,900 2.5628 2.511 2.501 2.511 2.491 2.560 822,655 2.5234 0.39%
2012-06-15 0 2.540 2.540 2.700 2.520 2.600 2,329,000 5,893,270 2.5304 2.501 2.501 2.658 2.481 2.560 2,365,386 2.4915 0.79%
2012-06-14 0 2.520 2.520 2.540 2.520 2.550 510,000 1,300,180 2.5494 2.481 2.481 2.501 2.481 2.511 517,968 2.5102 -1.56%
2012-06-13 0 2.560 2.550 2.560 2.550 2.580 634,000 1,625,430 2.5638 2.521 2.511 2.521 2.511 2.540 643,905 2.5243 0.00%
2012-06-12 0 2.560 2.550 2.610 2.500 2.590 728,000 1,851,600 2.5434 2.521 2.511 2.570 2.462 2.550 739,373 2.5043 -1.54%
2012-06-11 0 2.600 2.550 2.600 2.510 2.680 528,000 1,381,490 2.6165 2.560 2.511 2.560 2.471 2.639 536,249 2.5762 0.00%
2012-06-08 0 2.600 2.590 2.600 2.550 2.650 573,000 1,483,970 2.5898 2.560 2.550 2.560 2.511 2.609 581,952 2.5500 1.56%
2012-06-07 0 2.560 2.550 2.560 2.530 2.640 1,177,000 3,007,240 2.5550 2.521 2.511 2.521 2.491 2.599 1,195,388 2.5157 1.99%
2012-06-06 0 2.510 2.470 2.510 2.400 2.510 309,000 758,660 2.4552 2.471 2.432 2.471 2.363 2.471 313,827 2.4174 5.91%
2012-06-05 0 2.370 2.370 2.510 2.350 2.500 567,000 1,365,700 2.4086 2.334 2.334 2.471 2.314 2.462 575,858 2.3716 0.85%
2012-06-04 0 2.350 2.340 2.390 2.270 2.430 307,000 717,480 2.3371 2.314 2.304 2.353 2.235 2.393 311,796 2.3011 -4.86%
2012-06-01 0 2.470 2.470 2.500 2.470 2.570 447,000 1,133,460 2.5357 2.432 2.432 2.462 2.432 2.530 453,983 2.4967 -4.63%
2012-05-31 0 2.590 2.580 2.620 2.550 2.620 1,153,000 2,978,480 2.5832 2.550 2.540 2.580 2.511 2.580 1,171,013 2.5435 -4.07%
2012-05-30 0 2.700 2.700 2.710 2.680 2.800 787,000 2,136,940 2.7153 2.658 2.658 2.668 2.639 2.757 799,295 2.6735 -1.46%
2012-05-29 0 2.740 2.730 2.790 2.670 2.750 180,000 487,130 2.7063 2.698 2.688 2.747 2.629 2.708 182,812 2.6646 3.79%
2012-05-28 0 2.640 2.640 2.680 2.610 2.650 305,000 803,779 2.6353 2.599 2.599 2.639 2.570 2.609 309,765 2.5948 1.93%
2012-05-25 0 2.590 2.580 2.600 2.560 2.690 1,699,000 4,422,600 2.6031 2.550 2.540 2.560 2.521 2.649 1,725,543 2.5630 -0.38%
2012-05-24 0 2.600 2.600 2.650 2.580 2.640 300,000 779,410 2.5980 2.560 2.560 2.609 2.540 2.599 304,687 2.5581 0.00%
2012-05-23 0 2.600 2.600 2.630 2.540 2.630 351,000 914,150 2.6044 2.560 2.560 2.590 2.501 2.590 356,484 2.5644 -1.89%
2012-05-22 0 2.650 2.650 2.680 2.650 2.760 583,000 1,576,260 2.7037 2.609 2.609 2.639 2.609 2.718 592,108 2.6621 0.00%
2012-05-21 0 2.650 2.640 2.740 2.620 2.740 245,000 662,760 2.7051 2.609 2.599 2.698 2.580 2.698 248,828 2.6635 -2.21%
2012-05-18 0 2.710 2.710 2.740 2.600 2.850 391,000 1,053,210 2.6936 2.668 2.668 2.698 2.560 2.806 397,109 2.6522 -1.83%
2012-05-17 0 2.920 2.920 2.980 2.700 3.020 1,254,000 3,629,136 2.8940 2.718 2.718 2.774 2.513 2.811 1,347,221 2.6938 8.55%
2012-05-16 0 2.690 2.690 2.730 2.660 2.780 591,000 1,582,140 2.6771 2.504 2.504 2.541 2.476 2.588 634,934 2.4918 -3.93%
2012-05-15 0 2.800 2.800 2.860 2.660 2.870 570,000 1,583,750 2.7785 2.606 2.606 2.662 2.476 2.671 612,373 2.5862 3.70%
2012-05-14 0 2.700 2.700 2.710 2.500 2.720 1,922,000 5,079,110 2.6426 2.513 2.513 2.522 2.327 2.532 2,064,880 2.4598 5.06%
2012-05-11 0 2.570 2.560 2.650 2.560 3.080 3,383,000 9,270,180 2.7402 2.392 2.383 2.467 2.383 2.867 3,634,489 2.5506 -15.46%
2012-05-10 0 3.040 3.040 3.100 2.980 3.250 1,516,000 4,680,935 3.0877 2.830 2.830 2.885 2.774 3.025 1,628,698 2.8740 -3.49%
2012-05-09 0 3.150 3.120 3.150 3.120 3.390 631,000 2,036,073 3.2267 2.932 2.904 2.932 2.904 3.155 677,908 3.0035 -4.55%
2012-05-08 0 3.300 3.280 3.320 3.250 3.400 2,829,000 9,377,970 3.3149 3.072 3.053 3.090 3.025 3.165 3,039,305 3.0856 2.80%
2012-05-07 0 3.210 3.210 3.250 3.090 3.250 1,609,000 5,140,970 3.1951 2.988 2.988 3.025 2.876 3.025 1,728,612 2.9740 0.00%
2012-05-04 0 3.210 3.170 3.210 3.000 3.220 3,607,000 11,414,920 3.1647 2.988 2.951 2.988 2.792 2.997 3,875,141 2.9457 6.64%
2012-05-03 0 3.010 3.010 3.030 2.970 3.050 487,000 1,461,120 3.0002 2.802 2.802 2.820 2.764 2.839 523,203 2.7926 0.33%
2012-05-02 0 3.000 2.990 3.000 2.890 3.030 1,295,000 3,832,380 2.9594 2.792 2.783 2.792 2.690 2.820 1,391,269 2.7546 0.67%
2012-04-30 0 2.980 2.930 2.980 2.910 3.000 329,000 965,541 2.9348 2.774 2.727 2.774 2.709 2.792 353,458 2.7317 -0.67%
2012-04-27 0 3.000 2.960 3.000 2.930 3.060 1,071,968 3,200,065 2.9852 2.792 2.755 2.792 2.727 2.848 1,151,657 2.7787 -1.96%
2012-04-26 0 3.060 3.050 3.060 3.020 3.090 1,288,000 3,930,880 3.0519 2.848 2.839 2.848 2.811 2.876 1,383,749 2.8407 1.66%
2012-04-25 0 3.010 2.990 3.010 2.890 3.050 1,425,000 4,255,980 2.9867 2.802 2.783 2.802 2.690 2.839 1,530,933 2.7800 3.08%
2012-04-24 0 2.920 2.910 2.960 2.730 3.000 2,550,000 7,340,510 2.8786 2.718 2.709 2.755 2.541 2.792 2,739,565 2.6794 6.57%
2012-04-23 0 2.740 2.710 2.740 2.670 2.780 2,787,000 7,550,961 2.7094 2.550 2.522 2.550 2.485 2.588 2,994,183 2.5219 3.01%
2012-04-20 0 2.660 2.660 2.670 2.600 2.680 2,925,000 7,790,726 2.6635 2.476 2.476 2.485 2.420 2.495 3,142,442 2.4792 -0.37%
2012-04-19 0 2.670 2.650 2.670 2.620 2.670 1,257,000 3,323,310 2.6438 2.485 2.467 2.485 2.439 2.485 1,350,444 2.4609 0.00%
2012-04-18 0 2.670 2.660 2.670 2.640 2.700 1,023,000 2,730,610 2.6692 2.485 2.476 2.485 2.457 2.513 1,099,049 2.4845 -0.37%
2012-04-17 0 2.680 2.660 2.680 2.600 2.680 1,681,000 4,439,520 2.6410 2.495 2.476 2.495 2.420 2.495 1,805,964 2.4583 0.37%
2012-04-16 0 2.670 2.640 2.670 2.560 2.670 1,426,000 3,727,704 2.6141 2.485 2.457 2.485 2.383 2.485 1,532,008 2.4332 0.75%
2012-04-13 0 2.650 2.640 2.650 2.590 2.700 1,554,000 4,103,820 2.6408 2.467 2.457 2.467 2.411 2.513 1,669,523 2.4581 0.38%
2012-04-12 0 2.640 2.620 2.640 2.610 2.700 550,000 1,450,230 2.6368 2.457 2.439 2.457 2.429 2.513 590,887 2.4543 0.00%
2012-04-11 0 2.640 2.590 2.680 2.590 2.680 1,379,019 3,586,319 2.6006 2.457 2.411 2.495 2.411 2.495 1,481,534 2.4207 -2.22%
2012-04-10 0 2.700 2.700 2.710 2.620 2.790 5,833,000 15,501,040 2.6575 2.513 2.513 2.522 2.439 2.597 6,266,620 2.4736 0.37%
2012-04-05 0 2.690 2.680 2.690 2.490 2.750 1,723,000 4,537,800 2.6337 2.504 2.495 2.504 2.318 2.560 1,851,086 2.4514 4.67%
2012-04-03 0 2.570 2.550 2.570 2.430 2.610 2,941,000 7,402,040 2.5168 2.392 2.374 2.392 2.262 2.429 3,159,631 2.3427 -3.75%
2012-04-02 0 2.670 2.640 2.670 2.570 2.750 27,188,000 73,325,860 2.6970 2.485 2.457 2.485 2.392 2.560 29,209,133 2.5104 -1.11%
2012-03-30 0 2.700 2.700 2.750 2.680 2.820 4,223,000 11,430,100 2.7066 2.513 2.513 2.560 2.495 2.625 4,536,934 2.5193 -5.92%
2012-03-29 0 2.870 2.870 2.890 2.670 2.900 3,185,000 8,719,180 2.7376 2.671 2.671 2.690 2.485 2.699 3,421,770 2.5481 5.13%
2012-03-28 0 2.730 2.720 2.730 2.700 2.890 2,726,989 7,604,430 2.7886 2.541 2.532 2.541 2.513 2.690 2,929,711 2.5956 -0.73%
2012-03-27 0 2.750 2.730 2.800 2.700 2.860 2,171,000 6,015,100 2.7707 2.560 2.541 2.606 2.513 2.662 2,332,390 2.5789 0.73%
2012-03-26 0 2.730 2.730 2.750 2.690 2.780 2,302,000 6,326,450 2.7482 2.541 2.541 2.560 2.504 2.588 2,473,129 2.5581 0.37%
2012-03-23 0 2.720 2.710 2.760 2.690 2.830 7,865,000 21,441,580 2.7262 2.532 2.522 2.569 2.504 2.634 8,449,677 2.5376 -2.86%
2012-03-22 0 2.800 2.790 2.800 2.600 2.900 7,168,000 19,840,600 2.7679 2.606 2.597 2.606 2.420 2.699 7,700,863 2.5764 10.67%
2012-03-21 0 2.530 2.520 2.530 2.390 2.530 3,285,000 8,100,630 2.4659 2.355 2.346 2.355 2.225 2.355 3,529,204 2.2953 5.42%
2012-03-20 0 2.400 2.400 2.410 2.360 2.450 1,047,000 2,538,330 2.4244 2.234 2.234 2.243 2.197 2.280 1,124,833 2.2566 1.69%
2012-03-19 0 2.360 2.360 2.440 2.320 2.350 202,000 472,800 2.3406 2.197 2.197 2.271 2.159 2.187 217,017 2.1786 0.00%
2012-03-16 0 2.360 2.350 2.360 2.300 2.360 162,000 380,120 2.3464 2.197 2.187 2.197 2.141 2.197 174,043 2.1841 1.72%
2012-03-15 0 2.320 2.320 2.400 2.300 2.400 503,000 1,185,930 2.3577 2.159 2.159 2.234 2.141 2.234 540,393 2.1946 -2.11%
2012-03-14 0 2.370 2.370 2.390 2.300 2.420 458,000 1,086,760 2.3728 2.206 2.206 2.225 2.141 2.253 492,047 2.2086 2.16%
2012-03-13 0 2.320 2.320 2.450 2.320 2.470 664,300 1,610,209 2.4239 2.159 2.159 2.280 2.159 2.299 713,684 2.2562 -2.11%
2012-03-12 0 2.370 2.370 2.380 2.350 2.390 416,000 988,180 2.3754 2.206 2.206 2.215 2.187 2.225 446,925 2.2111 2.16%
2012-03-09 0 2.320 2.320 2.360 2.270 2.360 1,020,000 2,349,940 2.3039 2.159 2.159 2.197 2.113 2.197 1,095,826 2.1444 0.87%
2012-03-08 0 2.300 2.260 2.300 2.180 2.300 399,000 908,180 2.2761 2.141 2.104 2.141 2.029 2.141 428,661 2.1186 5.99%
2012-03-07 0 2.170 2.170 2.200 2.170 2.200 114,000 249,830 2.1915 2.020 2.020 2.048 2.020 2.048 122,475 2.0399 -1.36%
2012-03-06 0 2.200 2.200 2.220 2.160 2.260 410,000 904,400 2.2059 2.048 2.048 2.066 2.011 2.104 440,479 2.0532 -3.51%
2012-03-05 0 2.280 2.280 2.290 2.250 2.300 896,000 2,047,590 2.2853 2.122 2.122 2.132 2.094 2.141 962,608 2.1271 0.00%
2012-03-02 0 2.280 2.250 2.280 2.230 2.300 787,000 1,777,860 2.2590 2.122 2.094 2.122 2.076 2.141 845,505 2.1027 0.00%
2012-03-01 0 2.280 2.270 2.280 2.270 2.360 2,043,000 4,696,510 2.2988 2.122 2.113 2.122 2.113 2.197 2,194,875 2.1398 -4.20%
2012-02-29 0 2.380 2.370 2.380 2.250 2.380 497,000 1,160,770 2.3356 2.215 2.206 2.215 2.094 2.215 533,947 2.1739 3.48%
2012-02-28 0 2.300 2.300 2.330 2.200 2.330 176,000 400,210 2.2739 2.141 2.141 2.169 2.048 2.169 189,084 2.1166 2.22%
2012-02-27 0 2.250 2.250 2.320 2.210 2.290 170,000 383,040 2.2532 2.094 2.094 2.159 2.057 2.132 182,638 2.0973 0.00%
2012-02-24 0 2.250 2.250 2.330 2.240 2.300 289,000 654,660 2.2653 2.094 2.094 2.169 2.085 2.141 310,484 2.1085 0.00%
2012-02-23 0 2.250 2.250 2.260 2.190 2.250 120,000 267,660 2.2305 2.094 2.094 2.104 2.038 2.094 128,921 2.0762 -1.75%
2012-02-22 0 2.290 2.240 2.290 2.150 2.310 1,475,000 3,336,980 2.2624 2.132 2.085 2.132 2.001 2.150 1,584,650 2.1058 6.51%
2012-02-21 0 2.150 2.140 2.150 2.090 2.170 222,000 473,060 2.1309 2.001 1.992 2.001 1.945 2.020 238,503 1.9835 -1.83%
2012-02-20 0 2.190 2.190 2.200 2.170 2.210 422,000 932,760 2.2103 2.038 2.038 2.048 2.020 2.057 453,371 2.0574 -1.79%
2012-02-17 0 2.230 2.230 2.250 2.210 2.280 410,000 916,950 2.2365 2.076 2.076 2.094 2.057 2.122 440,479 2.0817 -2.62%
2012-02-16 0 2.290 2.290 2.340 2.290 2.340 341,000 785,430 2.3033 2.132 2.132 2.178 2.132 2.178 366,350 2.1439 0.00%
2012-02-15 0 2.290 2.290 2.400 2.290 2.340 534,000 1,229,100 2.3017 2.132 2.132 2.234 2.132 2.178 573,697 2.1424 -0.87%
2012-02-14 0 2.310 2.310 2.400 2.270 2.350 411,000 947,060 2.3043 2.150 2.150 2.234 2.113 2.187 441,553 2.1448 -1.70%
2012-02-13 0 2.350 2.350 2.420 2.200 2.340 267,000 612,820 2.2952 2.187 2.187 2.253 2.048 2.178 286,849 2.1364 0.00%
2012-02-10 0 2.350 2.340 2.350 2.310 2.430 223,000 521,490 2.3385 2.187 2.178 2.187 2.150 2.262 239,578 2.1767 0.43%
2012-02-09 0 2.340 2.340 2.350 2.300 2.360 341,000 799,630 2.3450 2.178 2.178 2.187 2.141 2.197 366,350 2.1827 -0.43%
2012-02-08 0 2.350 2.340 2.350 2.310 2.360 280,000 656,990 2.3464 2.187 2.178 2.187 2.150 2.197 300,815 2.1840 0.00%
2012-02-07 0 2.350 2.340 2.360 2.270 2.380 930,000 2,184,130 2.3485 2.187 2.178 2.197 2.113 2.215 999,135 2.1860 0.00%
2012-02-06 0 2.350 2.350 2.360 2.260 2.380 1,763,332 4,124,153 2.3388 2.187 2.187 2.197 2.104 2.215 1,894,417 2.1770 -0.84%
2012-02-03 0 2.370 2.350 2.370 2.300 2.420 585,000 1,381,980 2.3624 2.206 2.187 2.206 2.141 2.253 628,488 2.1989 -2.87%
2012-02-02 0 2.440 2.400 2.480 2.380 2.480 786,000 1,890,955 2.4058 2.271 2.234 2.308 2.215 2.308 844,431 2.2393 -0.41%
2012-02-01 0 2.450 2.430 2.450 2.390 2.460 668,000 1,616,400 2.4198 2.280 2.262 2.280 2.225 2.290 717,659 2.2523 0.41%
2012-01-31 0 2.440 2.380 2.440 2.310 2.440 246,000 575,860 2.3409 2.271 2.215 2.271 2.150 2.271 264,287 2.1789 3.83%
2012-01-30 0 2.350 2.350 2.380 2.350 2.490 83,000 201,140 2.4234 2.187 2.187 2.215 2.187 2.318 89,170 2.2557 -1.26%
2012-01-27 0 2.380 2.360 2.390 2.300 2.380 379,000 875,850 2.3109 2.215 2.197 2.225 2.141 2.215 407,175 2.1510 3.48%
2012-01-26 0 2.300 2.300 2.400 2.300 2.300 225,000 517,500 2.3000 2.141 2.141 2.234 2.141 2.141 241,726 2.1409 0.00%
2012-01-20 0 2.300 2.300 2.340 2.280 2.300 192,000 440,390 2.2937 2.141 2.141 2.178 2.122 2.141 206,273 2.1350 2.22%
2012-01-19 0 2.250 2.250 2.270 2.160 2.350 715,000 1,608,970 2.2503 2.094 2.094 2.113 2.011 2.187 768,152 2.0946 5.14%
2012-01-18 0 2.140 2.140 2.160 2.060 2.160 169,000 358,340 2.1204 1.992 1.992 2.011 1.917 2.011 181,563 1.9736 4.90%
2012-01-17 0 2.040 2.020 2.060 2.020 2.060 82,000 166,460 2.0300 1.899 1.880 1.917 1.880 1.917 88,096 1.8895 2.00%
2012-01-16 0 2.000 1.980 2.000 2.000 2.000 179,000 358,000 2.0000 1.862 1.843 1.862 1.862 1.862 192,307 1.8616 -1.48%
2012-01-13 0 2.030 2.010 2.030 2.000 2.040 558,000 1,123,500 2.0134 1.890 1.871 1.890 1.862 1.899 599,481 1.8741 1.00%
2012-01-12 0 2.010 2.010 2.030 1.980 2.010 101,000 201,210 1.9922 1.871 1.871 1.890 1.843 1.871 108,508 1.8543 2.03%
2012-01-11 0 1.970 1.970 2.000 1.930 2.000 289,000 570,350 1.9735 1.834 1.834 1.862 1.796 1.862 310,484 1.8370 2.07%
2012-01-10 0 1.930 1.930 1.960 1.890 1.940 123,000 236,550 1.9232 1.796 1.796 1.824 1.759 1.806 132,144 1.7901 2.12%
2012-01-09 0 1.890 1.880 1.890 1.830 1.890 440,000 822,540 1.8694 1.759 1.750 1.759 1.703 1.759 472,709 1.7401 2.16%
2012-01-06 0 1.850 1.850 1.870 1.810 1.850 974,000 1,775,070 1.8225 1.722 1.722 1.741 1.685 1.722 1,046,406 1.6963 2.21%
2012-01-05 0 1.810 1.800 1.860 1.790 1.850 526,000 958,310 1.8219 1.685 1.675 1.731 1.666 1.722 565,102 1.6958 0.56%
2012-01-04 0 1.800 1.760 1.800 1.750 1.800 291,000 516,250 1.7741 1.675 1.638 1.675 1.629 1.675 312,633 1.6513 2.86%
2012-01-03 0 1.750 1.740 1.750 1.710 1.780 198,060 345,901 1.7464 1.629 1.620 1.629 1.592 1.657 212,784 1.6256 -0.57%
2011-12-30 0 1.760 1.760 1.770 1.740 1.810 1,414,000 2,501,245 1.7689 1.638 1.638 1.648 1.620 1.685 1,519,116 1.6465 -1.12%
2011-12-29 0 1.780 1.770 1.780 1.750 1.820 2,650,351 4,755,584 1.7943 1.657 1.648 1.657 1.629 1.694 2,847,376 1.6702 0.00%
2011-12-28 0 1.780 1.760 1.780 1.740 1.800 1,110,000 1,947,750 1.7547 1.657 1.638 1.657 1.620 1.675 1,192,516 1.6333 2.89%
2011-12-23 0 1.730 1.720 1.740 1.730 1.770 2,319,000 4,042,680 1.7433 1.610 1.601 1.620 1.610 1.648 2,491,393 1.6227 0.58%
2011-12-22 0 1.720 1.720 1.730 1.720 1.760 921,000 1,597,930 1.7350 1.601 1.601 1.610 1.601 1.638 989,466 1.6149 1.18%
2011-12-21 0 1.700 1.700 1.720 1.700 1.770 2,395,000 4,154,652 1.7347 1.582 1.582 1.601 1.582 1.648 2,573,042 1.6147 0.00%
2011-12-20 0 1.700 1.700 1.730 1.680 1.790 2,134,895 3,727,730 1.7461 1.582 1.582 1.610 1.564 1.666 2,293,601 1.6253 -1.16%
2011-12-19 0 1.720 1.720 1.750 1.700 1.750 105,000 181,160 1.7253 1.601 1.601 1.629 1.582 1.629 112,806 1.6059 -1.15%
2011-12-16 0 1.740 1.740 1.750 1.710 1.750 907,000 1,582,160 1.7444 1.620 1.620 1.629 1.592 1.629 974,426 1.6237 0.58%
2011-12-15 0 1.730 1.730 1.740 1.710 1.740 559,455 967,030 1.7285 1.610 1.610 1.620 1.592 1.620 601,044 1.6089 0.00%
2011-12-14 0 1.730 1.730 1.750 1.720 1.760 240,000 419,180 1.7466 1.610 1.610 1.629 1.601 1.638 257,841 1.6257 -0.57%
2011-12-13 0 1.740 1.740 1.750 1.680 1.760 163,000 282,490 1.7331 1.620 1.620 1.629 1.564 1.638 175,117 1.6131 -1.69%
2011-12-12 0 1.770 1.770 1.780 1.730 1.780 148,000 261,860 1.7693 1.648 1.648 1.657 1.610 1.657 159,002 1.6469 1.14%
2011-12-09 0 1.750 1.750 1.780 1.720 1.780 113,000 197,080 1.7441 1.629 1.629 1.657 1.601 1.657 121,400 1.6234 -1.69%
2011-12-08 0 1.780 1.780 1.800 1.730 1.800 154,000 274,830 1.7846 1.657 1.657 1.675 1.610 1.675 165,448 1.6611 0.56%
2011-12-07 0 1.770 1.770 1.790 1.750 1.850 664,000 1,192,620 1.7961 1.648 1.648 1.666 1.629 1.722 713,361 1.6718 -3.28%
2011-12-06 0 1.830 1.830 1.850 1.810 1.860 142,000 260,740 1.8362 1.703 1.703 1.722 1.685 1.731 152,556 1.7091 -1.08%
2011-12-05 0 1.850 1.850 1.880 1.840 1.920 298,000 558,290 1.8735 1.722 1.722 1.750 1.713 1.787 320,153 1.7438 -1.07%
2011-12-02 0 1.870 1.860 1.890 1.850 1.950 2,511,000 4,845,080 1.9295 1.741 1.731 1.759 1.722 1.815 2,697,666 1.7960 -4.10%
2011-12-01 0 1.950 1.950 1.980 1.930 2.060 2,766,553 5,497,795 1.9872 1.815 1.815 1.843 1.796 1.917 2,972,216 1.8497 1.04%
2011-11-30 0 1.930 1.930 1.970 1.890 1.960 841,000 1,605,170 1.9086 1.796 1.796 1.834 1.759 1.824 903,519 1.7766 -0.52%
2011-11-29 0 1.940 1.940 1.950 1.940 1.970 363,000 711,160 1.9591 1.806 1.806 1.815 1.806 1.834 389,985 1.8236 0.52%
2011-11-28 0 1.930 1.930 1.980 1.920 2.010 342,000 668,840 1.9557 1.796 1.796 1.843 1.787 1.871 367,424 1.8203 -3.02%
2011-11-25 0 1.990 1.990 2.020 1.970 2.000 158,000 315,090 1.9942 1.852 1.852 1.880 1.834 1.862 169,746 1.8562 -1.49%
2011-11-24 0 2.020 2.020 2.090 2.020 2.100 57,000 115,730 2.0304 1.880 1.880 1.945 1.880 1.955 61,237 1.8899 -2.88%
2011-11-23 0 2.080 2.050 2.080 2.010 2.100 426,000 885,170 2.0779 1.936 1.908 1.936 1.871 1.955 457,668 1.9341 -0.48%
2011-11-22 0 2.090 2.090 2.100 2.070 2.110 142,000 295,400 2.0803 1.945 1.945 1.955 1.927 1.964 152,556 1.9363 -0.48%
2011-11-21 0 2.100 2.100 2.180 2.070 2.130 36,000 75,940 2.1094 1.955 1.955 2.029 1.927 1.983 38,676 1.9635 -2.78%
2011-11-18 0 2.160 2.160 2.190 2.080 2.190 77,000 166,060 2.1566 2.011 2.011 2.038 1.936 2.038 82,724 2.0074 -0.46%
2011-11-17 0 2.170 2.170 2.300 2.110 2.180 89,000 193,630 2.1756 2.020 2.020 2.141 1.964 2.029 95,616 2.0251 -0.91%
2011-11-16 0 2.190 2.190 2.280 2.170 2.220 90,000 198,910 2.2101 2.038 2.038 2.122 2.020 2.066 96,691 2.0572 -0.90%
2011-11-15 0 2.210 2.210 2.330 2.140 2.350 87,000 194,800 2.2391 2.057 2.057 2.169 1.992 2.187 93,468 2.0841 0.00%
2011-11-14 0 2.210 2.210 2.240 2.150 2.230 82,000 182,050 2.2201 2.057 2.057 2.085 2.001 2.076 88,096 2.0665 0.45%
2011-11-11 0 2.200 2.200 2.300 2.170 2.200 106,000 230,530 2.1748 2.048 2.048 2.141 2.020 2.048 113,880 2.0243 1.85%
2011-11-10 0 2.160 2.130 2.180 2.100 2.200 417,000 905,760 2.1721 2.011 1.983 2.029 1.955 2.048 447,999 2.0218 -0.92%
2011-11-09 0 2.180 2.180 2.300 2.120 2.270 334,000 726,250 2.1744 2.029 2.029 2.141 1.973 2.113 358,829 2.0239 -3.96%
2011-11-08 0 2.270 2.270 2.340 2.250 2.360 250,000 569,870 2.2795 2.113 2.113 2.178 2.094 2.197 268,585 2.1218 -0.44%
2011-11-07 0 2.280 2.280 2.400 2.250 2.400 64,000 144,930 2.2645 2.122 2.122 2.234 2.094 2.234 68,758 2.1078 1.33%
2011-11-04 0 2.250 2.250 2.280 2.230 2.350 82,000 187,200 2.2829 2.094 2.094 2.122 2.076 2.187 88,096 2.1250 0.45%
2011-11-03 0 2.240 2.240 2.250 2.160 2.300 248,000 555,780 2.2410 2.085 2.085 2.094 2.011 2.141 266,436 2.0860 0.45%
2011-11-02 0 2.230 2.230 2.300 2.180 2.270 985,000 2,187,690 2.2210 2.076 2.076 2.141 2.029 2.113 1,058,224 2.0673 2.29%
2011-11-01 0 2.180 2.180 2.210 2.100 2.210 236,000 516,020 2.1865 2.029 2.029 2.057 1.955 2.057 253,544 2.0352 0.93%
2011-10-31 0 2.160 2.160 2.300 2.130 2.310 212,000 473,260 2.2324 2.011 2.011 2.141 1.983 2.150 227,760 2.0779 -5.26%
2011-10-28 0 2.280 2.090 2.310 2.280 2.460 374,000 870,930 2.3287 2.122 1.945 2.150 2.122 2.290 401,803 2.1676 0.00%
2011-10-27 0 2.280 2.280 2.320 2.050 2.310 2,567,220 5,805,372 2.2613 2.122 2.122 2.159 1.908 2.150 2,758,065 2.1049 8.57%
2011-10-26 0 2.100 2.080 2.100 2.050 2.120 278,000 580,140 2.0868 1.955 1.936 1.955 1.908 1.973 298,666 1.9424 4.48%
2011-10-25 0 2.010 2.010 2.020 1.990 2.050 479,000 967,550 2.0199 1.871 1.871 1.880 1.852 1.908 514,608 1.8802 1.01%
2011-10-24 0 1.990 1.990 2.050 1.960 2.020 66,000 130,640 1.9794 1.852 1.852 1.908 1.824 1.880 70,906 1.8424 1.53%
2011-10-21 0 1.960 1.960 2.030 1.960 1.980 81,000 159,340 1.9672 1.824 1.824 1.890 1.824 1.843 87,021 1.8310 -1.01%
2011-10-20 0 1.980 1.950 1.990 1.940 2.020 1,463,000 2,890,880 1.9760 1.843 1.815 1.852 1.806 1.880 1,571,758 1.8393 0.00%
2011-10-19 0 1.980 1.960 1.990 1.930 2.050 606,000 1,193,850 1.9700 1.843 1.824 1.852 1.796 1.908 651,050 1.8337 -0.50%
2011-10-18 0 1.990 1.980 2.010 1.920 2.080 1,762,000 3,528,730 2.0027 1.852 1.843 1.871 1.787 1.936 1,892,986 1.8641 -4.78%
2011-10-17 0 2.090 2.080 2.100 2.020 2.160 1,768,000 3,719,035 2.1035 1.945 1.936 1.955 1.880 2.011 1,899,432 1.9580 3.98%
2011-10-14 0 2.010 2.000 2.010 1.910 2.130 3,061,180 6,194,513 2.0236 1.871 1.862 1.871 1.778 1.983 3,288,746 1.8835 3.61%
2011-10-13 0 1.940 1.950 2.010 1.900 2.020 2,833,000 5,529,040 1.9517 1.806 1.815 1.871 1.769 1.880 3,043,603 1.8166 2.11%
2011-10-12 0 1.900 1.900 2.020 1.900 1.990 2,798,000 5,392,620 1.9273 1.769 1.769 1.880 1.769 1.852 3,006,001 1.7940 -4.04%
2011-10-11 0 1.980 1.970 2.000 1.840 2.010 2,113,820 4,089,056 1.9344 1.843 1.834 1.862 1.713 1.871 2,270,960 1.8006 0.00%
2011-10-10 0 1.980 1.980 2.000 1.960 2.000 1,286,000 2,546,710 1.9803 1.843 1.843 1.862 1.824 1.862 1,381,600 1.8433 0.00%
2011-10-07 0 1.980 1.980 2.000 1.930 2.000 262,000 516,200 1.9702 1.843 1.843 1.862 1.796 1.862 281,477 1.8339 0.00%
2011-10-06 0 1.980 1.980 2.130 1.930 2.020 316,000 628,490 1.9889 1.843 1.843 1.983 1.796 1.880 339,491 1.8513 3.13%
2011-10-04 0 1.920 1.920 1.930 1.900 2.000 534,000 1,031,250 1.9312 1.787 1.787 1.796 1.769 1.862 573,697 1.7976 -3.03%
2011-10-03 0 1.980 1.970 2.010 1.960 2.010 184,000 365,185 1.9847 1.843 1.834 1.871 1.824 1.871 197,678 1.8474 -5.71%
2011-09-30 0 2.100 1.990 2.080 1.960 2.180 556,000 1,135,920 2.0430 1.955 1.852 1.936 1.824 2.029 597,333 1.9017 -0.47%
2011-09-28 0 2.110 2.110 2.150 2.100 2.200 698,000 1,499,690 2.1486 1.964 1.964 2.001 1.955 2.048 749,889 1.9999 0.00%
2011-09-27 0 2.110 2.100 2.210 2.070 2.200 122,016 261,182 2.1406 1.964 1.955 2.057 1.927 2.048 131,087 1.9924 3.43%
2011-09-26 0 2.040 2.040 2.180 1.950 2.200 524,000 1,107,370 2.1133 1.899 1.899 2.029 1.815 2.048 562,954 1.9671 -11.30%
2011-09-23 0 2.300 2.300 2.380 2.000 2.370 1,539,000 3,291,660 2.1388 2.141 2.141 2.215 1.862 2.206 1,653,408 1.9908 -0.43%
2011-09-22 0 2.310 2.440 2.450 2.300 2.540 860,000 2,089,300 2.4294 2.150 2.271 2.280 2.141 2.364 923,932 2.2613 -11.15%
2011-09-21 0 2.600 2.580 2.640 2.560 2.660 102,000 265,720 2.6051 2.420 2.401 2.457 2.383 2.476 109,583 2.4248 0.78%
2011-09-20 0 2.580 2.580 2.650 2.480 2.770 1,118,000 3,027,250 2.7077 2.401 2.401 2.467 2.308 2.578 1,201,111 2.5204 -4.80%
2011-09-19 0 2.710 2.710 2.740 2.700 2.800 2,190,000 6,110,560 2.7902 2.522 2.522 2.550 2.513 2.606 2,352,803 2.5971 -3.21%
2011-09-16 0 2.800 2.800 2.820 2.690 2.800 839,000 2,344,650 2.7946 2.606 2.606 2.625 2.504 2.606 901,371 2.6012 4.85%
2011-09-15 0 2.710 2.710 2.800 2.700 2.790 378,000 1,037,850 2.7456 2.486 2.486 2.568 2.477 2.559 412,102 2.5184 -1.81%
2011-09-14 0 2.760 2.770 2.800 2.710 2.850 1,797,000 5,092,912 2.8341 2.532 2.541 2.568 2.486 2.614 1,959,122 2.5996 2.22%
2011-09-12 0 2.700 2.700 2.750 2.700 2.790 91,000 249,970 2.7469 2.477 2.477 2.522 2.477 2.559 99,210 2.5196 -5.92%
2011-09-09 0 2.870 2.870 2.880 2.870 2.880 54,000 155,000 2.8704 2.633 2.633 2.642 2.633 2.642 58,872 2.6328 2.50%
2011-09-08 0 2.800 2.670 2.850 2.800 2.890 178,500 503,985 2.8234 2.568 2.449 2.614 2.568 2.651 194,604 2.5898 -1.75%
2011-09-07 0 2.850 2.780 2.850 2.780 2.850 40,000 112,570 2.8143 2.614 2.550 2.614 2.550 2.614 43,609 2.5814 3.64%
2011-09-06 0 2.750 2.750 2.800 2.750 2.830 72,000 202,350 2.8104 2.522 2.522 2.568 2.522 2.596 78,496 2.5778 -2.83%
2011-09-05 0 2.830 2.810 2.830 2.830 2.880 154,000 438,210 2.8455 2.596 2.577 2.596 2.596 2.642 167,894 2.6100 -0.35%
2011-09-02 0 2.840 2.840 2.850 2.840 2.850 111,000 316,340 2.8499 2.605 2.605 2.614 2.605 2.614 121,014 2.6141 -2.07%
2011-09-01 0 2.900 2.860 2.920 2.850 2.960 438,000 1,285,880 2.9358 2.660 2.623 2.678 2.614 2.715 477,515 2.6929 -1.69%
2011-08-31 0 2.950 2.850 2.950 2.900 2.980 442,000 1,309,610 2.9629 2.706 2.614 2.706 2.660 2.733 481,876 2.7177 -0.67%
2011-08-30 0 2.970 2.810 2.970 2.900 2.970 231,000 679,010 2.9394 2.724 2.577 2.724 2.660 2.724 251,840 2.6962 2.41%
2011-08-29 0 2.900 2.840 2.900 2.780 2.930 1,180,119 3,394,304 2.8762 2.660 2.605 2.660 2.550 2.688 1,286,587 2.6382 1.40%
2011-08-26 0 2.860 2.820 2.860 2.800 2.950 783,000 2,235,350 2.8549 2.623 2.587 2.623 2.568 2.706 853,641 2.6186 1.42%
2011-08-25 0 2.820 2.790 2.820 2.750 2.850 131,000 366,750 2.7996 2.587 2.559 2.587 2.522 2.614 142,819 2.5679 3.68%
2011-08-24 0 2.720 2.720 2.770 2.720 2.950 183,000 525,580 2.8720 2.495 2.495 2.541 2.495 2.706 199,510 2.6344 -8.42%
2011-08-23 0 2.970 2.870 2.970 2.870 2.970 426,000 1,248,320 2.9303 2.724 2.633 2.724 2.633 2.724 464,433 2.6878 2.41%
2011-08-22 0 2.900 2.830 2.940 2.800 2.980 415,000 1,203,300 2.8995 2.660 2.596 2.697 2.568 2.733 452,440 2.6596 0.35%
2011-08-19 0 2.890 2.890 2.990 2.890 3.000 2,016,000 5,933,490 2.9432 2.651 2.651 2.743 2.651 2.752 2,197,879 2.6996 -3.67%
2011-08-18 0 3.000 2.910 3.000 2.910 3.000 347,000 1,030,720 2.9704 2.752 2.669 2.752 2.669 2.752 378,306 2.7246 0.33%
2011-08-17 0 2.990 2.830 2.990 2.990 3.000 518,000 1,553,690 2.9994 2.743 2.596 2.743 2.743 2.752 564,733 2.7512 -0.99%
2011-08-16 0 3.020 2.830 3.020 2.990 3.040 684,000 2,053,240 3.0018 2.770 2.596 2.770 2.743 2.788 745,709 2.7534 0.67%
2011-08-15 0 3.000 2.950 3.020 2.850 3.000 123,000 365,430 2.9710 2.752 2.706 2.770 2.614 2.752 134,097 2.7251 7.91%
2011-08-12 0 2.780 2.660 2.810 2.780 2.810 72,000 200,380 2.7831 2.550 2.440 2.577 2.550 2.577 78,496 2.5528 0.00%
2011-08-11 0 2.780 2.780 2.810 2.630 2.810 365,000 1,009,460 2.7656 2.550 2.550 2.577 2.412 2.577 397,930 2.5368 -0.71%
2011-08-10 0 2.800 2.780 2.800 2.650 2.800 104,000 287,910 2.7684 2.568 2.550 2.568 2.431 2.568 113,383 2.5393 7.28%
2011-08-09 0 2.610 2.610 2.630 2.500 2.710 665,000 1,750,050 2.6317 2.394 2.394 2.412 2.293 2.486 724,995 2.4139 -5.43%
2011-08-08 0 2.760 2.760 2.770 2.710 2.800 158,000 437,380 2.7682 2.532 2.532 2.541 2.486 2.568 172,254 2.5392 -8.00%
2011-08-05 0 3.000 2.780 3.000 - - 0 0 - 2.752 2.550 2.752 - - 0 - -2.60%
2011-08-04 0 3.080 2.980 3.080 2.980 3.080 6,000 18,380 3.0633 2.825 2.733 2.825 2.733 2.825 6,541 2.8098 3.70%
2011-08-03 0 2.970 2.830 2.970 2.830 3.020 360,000 1,070,290 2.9730 2.724 2.596 2.724 2.596 2.770 392,478 2.7270 -3.57%
2011-08-02 0 3.080 3.000 3.100 - - 0 0 - 2.825 2.752 2.843 - - 0 - 0.00%
2011-08-01 0 3.080 3.080 3.140 3.010 3.010 7,000 21,070 3.0100 2.825 2.825 2.880 2.761 2.761 7,632 2.7609 2.33%
2011-07-29 0 3.010 3.000 3.150 2.990 3.150 90,000 275,970 3.0663 2.761 2.752 2.889 2.743 2.889 98,120 2.8126 -3.53%
2011-07-28 0 3.120 2.990 3.120 - - 0 0 - 2.862 2.743 2.862 - - 0 - -0.95%
2011-07-27 0 3.150 3.000 3.150 - - 0 0 - 2.889 2.752 2.889 - - 0 - -0.63%
2011-07-26 0 3.170 2.880 3.170 3.170 3.170 1,002,000 3,176,340 3.1700 2.908 2.642 2.908 2.908 2.908 1,092,398 2.9077 0.00%
2011-07-25 0 3.170 3.150 3.170 3.170 3.200 152,000 485,300 3.1928 2.908 2.889 2.908 2.908 2.935 165,713 2.9286 -0.94%
2011-07-22 0 3.200 3.120 3.200 3.190 3.230 224,000 718,090 3.2058 2.935 2.862 2.935 2.926 2.963 244,209 2.9405 0.00%
2011-07-21 0 3.200 3.150 3.200 3.140 3.200 394,000 1,255,930 3.1876 2.935 2.889 2.935 2.880 2.935 429,546 2.9239 1.59%
2011-07-20 0 3.150 3.150 3.160 3.140 3.150 189,000 595,300 3.1497 2.889 2.889 2.899 2.880 2.889 206,051 2.8891 0.00%
2011-07-19 0 3.150 3.140 3.150 3.150 3.200 241,000 762,200 3.1627 2.889 2.880 2.889 2.889 2.935 262,743 2.9009 -1.56%
2011-07-18 0 3.200 3.150 3.200 3.180 3.200 520,000 1,663,960 3.1999 2.935 2.889 2.935 2.917 2.935 566,913 2.9351 0.63%
2011-07-15 0 3.180 3.170 3.200 3.150 3.200 36,000 113,870 3.1631 2.917 2.908 2.935 2.889 2.935 39,248 2.9013 0.32%
2011-07-14 0 3.170 3.170 3.200 3.140 3.250 387,000 1,243,740 3.2138 2.908 2.908 2.935 2.880 2.981 421,914 2.9478 -0.94%
2011-07-13 0 3.200 3.170 3.200 3.180 3.200 235,000 751,410 3.1975 2.935 2.908 2.935 2.917 2.935 256,201 2.9329 0.31%
2011-07-12 0 3.190 3.190 3.200 3.080 3.200 599,000 1,900,640 3.1730 2.926 2.926 2.935 2.825 2.935 653,041 2.9104 -0.31%
2011-07-11 0 3.200 3.200 3.240 3.180 3.250 500,000 1,607,130 3.2143 2.935 2.935 2.972 2.917 2.981 545,109 2.9483 1.27%
2011-07-08 0 3.160 3.140 3.170 3.100 3.180 79,000 249,960 3.1641 2.899 2.880 2.908 2.843 2.917 86,127 2.9022 -0.63%
2011-07-07 0 3.180 3.110 3.180 3.100 3.180 446,000 1,388,380 3.1130 2.917 2.853 2.917 2.843 2.917 486,237 2.8554 2.25%
2011-07-06 0 3.110 3.110 3.130 3.100 3.130 1,113,000 3,443,130 3.0936 2.853 2.853 2.871 2.843 2.871 1,213,413 2.8376 0.97%
2011-07-05 0 3.080 3.070 3.080 3.080 3.100 46,000 142,430 3.0963 2.825 2.816 2.825 2.825 2.843 50,150 2.8401 0.33%
2011-07-04 0 3.070 3.070 3.150 3.050 3.180 338,000 1,062,390 3.1432 2.816 2.816 2.889 2.798 2.917 368,494 2.8831 -0.97%
2011-06-30 0 3.100 3.060 3.100 3.050 3.100 255,000 790,450 3.0998 2.843 2.807 2.843 2.798 2.843 278,006 2.8433 1.31%
2011-06-29 0 3.060 3.060 3.100 3.000 3.060 481,000 1,452,490 3.0197 2.807 2.807 2.843 2.752 2.807 524,395 2.7698 1.66%
2011-06-28 0 3.010 3.000 3.010 3.000 3.020 1,012,000 3,039,560 3.0035 2.761 2.752 2.761 2.752 2.770 1,103,301 2.7550 5.61%
2011-06-27 0 2.850 2.850 2.990 2.850 2.850 15,000 42,750 2.8500 2.614 2.614 2.743 2.614 2.614 16,353 2.6142 1.06%
2011-06-24 0 2.820 2.820 2.910 2.800 2.950 296,000 867,970 2.9323 2.587 2.587 2.669 2.568 2.706 322,705 2.6897 -2.42%
2011-06-23 0 2.890 2.880 2.950 2.800 2.960 113,000 332,070 2.9387 2.651 2.642 2.706 2.568 2.715 123,195 2.6955 2.48%
2011-06-22 0 2.820 2.820 2.900 2.820 2.900 225,000 648,880 2.8839 2.587 2.587 2.660 2.587 2.660 245,299 2.6453 -0.70%
2011-06-21 0 2.840 2.840 2.900 2.830 2.900 236,000 678,480 2.8749 2.605 2.605 2.660 2.596 2.660 257,291 2.6370 -2.07%
2011-06-20 0 2.900 2.900 2.910 2.850 2.900 206,000 594,420 2.8855 2.660 2.660 2.669 2.614 2.660 224,585 2.6467 0.00%
2011-06-17 0 2.900 2.850 2.990 2.850 3.000 275,000 808,910 2.9415 2.660 2.614 2.743 2.614 2.752 299,810 2.6981 -4.29%
2011-06-16 0 3.030 3.030 3.070 2.980 3.050 405,000 1,228,260 3.0327 2.779 2.779 2.816 2.733 2.798 441,538 2.7818 -0.66%
2011-06-15 0 3.050 3.050 3.060 2.990 3.050 626,000 1,898,820 3.0333 2.798 2.798 2.807 2.743 2.798 682,476 2.7822 2.01%
2011-06-14 0 2.990 2.980 3.000 2.980 3.000 726,000 2,173,110 2.9933 2.743 2.733 2.752 2.733 2.752 791,498 2.7456 -0.33%
2011-06-13 0 3.000 2.950 3.000 2.980 3.050 1,393,000 4,180,990 3.0014 2.752 2.706 2.752 2.733 2.798 1,518,674 2.7531 0.00%
2011-06-10 0 3.000 2.990 3.000 2.950 3.000 701,000 2,100,520 2.9965 2.752 2.743 2.752 2.706 2.752 764,243 2.7485 2.74%
2011-06-09 0 2.920 2.920 2.970 2.900 3.050 904,000 2,727,570 3.0172 2.678 2.678 2.724 2.660 2.798 985,557 2.7675 -4.26%
2011-06-08 0 3.050 3.050 3.100 3.050 3.050 159,000 484,950 3.0500 2.798 2.798 2.843 2.798 2.798 173,345 2.7976 -1.61%
2011-06-07 0 3.100 3.100 3.180 3.100 3.100 12,000 37,200 3.1000 2.843 2.843 2.917 2.843 2.843 13,083 2.8435 0.00%
2011-06-03 0 3.100 3.100 3.190 3.090 3.100 223,000 691,280 3.0999 2.843 2.843 2.926 2.834 2.843 243,119 2.8434 -2.52%
2011-06-02 0 3.180 3.140 3.180 3.090 3.190 73,000 231,110 3.1659 2.917 2.880 2.917 2.834 2.926 79,586 2.9039 -0.62%
2011-06-01 0 3.200 3.160 3.200 3.140 3.200 101,000 322,560 3.1937 2.935 2.899 2.935 2.880 2.935 110,112 2.9294 1.91%
2011-05-31 0 3.140 3.130 3.190 3.070 3.210 127,000 398,240 3.1357 2.880 2.871 2.926 2.816 2.944 138,458 2.8763 -1.57%
2011-05-30 0 3.190 3.080 3.190 3.050 3.190 16,000 49,480 3.0925 2.926 2.825 2.926 2.798 2.926 17,443 2.8366 0.00%
2011-05-27 0 3.190 3.140 3.190 3.030 3.190 74,000 232,820 3.1462 2.926 2.880 2.926 2.779 2.926 80,676 2.8859 1.92%
2011-05-26 0 3.130 3.130 3.190 3.100 3.200 567,000 1,775,280 3.1310 2.871 2.871 2.926 2.843 2.935 618,154 2.8719 0.97%
2011-05-25 0 3.100 3.090 3.180 3.060 3.180 234,000 737,540 3.1519 2.843 2.834 2.917 2.807 2.917 255,111 2.8911 -2.21%
2011-05-24 0 3.170 3.150 3.170 3.090 3.200 72,000 229,950 3.1938 2.908 2.889 2.908 2.834 2.935 78,496 2.9295 0.63%
2011-05-23 0 3.150 3.130 3.180 3.130 3.200 18,000 56,860 3.1589 2.889 2.871 2.917 2.871 2.935 19,624 2.8975 -0.55%
2011-05-20 0 3.210 3.210 3.250 3.190 3.210 64,000 204,520 3.1956 2.905 2.905 2.941 2.887 2.905 70,714 2.8922 -1.83%
2011-05-19 0 3.270 3.270 3.320 3.270 3.340 24,000 79,545 3.3144 2.960 2.960 3.005 2.960 3.023 26,518 2.9997 -2.10%
2011-05-18 0 3.340 3.260 3.340 3.260 3.340 349,000 1,163,210 3.3330 3.023 2.950 3.023 2.950 3.023 385,611 3.0165 3.09%
2011-05-17 0 3.240 3.240 3.250 3.220 3.250 110,000 356,135 3.2376 2.932 2.932 2.941 2.914 2.941 121,539 2.9302 0.00%
2011-05-16 0 3.240 3.240 3.300 3.190 3.300 6,149,400 19,376,395 3.1509 2.932 2.932 2.987 2.887 2.987 6,794,494 2.8518 1.25%
2011-05-13 0 3.200 3.140 3.200 3.120 3.200 122,000 384,750 3.1537 2.896 2.842 2.896 2.824 2.896 134,798 2.8543 1.27%
2011-05-12 0 3.160 3.160 3.180 3.120 3.160 318,000 1,003,349 3.1552 2.860 2.860 2.878 2.824 2.860 351,359 2.8556 -1.56%
2011-05-11 0 3.210 3.190 3.240 3.120 3.230 172,000 549,130 3.1926 2.905 2.887 2.932 2.824 2.923 190,043 2.8895 1.26%
2011-05-09 0 3.170 3.150 3.180 3.130 3.200 61,000 192,604 3.1574 2.869 2.851 2.878 2.833 2.896 67,399 2.8577 0.32%
2011-05-06 0 3.160 3.140 3.170 3.020 3.160 322,000 999,854 3.1051 2.860 2.842 2.869 2.733 2.860 355,779 2.8103 0.64%
2011-05-05 0 3.140 3.140 3.150 3.080 3.170 244,000 761,560 3.1211 2.842 2.842 2.851 2.788 2.869 269,596 2.8248 -1.87%
2011-05-04 0 3.200 3.170 3.200 3.040 3.200 476,000 1,495,697 3.1422 2.896 2.869 2.896 2.751 2.896 525,934 2.8439 0.00%
2011-05-03 0 3.200 3.200 3.280 3.180 3.300 120,000 387,995 3.2333 2.896 2.896 2.969 2.878 2.987 132,588 2.9263 -3.03%
2011-04-29 0 3.300 3.200 3.300 3.200 3.300 399,000 1,288,030 3.2281 2.987 2.896 2.987 2.896 2.987 440,857 2.9217 -0.30%
2011-04-28 0 3.310 3.260 3.320 3.270 3.440 473,000 1,567,280 3.3135 2.996 2.950 3.005 2.960 3.113 522,619 2.9989 -2.65%
2011-04-27 0 3.400 3.410 3.430 3.300 3.480 831,000 2,791,490 3.3592 3.077 3.086 3.104 2.987 3.150 918,175 3.0403 -0.29%
2011-04-26 0 3.410 3.400 3.410 3.390 3.410 295,000 1,003,120 3.4004 3.086 3.077 3.086 3.068 3.086 325,947 3.0776 -1.16%
2011-04-21 0 3.450 3.400 3.450 3.360 3.450 641,000 2,189,320 3.4155 3.122 3.077 3.122 3.041 3.122 708,243 3.0912 2.68%
2011-04-20 0 3.360 3.260 3.360 3.340 3.390 156,000 524,700 3.3635 3.041 2.950 3.041 3.023 3.068 172,365 3.0441 3.38%
2011-04-19 0 3.250 3.230 3.280 3.230 3.280 105,000 340,940 3.2470 2.941 2.923 2.969 2.923 2.969 116,015 2.9388 -0.91%
2011-04-18 0 3.280 3.230 3.280 3.250 3.290 184,000 601,040 3.2665 2.969 2.923 2.969 2.941 2.978 203,302 2.9564 -0.30%
2011-04-15 0 3.290 3.280 3.290 3.260 3.290 158,000 518,310 3.2804 2.978 2.969 2.978 2.950 2.978 174,575 2.9690 0.30%
2011-04-14 0 3.280 3.270 3.330 3.280 3.350 148,000 489,410 3.3068 2.969 2.960 3.014 2.969 3.032 163,526 2.9929 0.00%
2011-04-13 0 3.280 3.250 3.280 3.260 3.360 161,000 530,850 3.2972 2.969 2.941 2.969 2.950 3.041 177,889 2.9842 0.61%
2011-04-12 0 3.260 3.270 3.370 3.260 3.430 260,000 876,340 3.3705 2.950 2.960 3.050 2.950 3.104 287,275 3.0505 -2.69%
2011-04-11 0 3.350 3.350 3.400 3.350 3.430 422,000 1,433,890 3.3978 3.032 3.032 3.077 3.032 3.104 466,269 3.0752 -0.30%
2011-04-08 0 3.360 3.320 3.360 3.280 3.380 672,000 2,240,010 3.3333 3.041 3.005 3.041 2.969 3.059 742,495 3.0169 2.44%
2011-04-07 0 3.280 3.250 3.280 3.180 3.300 668,000 2,163,190 3.2383 2.969 2.941 2.969 2.878 2.987 738,076 2.9309 3.47%
2011-04-06 0 3.170 3.170 3.220 3.150 3.290 561,000 1,813,500 3.2326 2.869 2.869 2.914 2.851 2.978 619,851 2.9257 -3.65%
2011-04-04 0 3.290 3.250 3.290 3.230 3.370 300,000 980,900 3.2697 2.978 2.941 2.978 2.923 3.050 331,471 2.9592 1.23%
2011-04-01 0 3.250 3.250 3.260 3.210 3.280 1,926,000 6,276,300 3.2587 2.941 2.941 2.950 2.905 2.969 2,128,044 2.9493 -0.91%
2011-03-31 0 3.280 3.200 3.280 3.200 3.310 286,000 932,190 3.2594 2.969 2.896 2.969 2.896 2.996 316,002 2.9499 0.92%
2011-03-30 0 3.250 3.210 3.280 3.200 3.320 678,000 2,214,420 3.2661 2.941 2.905 2.969 2.896 3.005 749,125 2.9560 1.56%
2011-03-29 0 3.200 3.170 3.200 3.130 3.250 383,000 1,233,070 3.2195 2.896 2.869 2.896 2.833 2.941 423,178 2.9138 2.24%
2011-03-28 0 3.130 3.110 3.140 3.080 3.300 754,000 2,401,930 3.1856 2.833 2.815 2.842 2.788 2.987 833,097 2.8831 -0.32%
2011-03-25 0 3.140 3.140 3.150 3.140 3.160 119,000 374,800 3.1496 2.842 2.842 2.851 2.842 2.860 131,484 2.8505 0.32%
2011-03-24 0 3.130 3.130 3.160 3.130 3.220 484,000 1,525,710 3.1523 2.833 2.833 2.860 2.833 2.914 534,773 2.8530 0.00%
2011-03-23 0 3.130 3.100 3.140 3.100 3.140 102,000 318,660 3.1241 2.833 2.806 2.842 2.806 2.842 112,700 2.8275 4.33%
2011-03-22 0 3.000 3.000 3.130 3.000 3.130 563,000 1,737,160 3.0855 2.715 2.715 2.833 2.715 2.833 622,061 2.7926 -3.54%
2011-03-21 0 3.110 3.100 3.140 3.080 3.150 299,000 937,000 3.1338 2.815 2.806 2.842 2.788 2.851 330,366 2.8362 2.30%
2011-03-18 0 3.040 3.030 3.140 2.930 3.150 158,000 488,200 3.0899 2.751 2.742 2.842 2.652 2.851 174,575 2.7965 3.75%
2011-03-17 0 2.930 2.930 2.950 2.910 3.000 2,800,000 8,279,480 2.9570 2.652 2.652 2.670 2.634 2.715 3,093,730 2.6762 -4.56%
2011-03-16 0 3.070 3.060 3.110 3.000 3.110 659,790 1,995,848 3.0250 2.779 2.769 2.815 2.715 2.815 729,004 2.7378 1.66%
2011-03-15 0 3.020 3.010 3.030 2.980 3.030 481,000 1,443,030 3.0001 2.733 2.724 2.742 2.697 2.742 531,459 2.7152 0.33%
2011-03-14 0 3.010 3.010 3.040 2.930 3.060 804,000 2,409,780 2.9972 2.724 2.724 2.751 2.652 2.769 888,342 2.7127 -1.63%
2011-03-11 0 3.060 3.060 3.080 3.050 3.130 111,000 344,960 3.1077 2.769 2.769 2.788 2.760 2.833 122,644 2.8127 -3.77%
2011-03-10 0 3.180 3.180 3.230 3.150 3.180 109,000 345,000 3.1651 2.878 2.878 2.923 2.851 2.878 120,434 2.8646 0.32%
2011-03-09 0 3.170 3.150 3.200 3.170 3.290 513,000 1,653,910 3.2240 2.869 2.851 2.896 2.869 2.978 566,816 2.9179 -1.55%
2011-03-08 0 3.220 3.210 3.220 3.200 3.250 626,000 2,014,150 3.2175 2.914 2.905 2.914 2.896 2.941 691,670 2.9120 -0.31%
2011-03-07 0 3.230 3.200 3.230 3.200 3.240 218,000 700,990 3.2156 2.923 2.896 2.923 2.896 2.932 240,869 2.9103 -0.62%
2011-03-04 0 3.250 3.150 3.250 3.150 3.330 501,000 1,631,540 3.2566 2.941 2.851 2.941 2.851 3.014 553,557 2.9474 0.31%
2011-03-03 0 3.240 3.200 3.250 3.030 3.250 959,000 3,038,490 3.1684 2.932 2.896 2.941 2.742 2.941 1,059,603 2.8676 6.23%
2011-03-02 0 3.050 3.030 3.050 3.000 3.140 839,000 2,561,060 3.0525 2.760 2.742 2.760 2.715 2.842 927,014 2.7627 -2.56%
2011-03-01 0 3.130 3.100 3.130 3.020 3.170 699,940 2,157,438 3.0823 2.833 2.806 2.833 2.733 2.869 773,366 2.7897 -0.32%
2011-02-28 0 3.140 3.110 3.140 3.000 3.170 1,179,000 3,650,120 3.0959 2.842 2.815 2.842 2.715 2.869 1,302,681 2.8020 0.64%
2011-02-25 0 3.120 3.120 3.130 2.960 3.140 1,790,459 5,536,862 3.0924 2.824 2.824 2.833 2.679 2.842 1,978,285 2.7988 4.70%
2011-02-24 0 2.980 2.990 3.000 2.930 3.030 1,449,400 4,320,970 2.9812 2.697 2.706 2.715 2.652 2.742 1,601,447 2.6982 -0.67%
2011-02-23 0 3.000 3.000 3.010 2.880 3.040 1,030,000 3,082,860 2.9931 2.715 2.715 2.724 2.607 2.751 1,138,051 2.7089 1.69%
2011-02-22 0 2.950 2.900 2.950 2.880 3.000 1,751,000 5,161,720 2.9479 2.670 2.625 2.670 2.607 2.715 1,934,686 2.6680 -1.99%
2011-02-21 0 3.010 3.000 3.010 2.900 3.030 2,896,000 8,643,282 2.9846 2.724 2.715 2.724 2.625 2.742 3,199,801 2.7012 0.67%
2011-02-18 0 2.990 2.980 2.990 2.860 3.040 4,699,000 13,945,860 2.9678 2.706 2.697 2.706 2.588 2.751 5,191,942 2.6861 3.46%
2011-02-17 0 2.890 2.890 2.900 2.770 3.200 8,830,000 25,506,939 2.8887 2.616 2.616 2.625 2.507 2.896 9,756,299 2.6144 -8.54%
2011-02-16 0 3.160 3.160 3.180 3.150 3.390 1,173,000 3,865,490 3.2954 2.860 2.860 2.878 2.851 3.068 1,296,052 2.9825 -5.39%
2011-02-15 0 3.340 3.320 3.340 3.320 3.500 891,000 3,024,810 3.3948 3.023 3.005 3.023 3.005 3.168 984,469 3.0725 -4.57%
2011-02-14 0 3.500 3.490 3.500 3.460 3.500 236,000 821,560 3.4812 3.168 3.159 3.168 3.131 3.168 260,757 3.1507 0.57%
2011-02-11 0 3.480 3.450 3.480 3.440 3.500 272,000 942,110 3.4636 3.150 3.122 3.150 3.113 3.168 300,534 3.1348 -0.57%
2011-02-10 0 3.500 3.420 3.500 3.420 3.570 447,000 1,561,210 3.4926 3.168 3.095 3.168 3.095 3.231 493,892 3.1610 0.29%
2011-02-09 0 3.490 3.430 3.500 3.430 3.700 929,000 3,285,960 3.5371 3.159 3.104 3.168 3.104 3.349 1,026,455 3.2013 -4.38%
2011-02-08 0 3.650 3.610 3.650 3.600 3.690 657,000 2,394,830 3.6451 3.303 3.267 3.303 3.258 3.340 725,922 3.2990 1.11%
2011-02-07 0 3.610 3.610 3.680 3.600 3.730 844,000 3,102,460 3.6759 3.267 3.267 3.331 3.258 3.376 932,539 3.3269 -1.37%
2011-02-02 0 3.660 3.630 3.660 3.650 3.720 1,563,000 5,780,650 3.6984 3.313 3.285 3.313 3.303 3.367 1,726,964 3.3473 0.27%
2011-02-01 0 3.650 3.650 3.700 3.650 3.760 87,000 319,310 3.6702 3.303 3.303 3.349 3.303 3.403 96,127 3.3218 -3.18%
2011-01-31 0 3.770 3.730 3.780 3.590 3.780 1,139,000 4,141,480 3.6361 3.412 3.376 3.421 3.249 3.421 1,258,485 3.2908 3.29%
2011-01-28 0 3.650 3.600 3.650 3.590 3.680 1,180,000 4,252,690 3.6040 3.303 3.258 3.303 3.249 3.331 1,303,786 3.2618 -0.82%
2011-01-27 0 3.680 3.650 3.680 3.650 3.710 1,101,000 4,058,980 3.6866 3.331 3.303 3.331 3.303 3.358 1,216,499 3.3366 2.22%
2011-01-26 0 3.600 3.570 3.600 3.560 3.650 819,000 2,949,830 3.6017 3.258 3.231 3.258 3.222 3.303 904,916 3.2598 -0.83%
2011-01-25 0 3.630 3.590 3.640 3.590 3.720 956,000 3,471,280 3.6310 3.285 3.249 3.294 3.249 3.367 1,056,288 3.2863 0.83%
2011-01-24 0 3.600 3.580 3.600 3.570 3.710 967,000 3,496,584 3.6159 3.258 3.240 3.258 3.231 3.358 1,068,442 3.2726 -2.44%
2011-01-21 0 3.690 3.600 3.690 3.570 3.800 1,435,000 5,292,360 3.6881 3.340 3.258 3.340 3.231 3.439 1,585,537 3.3379 -1.34%
2011-01-20 0 3.740 3.710 3.750 3.710 3.800 370,000 1,383,710 3.7398 3.385 3.358 3.394 3.358 3.439 408,814 3.3847 -1.84%
2011-01-19 0 3.810 3.800 3.820 3.770 3.850 1,086,000 4,142,320 3.8143 3.448 3.439 3.457 3.412 3.484 1,199,925 3.4521 0.53%
2011-01-18 0 3.790 3.770 3.790 3.760 3.830 723,000 2,742,160 3.7928 3.430 3.412 3.430 3.403 3.466 798,845 3.4327 0.26%
2011-01-17 0 3.780 3.750 3.780 3.720 3.870 1,455,000 5,543,670 3.8101 3.421 3.394 3.421 3.367 3.503 1,607,635 3.4483 1.07%
2011-01-14 0 3.740 3.710 3.740 3.710 3.800 513,000 1,923,040 3.7486 3.385 3.358 3.385 3.358 3.439 566,816 3.3927 -0.80%
2011-01-13 0 3.770 3.770 3.800 3.770 3.960 323,000 1,237,790 3.8322 3.412 3.412 3.439 3.412 3.584 356,884 3.4683 -1.05%
2011-01-12 0 3.810 3.790 3.800 3.700 3.840 1,604,000 6,063,020 3.7799 3.448 3.430 3.439 3.349 3.475 1,772,265 3.4211 0.26%
2011-01-11 0 3.800 3.750 3.800 3.750 3.830 124,000 467,930 3.7736 3.439 3.394 3.439 3.394 3.466 137,008 3.4153 -2.56%
2011-01-10 0 3.900 3.800 3.900 3.870 3.970 1,384,000 5,402,330 3.9034 3.530 3.439 3.530 3.503 3.593 1,529,187 3.5328 0.52%
2011-01-07 0 3.880 3.880 3.930 3.750 3.950 1,114,000 4,329,500 3.8864 3.512 3.512 3.557 3.394 3.575 1,230,863 3.5175 0.52%
2011-01-06 0 3.860 3.850 3.890 3.850 3.900 1,853,000 7,157,780 3.8628 3.494 3.484 3.521 3.484 3.530 2,047,386 3.4961 0.00%
2011-01-05 0 3.860 3.850 3.900 3.740 4.000 1,265,000 4,855,310 3.8382 3.494 3.484 3.530 3.385 3.620 1,397,703 3.4738 2.93%
2011-01-04 0 3.750 3.680 3.750 3.660 3.780 1,424,000 5,300,980 3.7226 3.394 3.331 3.394 3.313 3.421 1,573,383 3.3692 -0.53%
2011-01-03 0 3.770 3.700 3.770 3.600 3.790 389,000 1,444,980 3.7146 3.412 3.349 3.412 3.258 3.430 429,807 3.3619 3.29%
2010-12-31 0 3.650 3.620 3.650 3.610 3.660 161,000 586,640 3.6437 3.303 3.276 3.303 3.267 3.313 177,889 3.2978 0.83%
2010-12-30 0 3.620 3.600 3.630 3.580 3.650 810,000 2,917,310 3.6016 3.276 3.258 3.285 3.240 3.303 894,972 3.2597 -1.09%
2010-12-29 0 3.660 3.610 3.660 3.560 3.660 160,000 584,890 3.6556 3.313 3.267 3.313 3.222 3.313 176,785 3.3085 1.67%
2010-12-28 0 3.600 3.550 3.600 3.500 3.630 630,000 2,249,070 3.5700 3.258 3.213 3.258 3.168 3.285 696,089 3.2310 -0.83%
2010-12-24 0 3.630 3.590 3.610 3.570 3.640 521,000 1,880,680 3.6098 3.285 3.249 3.267 3.231 3.294 575,655 3.2670 0.00%
2010-12-23 0 3.630 3.630 3.680 3.620 3.740 1,079,000 3,982,780 3.6912 3.285 3.285 3.331 3.276 3.385 1,192,191 3.3407 -1.89%
2010-12-22 0 3.700 3.680 3.700 3.680 3.750 511,000 1,892,830 3.7042 3.349 3.331 3.349 3.331 3.394 564,606 3.3525 0.27%
2010-12-21 0 3.690 3.670 3.700 3.610 3.740 872,401 3,209,394 3.6788 3.340 3.322 3.349 3.267 3.385 963,919 3.3295 0.82%
2010-12-20 0 3.660 3.650 3.690 3.610 3.720 526,000 1,933,410 3.6757 3.313 3.303 3.340 3.267 3.367 581,179 3.3267 -1.35%
2010-12-17 0 3.710 3.710 3.750 3.700 3.780 822,000 3,062,140 3.7252 3.358 3.358 3.394 3.349 3.421 908,231 3.3715 1.09%
2010-12-16 0 3.670 3.670 3.700 3.660 3.770 1,059,000 3,929,630 3.7107 3.322 3.322 3.349 3.313 3.412 1,170,093 3.3584 -2.13%
2010-12-15 0 3.750 3.750 3.800 3.710 3.850 833,000 3,143,360 3.7735 3.394 3.394 3.439 3.358 3.484 920,385 3.4153 -1.06%
2010-12-14 0 3.790 3.730 3.790 3.680 3.900 665,000 2,520,830 3.7907 3.430 3.376 3.430 3.331 3.530 734,761 3.4308 -0.26%
2010-12-13 0 3.800 3.760 3.820 3.730 3.850 644,000 2,433,840 3.7793 3.439 3.403 3.457 3.376 3.484 711,558 3.4204 1.33%
2010-12-10 0 3.750 3.750 3.790 3.700 3.900 1,805,000 6,839,550 3.7892 3.394 3.394 3.430 3.349 3.530 1,994,351 3.4295 -1.32%
2010-12-09 0 3.800 3.780 3.800 3.780 3.900 729,000 2,779,930 3.8133 3.439 3.421 3.439 3.421 3.530 805,475 3.4513 -2.56%
2010-12-08 0 3.900 3.850 3.910 3.810 3.970 1,153,000 4,471,140 3.8778 3.530 3.484 3.539 3.448 3.593 1,273,954 3.5097 -2.50%
2010-12-07 0 4.000 3.980 4.000 3.940 4.070 1,188,000 4,760,140 4.0069 3.620 3.602 3.620 3.566 3.684 1,312,625 3.6264 -1.96%
2010-12-06 0 4.080 4.050 4.070 3.830 4.080 4,291,202 17,158,614 3.9986 3.693 3.665 3.684 3.466 3.693 4,741,364 3.6189 5.70%
2010-12-03 0 3.860 3.780 3.860 3.690 3.910 2,611,000 9,975,690 3.8206 3.494 3.421 3.494 3.340 3.539 2,884,903 3.4579 5.46%
2010-12-02 0 3.660 3.660 3.680 3.660 3.770 954,000 3,522,940 3.6928 3.313 3.313 3.331 3.313 3.412 1,054,078 3.3422 0.00%
2010-12-01 0 3.660 3.650 3.680 3.610 3.770 1,656,590 6,106,209 3.6860 3.313 3.303 3.331 3.267 3.412 1,830,372 3.3360 -4.19%
2010-11-30 0 3.820 3.800 3.840 3.590 3.850 1,814,000 6,728,030 3.7089 3.457 3.439 3.475 3.249 3.484 2,004,295 3.3568 3.24%
2010-11-29 0 3.700 3.700 3.710 3.560 3.700 792,000 2,886,470 3.6445 3.349 3.349 3.358 3.222 3.349 875,084 3.2985 3.35%
2010-11-26 0 3.580 3.570 3.580 3.490 3.660 2,653,000 9,440,050 3.5583 3.240 3.231 3.240 3.159 3.313 2,931,309 3.2204 0.56%
2010-11-25 0 3.560 3.550 3.570 3.550 3.670 1,143,000 4,111,910 3.5975 3.222 3.213 3.231 3.213 3.322 1,262,905 3.2559 -1.11%
2010-11-24 0 3.600 3.570 3.610 3.560 3.710 1,686,000 6,110,430 3.6242 3.258 3.231 3.267 3.222 3.358 1,862,867 3.2801 -4.00%
2010-11-23 0 3.750 3.730 3.740 3.730 3.850 885,000 3,333,720 3.7669 3.394 3.376 3.385 3.376 3.484 977,840 3.4093 -2.60%
2010-11-22 0 3.850 3.850 3.890 3.770 3.890 1,269,000 4,848,780 3.8209 3.484 3.484 3.521 3.412 3.521 1,402,123 3.4582 3.77%
2010-11-19 0 3.710 3.660 3.700 3.600 3.740 1,386,000 5,128,300 3.7001 3.358 3.313 3.349 3.258 3.385 1,531,396 3.3488 0.82%
2010-11-18 0 3.680 3.670 3.710 3.620 3.720 1,323,000 4,855,190 3.6698 3.331 3.322 3.358 3.276 3.367 1,461,787 3.3214 1.94%
2010-11-17 0 3.610 3.600 3.620 3.500 3.810 2,767,000 10,053,540 3.6334 3.267 3.258 3.276 3.168 3.448 3,057,268 3.2884 -3.99%
2010-11-16 0 3.760 3.730 3.760 3.710 4.070 1,824,000 7,060,340 3.8708 3.403 3.376 3.403 3.358 3.684 2,015,344 3.5033 -6.00%
2010-11-15 0 4.000 4.000 4.010 3.860 4.120 2,512,000 10,013,690 3.9863 3.620 3.620 3.629 3.494 3.729 2,775,518 3.6079 0.25%
2010-11-12 0 3.990 3.990 4.000 3.990 4.300 2,083,000 8,591,490 4.1246 3.611 3.611 3.620 3.611 3.892 2,301,514 3.7330 -4.55%
2010-11-11 0 4.180 4.170 4.180 3.990 4.250 5,036,000 20,999,780 4.1699 3.783 3.774 3.783 3.611 3.846 5,564,294 3.7740 4.50%
2010-11-10 0 4.000 3.970 4.000 3.930 4.120 4,228,000 16,985,320 4.0173 3.620 3.593 3.620 3.557 3.729 4,671,532 3.6359 -2.20%
2010-11-09 0 4.090 4.090 4.100 3.520 4.120 12,255,500 47,594,995 3.8836 3.702 3.702 3.711 3.186 3.729 13,541,146 3.5148 14.25%
2010-11-08 0 3.580 3.570 3.590 3.500 3.590 3,044,000 10,756,221 3.5336 3.240 3.231 3.249 3.168 3.249 3,363,326 3.1981 2.87%
2010-11-05 0 3.480 3.450 3.480 3.450 3.500 1,369,000 4,750,150 3.4698 3.150 3.122 3.150 3.122 3.168 1,512,613 3.1404 1.16%
2010-11-04 0 3.440 3.440 3.450 3.400 3.480 2,213,000 7,620,560 3.4435 3.113 3.113 3.122 3.077 3.150 2,445,152 3.1166 1.18%
2010-11-03 0 3.400 3.390 3.400 3.380 3.460 4,514,000 15,410,410 3.4139 3.077 3.068 3.077 3.059 3.131 4,987,535 3.0898 -0.87%
2010-11-02 0 3.430 3.420 3.430 3.380 3.450 1,889,000 6,453,210 3.4162 3.104 3.095 3.104 3.059 3.122 2,087,163 3.0919 -0.87%
2010-11-01 0 3.460 3.450 3.470 3.400 3.500 2,146,000 7,417,040 3.4562 3.131 3.122 3.141 3.077 3.168 2,371,123 3.1281 0.58%
2010-10-29 0 3.440 3.420 3.440 3.320 3.490 2,799,000 9,471,522 3.3839 3.113 3.095 3.113 3.005 3.159 3,092,625 3.0626 -0.58%
2010-10-28 0 3.460 3.460 3.470 3.460 3.650 5,008,000 17,563,522 3.5071 3.131 3.131 3.141 3.131 3.303 5,533,357 3.1741 -4.16%
2010-10-27 0 3.610 3.600 3.620 3.510 3.710 6,867,000 24,902,320 3.6264 3.267 3.258 3.276 3.177 3.358 7,587,373 3.2821 1.69%
2010-10-26 0 3.550 3.540 3.550 3.410 3.620 9,023,000 32,032,290 3.5501 3.213 3.204 3.213 3.086 3.276 9,969,545 3.2130 2.31%
2010-10-25 0 3.470 3.470 3.540 3.450 3.640 7,161,500 25,370,750 3.5427 3.141 3.141 3.204 3.122 3.294 7,912,767 3.2063 -0.86%
2010-10-22 0 3.500 3.500 3.520 3.490 3.530 1,608,000 5,643,420 3.5096 3.168 3.168 3.186 3.159 3.195 1,776,685 3.1764 -0.85%
2010-10-21 0 3.530 3.510 3.540 3.500 3.570 773,000 2,728,460 3.5297 3.195 3.177 3.204 3.168 3.231 854,090 3.1946 -0.56%
2010-10-20 0 3.550 3.540 3.560 3.450 3.550 1,531,000 5,370,750 3.5080 3.213 3.204 3.222 3.122 3.213 1,691,607 3.1749 0.85%
2010-10-19 0 3.520 3.510 3.520 3.450 3.570 2,155,000 7,573,270 3.5143 3.186 3.177 3.186 3.122 3.231 2,381,067 3.1806 -0.56%
2010-10-18 0 3.540 3.510 3.560 3.520 3.600 1,703,000 6,069,540 3.5640 3.204 3.177 3.222 3.186 3.258 1,881,651 3.2256 0.85%
2010-10-15 0 3.510 3.500 3.510 3.470 3.520 821,000 2,871,520 3.4976 3.177 3.168 3.177 3.141 3.186 907,126 3.1655 1.45%
2010-10-14 0 3.460 3.440 3.460 3.430 3.550 5,192,000 18,083,100 3.4829 3.131 3.113 3.131 3.104 3.213 5,736,659 3.1522 -1.70%
2010-10-13 0 3.520 3.510 3.530 3.500 3.580 1,981,000 6,990,876 3.5290 3.186 3.177 3.195 3.168 3.240 2,188,814 3.1939 0.57%
2010-10-12 0 3.500 3.500 3.520 3.500 3.640 3,311,000 11,708,845 3.5363 3.168 3.168 3.186 3.168 3.294 3,658,336 3.2006 -2.23%
2010-10-11 0 3.580 3.570 3.600 3.570 3.700 3,065,000 11,060,050 3.6085 3.240 3.231 3.258 3.231 3.349 3,386,529 3.2659 -3.24%
2010-10-08 0 3.700 3.690 3.710 3.640 3.780 2,086,000 7,731,450 3.7064 3.349 3.340 3.358 3.294 3.421 2,304,829 3.3545 -0.80%
2010-10-07 0 3.730 3.730 3.740 3.700 3.780 4,569,000 17,103,670 3.7434 3.376 3.376 3.385 3.349 3.421 5,048,304 3.3880 0.81%
2010-10-06 0 3.700 3.690 3.700 3.650 3.720 2,733,000 10,109,660 3.6991 3.349 3.340 3.349 3.303 3.367 3,019,701 3.3479 1.37%
2010-10-05 0 3.650 3.650 3.680 3.630 3.750 2,099,000 7,755,910 3.6951 3.303 3.303 3.331 3.285 3.394 2,319,193 3.3442 -2.41%
2010-10-04 0 3.740 3.730 3.740 3.640 3.750 4,270,000 15,801,130 3.7005 3.385 3.376 3.385 3.294 3.394 4,717,938 3.3492 3.03%
2010-09-30 0 3.630 3.630 3.650 3.530 3.710 3,544,000 12,876,110 3.6332 3.285 3.285 3.303 3.195 3.358 3,915,778 3.2883 2.25%
2010-09-29 0 3.550 3.540 3.560 3.470 3.580 1,296,000 4,569,740 3.5260 3.213 3.204 3.222 3.141 3.240 1,431,955 3.1913 2.31%
2010-09-28 0 3.470 3.460 3.470 3.460 3.600 2,542,000 8,945,150 3.5189 3.141 3.131 3.141 3.131 3.258 2,808,665 3.1848 -3.34%
2010-09-27 0 3.590 3.570 3.590 3.570 3.620 2,210,000 7,960,950 3.6022 3.249 3.231 3.249 3.231 3.276 2,441,837 3.2602 -0.55%
2010-09-24 0 3.610 3.600 3.610 3.540 3.640 2,006,000 7,195,640 3.5871 3.267 3.258 3.267 3.204 3.294 2,216,437 3.2465 0.28%
2010-09-22 0 3.600 3.590 3.600 3.550 3.630 515,000 1,854,100 3.6002 3.258 3.249 3.258 3.213 3.285 569,025 3.2584 1.98%
2010-09-21 0 3.530 3.530 3.590 3.530 3.650 2,995,000 10,773,560 3.5972 3.195 3.195 3.249 3.195 3.303 3,309,186 3.2557 -1.94%
2010-09-20 0 3.600 3.590 3.600 3.500 3.660 11,954,000 43,121,630 3.6073 3.258 3.249 3.258 3.168 3.313 13,208,017 3.2648 2.86%
2010-09-17 0 3.500 3.490 3.500 3.450 3.500 3,919,000 13,708,480 3.4980 3.168 3.159 3.168 3.122 3.168 4,330,117 3.1658 -0.28%
2010-09-16 0 3.510 3.500 3.510 3.440 3.510 2,902,000 10,147,750 3.4968 3.177 3.168 3.177 3.113 3.177 3,206,430 3.1648 0.00%
2010-09-15 0 3.510 3.510 3.520 3.500 3.570 767,000 2,705,090 3.5268 3.177 3.177 3.186 3.168 3.231 847,461 3.1920 0.00%
2010-09-14 0 3.510 3.510 3.540 3.510 3.590 982,000 3,479,620 3.5434 3.177 3.177 3.204 3.177 3.249 1,085,015 3.2070 -0.85%
2010-09-13 0 3.540 3.530 3.570 3.520 3.630 3,127,000 11,184,050 3.5766 3.204 3.195 3.231 3.186 3.285 3,455,033 3.2370 -0.84%
2010-09-10 0 3.570 3.550 3.580 3.510 3.630 1,656,000 5,918,220 3.5738 3.231 3.213 3.240 3.177 3.285 1,829,720 3.2345 1.42%
2010-09-09 0 3.520 3.510 3.520 3.500 3.560 786,000 2,778,670 3.5352 3.186 3.177 3.186 3.168 3.222 868,454 3.1996 0.28%
2010-09-08 0 3.510 3.510 3.540 3.500 3.590 721,000 2,539,100 3.5216 3.177 3.177 3.204 3.168 3.249 796,635 3.1873 -2.23%
2010-09-07 0 3.590 3.560 3.600 3.520 3.620 520,000 1,863,730 3.5841 3.249 3.222 3.258 3.186 3.276 574,550 3.2438 1.99%
2010-09-06 0 3.520 3.500 3.550 3.500 3.750 2,491,000 9,013,350 3.6184 3.186 3.168 3.213 3.168 3.394 2,752,315 3.2748 -2.76%
2010-09-03 0 3.620 3.620 3.640 3.610 3.700 2,581,000 9,439,070 3.6571 3.276 3.276 3.294 3.267 3.349 2,851,756 3.3099 -0.55%
2010-09-02 0 3.640 3.590 3.650 3.550 3.680 695,000 2,510,140 3.6117 3.294 3.249 3.303 3.213 3.331 767,908 3.2688 1.11%
2010-09-01 0 3.600 3.570 3.600 3.500 3.600 880,000 3,126,420 3.5528 3.258 3.231 3.258 3.168 3.258 972,315 3.2154 2.27%
2010-08-31 0 3.520 3.510 3.520 3.500 3.530 168,000 590,350 3.5140 3.186 3.177 3.186 3.168 3.195 185,624 3.1804 -1.40%
2010-08-30 0 3.570 3.520 3.570 3.490 3.570 930,000 3,262,200 3.5077 3.231 3.186 3.231 3.159 3.231 1,027,560 3.1747 3.18%
2010-08-27 0 3.460 3.450 3.480 3.450 3.540 1,333,000 4,657,540 3.4940 3.131 3.122 3.150 3.122 3.204 1,472,836 3.1623 -1.14%
2010-08-26 0 3.500 3.490 3.500 3.400 3.530 1,574,000 5,495,310 3.4913 3.168 3.159 3.168 3.077 3.195 1,739,118 3.1598 -0.28%
2010-08-25 0 3.510 3.510 3.520 3.400 3.600 2,885,000 10,117,400 3.5069 3.177 3.177 3.186 3.077 3.258 3,187,647 3.1739 -1.68%
2010-08-24 0 3.570 3.560 3.570 3.560 3.660 823,000 2,956,240 3.5920 3.231 3.222 3.231 3.222 3.313 909,336 3.2510 -2.19%
2010-08-23 0 3.650 3.630 3.650 3.610 3.710 1,270,000 4,656,360 3.6664 3.303 3.285 3.303 3.267 3.358 1,403,228 3.3183 1.39%
2010-08-20 0 3.600 3.600 3.610 3.580 3.640 867,000 3,137,530 3.6188 3.258 3.258 3.267 3.240 3.294 957,951 3.2752 0.28%
2010-08-19 0 3.590 3.590 3.600 3.560 3.640 647,000 2,328,820 3.5994 3.249 3.249 3.258 3.222 3.294 714,873 3.2577 0.84%
2010-08-18 0 3.560 3.560 3.580 3.500 3.640 2,365,500 8,414,365 3.5571 3.222 3.222 3.240 3.168 3.294 2,613,649 3.2194 1.71%
2010-08-17 0 3.500 3.510 3.520 3.500 3.570 1,014,000 3,573,990 3.5246 3.168 3.177 3.186 3.168 3.231 1,120,372 3.1900 -0.85%
2010-08-16 0 3.530 3.520 3.530 3.470 3.580 1,263,000 4,448,990 3.5226 3.195 3.186 3.195 3.141 3.240 1,395,493 3.1881 -0.84%
2010-08-13 0 3.560 3.530 3.560 3.510 3.570 1,210,000 4,276,870 3.5346 3.222 3.195 3.222 3.177 3.231 1,336,933 3.1990 0.56%
2010-08-12 0 3.540 3.530 3.570 3.510 3.600 1,862,000 6,605,140 3.5473 3.204 3.195 3.231 3.177 3.258 2,057,330 3.2105 -2.75%
2010-08-11 0 3.640 3.620 3.630 3.600 3.730 1,429,000 5,209,580 3.6456 3.294 3.276 3.285 3.258 3.376 1,578,907 3.2995 -0.82%
2010-08-10 0 3.670 3.660 3.670 3.650 3.790 3,112,000 11,617,120 3.7330 3.322 3.313 3.322 3.303 3.430 3,438,460 3.3786 -1.61%
2010-08-09 0 3.730 3.720 3.740 3.630 3.870 8,847,830 33,500,514 3.7863 3.376 3.367 3.385 3.285 3.503 9,775,999 3.4268 1.63%
2010-08-06 0 3.670 3.650 3.670 3.650 3.710 1,204,000 4,418,710 3.6700 3.322 3.303 3.322 3.303 3.358 1,330,304 3.3216 -1.08%
2010-08-05 0 3.710 3.710 3.720 3.630 3.740 2,336,000 8,635,140 3.6965 3.358 3.358 3.367 3.285 3.385 2,581,055 3.3456 2.20%
2010-08-04 0 3.630 3.630 3.650 3.570 3.660 1,317,605 4,771,862 3.6216 3.285 3.285 3.303 3.231 3.313 1,455,826 3.2778 -1.09%
2010-08-03 0 3.670 3.630 3.660 3.600 3.700 2,584,000 9,413,160 3.6429 3.322 3.285 3.313 3.258 3.349 2,855,071 3.2970 0.00%
2010-08-02 0 3.670 3.660 3.670 3.570 3.690 3,964,000 14,444,420 3.6439 3.322 3.313 3.322 3.231 3.340 4,379,838 3.2979 1.10%
2010-07-30 0 3.630 3.620 3.630 3.530 3.670 5,356,000 19,362,520 3.6151 3.285 3.276 3.285 3.195 3.322 5,917,864 3.2719 2.54%
2010-07-29 0 3.540 3.540 3.550 3.490 3.640 5,878,000 20,982,700 3.5697 3.204 3.204 3.213 3.159 3.294 6,494,623 3.2308 1.72%
2010-07-28 0 3.480 3.470 3.480 3.450 3.570 4,337,000 15,237,754 3.5134 3.150 3.141 3.150 3.122 3.231 4,791,967 3.1799 1.16%
2010-07-27 0 3.440 3.420 3.440 3.370 3.460 1,265,000 4,330,890 3.4236 3.113 3.095 3.113 3.050 3.131 1,397,703 3.0986 1.18%
2010-07-26 0 3.400 3.400 3.410 3.350 3.430 831,000 2,816,520 3.3893 3.077 3.077 3.086 3.032 3.104 918,175 3.0675 -0.87%
2010-07-23 0 3.430 3.410 3.430 3.390 3.560 2,364,000 8,212,630 3.4740 3.104 3.086 3.104 3.068 3.222 2,611,992 3.1442 -1.72%
2010-07-22 0 3.490 3.460 3.500 3.350 3.510 2,503,000 8,703,640 3.4773 3.159 3.131 3.168 3.032 3.177 2,765,574 3.1471 2.05%
2010-07-21 0 3.420 3.400 3.410 3.280 3.420 1,703,000 5,740,350 3.3707 3.095 3.077 3.086 2.969 3.095 1,881,651 3.0507 4.27%
2010-07-20 0 3.280 3.280 3.290 3.260 3.350 1,126,000 3,707,760 3.2929 2.969 2.969 2.978 2.950 3.032 1,244,121 2.9802 0.61%
2010-07-19 0 3.260 3.250 3.260 3.210 3.410 4,132,000 13,682,400 3.3113 2.950 2.941 2.950 2.905 3.086 4,565,462 2.9969 -4.12%
2010-07-16 0 3.400 3.380 3.400 3.340 3.470 2,752,000 9,363,610 3.4025 3.077 3.059 3.077 3.023 3.141 3,040,695 3.0794 -0.87%
2010-07-15 0 3.430 3.410 3.430 3.400 3.520 2,867,000 9,931,090 3.4639 3.104 3.086 3.104 3.077 3.186 3,167,759 3.1351 -2.00%
2010-07-14 0 3.500 3.490 3.510 3.460 3.530 4,724,000 16,514,210 3.4958 3.168 3.159 3.177 3.131 3.195 5,219,564 3.1639 0.29%
2010-07-13 0 3.490 3.490 3.500 3.420 3.570 2,828,000 9,912,410 3.5051 3.159 3.159 3.168 3.095 3.231 3,124,667 3.1723 0.00%
2010-07-12 0 3.490 3.450 3.460 3.450 3.580 2,767,000 9,677,440 3.4974 3.159 3.122 3.131 3.122 3.240 3,057,268 3.1654 -1.41%
2010-07-09 0 3.540 3.520 3.550 3.470 3.590 4,139,000 14,662,080 3.5424 3.204 3.186 3.213 3.141 3.249 4,573,196 3.2061 1.43%
2010-07-08 0 3.490 3.480 3.500 3.380 3.600 16,147,000 55,840,540 3.4583 3.159 3.150 3.168 3.059 3.258 17,840,878 3.1299 -1.69%
2010-07-07 0 3.550 3.540 3.550 3.530 3.660 6,962,000 25,105,110 3.6060 3.213 3.204 3.213 3.195 3.313 7,692,339 3.2637 -2.20%
2010-07-06 0 3.630 3.630 3.640 3.560 3.680 5,244,000 18,970,590 3.6176 3.285 3.285 3.294 3.222 3.331 5,794,114 3.2741 -0.82%
2010-07-05 0 3.660 3.650 3.660 3.500 3.690 9,949,000 35,871,620 3.6056 3.313 3.303 3.313 3.168 3.340 10,992,686 3.2632 3.10%
2010-07-02 0 3.550 3.530 3.540 3.460 3.620 19,281,000 67,856,560 3.5193 3.213 3.195 3.204 3.131 3.276 21,303,646 3.1852 -1.39%
2010-06-30 0 3.600 3.590 3.600 3.570 3.850 39,380,000 144,755,470 3.6759 3.258 3.249 3.258 3.231 3.484 43,511,102 3.3269 -6.01%
2010-06-29 0 3.830 3.810 3.820 3.630 3.960 173,271,000 657,365,970 3.7939 3.466 3.448 3.457 3.285 3.584 191,447,746 3.4337

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top