Magic Holdings International Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01633  2010-09-24  2014-04-01  2014-04-10
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
2014-04-09 1 - - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2014-04-01 0 6.280 6.280 6.300 6.280 6.300 820,688 5,157,794 6.2847 6.280 6.280 6.300 6.280 6.300 820,688 6.2847 -0.16%
2014-03-31 0 6.290 6.280 6.290 6.270 6.290 490,412 3,081,336 6.2832 6.290 6.280 6.290 6.270 6.290 490,412 6.2832 0.00%
2014-03-28 0 6.290 6.270 6.290 6.270 6.290 457,062 2,867,838 6.2745 6.290 6.270 6.290 6.270 6.290 457,062 6.2745 0.00%
2014-03-27 0 6.290 6.270 6.290 6.270 6.290 707,680 4,441,950 6.2768 6.290 6.270 6.290 6.270 6.290 707,680 6.2768 0.16%
2014-03-26 0 6.280 6.270 6.290 6.270 6.290 1,556,369 9,767,552 6.2759 6.280 6.270 6.290 6.270 6.290 1,556,369 6.2759 -0.16%
2014-03-25 0 6.290 6.270 6.290 6.270 6.290 1,552,323 9,739,989 6.2745 6.290 6.270 6.290 6.270 6.290 1,552,323 6.2745 0.64%
2014-03-24 1 - - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2014-03-21 0 6.250 6.230 6.290 6.230 6.290 5,688,413 35,565,222 6.2522 6.250 6.230 6.290 6.230 6.290 5,688,413 6.2522 0.00%
2014-03-20 0 6.250 6.240 6.260 6.230 6.260 1,020,800 6,370,544 6.2407 6.250 6.240 6.260 6.230 6.260 1,020,800 6.2407 -0.16%
2014-03-19 0 6.260 6.240 6.260 6.230 6.260 929,167 5,796,756 6.2387 6.260 6.240 6.260 6.230 6.260 929,167 6.2387 0.16%
2014-03-18 0 6.250 6.240 6.250 6.230 6.250 879,713 5,485,738 6.2358 6.250 6.240 6.250 6.230 6.250 879,713 6.2358 0.00%
2014-03-17 0 6.250 6.230 6.250 6.230 6.280 1,183,311 7,391,276 6.2463 6.250 6.230 6.250 6.230 6.280 1,183,311 6.2463 -0.32%
2014-03-14 0 6.270 6.250 6.280 6.230 6.280 1,722,049 10,744,492 6.2394 6.270 6.250 6.280 6.230 6.280 1,722,049 6.2394 0.48%
2014-03-13 0 6.240 6.230 6.240 6.230 6.240 923,131 5,754,308 6.2335 6.240 6.230 6.240 6.230 6.240 923,131 6.2335 -0.16%
2014-03-12 0 6.250 6.240 6.250 6.230 6.260 1,043,410 6,512,673 6.2417 6.250 6.240 6.250 6.230 6.260 1,043,410 6.2417 0.00%
2014-03-11 0 6.250 6.240 6.250 6.240 6.250 292,400 1,827,320 6.2494 6.250 6.240 6.250 6.240 6.250 292,400 6.2494 0.16%
2014-03-10 0 6.240 6.240 6.250 6.240 6.260 840,800 5,256,710 6.2520 6.240 6.240 6.250 6.240 6.260 840,800 6.2520 -0.32%
2014-03-07 0 6.260 6.250 6.260 6.250 6.260 1,150,600 7,202,710 6.2600 6.260 6.250 6.260 6.250 6.260 1,150,600 6.2600 0.00%
2014-03-06 0 6.260 6.250 6.260 6.250 6.270 2,794,536 17,472,106 6.2522 6.260 6.250 6.260 6.250 6.270 2,794,536 6.2522 0.16%
2014-03-05 0 6.250 6.250 6.260 6.250 6.260 216,974 1,357,628 6.2571 6.250 6.250 6.260 6.250 6.260 216,974 6.2571 -0.16%
2014-03-04 0 6.260 6.250 6.260 6.240 6.260 1,509,587 9,434,455 6.2497 6.260 6.250 6.260 6.240 6.260 1,509,587 6.2497 0.16%
2014-03-03 0 6.250 6.240 6.250 6.230 6.250 1,236,151 7,724,394 6.2487 6.250 6.240 6.250 6.230 6.250 1,236,151 6.2487 0.32%
2014-02-28 0 6.230 6.220 6.240 6.220 6.240 2,670,102 16,654,162 6.2373 6.230 6.220 6.240 6.220 6.240 2,670,102 6.2373 0.00%
2014-02-27 0 6.230 6.220 6.230 6.210 6.230 410,449 2,552,938 6.2199 6.230 6.220 6.230 6.210 6.230 410,449 6.2199 0.16%
2014-02-26 0 6.220 6.220 6.230 6.210 6.230 560,000 3,483,850 6.2212 6.220 6.220 6.230 6.210 6.230 560,000 6.2212 0.00%
2014-02-25 0 6.220 6.220 6.230 6.220 6.230 743,276 4,623,662 6.2207 6.220 6.220 6.230 6.220 6.230 743,276 6.2207 0.00%
2014-02-24 0 6.220 6.220 6.230 6.220 6.230 4,391,458 27,325,295 6.2224 6.220 6.220 6.230 6.220 6.230 4,391,458 6.2224 -0.32%
2014-02-21 0 6.240 6.230 6.240 6.230 6.240 11,419 71,215 6.2365 6.240 6.230 6.240 6.230 6.240 11,419 6.2365 0.16%
2014-02-20 0 6.230 6.230 6.240 6.230 6.240 4,036,000 25,184,420 6.2399 6.230 6.230 6.240 6.230 6.240 4,036,000 6.2399 -0.16%
2014-02-19 0 6.240 6.240 6.250 6.240 6.250 1,698,414 10,602,178 6.2424 6.240 6.240 6.250 6.240 6.250 1,698,414 6.2424 0.00%
2014-02-18 0 6.240 6.240 6.250 6.240 6.250 178,242 1,113,696 6.2482 6.240 6.240 6.250 6.240 6.250 178,242 6.2482 -0.16%
2014-02-17 0 6.250 6.240 6.250 6.240 6.260 590,254 3,690,960 6.2532 6.250 6.240 6.250 6.240 6.260 590,254 6.2532 0.00%
2014-02-14 0 6.250 6.240 6.250 6.240 6.260 486,409 3,041,236 6.2524 6.250 6.240 6.250 6.240 6.260 486,409 6.2524 0.00%
2014-02-13 0 6.250 6.250 6.260 6.250 6.260 231,321 1,447,283 6.2566 6.250 6.250 6.260 6.250 6.260 231,321 6.2566 -0.16%
2014-02-12 0 6.260 6.250 6.260 6.250 6.260 436,206 2,729,607 6.2576 6.260 6.250 6.260 6.250 6.260 436,206 6.2576 0.16%
2014-02-11 0 6.250 6.230 6.250 6.230 6.250 2,836,647 17,706,608 6.2421 6.250 6.230 6.250 6.230 6.250 2,836,647 6.2421 0.32%
2014-02-10 0 6.230 6.230 6.240 6.230 6.240 717,000 4,471,240 6.2360 6.230 6.230 6.240 6.230 6.240 717,000 6.2360 0.00%
2014-02-07 0 6.230 6.230 6.240 6.230 6.240 506,987 3,161,220 6.2353 6.230 6.230 6.240 6.230 6.240 506,987 6.2353 0.00%
2014-02-06 0 6.230 6.230 6.240 - - 316 1,946 6.1582 6.230 6.230 6.240 - - 316 6.1582 0.00%
2014-02-05 0 6.230 6.230 6.240 6.230 6.240 2,807,000 17,489,340 6.2306 6.230 6.230 6.240 6.230 6.240 2,807,000 6.2306 -0.16%
2014-02-04 0 6.240 6.230 6.240 6.230 6.240 1,717,200 10,698,724 6.2303 6.240 6.230 6.240 6.230 6.240 1,717,200 6.2303 0.16%
2014-01-30 0 6.230 6.230 6.240 6.230 6.240 50,000 311,570 6.2314 6.230 6.230 6.240 6.230 6.240 50,000 6.2314 0.00%
2014-01-29 0 6.230 6.230 6.240 6.230 6.240 803,248 5,008,594 6.2354 6.230 6.230 6.240 6.230 6.240 803,248 6.2354 0.00%
2014-01-28 0 6.230 6.230 6.240 6.230 6.240 445,347 2,776,544 6.2346 6.230 6.230 6.240 6.230 6.240 445,347 6.2346 -0.16%
2014-01-27 0 6.240 6.230 6.240 6.230 6.240 3,439,556 21,443,297 6.2343 6.240 6.230 6.240 6.230 6.240 3,439,556 6.2343 0.00%
2014-01-24 0 6.240 6.230 6.240 6.230 6.240 2,528,440 15,768,901 6.2366 6.240 6.230 6.240 6.230 6.240 2,528,440 6.2366 0.00%
2014-01-23 0 6.240 6.230 6.240 6.230 6.240 1,377,177 8,593,383 6.2399 6.240 6.230 6.240 6.230 6.240 1,377,177 6.2399 0.00%
2014-01-22 0 6.240 6.230 6.240 6.230 6.240 2,119,888 13,213,882 6.2333 6.240 6.230 6.240 6.230 6.240 2,119,888 6.2333 0.16%
2014-01-21 0 6.230 6.230 6.240 6.230 6.240 2,264,006 14,116,119 6.2350 6.230 6.230 6.240 6.230 6.240 2,264,006 6.2350 -0.32%
2014-01-20 0 6.250 6.240 6.250 6.230 6.250 1,452,400 9,063,448 6.2403 6.250 6.240 6.250 6.230 6.250 1,452,400 6.2403 0.00%
2014-01-17 0 6.250 6.240 6.250 6.240 6.260 2,945,175 18,382,765 6.2417 6.250 6.240 6.250 6.240 6.260 2,945,175 6.2417 -0.16%
2014-01-16 0 6.260 6.240 6.260 6.240 6.260 178,207 1,113,761 6.2498 6.260 6.240 6.260 6.240 6.260 178,207 6.2498 0.00%
2014-01-15 0 6.260 6.260 6.270 6.260 6.270 1,169,000 7,318,150 6.2602 6.260 6.260 6.270 6.260 6.270 1,169,000 6.2602 0.00%
2014-01-14 0 6.260 6.260 6.270 6.260 6.270 1,597,433 10,006,990 6.2644 6.260 6.260 6.270 6.260 6.270 1,597,433 6.2644 -0.16%
2014-01-13 0 6.270 6.260 6.270 6.240 6.270 2,618,396 16,377,127 6.2546 6.270 6.260 6.270 6.240 6.270 2,618,396 6.2546 1.46%
2014-01-10 0 6.180 6.170 6.180 6.160 6.180 2,027,432 12,508,767 6.1698 6.180 6.170 6.180 6.160 6.180 2,027,432 6.1698 0.16%
2014-01-09 0 6.170 6.150 6.170 6.150 6.170 1,745,860 10,743,900 6.1539 6.170 6.150 6.170 6.150 6.170 1,745,860 6.1539 0.49%
2014-01-08 0 6.140 6.140 6.150 6.140 6.160 3,051,325 18,753,907 6.1462 6.140 6.140 6.150 6.140 6.160 3,051,325 6.1462 0.00%
2014-01-07 0 6.140 6.140 6.150 6.130 6.140 453,304 2,782,829 6.1390 6.140 6.140 6.150 6.130 6.140 453,304 6.1390 0.16%
2014-01-06 0 6.130 6.130 6.140 6.130 6.140 199,898 1,225,420 6.1302 6.130 6.130 6.140 6.130 6.140 199,898 6.1302 0.00%
2014-01-03 0 6.130 6.130 6.140 6.130 6.150 463,040 2,838,716 6.1306 6.130 6.130 6.140 6.130 6.150 463,040 6.1306 0.00%
2014-01-02 0 6.130 6.130 6.140 6.120 6.140 87,207 534,574 6.1299 6.130 6.130 6.140 6.120 6.140 87,207 6.1299 -0.16%
2013-12-31 0 6.140 6.130 6.140 6.130 6.150 146,813 899,764 6.1286 6.140 6.130 6.140 6.130 6.150 146,813 6.1286 0.16%
2013-12-30 0 6.130 6.130 6.140 6.120 6.160 69,206 424,028 6.1270 6.130 6.130 6.140 6.120 6.160 69,206 6.1270 0.16%
2013-12-27 0 6.120 6.120 6.130 6.120 6.130 41,621 254,829 6.1226 6.120 6.120 6.130 6.120 6.130 41,621 6.1226 0.00%
2013-12-24 0 6.120 6.120 6.140 6.110 6.150 128,005 784,080 6.1254 6.120 6.120 6.140 6.110 6.150 128,005 6.1254 -0.16%
2013-12-23 0 6.130 6.120 6.130 6.120 6.130 116,207 711,262 6.1206 6.130 6.120 6.130 6.120 6.130 116,207 6.1206 -0.65%
2013-12-20 0 6.170 6.130 6.170 6.110 6.170 1,638,625 10,039,181 6.1266 6.170 6.130 6.170 6.110 6.170 1,638,625 6.1266 0.98%
2013-12-19 0 6.110 6.110 6.120 6.110 6.120 942,352 5,758,011 6.1103 6.110 6.110 6.120 6.110 6.120 942,352 6.1103 0.00%
2013-12-18 0 6.110 6.110 6.140 6.110 6.130 1,120,000 6,852,080 6.1179 6.110 6.110 6.140 6.110 6.130 1,120,000 6.1179 -0.49%
2013-12-17 0 6.140 6.120 6.140 6.110 6.140 1,272,827 7,791,991 6.1218 6.140 6.120 6.140 6.110 6.140 1,272,827 6.1218 0.49%
2013-12-16 0 6.140 6.130 6.140 6.130 6.150 1,181,276 7,242,235 6.1309 6.110 6.100 6.110 6.100 6.120 1,187,076 6.1009 0.16%
2013-12-13 0 6.130 6.130 6.140 6.130 6.150 101,042 620,896 6.1449 6.100 6.100 6.110 6.100 6.120 101,538 6.1149 0.00%
2013-12-12 0 6.130 6.130 6.140 6.130 6.150 1,159,042 7,106,215 6.1311 6.100 6.100 6.110 6.100 6.120 1,164,733 6.1012 -0.16%
2013-12-11 0 6.140 6.130 6.140 6.130 6.140 209,351 1,284,079 6.1336 6.110 6.100 6.110 6.100 6.110 210,379 6.1036 0.00%
2013-12-10 0 6.140 6.130 6.140 6.130 6.140 1,169,206 7,167,440 6.1302 6.110 6.100 6.110 6.100 6.110 1,174,947 6.1002 0.00%
2013-12-09 0 6.140 6.130 6.140 6.130 6.140 2,221,827 13,620,934 6.1305 6.110 6.100 6.110 6.100 6.110 2,232,736 6.1006 0.00%
2013-12-06 0 6.140 6.130 6.140 6.130 6.140 444,992 2,729,422 6.1336 6.110 6.100 6.110 6.100 6.110 447,177 6.1037 0.16%
2013-12-05 0 6.130 6.130 6.140 6.130 6.140 149,958 919,630 6.1326 6.100 6.100 6.110 6.100 6.110 150,694 6.1026 -0.16%
2013-12-04 0 6.140 6.130 6.140 6.130 6.140 396,399 2,432,789 6.1372 6.110 6.100 6.110 6.100 6.110 398,345 6.1072 -0.16%
2013-12-03 0 6.150 6.140 6.150 6.130 6.150 1,856,229 11,404,627 6.1440 6.120 6.110 6.120 6.100 6.120 1,865,343 6.1140 0.16%
2013-12-02 0 6.140 6.130 6.140 6.130 6.160 524,106 3,217,205 6.1385 6.110 6.100 6.110 6.100 6.130 526,679 6.1085 0.16%
2013-11-29 0 6.130 6.130 6.140 6.130 6.140 3,649,413 22,374,196 6.1309 6.100 6.100 6.110 6.100 6.110 3,667,332 6.1009 -0.33%
2013-11-28 0 6.150 6.140 6.150 6.130 6.150 242,620 1,490,082 6.1416 6.120 6.110 6.120 6.100 6.120 243,811 6.1116 0.16%
2013-11-27 0 6.140 6.140 6.150 6.130 6.170 488,607 3,001,592 6.1432 6.110 6.110 6.120 6.100 6.140 491,006 6.1131 -0.49%
2013-11-26 0 6.170 6.130 6.170 6.130 6.180 791,459 4,870,379 6.1537 6.140 6.100 6.140 6.100 6.150 795,345 6.1236 0.49%
2013-11-25 0 6.140 6.130 6.140 6.130 6.150 366,728 2,250,361 6.1363 6.110 6.100 6.110 6.100 6.120 368,529 6.1063 0.16%
2013-11-22 0 6.130 6.130 6.140 6.130 6.150 122,797 754,037 6.1405 6.100 6.100 6.110 6.100 6.120 123,400 6.1105 0.00%
2013-11-21 0 6.130 6.130 6.150 6.130 6.160 792,461 4,864,331 6.1383 6.100 6.100 6.120 6.100 6.130 796,352 6.1083 0.00%
2013-11-20 0 6.130 6.130 6.140 6.130 6.160 1,990,897 12,219,571 6.1377 6.100 6.100 6.110 6.100 6.130 2,000,672 6.1077 -0.33%
2013-11-19 0 6.150 6.130 6.150 6.130 6.160 644,122 3,953,761 6.1382 6.120 6.100 6.120 6.100 6.130 647,285 6.1082 0.33%
2013-11-18 0 6.130 6.130 6.140 6.120 6.170 772,206 4,733,930 6.1304 6.100 6.100 6.110 6.090 6.140 775,998 6.1004 0.00%
2013-11-15 0 6.130 6.120 6.130 6.120 6.170 1,767,879 10,833,279 6.1278 6.100 6.090 6.100 6.090 6.140 1,776,559 6.0979 0.00%
2013-11-14 0 6.130 6.130 6.140 6.130 6.140 826,485 5,069,908 6.1343 6.100 6.100 6.110 6.100 6.110 830,543 6.1043 -0.33%
2013-11-13 0 6.150 6.130 6.150 6.130 6.150 1,013,606 6,213,642 6.1302 6.120 6.100 6.120 6.100 6.120 1,018,583 6.1003 0.49%
2013-11-12 0 6.120 6.120 6.140 6.120 6.140 4,486,207 27,497,816 6.1294 6.090 6.090 6.110 6.090 6.110 4,508,234 6.0995 0.00%
2013-11-11 0 6.120 6.120 6.130 6.120 6.140 348,004 2,132,407 6.1275 6.090 6.090 6.100 6.090 6.110 349,713 6.0976 -0.16%
2013-11-08 0 6.130 6.120 6.130 6.120 6.150 1,195,862 7,332,654 6.1317 6.100 6.090 6.100 6.090 6.120 1,201,734 6.1017 0.00%
2013-11-07 0 6.130 6.130 6.150 6.130 6.160 758,618 4,652,656 6.1331 6.100 6.100 6.120 6.100 6.130 762,343 6.1031 -0.16%
2013-11-06 0 6.140 6.130 6.150 6.130 6.170 448,000 2,753,480 6.1462 6.110 6.100 6.120 6.100 6.140 450,200 6.1161 0.16%
2013-11-05 0 6.130 6.120 6.130 6.120 6.140 860,902 5,269,625 6.1211 6.100 6.090 6.100 6.090 6.110 865,129 6.0911 0.00%
2013-11-04 0 6.130 6.130 6.140 6.120 6.140 1,275,450 7,816,928 6.1288 6.100 6.100 6.110 6.090 6.110 1,281,712 6.0988 0.33%
2013-11-01 0 6.110 6.110 6.120 6.100 6.120 460,820 2,814,911 6.1085 6.080 6.080 6.090 6.070 6.090 463,083 6.0786 -0.16%
2013-10-31 0 6.120 6.110 6.120 6.110 6.120 681,057 4,162,024 6.1111 6.090 6.080 6.090 6.080 6.090 684,401 6.0813 0.00%
2013-10-30 0 6.120 6.110 6.120 6.100 6.170 346,827 2,126,493 6.1313 6.090 6.080 6.090 6.070 6.140 348,530 6.1013 0.33%
2013-10-29 0 6.100 6.090 6.100 6.090 6.120 1,105,318 6,736,123 6.0943 6.070 6.060 6.070 6.060 6.090 1,110,745 6.0645 0.33%
2013-10-28 0 6.080 6.080 6.090 6.080 6.120 1,281,090 7,801,912 6.0901 6.050 6.050 6.060 6.050 6.090 1,287,380 6.0603 -0.16%
2013-10-25 0 6.090 6.090 6.100 6.080 6.100 1,357,276 8,264,245 6.0888 6.060 6.060 6.070 6.050 6.070 1,363,940 6.0591 0.16%
2013-10-24 0 6.080 6.080 6.090 6.080 6.090 2,120,800 12,895,446 6.0805 6.050 6.050 6.060 6.050 6.060 2,131,213 6.0508 0.00%
2013-10-23 0 6.080 6.080 6.090 6.080 6.090 3,513,105 21,370,124 6.0830 6.050 6.050 6.060 6.050 6.060 3,530,354 6.0533 0.00%
2013-10-22 0 6.080 6.080 6.090 6.080 6.100 1,895,813 11,541,620 6.0880 6.050 6.050 6.060 6.050 6.070 1,905,121 6.0582 -0.16%
2013-10-21 0 6.090 6.080 6.090 6.080 6.090 3,518,557 21,426,495 6.0896 6.060 6.050 6.060 6.050 6.060 3,535,833 6.0598 0.00%
2013-10-18 0 6.090 6.090 6.100 6.080 6.100 1,076,987 6,557,613 6.0889 6.060 6.060 6.070 6.050 6.070 1,082,275 6.0591 0.00%
2013-10-17 0 6.090 6.080 6.090 6.080 6.100 1,054,206 6,419,202 6.0891 6.060 6.050 6.060 6.050 6.070 1,059,382 6.0594 -0.16%
2013-10-16 0 6.100 6.090 6.100 6.090 6.100 675,340 4,115,477 6.0939 6.070 6.060 6.070 6.060 6.070 678,656 6.0642 0.16%
2013-10-15 0 6.090 6.080 6.100 6.080 6.100 912,206 5,553,762 6.0883 6.060 6.050 6.070 6.050 6.070 916,685 6.0585 0.00%
2013-10-11 0 6.090 6.080 6.090 6.070 6.100 337,482 2,052,466 6.0817 6.060 6.050 6.060 6.040 6.070 339,139 6.0520 0.16%
2013-10-10 0 6.080 6.060 6.080 6.060 6.090 1,168,049 7,091,159 6.0709 6.050 6.030 6.050 6.030 6.060 1,173,784 6.0413 0.00%
2013-10-09 0 6.080 6.080 6.090 6.080 6.090 337,218 2,050,978 6.0821 6.050 6.050 6.060 6.050 6.060 338,874 6.0523 0.16%
2013-10-08 0 6.070 6.050 6.060 6.050 6.090 2,290,645 13,923,408 6.0784 6.040 6.020 6.030 6.020 6.060 2,301,892 6.0487 -0.49%
2013-10-07 0 6.100 6.090 6.100 6.080 6.100 596,447 3,634,003 6.0928 6.070 6.060 6.070 6.050 6.070 599,376 6.0630 0.16%
2013-10-04 0 6.090 6.080 6.090 6.080 6.100 766,200 4,663,448 6.0865 6.060 6.050 6.060 6.050 6.070 769,962 6.0567 -0.16%
2013-10-03 0 6.100 6.090 6.100 6.080 6.100 1,244,460 7,575,884 6.0877 6.070 6.060 6.070 6.050 6.070 1,250,570 6.0579 0.33%
2013-10-02 0 6.080 6.050 6.080 6.050 6.080 1,742,554 10,579,325 6.0712 6.050 6.020 6.050 6.020 6.050 1,751,110 6.0415 0.66%
2013-09-30 0 6.040 6.030 6.040 6.030 6.060 9,795,800 59,066,745 6.0298 6.010 6.001 6.010 6.001 6.030 9,843,897 6.0003 0.00%
2013-09-27 0 6.040 6.030 6.040 6.030 6.080 3,106,136 18,780,066 6.0461 6.010 6.001 6.010 6.001 6.050 3,121,387 6.0166 0.17%
2013-09-26 0 6.030 6.020 6.030 6.020 6.070 3,521,013 21,248,487 6.0348 6.001 5.991 6.001 5.991 6.040 3,538,301 6.0053 -0.33%
2013-09-25 0 6.050 6.050 6.060 6.050 6.080 2,621,039 15,880,884 6.0590 6.020 6.020 6.030 6.020 6.050 2,633,908 6.0294 -0.49%
2013-09-24 0 6.080 6.070 6.080 6.060 6.090 1,650,912 10,017,164 6.0677 6.050 6.040 6.050 6.030 6.060 1,659,018 6.0380 0.00%
2013-09-23 0 6.080 6.060 6.080 6.050 6.090 2,733,298 16,602,027 6.0740 6.050 6.030 6.050 6.020 6.060 2,746,718 6.0443 0.16%
2013-09-19 0 6.070 6.030 6.080 6.040 6.100 4,764,897 28,901,545 6.0655 6.040 6.001 6.050 6.010 6.070 4,788,293 6.0359 0.00%
2013-09-18 0 6.070 6.060 6.080 6.060 6.080 2,516,206 15,265,000 6.0667 6.040 6.030 6.050 6.030 6.050 2,528,561 6.0370 -0.16%
2013-09-17 0 6.080 6.070 6.080 6.060 6.090 1,178,038 7,159,578 6.0775 6.050 6.040 6.050 6.030 6.060 1,183,822 6.0478 0.00%
2013-09-16 0 6.080 6.070 6.080 6.060 6.090 4,847,610 29,462,671 6.0778 6.050 6.040 6.050 6.030 6.060 4,871,412 6.0481 -0.16%
2013-09-13 0 6.090 6.090 6.100 6.070 6.100 1,953,505 11,883,646 6.0832 6.060 6.060 6.070 6.040 6.070 1,963,097 6.0535 0.16%
2013-09-12 0 6.080 6.060 6.080 6.060 6.080 6,677,482 40,476,848 6.0617 6.050 6.030 6.050 6.030 6.050 6,710,268 6.0321 0.16%
2013-09-11 0 6.070 6.060 6.070 6.060 6.090 3,165,786 19,199,862 6.0648 6.040 6.030 6.040 6.030 6.060 3,181,330 6.0352 0.00%
2013-09-10 0 6.070 6.060 6.070 6.060 6.090 5,594,727 33,963,493 6.0706 6.040 6.030 6.040 6.030 6.060 5,622,197 6.0410 0.00%
2013-09-09 0 6.070 6.070 6.080 6.070 6.090 3,399,748 20,649,554 6.0738 6.040 6.040 6.050 6.040 6.060 3,416,441 6.0442 -0.16%
2013-09-06 0 6.080 6.080 6.090 6.080 6.090 2,167,148 13,180,872 6.0821 6.050 6.050 6.060 6.050 6.060 2,177,789 6.0524 0.00%
2013-09-05 0 6.080 6.070 6.080 6.070 6.090 8,266,005 50,288,439 6.0838 6.050 6.040 6.050 6.040 6.060 8,306,591 6.0540 -0.16%
2013-09-04 0 6.090 6.090 6.100 6.080 6.100 722,114 4,397,697 6.0900 6.060 6.060 6.070 6.050 6.070 725,660 6.0603 0.16%
2013-09-03 0 6.080 6.080 6.090 6.080 6.090 4,224,234 25,696,237 6.0831 6.050 6.050 6.060 6.050 6.060 4,244,975 6.0533 0.00%
2013-09-02 0 6.080 6.080 6.090 6.080 6.100 3,694,195 22,475,268 6.0839 6.050 6.050 6.060 6.050 6.070 3,712,333 6.0542 -0.16%
2013-08-30 0 6.090 6.080 6.090 6.080 6.100 727,419 4,428,754 6.0883 6.060 6.050 6.060 6.050 6.070 730,991 6.0586 -0.16%
2013-08-29 0 6.100 6.090 6.100 6.080 6.100 3,156,575 19,209,029 6.0854 6.070 6.060 6.070 6.050 6.070 3,172,074 6.0557 0.33%
2013-08-28 0 6.080 6.070 6.080 6.070 6.090 2,187,590 13,298,991 6.0793 6.050 6.040 6.050 6.040 6.060 2,198,331 6.0496 -0.16%
2013-08-27 0 6.090 6.080 6.090 6.070 6.090 2,611,499 15,885,267 6.0828 6.060 6.050 6.060 6.040 6.060 2,624,321 6.0531 0.16%
2013-08-26 0 6.080 6.070 6.090 6.060 6.090 2,385,372 14,484,771 6.0723 6.050 6.040 6.060 6.030 6.060 2,397,084 6.0427 0.33%
2013-08-23 0 6.060 6.060 6.070 6.060 6.080 1,727,399 10,481,630 6.0679 6.030 6.030 6.040 6.030 6.050 1,735,881 6.0382 0.00%
2013-08-22 0 6.060 6.050 6.070 6.040 6.060 5,676,360 34,353,283 6.0520 6.030 6.020 6.040 6.010 6.030 5,704,231 6.0224 0.33%
2013-08-21 0 6.040 6.030 6.040 6.030 6.050 10,553,283 63,755,296 6.0413 6.010 6.001 6.010 6.001 6.020 10,605,099 6.0118 0.17%
2013-08-20 0 6.030 6.030 6.050 6.030 6.050 15,675,623 94,755,881 6.0448 6.001 6.001 6.020 6.001 6.020 15,752,590 6.0153 0.00%
2013-08-19 0 6.030 6.020 6.040 6.000 6.050 22,825,361 137,328,215 6.0165 6.001 5.991 6.010 5.971 6.020 22,937,433 5.9871 0.33%
2013-08-16 0 6.010 6.000 6.010 5.880 6.100 111,162,939 664,195,521 5.9750 5.981 5.971 5.981 5.851 6.070 111,708,747 5.9458 19.01%
2013-08-15 1 - - - - - 0 0 - 5.025 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 5.025 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 5.025 - - - - 0 - 0.00%
2013-08-09 0 5.050 5.010 5.050 4.700 5.120 5,104,442 25,283,838 4.9533 5.025 4.986 5.025 4.677 5.095 5,129,505 4.9291 -0.20%
2013-08-08 0 5.060 5.060 5.070 4.960 5.100 4,231,631 21,314,837 5.0370 5.035 5.035 5.045 4.936 5.075 4,252,408 5.0124 2.64%
2013-08-07 0 4.930 4.900 4.930 4.800 5.100 4,529,613 22,256,095 4.9135 4.906 4.876 4.906 4.777 5.075 4,551,853 4.8895 0.61%
2013-08-06 0 4.900 4.890 4.900 4.340 4.930 9,913,078 46,351,857 4.6758 4.876 4.866 4.876 4.319 4.906 9,961,751 4.6530 0.20%
2013-08-05 0 4.890 4.870 4.880 4.700 5.300 13,660,803 67,144,765 4.9151 4.866 4.846 4.856 4.677 5.274 13,727,877 4.8911 6.30%
2013-08-02 1 - - - - - 0 0 - 4.578 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 4.578 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 4.578 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 4.578 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 4.578 - - - - 0 - 0.00%
2013-07-26 1 4.600 4.600 4.650 4.280 5.310 8,872,790 41,419,261 4.6681 4.578 4.578 4.627 4.259 5.284 8,916,355 4.6453 -12.38%
2013-07-25 0 5.250 5.210 5.250 5.180 5.280 1,048,800 5,497,426 5.2416 5.224 5.185 5.224 5.155 5.254 1,053,950 5.2160 1.55%
2013-07-24 0 5.170 5.150 5.170 5.120 5.300 2,872,165 14,876,595 5.1796 5.145 5.125 5.145 5.095 5.274 2,886,267 5.1543 -0.96%
2013-07-23 0 5.220 5.190 5.250 5.100 5.260 3,321,154 17,162,266 5.1676 5.194 5.165 5.224 5.075 5.234 3,337,461 5.1423 1.56%
2013-07-22 0 5.140 5.130 5.140 5.080 5.160 918,973 4,713,194 5.1288 5.115 5.105 5.115 5.055 5.135 923,485 5.1037 0.78%
2013-07-19 0 5.100 5.110 5.120 5.090 5.170 1,330,693 6,808,843 5.1168 5.075 5.085 5.095 5.065 5.145 1,337,227 5.0918 -0.39%
2013-07-18 0 5.120 5.110 5.120 5.090 5.170 813,346 4,167,593 5.1240 5.095 5.085 5.095 5.065 5.145 817,340 5.0990 0.00%
2013-07-17 0 5.120 5.110 5.120 5.060 5.180 767,469 3,936,837 5.1296 5.095 5.085 5.095 5.035 5.155 771,237 5.1046 0.20%
2013-07-16 0 5.110 5.120 5.160 5.010 5.190 1,429,876 7,277,213 5.0894 5.085 5.095 5.135 4.986 5.165 1,436,897 5.0645 1.39%
2013-07-15 0 5.040 5.010 5.040 4.930 5.090 1,662,419 8,293,331 4.9887 5.015 4.986 5.015 4.906 5.065 1,670,581 4.9643 -0.98%
2013-07-12 0 5.090 5.070 5.100 5.020 5.150 568,620 2,897,440 5.0956 5.065 5.045 5.075 4.995 5.125 571,412 5.0707 0.39%
2013-07-11 0 5.070 5.050 5.070 5.000 5.140 440,482 2,234,073 5.0719 5.045 5.025 5.045 4.976 5.115 442,645 5.0471 -1.74%
2013-07-10 0 5.160 5.130 5.160 5.050 5.170 405,448 2,082,007 5.1351 5.135 5.105 5.135 5.025 5.145 407,439 5.1100 0.00%
2013-07-09 0 5.160 5.150 5.170 5.030 5.180 638,242 3,274,804 5.1310 5.135 5.125 5.145 5.005 5.155 641,376 5.1059 1.57%
2013-07-08 0 5.080 5.080 5.090 5.000 5.180 2,489,826 12,565,954 5.0469 5.055 5.055 5.065 4.976 5.155 2,502,051 5.0223 -1.93%
2013-07-05 0 5.180 5.170 5.180 5.070 5.200 561,587 2,900,616 5.1650 5.155 5.145 5.155 5.045 5.175 564,344 5.1398 -0.19%
2013-07-04 0 5.190 5.170 5.190 5.110 5.280 1,258,703 6,538,800 5.1949 5.165 5.145 5.165 5.085 5.254 1,264,883 5.1695 1.37%
2013-07-03 0 5.120 5.120 5.150 5.100 5.300 3,137,812 16,277,082 5.1874 5.095 5.095 5.125 5.075 5.274 3,153,219 5.1621 -1.35%
2013-07-02 0 5.190 5.180 5.190 4.670 5.300 5,278,957 27,046,366 5.1234 5.165 5.155 5.165 4.647 5.274 5,304,877 5.0984 8.12%
2013-06-28 0 4.800 4.800 4.820 4.670 4.840 1,705,620 8,130,408 4.7668 4.777 4.777 4.796 4.647 4.816 1,713,995 4.7435 1.27%
2013-06-27 0 4.740 4.700 4.740 4.680 4.810 231,034 1,091,888 4.7261 4.717 4.677 4.717 4.657 4.786 232,168 4.7030 1.07%
2013-06-26 0 4.690 4.680 4.690 4.540 4.710 973,175 4,513,074 4.6375 4.667 4.657 4.667 4.518 4.687 977,953 4.6148 2.40%
2013-06-25 0 4.580 4.580 4.600 4.390 4.710 3,841,122 17,523,242 4.5620 4.558 4.558 4.578 4.369 4.687 3,859,982 4.5397 -2.97%
2013-06-24 0 4.720 4.700 4.720 4.580 4.750 3,806,207 17,707,621 4.6523 4.697 4.677 4.697 4.558 4.727 3,824,895 4.6296 -1.26%
2013-06-21 0 4.780 4.770 4.780 4.500 4.800 4,981,626 23,493,777 4.7161 4.757 4.747 4.757 4.478 4.777 5,006,086 4.6930 -0.83%
2013-06-20 0 4.820 4.810 4.830 4.720 4.840 1,267,965 6,082,978 4.7974 4.796 4.786 4.806 4.697 4.816 1,274,191 4.7740 0.21%
2013-06-19 0 4.810 4.810 4.840 4.780 4.870 1,118,000 5,371,360 4.8044 4.786 4.786 4.816 4.757 4.846 1,123,489 4.7810 -0.21%
2013-06-18 0 4.820 4.820 4.830 4.780 4.830 245,806 1,183,884 4.8163 4.796 4.796 4.806 4.757 4.806 247,013 4.7928 0.42%
2013-06-17 0 4.800 4.800 4.810 4.800 4.870 2,523,670 12,201,944 4.8350 4.777 4.777 4.786 4.777 4.846 2,536,061 4.8114 1.69%
2013-06-14 0 4.720 4.720 4.730 4.680 4.780 3,064,239 14,518,352 4.7380 4.697 4.697 4.707 4.657 4.757 3,079,284 4.7148 0.85%
2013-06-13 0 4.680 4.660 4.750 4.420 4.760 2,401,748 11,050,088 4.6009 4.657 4.637 4.727 4.398 4.737 2,413,541 4.5784 -1.06%
2013-06-11 0 4.730 4.730 4.740 4.690 4.770 1,791,758 8,479,132 4.7323 4.707 4.707 4.717 4.667 4.747 1,800,556 4.7092 -0.84%
2013-06-10 0 4.770 4.740 4.750 4.480 4.780 2,794,006 13,103,848 4.6900 4.747 4.717 4.727 4.458 4.757 2,807,725 4.6671 6.95%
2013-06-07 0 4.460 4.450 4.470 4.440 4.590 1,374,932 6,180,092 4.4948 4.438 4.428 4.448 4.418 4.568 1,381,683 4.4729 -0.89%
2013-06-06 0 4.500 4.500 4.510 4.400 4.600 3,633,827 16,246,155 4.4708 4.478 4.478 4.488 4.379 4.578 3,651,669 4.4490 -2.17%
2013-06-05 0 4.600 4.600 4.610 4.460 4.610 2,644,780 12,017,264 4.5438 4.578 4.578 4.587 4.438 4.587 2,657,766 4.5216 0.00%
2013-06-04 0 4.600 4.560 4.600 4.330 4.610 4,227,000 19,090,140 4.5162 4.578 4.538 4.578 4.309 4.587 4,247,755 4.4942 2.22%
2013-06-03 0 4.500 4.480 4.510 4.320 4.610 6,234,206 28,168,537 4.5184 4.478 4.458 4.488 4.299 4.587 6,264,816 4.4963 -3.85%
2013-05-31 0 4.680 4.660 4.680 4.580 4.720 4,756,911 22,156,997 4.6579 4.657 4.637 4.657 4.558 4.697 4,780,267 4.6351 1.74%
2013-05-30 0 4.600 4.590 4.650 4.520 4.700 3,996,216 18,535,661 4.6383 4.578 4.568 4.627 4.498 4.677 4,015,837 4.6156 -2.13%
2013-05-29 0 4.700 4.680 4.700 4.680 4.770 2,811,347 13,241,534 4.7100 4.677 4.657 4.677 4.657 4.747 2,825,151 4.6870 -1.47%
2013-05-28 0 4.770 4.730 4.780 4.650 4.800 771,297 3,655,475 4.7394 4.747 4.707 4.757 4.627 4.777 775,084 4.7162 2.14%
2013-05-27 0 4.670 4.650 4.670 4.650 4.840 2,441,619 11,596,209 4.7494 4.647 4.627 4.647 4.627 4.816 2,453,607 4.7262 -1.89%
2013-05-24 0 4.760 4.740 4.760 4.550 4.760 892,240 4,181,796 4.6869 4.737 4.717 4.737 4.528 4.737 896,621 4.6640 4.85%
2013-05-23 0 4.540 4.510 4.540 4.470 4.740 1,356,012 6,224,965 4.5906 4.518 4.488 4.518 4.448 4.717 1,362,670 4.5682 -0.44%
2013-05-22 0 4.560 4.570 4.580 4.440 4.750 1,842,469 8,337,513 4.5252 4.538 4.548 4.558 4.418 4.727 1,851,515 4.5031 -5.00%
2013-05-21 0 4.800 4.790 4.800 4.710 4.880 1,403,600 6,723,614 4.7903 4.777 4.767 4.777 4.687 4.856 1,410,492 4.7669 -0.83%
2013-05-20 0 4.840 4.820 4.840 4.720 5.050 3,588,937 17,813,165 4.9634 4.816 4.796 4.816 4.697 5.025 3,606,559 4.9391 2.54%
2013-05-16 0 4.720 4.700 4.720 4.650 4.790 1,467,148 6,894,225 4.6991 4.697 4.677 4.697 4.627 4.767 1,474,352 4.6761 -1.26%
2013-05-15 0 4.780 4.780 4.790 4.570 4.830 3,121,370 14,722,040 4.7165 4.757 4.757 4.767 4.548 4.806 3,136,696 4.6935 2.58%
2013-05-14 0 4.660 4.630 4.660 4.130 4.680 7,816,970 34,532,574 4.4176 4.637 4.607 4.637 4.110 4.657 7,855,351 4.3961 4.48%
2013-05-13 0 4.460 4.450 4.480 4.310 4.530 3,828,952 17,096,876 4.4652 4.438 4.428 4.458 4.289 4.508 3,847,752 4.4433 -2.83%
2013-05-10 0 4.590 4.590 4.600 4.420 4.760 4,181,453 19,096,327 4.5669 4.568 4.568 4.578 4.398 4.737 4,201,984 4.5446 -2.75%
2013-05-09 0 4.720 4.710 4.740 4.710 4.910 3,874,233 18,520,808 4.7805 4.697 4.687 4.717 4.687 4.886 3,893,255 4.7572 -2.68%
2013-05-08 0 4.850 4.850 4.870 4.570 4.900 6,208,475 29,761,664 4.7937 4.826 4.826 4.846 4.548 4.876 6,238,959 4.7703 7.30%
2013-05-07 0 4.520 4.520 4.560 4.280 4.600 4,822,817 21,602,901 4.4793 4.498 4.498 4.538 4.259 4.578 4,846,497 4.4574 4.15%
2013-05-06 0 4.340 4.340 4.350 4.230 4.400 5,174,003 22,420,759 4.3333 4.319 4.319 4.329 4.209 4.379 5,199,407 4.3122 -0.23%
2013-05-03 0 4.350 4.340 4.360 4.240 4.390 4,096,504 17,753,376 4.3338 4.329 4.319 4.339 4.219 4.369 4,116,618 4.3126 0.93%
2013-05-02 0 4.310 4.310 4.330 4.150 4.330 4,229,092 18,034,548 4.2644 4.289 4.289 4.309 4.130 4.309 4,249,857 4.2436 2.86%
2013-04-30 0 4.190 4.160 4.200 4.060 4.200 2,067,038 8,567,220 4.1447 4.170 4.140 4.179 4.040 4.179 2,077,187 4.1244 1.21%
2013-04-29 0 4.140 4.130 4.150 4.000 4.190 1,497,436 6,172,017 4.1217 4.120 4.110 4.130 3.980 4.170 1,504,788 4.1016 3.50%
2013-04-26 0 4.000 3.990 4.000 3.850 4.100 3,391,906 13,551,664 3.9953 3.980 3.971 3.980 3.831 4.080 3,408,560 3.9758 3.09%
2013-04-25 0 3.880 3.880 3.920 3.860 3.960 1,138,461 4,441,955 3.9017 3.861 3.861 3.901 3.841 3.941 1,144,051 3.8827 -0.51%
2013-04-24 0 3.900 3.870 3.900 3.670 3.970 3,504,343 13,492,772 3.8503 3.881 3.851 3.881 3.652 3.951 3,521,549 3.8315 5.41%
2013-04-23 0 3.700 3.690 3.730 3.670 3.800 1,810,400 6,711,480 3.7072 3.682 3.672 3.712 3.652 3.781 1,819,289 3.6891 -2.37%
2013-04-22 0 3.790 3.790 3.810 3.740 3.820 1,399,813 5,304,334 3.7893 3.771 3.771 3.791 3.722 3.801 1,406,686 3.7708 0.00%
2013-04-19 0 3.790 3.790 3.820 3.580 3.910 5,388,334 20,013,262 3.7142 3.771 3.771 3.801 3.563 3.891 5,414,791 3.6960 4.99%
2013-04-18 0 3.610 3.610 3.620 3.530 3.620 1,467,992 5,267,467 3.5882 3.592 3.592 3.602 3.513 3.602 1,475,200 3.5707 -0.28%
2013-04-17 0 3.620 3.600 3.620 3.530 3.670 6,541,016 23,471,679 3.5884 3.602 3.582 3.602 3.513 3.652 6,573,132 3.5709 -1.09%
2013-04-16 0 3.660 3.600 3.660 3.260 3.670 9,616,054 33,566,832 3.4907 3.642 3.582 3.642 3.244 3.652 9,663,269 3.4737 10.91%
2013-04-15 0 3.300 3.290 3.300 3.190 3.350 6,290,298 20,634,556 3.2804 3.284 3.274 3.284 3.174 3.334 6,321,183 3.2644 3.12%
2013-04-12 0 3.200 3.180 3.200 3.120 3.200 1,136,000 3,595,450 3.1650 3.184 3.164 3.184 3.105 3.184 1,141,578 3.1495 0.00%
2013-04-11 0 3.200 3.170 3.200 3.170 3.200 1,003,327 3,205,811 3.1952 3.184 3.155 3.184 3.155 3.184 1,008,253 3.1796 0.63%
2013-04-10 0 3.180 3.150 3.180 3.150 3.210 730,070 2,320,150 3.1780 3.164 3.135 3.164 3.135 3.194 733,655 3.1625 0.32%
2013-04-09 0 3.170 3.160 3.170 3.130 3.230 2,505,000 7,942,027 3.1705 3.155 3.145 3.155 3.115 3.214 2,517,300 3.1550 0.32%
2013-04-08 0 3.160 3.150 3.160 3.130 3.200 1,765,200 5,573,824 3.1576 3.145 3.135 3.145 3.115 3.184 1,773,867 3.1422 -1.25%
2013-04-05 0 3.200 3.190 3.200 3.110 3.300 3,201,447 10,291,995 3.2148 3.184 3.174 3.184 3.095 3.284 3,217,166 3.1991 -2.44%
2013-04-03 0 3.280 3.270 3.280 3.240 3.300 4,252,454 13,939,344 3.2780 3.264 3.254 3.264 3.224 3.284 4,273,333 3.2619 2.50%
2013-04-02 0 3.200 3.200 3.230 3.170 3.250 3,456,217 11,116,234 3.2163 3.184 3.184 3.214 3.155 3.234 3,473,187 3.2006 0.63%
2013-03-28 0 3.180 3.170 3.180 3.160 3.190 451,000 1,432,090 3.1754 3.164 3.155 3.164 3.145 3.174 453,214 3.1599 -0.31%
2013-03-27 0 3.190 3.180 3.190 3.160 3.200 826,504 2,628,904 3.1808 3.174 3.164 3.174 3.145 3.184 830,562 3.1652 0.69%
2013-03-26 0 3.180 3.170 3.180 3.150 3.180 608,600 1,929,082 3.1697 3.153 3.143 3.153 3.123 3.153 613,905 3.1423 0.32%
2013-03-25 0 3.170 3.170 3.190 3.150 3.200 509,062 1,612,337 3.1673 3.143 3.143 3.162 3.123 3.172 513,499 3.1399 -0.63%
2013-03-22 0 3.190 3.150 3.200 3.110 3.200 594,000 1,874,515 3.1557 3.162 3.123 3.172 3.083 3.172 599,178 3.1285 -0.31%
2013-03-21 0 3.200 3.180 3.200 3.100 3.220 2,515,400 7,884,990 3.1347 3.172 3.153 3.172 3.073 3.192 2,537,325 3.1076 2.56%
2013-03-20 0 3.120 3.110 3.120 3.100 3.160 2,417,000 7,556,510 3.1264 3.093 3.083 3.093 3.073 3.133 2,438,068 3.0994 -0.95%
2013-03-19 0 3.150 3.140 3.160 3.100 3.150 346,858 1,082,822 3.1218 3.123 3.113 3.133 3.073 3.123 349,881 3.0948 1.94%
2013-03-18 0 3.090 3.090 3.100 3.080 3.140 1,093,206 3,399,963 3.1101 3.063 3.063 3.073 3.053 3.113 1,102,735 3.0832 -2.52%
2013-03-15 0 3.170 3.170 3.190 3.140 3.190 683,206 2,165,624 3.1698 3.143 3.143 3.162 3.113 3.162 689,161 3.1424 0.32%
2013-03-14 0 3.160 3.140 3.160 3.120 3.160 537,760 1,687,402 3.1378 3.133 3.113 3.133 3.093 3.133 542,447 3.1107 0.32%
2013-03-13 0 3.150 3.130 3.170 3.100 3.200 991,120 3,108,507 3.1364 3.123 3.103 3.143 3.073 3.172 999,759 3.1093 0.00%
2013-03-12 0 3.150 3.150 3.170 3.140 3.260 2,849,000 9,063,940 3.1814 3.123 3.123 3.143 3.113 3.232 2,873,833 3.1540 -1.25%
2013-03-11 0 3.190 3.180 3.200 3.140 3.220 2,920,827 9,333,702 3.1956 3.162 3.153 3.172 3.113 3.192 2,946,286 3.1680 0.95%
2013-03-08 0 3.160 3.140 3.160 3.080 3.160 1,588,120 4,980,483 3.1361 3.133 3.113 3.133 3.053 3.133 1,601,963 3.1090 2.60%
2013-03-07 0 3.080 3.060 3.100 3.020 3.150 1,375,619 4,196,699 3.0508 3.053 3.034 3.073 2.994 3.123 1,387,610 3.0244 0.00%
2013-03-06 0 3.080 3.050 3.090 3.050 3.180 1,532,213 4,784,592 3.1227 3.053 3.024 3.063 3.024 3.153 1,545,568 3.0957 -0.96%
2013-03-05 0 3.110 3.070 3.120 2.990 3.120 2,185,123 6,690,961 3.0621 3.083 3.043 3.093 2.964 3.093 2,204,170 3.0356 2.30%
2013-03-04 0 3.040 3.010 3.050 2.910 3.050 3,550,108 10,617,975 2.9909 3.014 2.984 3.024 2.885 3.024 3,581,052 2.9650 0.33%
2013-03-01 0 3.030 3.020 3.080 3.020 3.090 2,022,100 6,154,879 3.0438 3.004 2.994 3.053 2.994 3.063 2,039,726 3.0175 -1.62%
2013-02-28 0 3.080 3.060 3.090 3.010 3.150 5,836,220 17,856,553 3.0596 3.053 3.034 3.063 2.984 3.123 5,887,091 3.0332 -1.60%
2013-02-27 0 3.130 3.100 3.130 3.060 3.130 2,017,678 6,209,405 3.0775 3.103 3.073 3.103 3.034 3.103 2,035,265 3.0509 0.00%
2013-02-26 0 3.130 3.110 3.130 3.100 3.300 2,471,400 7,765,709 3.1422 3.103 3.083 3.103 3.073 3.271 2,492,942 3.1151 -3.10%
2013-02-25 0 3.230 3.230 3.250 3.180 3.280 2,084,982 6,746,600 3.2358 3.202 3.202 3.222 3.153 3.252 2,103,156 3.2078 3.53%
2013-02-22 0 3.120 3.110 3.120 3.050 3.190 1,096,206 3,421,292 3.1210 3.093 3.083 3.093 3.024 3.162 1,105,761 3.0941 -2.19%
2013-02-21 0 3.190 3.170 3.200 3.150 3.240 570,000 1,811,640 3.1783 3.162 3.143 3.172 3.123 3.212 574,968 3.1509 -1.85%
2013-02-20 0 3.250 3.240 3.250 3.200 3.330 1,832,097 5,992,616 3.2709 3.222 3.212 3.222 3.172 3.301 1,848,066 3.2426 1.25%
2013-02-19 0 3.210 3.200 3.210 3.100 3.250 2,342,325 7,479,879 3.1934 3.182 3.172 3.182 3.073 3.222 2,362,742 3.1658 -0.62%
2013-02-18 0 3.230 3.230 3.240 3.100 3.230 1,509,000 4,768,470 3.1600 3.202 3.202 3.212 3.073 3.202 1,522,153 3.1327 3.53%
2013-02-15 0 3.120 3.120 3.130 3.080 3.150 639,206 1,993,611 3.1189 3.093 3.093 3.103 3.053 3.123 644,778 3.0919 0.65%
2013-02-14 0 3.100 3.080 3.110 3.070 3.120 218,612 676,494 3.0945 3.073 3.053 3.083 3.043 3.093 220,518 3.0678 -0.32%
2013-02-08 0 3.110 3.110 3.120 3.040 3.120 1,401,620 4,312,093 3.0765 3.083 3.083 3.093 3.014 3.093 1,413,837 3.0499 -0.96%
2013-02-07 0 3.140 3.120 3.150 3.020 3.150 1,909,341 5,862,299 3.0703 3.113 3.093 3.123 2.994 3.123 1,925,984 3.0438 -0.32%
2013-02-06 0 3.150 3.140 3.160 3.120 3.180 1,806,620 5,703,168 3.1568 3.123 3.113 3.133 3.093 3.153 1,822,367 3.1295 -0.32%
2013-02-05 0 3.160 3.140 3.160 3.130 3.170 588,800 1,855,554 3.1514 3.133 3.113 3.133 3.103 3.143 593,932 3.1242 0.00%
2013-02-04 0 3.160 3.150 3.160 3.140 3.200 788,723 2,499,501 3.1690 3.133 3.123 3.133 3.113 3.172 795,598 3.1417 0.32%
2013-02-01 0 3.150 3.130 3.160 3.110 3.200 1,101,000 3,459,260 3.1419 3.123 3.103 3.133 3.083 3.172 1,110,597 3.1148 -0.63%
2013-01-31 0 3.170 3.170 3.200 3.130 3.180 934,000 2,939,780 3.1475 3.143 3.143 3.172 3.103 3.153 942,141 3.1203 -0.94%
2013-01-30 0 3.200 3.190 3.200 3.150 3.220 1,068,427 3,411,766 3.1933 3.172 3.162 3.172 3.123 3.192 1,077,740 3.1657 0.31%
2013-01-29 0 3.190 3.170 3.200 3.150 3.220 2,870,943 9,160,396 3.1907 3.162 3.143 3.172 3.123 3.192 2,895,967 3.1632 1.27%
2013-01-28 0 3.150 3.140 3.150 3.140 3.210 4,417,407 14,055,074 3.1817 3.123 3.113 3.123 3.113 3.182 4,455,911 3.1543 -0.94%
2013-01-25 0 3.180 3.170 3.180 3.150 3.220 5,671,000 18,007,290 3.1753 3.153 3.143 3.153 3.123 3.192 5,720,431 3.1479 -0.62%
2013-01-24 0 3.200 3.200 3.210 3.150 3.270 3,677,868 11,792,237 3.2063 3.172 3.172 3.182 3.123 3.242 3,709,926 3.1786 -1.54%
2013-01-23 0 3.250 3.230 3.250 3.230 3.280 689,049 2,232,356 3.2398 3.222 3.202 3.222 3.202 3.252 695,055 3.2118 0.93%
2013-01-22 0 3.220 3.220 3.250 3.220 3.310 1,179,339 3,866,096 3.2782 3.192 3.192 3.222 3.192 3.281 1,189,619 3.2499 -2.42%
2013-01-21 0 3.300 3.290 3.300 3.260 3.330 2,540,196 8,372,973 3.2962 3.271 3.262 3.271 3.232 3.301 2,562,338 3.2677 1.23%
2013-01-18 0 3.260 3.250 3.260 3.210 3.270 2,948,410 9,534,815 3.2339 3.232 3.222 3.232 3.182 3.242 2,974,110 3.2059 1.24%
2013-01-17 0 3.220 3.210 3.220 3.150 3.220 2,170,492 6,936,686 3.1959 3.192 3.182 3.192 3.123 3.192 2,189,411 3.1683 0.62%
2013-01-16 0 3.200 3.180 3.200 3.160 3.220 1,912,634 6,107,294 3.1931 3.172 3.153 3.172 3.133 3.192 1,929,305 3.1655 -0.62%
2013-01-15 0 3.220 3.200 3.220 3.150 3.280 3,888,716 12,421,724 3.1943 3.192 3.172 3.192 3.123 3.252 3,922,612 3.1667 -1.23%
2013-01-14 0 3.260 3.230 3.260 3.150 3.280 3,628,255 11,789,553 3.2494 3.232 3.202 3.232 3.123 3.252 3,659,881 3.2213 2.19%
2013-01-11 0 3.190 3.180 3.190 3.090 3.200 3,954,711 12,451,423 3.1485 3.162 3.153 3.162 3.063 3.172 3,989,182 3.1213 0.00%
2013-01-10 0 3.190 3.180 3.190 3.130 3.250 4,489,554 14,316,727 3.1889 3.162 3.153 3.162 3.103 3.222 4,528,687 3.1613 1.27%
2013-01-09 0 3.150 3.150 3.160 2.960 3.190 16,767,813 50,987,269 3.0408 3.123 3.123 3.133 2.934 3.162 16,913,969 3.0145 -1.25%
2013-01-08 0 3.190 3.180 3.190 3.160 3.260 8,329,000 26,652,690 3.2000 3.162 3.153 3.162 3.133 3.232 8,401,599 3.1723 -0.62%
2013-01-07 0 3.210 3.200 3.220 3.000 3.450 14,173,034 45,062,777 3.1795 3.182 3.172 3.192 2.974 3.420 14,296,573 3.1520 -7.76%
2013-01-04 0 3.480 3.470 3.480 3.430 3.570 2,397,525 8,435,473 3.5184 3.450 3.440 3.450 3.400 3.539 2,418,423 3.4880 -1.42%
2013-01-03 0 3.530 3.520 3.550 3.410 3.550 3,801,246 13,135,034 3.4555 3.499 3.490 3.519 3.381 3.519 3,834,379 3.4256 2.62%
2013-01-02 0 3.440 3.450 3.490 3.430 3.680 2,600,531 9,325,866 3.5861 3.410 3.420 3.460 3.400 3.648 2,623,198 3.5552 -3.10%
2012-12-31 0 3.550 3.530 3.550 3.420 3.570 1,499,413 5,325,807 3.5519 3.519 3.499 3.519 3.390 3.539 1,512,483 3.5212 2.31%
2012-12-28 0 3.470 3.460 3.470 3.370 3.510 2,460,206 8,489,884 3.4509 3.440 3.430 3.440 3.341 3.480 2,481,650 3.4211 2.66%
2012-12-27 0 3.380 3.350 3.390 3.250 3.390 2,908,325 9,715,078 3.3404 3.351 3.321 3.361 3.222 3.361 2,933,675 3.3116 4.00%
2012-12-24 0 3.250 3.250 3.280 3.210 3.330 765,200 2,509,310 3.2793 3.222 3.222 3.252 3.182 3.301 771,870 3.2509 -0.31%
2012-12-21 0 3.260 3.260 3.310 3.200 3.380 1,910,468 6,303,561 3.2995 3.232 3.232 3.281 3.172 3.351 1,927,121 3.2710 -1.81%
2012-12-20 0 3.320 3.270 3.330 3.250 3.390 1,408,026 4,697,244 3.3360 3.291 3.242 3.301 3.222 3.361 1,420,299 3.3072 0.61%
2012-12-19 0 3.300 3.280 3.330 3.140 3.350 4,247,295 13,852,607 3.2615 3.271 3.252 3.301 3.113 3.321 4,284,316 3.2333 5.10%
2012-12-18 0 3.140 3.140 3.160 3.060 3.180 1,125,108 3,530,356 3.1378 3.113 3.113 3.133 3.034 3.153 1,134,915 3.1107 2.15%
2012-12-17 0 3.110 3.110 3.120 3.090 3.190 1,570,199 4,887,026 3.1124 3.047 3.047 3.057 3.028 3.126 1,602,435 3.0498 -1.58%
2012-12-14 0 3.160 3.140 3.190 3.110 3.430 6,605,568 21,219,966 3.2124 3.096 3.077 3.126 3.047 3.361 6,741,178 3.1478 0.96%
2012-12-13 0 3.130 3.130 3.150 3.000 3.190 3,839,548 11,829,799 3.0810 3.067 3.067 3.087 2.940 3.126 3,918,373 3.0191 3.64%
2012-12-12 0 3.020 3.010 3.020 2.960 3.020 576,006 1,717,437 2.9816 2.959 2.949 2.959 2.900 2.959 587,831 2.9216 0.33%
2012-12-11 0 3.010 2.990 3.010 2.970 3.020 368,012 1,103,705 2.9991 2.949 2.930 2.949 2.910 2.959 375,567 2.9388 -0.33%
2012-12-10 0 3.020 3.000 3.020 2.990 3.030 1,154,237 3,474,917 3.0106 2.959 2.940 2.959 2.930 2.969 1,177,933 2.9500 1.34%
2012-12-07 0 2.980 2.960 2.990 2.930 3.010 1,513,921 4,472,679 2.9544 2.920 2.900 2.930 2.871 2.949 1,545,001 2.8949 0.00%
2012-12-06 0 2.980 2.950 2.980 2.960 3.050 1,580,961 4,743,508 3.0004 2.920 2.891 2.920 2.900 2.989 1,613,418 2.9400 -1.97%
2012-12-05 0 3.040 3.030 3.040 2.880 3.060 2,679,058 8,010,090 2.9899 2.979 2.969 2.979 2.822 2.998 2,734,058 2.9297 3.05%
2012-12-04 0 2.950 2.930 2.950 2.900 2.970 1,043,626 3,066,100 2.9379 2.891 2.871 2.891 2.842 2.910 1,065,051 2.8788 -0.34%
2012-12-03 0 2.960 2.930 2.960 2.930 3.000 583,056 1,722,992 2.9551 2.900 2.871 2.900 2.871 2.940 595,026 2.8957 -1.33%
2012-11-30 0 3.000 3.000 3.020 2.980 3.100 1,156,807 3,503,030 3.0282 2.940 2.940 2.959 2.920 3.038 1,180,556 2.9673 0.00%
2012-11-29 0 3.000 3.000 3.010 2.850 3.010 1,563,222 4,587,354 2.9346 2.940 2.940 2.949 2.793 2.949 1,595,314 2.8755 1.01%
2012-11-28 0 2.970 2.960 2.980 2.930 2.970 138,413 408,401 2.9506 2.910 2.900 2.920 2.871 2.910 141,255 2.8912 -0.34%
2012-11-27 0 2.980 2.960 2.980 2.950 2.990 434,000 1,287,850 2.9674 2.920 2.900 2.920 2.891 2.930 442,910 2.9077 0.00%
2012-11-26 0 2.980 2.970 2.980 2.970 3.030 3,180,240 9,531,574 2.9971 2.920 2.910 2.920 2.910 2.969 3,245,529 2.9368 -0.33%
2012-11-23 0 2.990 2.980 2.990 2.950 3.020 2,924,039 8,730,464 2.9858 2.930 2.920 2.930 2.891 2.959 2,984,069 2.9257 0.67%
2012-11-22 0 2.970 2.960 2.970 2.960 3.020 2,094,202 6,240,156 2.9797 2.910 2.900 2.910 2.900 2.959 2,137,195 2.9198 1.71%
2012-11-21 0 2.920 2.920 2.950 2.870 3.000 1,477,206 4,323,130 2.9266 2.861 2.861 2.891 2.812 2.940 1,507,533 2.8677 0.69%
2012-11-20 0 2.900 2.870 2.900 2.830 2.910 1,162,964 3,332,846 2.8658 2.842 2.812 2.842 2.773 2.851 1,186,839 2.8082 2.84%
2012-11-19 0 2.820 2.800 2.820 2.750 2.820 833,580 2,312,631 2.7743 2.763 2.744 2.763 2.695 2.763 850,693 2.7185 0.71%
2012-11-16 0 2.800 2.780 2.800 2.780 2.820 984,206 2,751,016 2.7952 2.744 2.724 2.744 2.724 2.763 1,004,411 2.7389 -0.71%
2012-11-15 0 2.820 2.800 2.820 2.800 2.870 1,927,000 5,418,640 2.8120 2.763 2.744 2.763 2.744 2.812 1,966,561 2.7554 -2.08%
2012-11-14 0 2.880 2.870 2.890 2.800 2.900 735,709 2,090,092 2.8409 2.822 2.812 2.832 2.744 2.842 750,813 2.7838 0.35%
2012-11-13 0 2.870 2.860 2.870 2.810 2.940 685,206 1,963,960 2.8662 2.812 2.802 2.812 2.753 2.881 699,273 2.8086 -1.71%
2012-11-12 0 2.920 2.910 2.920 2.910 2.980 764,108 2,249,829 2.9444 2.861 2.851 2.861 2.851 2.920 779,795 2.8852 -0.68%
2012-11-09 0 2.940 2.940 2.960 2.940 3.080 2,431,206 7,258,210 2.9854 2.881 2.881 2.900 2.881 3.018 2,481,118 2.9254 -2.65%
2012-11-08 0 3.020 3.000 3.020 2.920 3.080 3,609,584 10,883,766 3.0152 2.959 2.940 2.959 2.861 3.018 3,683,688 2.9546 1.34%
2012-11-07 0 2.980 2.950 2.980 2.910 2.980 1,385,000 4,086,180 2.9503 2.920 2.891 2.920 2.851 2.920 1,413,434 2.8910 2.41%
2012-11-06 0 2.910 2.900 2.910 2.840 2.910 819,778 2,349,737 2.8663 2.851 2.842 2.851 2.783 2.851 836,608 2.8086 0.34%
2012-11-05 0 2.900 2.870 2.900 2.860 2.950 2,273,297 6,579,114 2.8941 2.842 2.812 2.842 2.802 2.891 2,319,967 2.8359 -1.69%
2012-11-02 0 2.950 2.930 2.950 2.920 2.980 2,672,863 7,894,354 2.9535 2.891 2.871 2.891 2.861 2.920 2,727,736 2.8941 0.34%
2012-11-01 0 2.940 2.920 2.950 2.910 2.980 1,670,283 4,908,011 2.9384 2.881 2.861 2.891 2.851 2.920 1,704,573 2.8793 -1.01%
2012-10-31 0 2.970 2.960 2.970 2.960 2.990 884,169 2,626,747 2.9709 2.910 2.900 2.910 2.900 2.930 902,321 2.9111 0.68%
2012-10-30 0 2.950 2.940 2.950 2.940 2.990 1,600,958 4,756,096 2.9708 2.891 2.881 2.891 2.881 2.930 1,633,825 2.9110 -0.67%
2012-10-29 0 2.970 2.960 2.970 2.960 3.000 1,096,283 3,267,843 2.9808 2.910 2.900 2.910 2.900 2.940 1,118,789 2.9209 -0.67%
2012-10-26 0 2.990 2.970 2.990 2.940 3.000 2,652,361 7,901,393 2.9790 2.930 2.910 2.930 2.881 2.940 2,706,813 2.9191 0.00%
2012-10-25 0 2.990 2.980 3.000 2.940 3.020 3,967,156 11,862,251 2.9901 2.930 2.920 2.940 2.881 2.959 4,048,600 2.9300 0.67%
2012-10-24 0 2.970 2.920 2.970 2.870 2.990 3,450,897 10,120,543 2.9327 2.910 2.861 2.910 2.812 2.930 3,521,743 2.8737 2.41%
2012-10-22 0 2.900 2.880 2.890 2.840 2.920 6,176,400 17,875,878 2.8942 2.842 2.822 2.832 2.783 2.861 6,303,199 2.8360 0.00%
2012-10-19 0 2.900 2.890 2.900 2.880 2.950 2,175,413 6,307,509 2.8995 2.842 2.832 2.842 2.822 2.891 2,220,074 2.8411 -0.34%
2012-10-18 0 2.910 2.900 2.910 2.890 2.980 3,319,600 9,678,243 2.9155 2.851 2.842 2.851 2.832 2.920 3,387,750 2.8568 -2.35%
2012-10-17 0 2.980 2.960 2.980 2.940 3.040 1,929,401 5,763,607 2.9873 2.920 2.900 2.920 2.881 2.979 1,969,011 2.9272 0.00%
2012-10-16 0 2.980 2.950 2.980 2.930 3.000 2,708,759 8,055,050 2.9737 2.920 2.891 2.920 2.871 2.940 2,764,369 2.9139 1.36%
2012-10-15 0 2.940 2.930 2.940 2.900 2.960 1,047,763 3,076,937 2.9367 2.881 2.871 2.881 2.842 2.900 1,069,273 2.8776 0.00%
2012-10-12 0 2.940 2.920 2.940 2.900 2.960 1,448,000 4,220,460 2.9147 2.881 2.861 2.881 2.842 2.900 1,477,727 2.8560 0.00%
2012-10-11 0 2.940 2.920 2.940 2.920 2.970 2,418,358 7,112,881 2.9412 2.881 2.861 2.881 2.861 2.910 2,468,006 2.8820 -0.68%
2012-10-10 0 2.960 2.950 2.970 2.950 3.000 2,049,206 6,100,221 2.9769 2.900 2.891 2.910 2.891 2.940 2,091,276 2.9170 -0.34%
2012-10-09 0 2.970 2.960 2.970 2.920 3.000 4,827,670 14,378,088 2.9783 2.910 2.900 2.910 2.861 2.940 4,926,780 2.9184 1.71%
2012-10-08 0 2.920 2.910 2.920 2.880 2.950 5,468,599 15,991,422 2.9242 2.861 2.851 2.861 2.822 2.891 5,580,868 2.8654 1.39%
2012-10-05 0 2.880 2.870 2.880 2.830 2.910 2,825,600 8,093,856 2.8645 2.822 2.812 2.822 2.773 2.851 2,883,609 2.8068 -0.35%
2012-10-04 0 2.890 2.880 2.900 2.850 2.940 3,295,000 9,484,580 2.8785 2.832 2.822 2.842 2.793 2.881 3,362,645 2.8206 -1.37%
2012-10-03 0 2.930 2.900 2.920 2.670 3.050 4,597,397 13,305,337 2.8941 2.871 2.842 2.861 2.616 2.989 4,691,780 2.8359 7.33%
2012-09-28 0 2.730 2.680 2.740 2.670 2.740 1,968,000 5,316,560 2.7015 2.675 2.626 2.685 2.616 2.685 2,008,402 2.6472 1.11%
2012-09-27 0 2.700 2.700 2.710 2.600 2.710 12,322,036 32,706,901 2.6543 2.646 2.646 2.655 2.548 2.655 12,575,003 2.6009 2.27%
2012-09-26 0 2.640 2.620 2.640 2.570 2.660 4,389,341 11,549,079 2.6312 2.587 2.567 2.587 2.518 2.606 4,479,453 2.5782 -0.75%
2012-09-25 0 2.660 2.650 2.660 2.630 2.660 1,012,170 2,677,738 2.6455 2.606 2.597 2.606 2.577 2.606 1,032,950 2.5923 0.76%
2012-09-24 0 2.640 2.640 2.660 2.640 2.680 443,000 1,177,760 2.6586 2.587 2.587 2.606 2.587 2.626 452,095 2.6051 -1.12%
2012-09-21 0 2.670 2.670 2.680 2.670 2.700 719,000 1,927,640 2.6810 2.616 2.616 2.626 2.616 2.646 733,761 2.6271 0.38%
2012-09-20 0 2.660 2.650 2.660 2.660 2.710 1,389,632 3,726,412 2.6816 2.606 2.597 2.606 2.606 2.655 1,418,161 2.6276 0.00%
2012-09-19 0 2.660 2.650 2.660 2.630 2.700 2,855,000 7,610,270 2.6656 2.606 2.597 2.606 2.577 2.646 2,913,612 2.6120 1.14%
2012-09-18 0 2.630 2.630 2.640 2.610 2.760 2,648,122 7,105,166 2.6831 2.577 2.577 2.587 2.557 2.704 2,702,487 2.6291 1.94%
2012-09-17 0 2.580 2.600 2.630 2.570 2.690 1,368,206 3,573,867 2.6121 2.528 2.548 2.577 2.518 2.636 1,396,295 2.5595 -0.77%
2012-09-14 0 2.600 2.590 2.640 2.590 2.720 1,066,000 2,828,060 2.6530 2.548 2.538 2.587 2.538 2.665 1,087,885 2.5996 -1.14%
2012-09-13 0 2.630 2.630 2.670 2.620 2.700 1,746,000 4,694,500 2.6887 2.577 2.577 2.616 2.567 2.646 1,781,845 2.6346 -1.87%
2012-09-12 0 2.680 2.660 2.690 2.640 2.690 92,413 246,965 2.6724 2.626 2.606 2.636 2.587 2.636 94,310 2.6186 0.75%
2012-09-11 0 2.660 2.650 2.680 2.650 2.700 622,206 1,668,801 2.6821 2.606 2.597 2.626 2.597 2.646 634,980 2.6281 -1.48%
2012-09-10 0 2.700 2.700 2.710 2.600 2.720 633,200 1,706,740 2.6954 2.646 2.646 2.655 2.548 2.665 646,199 2.6412 2.66%
2012-09-07 0 2.630 2.630 2.640 2.540 2.650 1,458,347 3,797,428 2.6039 2.577 2.577 2.587 2.489 2.597 1,488,286 2.5515 1.94%
2012-09-06 0 2.580 2.580 2.610 2.580 2.650 94,000 244,510 2.6012 2.528 2.528 2.557 2.528 2.597 95,930 2.5488 -0.77%
2012-09-05 0 2.600 2.600 2.630 2.560 2.590 161,000 415,560 2.5811 2.548 2.548 2.577 2.509 2.538 164,305 2.5292 -0.76%
2012-09-04 0 2.620 2.620 2.650 2.620 2.690 172,000 457,720 2.6612 2.567 2.567 2.597 2.567 2.636 175,531 2.6076 -1.13%
2012-09-03 0 2.650 2.600 2.660 2.600 2.700 91,000 243,940 2.6807 2.597 2.548 2.606 2.548 2.646 92,868 2.6267 1.92%
2012-08-31 0 2.600 2.600 2.670 2.580 2.670 290,000 763,170 2.6316 2.548 2.548 2.616 2.528 2.616 295,954 2.5787 -1.52%
2012-08-30 0 2.640 2.590 2.620 2.550 2.650 609,000 1,577,140 2.5897 2.587 2.538 2.567 2.499 2.597 621,503 2.5376 -1.49%
2012-08-29 0 2.680 2.680 2.690 2.600 2.680 45,000 118,550 2.6344 2.626 2.626 2.636 2.548 2.626 45,924 2.5814 0.37%
2012-08-28 0 2.670 2.670 2.690 2.650 2.700 377,007 1,010,538 2.6804 2.616 2.616 2.636 2.597 2.646 384,747 2.6265 -1.11%
2012-08-27 0 2.700 2.660 2.690 2.670 2.720 74,449 200,536 2.6936 2.646 2.606 2.636 2.616 2.665 75,977 2.6394 1.50%
2012-08-24 0 2.660 2.660 2.690 2.660 2.750 583,000 1,572,530 2.6973 2.606 2.606 2.636 2.606 2.695 594,969 2.6430 -1.85%
2012-08-23 0 2.710 2.710 2.720 2.680 2.790 965,618 2,636,317 2.7302 2.655 2.655 2.665 2.626 2.734 985,442 2.6753 -2.17%
2012-08-22 0 2.770 2.770 2.780 2.760 2.830 287,000 803,650 2.8002 2.714 2.714 2.724 2.704 2.773 292,892 2.7438 -0.72%
2012-08-21 0 2.790 2.790 2.800 2.770 2.840 553,176 1,546,920 2.7964 2.734 2.734 2.744 2.714 2.783 564,533 2.7402 -0.36%
2012-08-20 0 2.800 2.770 2.800 2.760 2.830 29,400 82,244 2.7974 2.744 2.714 2.744 2.704 2.773 30,004 2.7411 1.45%
2012-08-17 0 2.760 2.750 2.770 2.750 2.800 83,038 229,901 2.7686 2.704 2.695 2.714 2.695 2.744 84,743 2.7129 0.73%
2012-08-16 0 2.740 2.740 2.780 2.700 2.850 976,000 2,737,860 2.8052 2.685 2.685 2.724 2.646 2.793 996,037 2.7488 -2.84%
2012-08-15 0 2.820 2.790 2.820 2.740 2.820 69,000 191,490 2.7752 2.763 2.734 2.763 2.685 2.763 70,417 2.7194 1.44%
2012-08-14 0 2.780 2.780 2.800 2.750 2.840 367,278 1,030,633 2.8061 2.724 2.724 2.744 2.695 2.783 374,818 2.7497 -2.11%
2012-08-13 0 2.840 2.810 2.840 2.790 2.840 101,000 285,440 2.8261 2.783 2.753 2.783 2.734 2.783 103,073 2.7693 0.00%
2012-08-10 0 2.840 2.810 2.840 2.800 2.900 473,600 1,350,486 2.8515 2.783 2.753 2.783 2.744 2.842 483,323 2.7942 0.71%
2012-08-09 0 2.820 2.800 2.820 2.800 2.840 928,681 2,630,293 2.8323 2.763 2.744 2.763 2.744 2.783 947,747 2.7753 1.81%
2012-08-08 0 2.770 2.770 2.780 2.770 2.880 252,275 712,854 2.8257 2.714 2.714 2.724 2.714 2.822 257,454 2.7689 -0.36%
2012-08-07 0 2.780 2.780 2.800 2.700 2.810 939,870 2,584,674 2.7500 2.724 2.724 2.744 2.646 2.753 959,165 2.6947 -0.71%
2012-08-06 0 2.800 2.800 2.830 2.770 2.860 553,738 1,570,318 2.8359 2.744 2.744 2.773 2.714 2.802 565,106 2.7788 1.82%
2012-08-03 0 2.750 2.750 2.790 2.740 2.850 690,412 1,925,922 2.7895 2.695 2.695 2.734 2.685 2.793 704,586 2.7334 -1.43%
2012-08-02 0 2.790 2.700 2.790 2.690 2.790 10,413 28,680 2.7542 2.734 2.646 2.734 2.636 2.734 10,627 2.6988 1.09%
2012-08-01 0 2.760 2.760 2.790 2.720 2.790 589,123 1,627,856 2.7632 2.704 2.704 2.734 2.665 2.734 601,217 2.7076 -1.08%
2012-07-31 0 2.790 2.740 2.790 2.710 2.800 329,613 913,823 2.7724 2.734 2.685 2.734 2.655 2.744 336,380 2.7166 0.00%
2012-07-30 0 2.790 2.790 2.800 2.730 2.830 139,098 387,299 2.7844 2.734 2.734 2.744 2.675 2.773 141,954 2.7283 1.82%
2012-07-27 0 2.740 2.730 2.740 2.710 2.790 551,311 1,515,153 2.7483 2.685 2.675 2.685 2.655 2.734 562,629 2.6930 -0.72%
2012-07-26 0 2.760 2.750 2.770 2.740 2.850 1,488,259 4,111,586 2.7627 2.704 2.695 2.714 2.685 2.793 1,518,812 2.7071 -3.50%
2012-07-25 0 2.860 2.850 2.870 2.810 2.880 887,000 2,531,800 2.8543 2.802 2.793 2.812 2.753 2.822 905,210 2.7969 -0.69%
2012-07-24 0 2.880 2.880 2.890 2.860 2.900 929,606 2,684,404 2.8877 2.822 2.822 2.832 2.802 2.842 948,691 2.8296 0.70%
2012-07-23 0 2.860 2.860 2.870 2.710 2.940 53,225,057 154,190,504 2.8970 2.802 2.802 2.812 2.655 2.881 54,317,750 2.8387 5.15%
2012-07-20 0 2.720 2.680 2.720 2.670 2.740 643,206 1,740,442 2.7059 2.665 2.626 2.665 2.616 2.685 656,411 2.6515 1.87%
2012-07-19 0 2.670 2.660 2.670 2.650 2.770 426,600 1,148,646 2.6926 2.616 2.606 2.616 2.597 2.714 435,358 2.6384 0.75%
2012-07-18 0 2.650 2.640 2.650 2.600 2.690 107,800 285,940 2.6525 2.597 2.587 2.597 2.548 2.636 110,013 2.5991 0.76%
2012-07-17 0 2.630 2.610 2.630 2.590 2.650 262,012 690,470 2.6353 2.577 2.557 2.577 2.538 2.597 267,391 2.5822 0.00%
2012-07-16 0 2.630 2.550 2.650 2.540 2.690 199,206 519,091 2.6058 2.577 2.499 2.597 2.489 2.636 203,296 2.5534 -0.75%
2012-07-13 0 2.650 2.650 2.700 2.640 2.700 169,000 453,390 2.6828 2.597 2.597 2.646 2.587 2.646 172,470 2.6288 0.00%
2012-07-12 0 2.650 2.650 2.660 2.610 2.700 399,600 1,051,398 2.6311 2.597 2.597 2.606 2.557 2.646 407,804 2.5782 -2.93%
2012-07-11 0 2.730 2.700 2.730 2.600 2.730 760,622 2,037,188 2.6783 2.675 2.646 2.675 2.548 2.675 776,237 2.6244 1.49%
2012-07-10 0 2.690 2.660 2.690 2.600 2.690 317,844 836,933 2.6332 2.636 2.606 2.636 2.548 2.636 324,369 2.5802 -0.74%
2012-07-09 0 2.710 2.670 2.710 2.680 2.800 629,646 1,707,201 2.7114 2.655 2.616 2.655 2.626 2.744 642,572 2.6568 -1.81%
2012-07-06 0 2.760 2.720 2.760 2.720 2.810 426,200 1,168,272 2.7411 2.704 2.665 2.704 2.665 2.753 434,950 2.6860 0.00%
2012-07-05 0 2.760 2.760 2.780 2.740 2.850 52,722,206 152,628,066 2.8949 2.704 2.704 2.724 2.685 2.793 53,804,575 2.8367 0.36%
2012-07-04 0 2.750 2.720 2.760 2.680 2.780 706,820 1,940,897 2.7460 2.695 2.665 2.704 2.626 2.724 721,331 2.6907 3.77%
2012-07-03 0 2.650 2.640 2.650 2.620 2.790 662,413 1,796,175 2.7116 2.597 2.587 2.597 2.567 2.734 676,012 2.6570 -1.85%
2012-06-29 0 2.700 2.690 2.700 2.690 2.800 894,786 2,461,259 2.7507 2.646 2.636 2.646 2.636 2.744 913,156 2.6953 -0.37%
2012-06-28 0 2.710 2.710 2.740 2.700 2.820 874,107 2,405,268 2.7517 2.655 2.655 2.685 2.646 2.763 892,052 2.6963 -2.52%
2012-06-27 0 2.780 2.750 2.780 2.670 2.820 269,206 748,300 2.7797 2.724 2.695 2.724 2.616 2.763 274,733 2.7237 0.00%
2012-06-26 0 2.780 2.770 2.780 2.740 2.800 285,000 791,540 2.7773 2.724 2.714 2.724 2.685 2.744 290,851 2.7215 4.12%
2012-06-25 0 2.670 2.660 2.680 2.640 2.700 788,000 2,100,120 2.6651 2.616 2.606 2.626 2.587 2.646 804,177 2.6115 -1.84%
2012-06-22 0 2.720 2.720 2.780 2.700 2.800 506,000 1,387,620 2.7423 2.665 2.665 2.724 2.646 2.744 516,388 2.6872 -2.16%
2012-06-21 0 2.780 2.750 2.780 2.730 2.810 1,263,034 3,529,681 2.7946 2.724 2.695 2.724 2.675 2.753 1,288,964 2.7384 -1.42%
2012-06-20 0 2.820 2.800 2.820 2.820 2.880 70,206 199,372 2.8398 2.763 2.744 2.763 2.763 2.822 71,647 2.7827 0.00%
2012-06-19 0 2.820 2.810 2.820 2.800 2.970 785,000 2,256,670 2.8747 2.763 2.753 2.763 2.744 2.910 801,116 2.8169 -4.08%
2012-06-18 0 2.940 2.900 2.940 2.910 3.000 1,480,034 4,382,478 2.9611 2.881 2.842 2.881 2.851 2.940 1,510,419 2.9015 1.38%
2012-06-15 0 2.900 2.900 2.910 2.810 2.920 1,021,006 2,968,786 2.9077 2.842 2.842 2.851 2.753 2.861 1,041,967 2.8492 1.40%
2012-06-14 0 2.860 2.850 2.870 2.860 3.000 323,829 938,427 2.8979 2.802 2.793 2.812 2.802 2.940 330,477 2.8396 -1.04%
2012-06-13 0 2.890 2.800 2.890 2.730 2.890 387,141 1,082,244 2.7955 2.832 2.744 2.832 2.675 2.832 395,089 2.7392 3.21%
2012-06-12 0 2.800 2.790 2.800 2.770 2.820 335,200 938,854 2.8009 2.744 2.734 2.744 2.714 2.763 342,082 2.7445 0.72%
2012-06-11 0 2.780 2.780 2.790 2.720 2.850 1,820,034 5,091,423 2.7974 2.724 2.724 2.734 2.665 2.793 1,857,399 2.7412 -1.07%
2012-06-08 0 2.810 2.790 2.830 2.790 2.890 772,000 2,191,570 2.8388 2.753 2.734 2.773 2.734 2.832 787,849 2.7817 0.00%
2012-06-07 0 2.810 2.800 2.850 2.790 2.900 474,246 1,353,603 2.8542 2.753 2.744 2.793 2.734 2.842 483,982 2.7968 1.08%
2012-06-06 0 2.780 2.770 2.780 2.760 2.850 865,000 2,410,680 2.7869 2.724 2.714 2.724 2.704 2.793 882,758 2.7308 2.21%
2012-06-05 0 2.720 2.790 2.800 2.720 2.880 894,596 2,471,541 2.7627 2.665 2.734 2.744 2.665 2.822 912,962 2.7072 0.74%
2012-06-04 0 2.700 2.700 2.720 2.650 2.800 737,911 2,006,694 2.7194 2.646 2.646 2.665 2.597 2.744 753,060 2.6647 -3.57%
2012-06-01 0 2.800 2.790 2.800 2.700 2.860 1,310,200 3,666,330 2.7983 2.744 2.734 2.744 2.646 2.802 1,337,098 2.7420 3.70%
2012-05-31 0 2.700 2.690 2.720 2.690 2.750 306,000 828,640 2.7080 2.646 2.636 2.665 2.636 2.695 312,282 2.6535 -1.46%
2012-05-30 0 2.740 2.720 2.740 2.680 2.770 785,000 2,134,590 2.7192 2.685 2.665 2.685 2.626 2.714 801,116 2.6645 -0.36%
2012-05-29 0 2.750 2.730 2.750 2.520 2.780 3,058,076 8,185,067 2.6765 2.695 2.675 2.695 2.469 2.724 3,120,857 2.6227 4.96%
2012-05-28 0 2.620 2.620 2.650 2.590 2.780 999,218 2,622,552 2.6246 2.567 2.567 2.597 2.538 2.724 1,019,732 2.5718 0.77%
2012-05-25 0 2.600 2.570 2.650 2.550 2.680 1,380,000 3,590,260 2.6016 2.548 2.518 2.597 2.499 2.626 1,408,331 2.5493 2.36%
2012-05-24 0 2.540 2.500 2.550 2.470 2.570 230,027 587,096 2.5523 2.489 2.450 2.499 2.420 2.518 234,749 2.5009 3.25%
2012-05-23 0 2.460 2.460 2.500 2.400 2.510 2,691,891 6,617,016 2.4581 2.411 2.411 2.450 2.352 2.460 2,747,155 2.4087 0.82%
2012-05-22 0 2.440 2.430 2.440 2.380 2.480 3,192,842 7,722,460 2.4187 2.391 2.381 2.391 2.332 2.430 3,258,390 2.3700 3.83%
2012-05-21 0 2.350 2.360 2.400 2.330 2.470 7,479,000 17,813,320 2.3818 2.303 2.313 2.352 2.283 2.420 7,632,541 2.3339 -2.08%
2012-05-18 0 2.400 2.390 2.400 2.370 2.520 3,277,154 7,956,244 2.4278 2.352 2.342 2.352 2.322 2.469 3,344,433 2.3790 -5.51%
2012-05-17 0 2.540 2.510 2.540 2.450 2.580 2,983,000 7,604,140 2.5492 2.489 2.460 2.489 2.401 2.528 3,044,240 2.4979 1.60%
2012-05-16 0 2.500 2.490 2.500 2.480 2.560 393,697 994,636 2.5264 2.450 2.440 2.450 2.430 2.509 401,779 2.4756 -3.85%
2012-05-15 0 2.600 2.590 2.600 2.500 2.600 4,077,333 10,361,527 2.5413 2.548 2.538 2.548 2.450 2.548 4,161,039 2.4901 4.00%
2012-05-14 0 2.500 2.450 2.500 2.390 2.650 2,128,100 5,392,542 2.5340 2.450 2.401 2.450 2.342 2.597 2,171,789 2.4830 -4.58%
2012-05-11 0 2.620 2.620 2.680 2.600 2.700 903,600 2,399,870 2.6559 2.567 2.567 2.626 2.548 2.646 922,151 2.6025 -2.96%
2012-05-10 0 2.700 2.690 2.750 2.690 2.830 498,141 1,354,623 2.7194 2.646 2.636 2.695 2.636 2.773 508,368 2.6647 -4.26%
2012-05-09 0 2.820 2.780 2.820 2.740 2.820 1,031,000 2,874,270 2.7878 2.763 2.724 2.763 2.685 2.763 1,052,166 2.7318 0.00%
2012-05-08 0 2.820 2.820 2.860 2.790 2.880 201,004 568,281 2.8272 2.763 2.763 2.802 2.734 2.822 205,131 2.7703 -1.05%
2012-05-07 0 2.850 2.830 2.880 2.810 2.910 442,800 1,266,676 2.8606 2.793 2.773 2.822 2.753 2.851 451,891 2.8031 -5.94%
2012-05-04 0 3.030 3.020 3.030 2.930 3.080 1,037,838 3,107,447 2.9942 2.969 2.959 2.969 2.871 3.018 1,059,144 2.9339 3.06%
2012-05-03 0 2.940 2.880 2.940 2.850 3.000 1,251,020 3,661,208 2.9266 2.881 2.822 2.881 2.793 2.940 1,276,703 2.8677 -0.68%
2012-05-02 0 2.960 2.960 2.980 2.960 3.030 192,880 575,330 2.9828 2.900 2.900 2.920 2.900 2.969 196,840 2.9228 -2.31%
2012-04-30 0 3.030 2.980 3.030 2.960 3.150 517,429 1,570,603 3.0354 2.969 2.920 2.969 2.900 3.087 528,052 2.9743 2.02%
2012-04-27 0 2.970 2.930 2.970 2.920 3.000 837,200 2,473,580 2.9546 2.910 2.871 2.910 2.861 2.940 854,387 2.8952 0.68%
2012-04-26 0 2.950 2.930 2.950 2.850 2.970 565,200 1,642,472 2.9060 2.891 2.871 2.891 2.793 2.910 576,803 2.8475 0.00%
2012-04-25 0 2.950 2.920 2.960 2.910 2.960 899,194 2,638,014 2.9338 2.891 2.861 2.900 2.851 2.900 917,654 2.8747 2.79%
2012-04-24 0 2.870 2.860 2.870 2.860 3.080 1,174,994 3,476,232 2.9585 2.812 2.802 2.812 2.802 3.018 1,199,116 2.8990 -5.28%
2012-04-23 0 3.030 3.000 3.030 2.930 3.090 1,319,012 3,971,984 3.0113 2.969 2.940 2.969 2.871 3.028 1,346,091 2.9508 1.34%
2012-04-20 0 2.990 2.960 2.990 2.870 3.000 1,515,035 4,459,549 2.9435 2.930 2.900 2.930 2.812 2.940 1,546,138 2.8843 4.55%
2012-04-19 0 2.860 2.850 2.880 2.810 2.860 98,627 279,455 2.8335 2.802 2.793 2.822 2.753 2.802 100,652 2.7765 0.35%
2012-04-18 0 2.850 2.850 2.870 2.790 2.900 356,406 1,018,566 2.8579 2.793 2.793 2.812 2.734 2.842 363,723 2.8004 2.15%
2012-04-17 0 2.790 2.750 2.850 2.740 2.790 94,206 261,594 2.7768 2.734 2.695 2.793 2.685 2.734 96,140 2.7210 0.00%
2012-04-16 0 2.790 2.740 2.800 2.700 2.810 222,036 617,488 2.7810 2.734 2.685 2.744 2.646 2.753 226,594 2.7251 -0.36%
2012-04-13 0 2.800 2.790 2.850 2.800 2.890 1,027,000 2,926,930 2.8500 2.744 2.734 2.793 2.744 2.832 1,048,084 2.7926 -0.71%
2012-04-12 0 2.820 2.800 2.820 2.720 2.840 255,264 708,287 2.7747 2.763 2.744 2.763 2.665 2.783 260,504 2.7189 2.17%
2012-04-11 0 2.760 2.730 2.770 2.700 2.760 250,000 680,120 2.7205 2.704 2.675 2.714 2.646 2.704 255,132 2.6658 -0.36%
2012-04-10 0 2.770 2.760 2.830 2.520 2.830 3,766,207 10,301,932 2.7354 2.714 2.704 2.773 2.469 2.773 3,843,526 2.6803 -3.15%
2012-04-05 0 2.860 2.800 2.860 2.740 2.890 421,656 1,184,643 2.8095 2.802 2.744 2.802 2.685 2.832 430,312 2.7530 1.06%
2012-04-03 0 2.830 2.820 2.830 2.810 2.870 630,200 1,790,410 2.8410 2.773 2.763 2.773 2.753 2.812 643,138 2.7839 -1.05%
2012-04-02 0 2.860 2.840 2.870 2.840 2.980 289,000 842,500 2.9152 2.802 2.783 2.812 2.783 2.920 294,933 2.8566 -0.35%
2012-03-30 0 2.870 2.840 2.870 2.820 2.900 722,800 2,062,536 2.8535 2.812 2.783 2.812 2.763 2.842 737,639 2.7961 0.00%
2012-03-29 0 2.870 2.870 2.880 2.790 2.950 2,122,013 6,089,185 2.8695 2.812 2.812 2.822 2.734 2.891 2,165,577 2.8118 0.70%
2012-03-28 0 2.850 2.830 2.860 2.800 3.010 770,000 2,223,920 2.8882 2.793 2.773 2.802 2.744 2.949 785,808 2.8301 -2.73%
2012-03-27 0 2.930 2.910 2.940 2.880 3.010 2,133,000 6,235,840 2.9235 2.871 2.851 2.881 2.822 2.949 2,176,790 2.8647 3.17%
2012-03-26 0 2.840 2.830 2.860 2.700 2.900 469,000 1,333,190 2.8426 2.783 2.773 2.802 2.646 2.842 478,628 2.7854 -2.07%
2012-03-23 0 2.900 2.880 2.900 2.800 2.910 379,606 1,098,076 2.8927 2.842 2.822 2.842 2.744 2.851 387,399 2.8345 0.00%
2012-03-22 0 2.900 2.900 2.930 2.890 2.970 533,807 1,567,477 2.9364 2.842 2.842 2.871 2.832 2.910 544,766 2.8773 -1.69%
2012-03-21 0 2.950 2.930 2.950 2.890 2.990 1,420,476 4,138,411 2.9134 2.891 2.871 2.891 2.832 2.930 1,449,638 2.8548 0.00%
2012-03-20 0 2.950 2.910 2.950 2.900 3.090 2,104,460 6,314,483 3.0005 2.891 2.851 2.891 2.842 3.028 2,147,664 2.9402 -5.45%
2012-03-19 0 3.120 3.100 3.180 3.100 3.200 596,000 1,858,750 3.1187 3.057 3.038 3.116 3.038 3.136 608,236 3.0560 -2.19%
2012-03-16 0 3.190 3.190 3.210 3.180 3.290 344,220 1,102,852 3.2039 3.126 3.126 3.145 3.116 3.224 351,287 3.1395 -0.31%
2012-03-15 0 3.200 3.180 3.200 3.160 3.390 558,768 1,811,075 3.2412 3.136 3.116 3.136 3.096 3.322 570,239 3.1760 1.27%
2012-03-14 0 3.160 3.160 3.190 3.150 3.370 1,472,731 4,784,157 3.2485 3.096 3.096 3.126 3.087 3.302 1,502,966 3.1831 -5.39%
2012-03-13 0 3.340 3.340 3.360 3.340 3.400 472,433 1,587,448 3.3602 3.273 3.273 3.292 3.273 3.332 482,132 3.2926 -0.60%
2012-03-12 0 3.360 3.350 3.360 3.340 3.400 178,141 597,525 3.3542 3.292 3.283 3.292 3.273 3.332 181,798 3.2867 -0.59%
2012-03-09 0 3.380 3.360 3.400 3.340 3.450 364,127 1,231,336 3.3816 3.312 3.292 3.332 3.273 3.381 371,602 3.3136 0.00%
2012-03-08 0 3.380 3.370 3.400 3.320 3.420 994,120 3,370,138 3.3901 3.312 3.302 3.332 3.253 3.351 1,014,529 3.3219 0.30%
2012-03-07 0 3.370 3.330 3.370 3.300 3.400 650,022 2,186,136 3.3632 3.302 3.263 3.302 3.234 3.332 663,367 3.2955 -0.30%
2012-03-06 0 3.380 3.340 3.380 3.250 3.400 2,592,355 8,697,775 3.3552 3.312 3.273 3.312 3.185 3.332 2,645,575 3.2877 4.00%
2012-03-05 0 3.250 3.240 3.250 3.250 3.540 4,812,000 16,125,490 3.3511 3.185 3.175 3.185 3.185 3.469 4,910,789 3.2837 -4.13%
2012-03-02 0 3.390 3.350 3.380 3.290 3.440 1,537,093 5,184,098 3.3727 3.322 3.283 3.312 3.224 3.371 1,568,649 3.3048 -0.88%
2012-03-01 0 3.420 3.410 3.420 3.360 3.500 2,940,813 10,048,174 3.4168 3.351 3.341 3.351 3.292 3.430 3,001,187 3.3481 -0.87%
2012-02-29 0 3.450 3.420 3.450 3.370 3.530 4,127,941 14,226,325 3.4463 3.381 3.351 3.381 3.302 3.459 4,212,686 3.3770 2.37%
2012-02-28 0 3.370 3.360 3.370 3.330 3.420 992,486 3,362,992 3.3885 3.302 3.292 3.302 3.263 3.351 1,012,861 3.3203 -1.17%
2012-02-27 0 3.410 3.400 3.450 3.380 3.470 2,023,430 6,907,593 3.4138 3.341 3.332 3.381 3.312 3.400 2,064,970 3.3451 1.79%
2012-02-24 0 3.350 3.350 3.380 3.330 3.420 4,174,000 14,121,694 3.3833 3.283 3.283 3.312 3.263 3.351 4,259,691 3.3152 -0.59%
2012-02-23 0 3.370 3.360 3.370 3.330 3.380 790,177 2,655,060 3.3601 3.302 3.292 3.302 3.263 3.312 806,399 3.2925 0.60%
2012-02-22 0 3.350 3.320 3.350 3.300 3.400 1,799,614 6,049,018 3.3613 3.283 3.253 3.283 3.234 3.332 1,836,559 3.2937 -1.18%
2012-02-21 0 3.390 3.370 3.390 3.340 3.400 575,812 1,948,882 3.3846 3.322 3.302 3.322 3.273 3.332 587,633 3.3165 -0.29%
2012-02-20 0 3.400 3.380 3.400 3.360 3.400 1,335,016 4,526,421 3.3905 3.332 3.312 3.332 3.292 3.332 1,362,423 3.3223 0.00%
2012-02-17 0 3.400 3.380 3.400 3.260 3.500 2,801,603 9,530,453 3.4018 3.332 3.312 3.332 3.194 3.430 2,859,119 3.3334 4.29%
2012-02-16 0 3.260 3.210 3.260 3.210 3.300 1,643,000 5,359,630 3.2621 3.194 3.145 3.194 3.145 3.234 1,676,730 3.1965 0.31%
2012-02-15 0 3.250 3.240 3.260 3.150 3.290 1,566,004 5,051,414 3.2257 3.185 3.175 3.194 3.087 3.224 1,598,154 3.1608 3.17%
2012-02-14 0 3.150 3.150 3.190 3.100 3.240 589,448 1,869,696 3.1719 3.087 3.087 3.126 3.038 3.175 601,549 3.1081 -0.94%
2012-02-13 0 3.180 3.180 3.200 3.160 3.240 344,539 1,104,036 3.2044 3.116 3.116 3.136 3.096 3.175 351,612 3.1399 -1.85%
2012-02-10 0 3.240 3.250 3.260 3.240 3.320 1,449,680 4,740,127 3.2698 3.175 3.185 3.194 3.175 3.253 1,479,441 3.2040 -2.11%
2012-02-09 0 3.310 3.300 3.320 3.150 3.470 3,478,921 11,517,395 3.3106 3.243 3.234 3.253 3.087 3.400 3,550,342 3.2440 4.09%
2012-02-08 0 3.180 3.180 3.190 3.100 3.200 2,051,159 6,467,189 3.1529 3.116 3.116 3.126 3.038 3.136 2,093,269 3.0895 2.58%
2012-02-07 0 3.100 3.100 3.120 3.070 3.180 881,211 2,739,773 3.1091 3.038 3.038 3.057 3.008 3.116 899,302 3.0466 -0.64%
2012-02-06 0 3.120 3.120 3.140 3.100 3.200 736,521 2,325,051 3.1568 3.057 3.057 3.077 3.038 3.136 751,642 3.0933 -1.58%
2012-02-03 0 3.170 3.150 3.170 3.080 3.170 1,379,600 4,307,720 3.1224 3.106 3.087 3.106 3.018 3.106 1,407,923 3.0596 0.00%
2012-02-02 0 3.170 3.130 3.180 3.000 3.180 2,243,826 6,904,294 3.0770 3.106 3.067 3.116 2.940 3.116 2,289,891 3.0151 5.67%
2012-02-01 0 3.000 2.980 3.000 2.930 3.000 1,045,281 3,108,309 2.9737 2.940 2.920 2.940 2.871 2.940 1,066,740 2.9138 2.39%
2012-01-31 0 2.930 2.930 2.940 2.900 2.970 1,268,671 3,708,795 2.9234 2.871 2.871 2.881 2.842 2.910 1,294,716 2.8646 0.34%
2012-01-30 0 2.920 2.910 2.940 2.920 2.960 419,704 1,232,653 2.9370 2.861 2.851 2.881 2.861 2.900 428,320 2.8779 -2.01%
2012-01-27 0 2.980 2.980 2.990 2.970 3.010 221,519 662,209 2.9894 2.920 2.920 2.930 2.910 2.949 226,067 2.9293 -0.67%
2012-01-26 0 3.000 2.980 3.000 2.900 3.020 832,261 2,478,682 2.9783 2.940 2.920 2.940 2.842 2.959 849,347 2.9183 2.74%
2012-01-20 0 2.920 2.900 2.930 2.830 3.260 153,367,134 460,225,910 3.0008 2.861 2.842 2.871 2.773 3.194 156,515,710 2.9404 0.69%
2012-01-19 0 2.900 2.890 2.900 2.890 2.900 1,620,154 4,695,496 2.8982 2.842 2.832 2.842 2.832 2.842 1,653,415 2.8399 0.00%
2012-01-18 0 2.900 2.880 2.900 2.870 2.900 515,406 1,491,318 2.8935 2.842 2.822 2.842 2.812 2.842 525,987 2.8353 0.00%
2012-01-17 0 2.900 2.880 2.900 2.860 2.900 543,560 1,573,089 2.8940 2.842 2.822 2.842 2.802 2.842 554,719 2.8358 0.35%
2012-01-16 0 2.890 2.850 2.900 2.800 2.950 1,053,611 3,042,360 2.8876 2.832 2.793 2.842 2.744 2.891 1,075,241 2.8295 -2.03%
2012-01-13 0 2.950 2.940 2.950 2.900 3.000 1,906,000 5,633,570 2.9557 2.891 2.881 2.891 2.842 2.940 1,945,130 2.8962 1.72%
2012-01-12 0 2.900 2.880 2.900 2.880 2.900 3,224,000 9,343,720 2.8982 2.842 2.822 2.842 2.822 2.842 3,290,188 2.8399 0.00%
2012-01-11 0 2.900 2.890 2.900 2.830 2.920 1,834,000 5,319,680 2.9006 2.842 2.832 2.842 2.773 2.861 1,871,651 2.8422 0.00%
2012-01-10 0 2.900 2.880 2.900 2.860 2.920 1,529,000 4,424,730 2.8939 2.842 2.822 2.842 2.802 2.861 1,560,390 2.8357 0.00%
2012-01-09 0 2.900 2.890 2.900 2.850 2.900 1,459,000 4,222,390 2.8940 2.842 2.832 2.842 2.793 2.842 1,488,953 2.8358 0.00%
2012-01-06 0 2.900 2.860 2.900 2.850 2.900 3,181,199 9,213,886 2.8964 2.842 2.802 2.842 2.793 2.842 3,246,508 2.8381 -1.02%
2012-01-05 0 2.930 2.920 2.930 2.880 2.950 1,407,000 4,105,280 2.9178 2.871 2.861 2.871 2.822 2.891 1,435,885 2.8591 0.00%
2012-01-04 0 2.930 2.840 2.930 2.820 2.950 121,000 347,090 2.8685 2.871 2.783 2.871 2.763 2.891 123,484 2.8108 -1.35%
2012-01-03 0 2.970 2.920 2.970 2.920 3.020 188,211 557,231 2.9607 2.910 2.861 2.910 2.861 2.959 192,075 2.9011 1.02%
2011-12-30 0 2.940 2.940 2.950 2.800 3.050 2,978,444 8,694,397 2.9191 2.881 2.881 2.891 2.744 2.989 3,039,590 2.8604 5.00%
2011-12-29 0 2.800 2.780 2.800 2.750 2.860 1,137,017 3,205,086 2.8189 2.744 2.724 2.744 2.695 2.802 1,160,360 2.7621 0.00%
2011-12-28 0 2.800 2.750 2.800 2.690 2.800 1,149,078 3,155,641 2.7462 2.744 2.695 2.744 2.636 2.744 1,172,668 2.6910 -1.41%
2011-12-23 0 2.840 2.770 2.840 2.560 2.840 1,524,000 4,127,050 2.7080 2.783 2.714 2.783 2.509 2.783 1,555,287 2.6536 1.79%
2011-12-22 0 2.790 2.790 2.800 2.790 2.900 810,768 2,278,718 2.8106 2.734 2.734 2.744 2.734 2.842 827,413 2.7540 -3.79%
2011-12-21 0 2.900 2.870 2.900 2.820 2.950 1,424,023 4,084,084 2.8680 2.842 2.812 2.842 2.763 2.891 1,453,258 2.8103 2.47%
2011-12-20 0 2.830 2.820 2.830 2.800 3.150 1,498,000 4,319,410 2.8835 2.773 2.763 2.773 2.744 3.087 1,528,753 2.8254 2.47%
2011-12-19 0 3.350 3.340 3.350 3.300 3.360 765,081 2,556,266 3.3412 2.706 2.698 2.706 2.666 2.714 947,123 2.6990 -1.18%
2011-12-16 0 3.390 3.380 3.400 3.360 3.450 625,005 2,121,996 3.3952 2.738 2.730 2.747 2.714 2.787 773,718 2.7426 3.67%
2011-12-15 0 3.270 3.270 3.340 3.240 3.350 712,065 2,356,685 3.3096 2.641 2.641 2.698 2.617 2.706 881,493 2.6735 -0.91%
2011-12-14 0 3.300 3.260 3.300 3.210 3.450 834,488 2,753,095 3.2991 2.666 2.633 2.666 2.593 2.787 1,033,045 2.6650 -0.90%
2011-12-13 0 3.330 3.320 3.350 3.310 3.470 564,000 1,915,600 3.3965 2.690 2.682 2.706 2.674 2.803 698,197 2.7436 -3.20%
2011-12-12 0 3.440 3.400 3.440 3.350 3.600 1,851,615 6,466,998 3.4926 2.779 2.747 2.779 2.706 2.908 2,292,186 2.8213 0.29%
2011-12-09 0 3.430 3.430 3.440 3.300 3.500 1,319,684 4,520,604 3.4255 2.771 2.771 2.779 2.666 2.827 1,633,688 2.7671 -0.29%
2011-12-08 0 3.440 3.430 3.460 3.180 3.550 2,666,403 9,111,552 3.4172 2.779 2.771 2.795 2.569 2.868 3,300,844 2.7604 2.69%
2011-12-07 0 3.350 3.310 3.350 3.110 3.360 1,363,029 4,429,562 3.2498 2.706 2.674 2.706 2.512 2.714 1,687,347 2.6252 7.03%
2011-12-06 0 3.130 3.070 3.140 3.000 3.130 1,632,467 5,036,174 3.0850 2.528 2.480 2.536 2.423 2.528 2,020,894 2.4921 0.97%
2011-12-05 0 3.100 3.100 3.120 3.000 3.180 425,220 1,308,346 3.0769 2.504 2.504 2.520 2.423 2.569 526,396 2.4855 0.98%
2011-12-02 0 3.070 3.060 3.080 2.940 3.080 924,588 2,785,297 3.0125 2.480 2.472 2.488 2.375 2.488 1,144,583 2.4335 3.72%
2011-12-01 0 2.960 2.960 2.980 2.900 3.040 1,323,179 3,925,817 2.9670 2.391 2.391 2.407 2.343 2.456 1,638,015 2.3967 2.07%
2011-11-30 0 2.900 2.900 2.940 2.770 2.910 2,762,010 7,764,237 2.8111 2.343 2.343 2.375 2.238 2.351 3,419,199 2.2708 2.11%
2011-11-29 0 2.840 2.800 2.840 2.730 2.840 2,123,005 5,956,893 2.8059 2.294 2.262 2.294 2.205 2.294 2,628,150 2.2666 4.41%
2011-11-28 0 2.720 2.700 2.750 2.620 2.750 661,000 1,761,440 2.6648 2.197 2.181 2.221 2.116 2.221 818,278 2.1526 6.25%
2011-11-25 0 2.560 2.550 2.590 2.530 2.600 194,000 501,250 2.5838 2.068 2.060 2.092 2.044 2.100 240,160 2.0871 -0.39%
2011-11-24 0 2.570 2.560 2.600 2.500 2.600 387,000 985,620 2.5468 2.076 2.068 2.100 2.019 2.100 479,082 2.0573 0.39%
2011-11-23 0 2.560 2.530 2.560 2.510 2.610 601,000 1,537,700 2.5586 2.068 2.044 2.068 2.028 2.108 744,001 2.0668 -1.92%
2011-11-22 0 2.610 2.560 2.610 2.570 2.650 655,000 1,701,900 2.5983 2.108 2.068 2.108 2.076 2.141 810,850 2.0989 0.00%
2011-11-21 0 2.610 2.580 2.620 2.550 2.700 1,276,260 3,304,682 2.5893 2.108 2.084 2.116 2.060 2.181 1,579,932 2.0917 -0.76%
2011-11-18 0 2.630 2.590 2.630 2.590 2.660 740,964 1,942,512 2.6216 2.124 2.092 2.124 2.092 2.149 917,268 2.1177 -1.13%
2011-11-17 0 2.660 2.660 2.690 2.650 2.730 341,641 912,242 2.6702 2.149 2.149 2.173 2.141 2.205 422,931 2.1570 -2.56%
2011-11-16 0 2.730 2.690 2.730 2.680 2.760 2,480,011 6,771,419 2.7304 2.205 2.173 2.205 2.165 2.230 3,070,102 2.2056 -0.36%
2011-11-15 0 2.740 2.730 2.740 2.690 2.800 692,255 1,891,425 2.7323 2.213 2.205 2.213 2.173 2.262 856,969 2.2071 -1.44%
2011-11-14 0 2.780 2.770 2.790 2.780 2.850 1,478,334 4,132,069 2.7951 2.246 2.238 2.254 2.246 2.302 1,830,087 2.2579 0.00%
2011-11-11 0 2.780 2.750 2.780 2.750 2.840 940,000 2,634,340 2.8025 2.246 2.221 2.246 2.221 2.294 1,163,662 2.2638 1.83%
2011-11-10 0 2.730 2.730 2.780 2.700 2.850 2,041,186 5,717,122 2.8009 2.205 2.205 2.246 2.181 2.302 2,526,863 2.2625 -7.46%
2011-11-09 0 2.950 2.950 2.960 2.920 3.000 2,045,155 6,055,663 2.9610 2.383 2.383 2.391 2.359 2.423 2,531,777 2.3919 1.03%
2011-11-08 0 2.920 2.900 2.920 2.840 3.000 3,224,000 9,475,070 2.9389 2.359 2.343 2.359 2.294 2.423 3,991,115 2.3740 4.66%
2011-11-07 0 2.790 2.790 2.800 2.750 2.910 1,075,384 3,067,331 2.8523 2.254 2.254 2.262 2.221 2.351 1,331,260 2.3041 -2.11%
2011-11-04 0 2.850 2.840 2.850 2.750 2.910 1,552,150 4,396,834 2.8327 2.302 2.294 2.302 2.221 2.351 1,921,467 2.2883 5.56%
2011-11-03 0 2.700 2.700 2.710 2.650 2.790 1,110,010 3,004,166 2.7064 2.181 2.181 2.189 2.141 2.254 1,374,124 2.1862 -1.82%
2011-11-02 0 2.750 2.750 2.780 2.690 2.800 1,717,733 4,728,554 2.7528 2.221 2.221 2.246 2.173 2.262 2,126,448 2.2237 -4.51%
2011-11-01 0 2.880 2.840 2.880 2.780 3.040 187,053 548,072 2.9300 2.326 2.294 2.326 2.246 2.456 231,560 2.3669 -0.69%
2011-10-31 0 2.900 2.880 2.900 2.860 2.930 312,000 901,360 2.8890 2.343 2.326 2.343 2.310 2.367 386,237 2.3337 -1.02%
2011-10-28 0 2.930 2.930 2.950 2.910 3.160 915,772 2,769,747 3.0245 2.367 2.367 2.383 2.351 2.553 1,133,670 2.4432 -2.33%
2011-10-27 0 3.000 2.950 3.000 2.760 3.070 1,611,828 4,709,099 2.9216 2.423 2.383 2.423 2.230 2.480 1,995,344 2.3600 9.89%
2011-10-26 0 2.730 2.720 2.730 2.610 2.730 1,062,000 2,851,110 2.6847 2.205 2.197 2.205 2.108 2.205 1,314,691 2.1687 4.60%
2011-10-25 0 2.610 2.610 2.630 2.610 2.690 582,059 1,536,651 2.6400 2.108 2.108 2.124 2.108 2.173 720,553 2.1326 -3.33%
2011-10-24 0 2.700 2.670 2.700 2.610 2.740 621,023 1,667,989 2.6859 2.181 2.157 2.181 2.108 2.213 768,788 2.1696 3.45%
2011-10-21 0 2.610 2.560 2.620 2.560 2.650 691,278 1,809,407 2.6175 2.108 2.068 2.116 2.068 2.141 855,760 2.1144 2.35%
2011-10-20 0 2.550 2.530 2.550 2.520 2.610 58,000 149,520 2.5779 2.060 2.044 2.060 2.036 2.108 71,800 2.0824 -4.49%
2011-10-19 0 2.670 2.610 2.670 2.550 2.670 595,316 1,557,763 2.6167 2.157 2.108 2.157 2.060 2.157 736,965 2.1138 4.71%
2011-10-18 0 2.550 2.550 2.600 2.450 2.590 2,806,042 7,070,902 2.5199 2.060 2.060 2.100 1.979 2.092 3,473,708 2.0355 -5.56%
2011-10-17 0 2.700 2.690 2.700 2.650 2.750 1,678,000 4,539,030 2.7050 2.181 2.173 2.181 2.141 2.221 2,077,261 2.1851 2.66%
2011-10-14 0 2.630 2.600 2.640 2.580 2.830 1,853,011 4,965,359 2.6796 2.124 2.100 2.133 2.084 2.286 2,293,914 2.1646 -5.05%
2011-10-13 0 2.770 2.710 2.780 2.610 2.780 2,522,044 6,799,865 2.6962 2.238 2.189 2.246 2.108 2.246 3,122,136 2.1780 6.54%
2011-10-12 0 2.600 2.600 2.620 2.450 2.630 2,993,017 7,631,811 2.5499 2.100 2.100 2.116 1.979 2.124 3,705,172 2.0598 4.00%
2011-10-11 0 2.500 2.500 2.530 2.440 2.600 5,836,672 14,433,752 2.4729 2.019 2.019 2.044 1.971 2.100 7,225,443 1.9976 4.17%
2011-10-10 0 2.400 2.390 2.400 2.380 2.480 2,163,049 5,233,315 2.4194 1.939 1.931 1.939 1.923 2.003 2,677,722 1.9544 -2.44%
2011-10-07 0 2.460 2.460 2.470 2.320 2.460 4,864,029 11,668,506 2.3989 1.987 1.987 1.995 1.874 1.987 6,021,370 1.9378 5.58%
2011-10-06 0 2.330 2.300 2.340 2.250 2.340 2,565,178 5,899,105 2.2997 1.882 1.858 1.890 1.818 1.890 3,175,533 1.8577 5.91%
2011-10-04 0 2.200 2.200 2.320 2.190 2.250 3,323,106 7,325,408 2.2044 1.777 1.777 1.874 1.769 1.818 4,113,802 1.7807 -1.35%
2011-10-03 0 2.230 2.210 2.240 2.200 2.300 5,623,434 12,513,653 2.2253 1.801 1.785 1.809 1.777 1.858 6,961,467 1.7976 -3.88%
2011-09-30 0 2.320 2.320 2.360 2.110 2.360 10,309,053 23,156,121 2.2462 1.874 1.874 1.906 1.704 1.906 12,761,977 1.8145 9.43%
2011-09-28 0 2.120 2.160 2.200 2.110 2.410 3,941,421 9,066,154 2.3002 1.713 1.745 1.777 1.704 1.947 4,879,238 1.8581 -8.23%
2011-09-27 0 2.310 2.310 2.330 2.210 2.600 9,854,177 23,733,770 2.4085 1.866 1.866 1.882 1.785 2.100 12,198,868 1.9456 13.79%
2011-09-26 0 2.030 2.010 2.080 1.900 2.320 2,924,963 5,960,259 2.0377 1.640 1.624 1.680 1.535 1.874 3,620,925 1.6461 -13.62%
2011-09-23 0 2.350 2.350 2.360 2.250 2.380 2,930,099 6,829,149 2.3307 1.898 1.898 1.906 1.818 1.923 3,627,283 1.8827 -4.08%
2011-09-22 0 2.450 2.450 2.620 2.190 2.600 4,416,365 10,299,297 2.3321 1.979 1.979 2.116 1.769 2.100 5,467,190 1.8838 -7.55%
2011-09-21 0 2.650 2.650 2.670 2.650 2.700 1,492,088 3,967,418 2.6590 2.141 2.141 2.157 2.141 2.181 1,847,114 2.1479 -1.12%
2011-09-20 0 2.680 2.680 2.690 2.680 2.710 45,059 121,586 2.6984 2.165 2.165 2.173 2.165 2.189 55,780 2.1797 -7.27%
2011-09-19 0 2.890 2.890 2.900 2.720 2.930 886,263 2,508,158 2.8300 2.335 2.335 2.343 2.197 2.367 1,097,139 2.2861 -1.03%
2011-09-16 0 2.920 2.850 2.920 2.720 2.990 764,000 2,181,660 2.8556 2.359 2.302 2.359 2.197 2.415 945,785 2.3067 8.96%
2011-09-15 0 2.680 2.680 2.740 2.460 2.850 262,123 724,608 2.7644 2.165 2.165 2.213 1.987 2.302 324,492 2.2331 1.13%
2011-09-14 0 2.650 2.650 2.700 2.600 2.820 437,454 1,170,439 2.6756 2.141 2.141 2.181 2.100 2.278 541,541 2.1613 -8.30%
2011-09-12 0 2.890 2.870 2.960 2.870 2.990 121,094 350,734 2.8964 2.335 2.318 2.391 2.318 2.415 149,907 2.3397 -7.07%
2011-09-09 0 3.110 3.020 3.110 3.020 3.110 147,010 455,369 3.0975 2.512 2.440 2.512 2.440 2.512 181,989 2.5022 0.00%
2011-09-08 0 3.110 3.020 3.110 3.020 3.120 299,000 906,610 3.0321 2.512 2.440 2.512 2.440 2.520 370,144 2.4493 1.63%
2011-09-07 0 3.060 3.030 3.060 3.010 3.060 66,000 201,790 3.0574 2.472 2.448 2.472 2.431 2.472 81,704 2.4698 -1.92%
2011-09-06 0 3.120 3.050 3.120 3.030 3.120 208,088 639,464 3.0730 2.520 2.464 2.520 2.448 2.520 257,600 2.4824 -1.58%
2011-09-05 0 3.170 3.170 3.180 3.150 3.200 362,354 1,149,640 3.1727 2.561 2.561 2.569 2.545 2.585 448,572 2.5629 -1.86%
2011-09-02 0 3.230 3.150 3.230 3.000 3.380 627,029 1,989,179 3.1724 2.609 2.545 2.609 2.423 2.730 776,224 2.5626 0.94%
2011-09-01 0 3.200 3.170 3.220 3.110 3.220 3,015,680 9,527,419 3.1593 2.585 2.561 2.601 2.512 2.601 3,733,227 2.5521 5.26%
2011-08-31 0 3.040 2.990 3.000 2.980 3.040 1,194,088 3,584,950 3.0022 2.456 2.415 2.423 2.407 2.456 1,478,208 2.4252 1.33%
2011-08-30 0 3.000 2.990 3.020 2.890 3.040 1,227,307 3,686,466 3.0037 2.423 2.415 2.440 2.335 2.456 1,519,331 2.4264 4.17%
2011-08-29 0 2.880 2.850 2.900 2.850 2.900 223,000 643,230 2.8844 2.326 2.302 2.343 2.302 2.343 276,060 2.3300 1.05%
2011-08-26 0 2.850 2.850 2.980 2.850 3.000 353,162 1,010,087 2.8601 2.302 2.302 2.407 2.302 2.423 437,193 2.3104 -0.70%
2011-08-25 0 2.870 2.870 2.900 2.870 2.910 769,023 2,228,065 2.8973 2.318 2.318 2.343 2.318 2.351 952,003 2.3404 0.00%
2011-08-24 0 2.870 2.870 2.880 2.720 2.950 685,034 1,982,325 2.8938 2.318 2.318 2.326 2.197 2.383 848,030 2.3376 0.00%
2011-08-23 0 2.870 2.850 2.870 2.700 2.880 944,063 2,605,404 2.7598 2.318 2.302 2.318 2.181 2.326 1,168,692 2.2293 0.70%
2011-08-22 0 2.850 2.850 2.900 2.780 3.040 4,085,311 11,848,189 2.9002 2.302 2.302 2.343 2.246 2.456 5,057,365 2.3428 -7.77%
2011-08-19 0 3.090 3.010 3.090 2.970 3.150 1,177,650 3,586,818 3.0457 2.496 2.431 2.496 2.399 2.545 1,457,859 2.4603 -0.32%
2011-08-18 0 3.100 3.100 3.150 3.000 3.230 1,525,797 4,699,431 3.0800 2.504 2.504 2.545 2.423 2.609 1,888,843 2.4880 -3.13%
2011-08-17 0 3.200 3.200 3.250 3.200 3.330 768,429 2,503,648 3.2581 2.585 2.585 2.625 2.585 2.690 951,268 2.6319 -5.33%
2011-08-16 0 3.380 3.350 3.370 3.290 3.400 477,206 1,602,931 3.3590 2.730 2.706 2.722 2.658 2.747 590,752 2.7134 0.00%
2011-08-15 0 3.380 3.380 3.400 3.220 3.470 242,041 819,407 3.3854 2.730 2.730 2.747 2.601 2.803 299,632 2.7347 0.90%
2011-08-12 0 3.350 3.350 3.360 3.310 3.500 383,708 1,297,579 3.3817 2.706 2.706 2.714 2.674 2.827 475,007 2.7317 1.21%
2011-08-11 0 3.310 3.310 3.390 3.020 3.580 7,783,198 24,773,292 3.1829 2.674 2.674 2.738 2.440 2.892 9,635,123 2.5711 -3.22%
2011-08-10 0 3.420 3.400 3.420 3.360 3.800 1,594,674 5,529,870 3.4677 2.763 2.747 2.763 2.714 3.070 1,974,109 2.8012 -3.93%
2011-08-09 0 3.560 3.560 3.600 3.410 3.700 2,843,839 10,177,441 3.5788 2.876 2.876 2.908 2.755 2.989 3,520,499 2.8909 -5.07%
2011-08-08 0 3.750 3.700 3.750 3.530 3.770 3,265,272 12,017,038 3.6803 3.029 2.989 3.029 2.852 3.045 4,042,207 2.9729 0.00%
2011-08-05 0 3.750 3.750 3.800 3.660 3.800 559,168 2,083,937 3.7269 3.029 3.029 3.070 2.957 3.070 692,216 3.0105 -5.30%
2011-08-04 0 3.960 3.950 3.960 3.940 4.020 190,016 758,713 3.9929 3.199 3.191 3.199 3.183 3.247 235,228 3.2254 -1.49%
2011-08-03 0 4.020 3.950 4.020 3.880 4.020 737,614 2,906,313 3.9402 3.247 3.191 3.247 3.134 3.247 913,121 3.1828 0.50%
2011-08-02 0 4.000 4.000 4.040 3.980 4.000 61,099 243,881 3.9916 3.231 3.231 3.263 3.215 3.231 75,637 3.2244 -0.99%
2011-08-01 0 4.040 4.000 4.040 3.990 4.100 2,346,534 9,408,308 4.0094 3.263 3.231 3.263 3.223 3.312 2,904,866 3.2388 -1.46%
2011-07-29 0 4.100 4.050 4.100 3.940 4.100 1,084,000 4,413,670 4.0717 3.312 3.272 3.312 3.183 3.312 1,341,926 3.2891 2.76%
2011-07-28 0 3.990 3.960 4.000 3.940 4.010 555,076 2,198,306 3.9604 3.223 3.199 3.231 3.183 3.239 687,150 3.1992 -0.99%
2011-07-27 0 4.030 4.010 4.030 3.950 4.030 164,248 652,989 3.9756 3.255 3.239 3.255 3.191 3.255 203,329 3.2115 -0.49%
2011-07-26 0 4.050 4.020 4.050 4.010 4.050 14,057 56,506 4.0198 3.272 3.247 3.272 3.239 3.272 17,402 3.2472 0.75%
2011-07-25 0 4.020 4.020 4.060 4.010 4.160 206,532 852,916 4.1297 3.247 3.247 3.280 3.239 3.360 255,674 3.3360 -0.50%
2011-07-22 0 4.040 3.980 4.040 3.960 4.100 481,230 1,926,851 4.0040 3.263 3.215 3.263 3.199 3.312 595,733 3.2344 -0.25%
2011-07-21 0 4.050 4.000 4.050 4.010 4.100 314,495 1,282,198 4.0770 3.272 3.231 3.272 3.239 3.312 389,326 3.2934 -0.25%
2011-07-20 0 4.060 4.060 4.100 4.050 4.130 2,330,016 9,549,654 4.0985 3.280 3.280 3.312 3.272 3.336 2,884,417 3.3108 -0.98%
2011-07-19 0 4.100 4.100 4.150 3.900 4.100 1,868,187 7,551,562 4.0422 3.312 3.312 3.352 3.150 3.312 2,312,701 3.2653 1.23%
2011-07-18 0 4.050 4.000 4.070 4.000 4.180 1,931,531 7,767,362 4.0213 3.272 3.231 3.288 3.231 3.377 2,391,117 3.2484 -1.22%
2011-07-15 0 4.100 4.070 4.100 4.020 4.150 910,649 3,735,503 4.1020 3.312 3.288 3.312 3.247 3.352 1,127,328 3.3136 2.76%
2011-07-14 0 3.990 3.980 4.000 3.980 4.100 1,902,094 7,612,757 4.0023 3.223 3.215 3.231 3.215 3.312 2,354,676 3.2330 -1.97%
2011-07-13 0 4.070 4.060 4.080 4.050 4.090 342,005 1,391,270 4.0680 3.288 3.280 3.296 3.272 3.304 423,381 3.2861 1.75%
2011-07-12 0 4.000 3.950 4.020 3.980 4.200 375,099 1,521,711 4.0568 3.231 3.191 3.247 3.215 3.393 464,350 3.2771 -4.76%
2011-07-11 0 4.200 4.200 4.250 4.180 4.330 301,812 1,273,523 4.2196 3.393 3.393 3.433 3.377 3.498 373,625 3.4086 -1.41%
2011-07-08 0 4.260 4.230 4.260 4.150 4.340 398,070 1,689,691 4.2447 3.441 3.417 3.441 3.352 3.506 492,786 3.4289 1.91%
2011-07-07 0 4.180 4.150 4.180 4.150 4.190 301,015 1,254,912 4.1689 3.377 3.352 3.377 3.352 3.385 372,638 3.3676 0.00%
2011-07-06 0 4.180 4.150 4.200 4.100 4.340 245,011 1,043,315 4.2582 3.377 3.352 3.393 3.312 3.506 303,309 3.4398 -1.18%
2011-07-05 0 4.230 4.200 4.230 4.190 4.300 404,122 1,724,997 4.2685 3.417 3.393 3.417 3.385 3.474 500,278 3.4481 -2.53%
2011-07-04 0 4.340 4.290 4.340 4.310 4.350 1,169,005 5,075,521 4.3417 3.506 3.465 3.506 3.482 3.514 1,447,157 3.5072 1.88%
2011-06-30 0 4.260 4.240 4.260 4.150 4.320 1,819,790 7,755,507 4.2618 3.441 3.425 3.441 3.352 3.490 2,252,789 3.4426 3.90%
2011-06-29 0 4.100 4.100 4.160 4.100 4.190 327,153 1,352,405 4.1339 3.312 3.312 3.360 3.312 3.385 404,995 3.3393 -0.97%
2011-06-28 0 4.140 4.100 4.150 3.910 4.150 744,966 2,984,990 4.0069 3.344 3.312 3.352 3.158 3.352 922,222 3.2367 4.81%
2011-06-27 0 3.950 3.950 3.980 3.860 3.980 184,100 719,835 3.9100 3.191 3.191 3.215 3.118 3.215 227,905 3.1585 0.00%
2011-06-24 0 3.950 3.950 3.960 3.830 3.960 239,284 938,553 3.9223 3.191 3.191 3.199 3.094 3.199 296,219 3.1684 3.95%
2011-06-23 0 3.800 3.780 3.850 3.710 3.800 162,041 607,869 3.7513 3.070 3.053 3.110 2.997 3.070 200,597 3.0303 1.88%
2011-06-22 0 3.730 3.730 3.780 3.700 3.810 386,591 1,440,767 3.7269 3.013 3.013 3.053 2.989 3.078 478,576 3.0105 0.00%
2011-06-21 0 3.730 3.700 3.730 3.600 3.730 334,224 1,238,216 3.7047 3.013 2.989 3.013 2.908 3.013 413,749 2.9927 0.81%
2011-06-20 0 3.700 3.700 3.720 3.610 3.780 1,116,725 4,099,112 3.6707 2.989 2.989 3.005 2.916 3.053 1,382,437 2.9651 -2.63%
2011-06-17 0 3.800 3.800 3.810 3.700 3.850 964,064 3,657,219 3.7935 3.070 3.070 3.078 2.989 3.110 1,193,452 3.0644 0.00%
2011-06-16 0 3.800 3.800 3.860 3.700 3.900 1,093,118 4,146,473 3.7933 3.070 3.070 3.118 2.989 3.150 1,353,213 3.0642 -3.80%
2011-06-15 0 3.950 3.880 3.950 3.880 4.010 422,015 1,661,317 3.9366 3.191 3.134 3.191 3.134 3.239 522,429 3.1800 0.77%
2011-06-14 0 3.920 3.920 4.000 3.890 4.010 458,000 1,814,920 3.9627 3.167 3.167 3.231 3.142 3.239 566,976 3.2011 -0.51%
2011-06-13 0 3.940 3.940 3.950 3.830 3.990 362,118 1,413,092 3.9023 3.183 3.183 3.191 3.094 3.223 448,280 3.1523 -2.72%
2011-06-10 0 4.050 4.050 4.090 3.990 4.170 772,489 3,133,058 4.0558 3.272 3.272 3.304 3.223 3.369 956,294 3.2762 -3.11%
2011-06-09 0 4.180 4.140 4.180 4.140 4.270 1,014,212 4,272,469 4.2126 3.377 3.344 3.377 3.344 3.449 1,255,532 3.4029 -1.65%
2011-06-08 0 4.250 4.200 4.250 4.180 4.430 813,355 3,467,114 4.2627 3.433 3.393 3.433 3.377 3.579 1,006,884 3.4434 -3.85%
2011-06-07 0 4.420 4.340 4.430 4.300 4.430 276,011 1,205,746 4.3685 3.570 3.506 3.579 3.474 3.579 341,685 3.5288 1.38%
2011-06-03 0 4.360 4.360 4.400 4.360 4.450 341,076 1,498,760 4.3942 3.522 3.522 3.554 3.522 3.595 422,231 3.5496 -0.91%
2011-06-02 0 4.400 4.390 4.450 4.400 4.500 664,764 2,943,429 4.4278 3.554 3.546 3.595 3.554 3.635 822,937 3.5767 -2.22%
2011-06-01 0 4.500 4.480 4.500 4.420 4.590 3,000,970 13,493,855 4.4965 3.635 3.619 3.635 3.570 3.708 3,715,017 3.6322 -0.44%
2011-05-31 0 4.520 4.490 4.520 4.420 4.540 4,232,406 18,985,247 4.4857 3.651 3.627 3.651 3.570 3.667 5,239,460 3.6235 0.44%
2011-05-30 0 4.500 4.490 4.510 4.390 4.510 1,801,719 8,089,304 4.4898 3.635 3.627 3.643 3.546 3.643 2,230,418 3.6268 3.45%
2011-05-27 0 4.350 4.290 4.350 4.210 4.360 490,097 2,108,216 4.3016 3.514 3.465 3.514 3.401 3.522 606,710 3.4748 1.87%
2011-05-26 0 4.270 4.270 4.290 4.160 4.290 158,005 670,161 4.2414 3.449 3.449 3.465 3.360 3.465 195,601 3.4262 1.43%
2011-05-25 0 4.210 4.210 4.260 4.130 4.260 297,192 1,252,590 4.2148 3.401 3.401 3.441 3.336 3.441 367,906 3.4047 -0.71%
2011-05-24 0 4.240 4.240 4.270 4.110 4.350 512,016 2,145,606 4.1905 3.425 3.425 3.449 3.320 3.514 633,844 3.3851 0.24%
2011-05-23 0 4.230 4.230 4.240 4.160 4.460 1,781,994 7,630,815 4.2822 3.417 3.417 3.425 3.360 3.603 2,206,000 3.4591 -5.16%
2011-05-20 0 4.460 4.450 4.460 4.420 4.500 629,195 2,798,036 4.4470 3.603 3.595 3.603 3.570 3.635 778,905 3.5923 0.00%
2011-05-19 0 4.460 4.440 4.470 4.440 4.500 888,040 3,983,385 4.4856 3.603 3.587 3.611 3.587 3.635 1,099,339 3.6234 -0.45%
2011-05-18 0 4.480 4.470 4.490 4.450 4.540 1,075,141 4,805,885 4.4700 3.619 3.611 3.627 3.595 3.667 1,330,959 3.6108 0.00%
2011-05-17 0 4.480 4.410 4.480 4.370 4.490 260,346 1,153,008 4.4288 3.619 3.562 3.619 3.530 3.627 322,292 3.5775 1.59%
2011-05-16 0 4.410 4.410 4.450 4.410 4.470 324,409 1,438,961 4.4356 3.562 3.562 3.595 3.562 3.611 401,598 3.5831 -1.56%
2011-05-13 0 4.480 4.420 4.500 4.400 4.600 1,359,059 6,125,660 4.5073 3.619 3.570 3.635 3.554 3.716 1,682,432 3.6410 0.00%
2011-05-12 0 4.480 4.470 4.490 4.430 4.550 511,221 2,296,113 4.4914 3.619 3.611 3.627 3.579 3.675 632,860 3.6282 -0.44%
2011-05-11 0 4.500 4.450 4.500 4.350 4.550 1,554,419 6,979,348 4.4900 3.635 3.595 3.635 3.514 3.675 1,924,276 3.6270 1.12%
2011-05-09 0 4.450 4.440 4.450 4.400 4.520 1,958,490 8,789,316 4.4878 3.595 3.587 3.595 3.554 3.651 2,424,491 3.6252 1.37%
2011-05-06 0 4.390 4.390 4.470 4.340 4.590 3,010,148 13,506,665 4.4870 3.546 3.546 3.611 3.506 3.708 3,726,379 3.6246 0.23%
2011-05-05 0 4.380 4.380 4.410 4.290 4.430 811,898 3,558,545 4.3830 3.538 3.538 3.562 3.465 3.579 1,005,080 3.5406 2.34%
2011-05-04 0 4.280 4.260 4.280 4.240 4.410 555,667 2,397,383 4.3144 3.457 3.441 3.457 3.425 3.562 687,882 3.4852 -2.95%
2011-05-03 0 4.410 4.400 4.410 4.350 4.650 2,282,191 10,158,902 4.4514 3.562 3.554 3.562 3.514 3.756 2,825,213 3.5958 -5.16%
2011-04-29 0 4.650 4.650 4.670 4.350 4.700 5,674,588 26,181,842 4.6139 3.756 3.756 3.772 3.514 3.797 7,024,793 3.7271 5.68%
2011-04-28 0 4.400 4.380 4.400 4.390 4.750 2,721,251 12,318,810 4.5269 3.554 3.538 3.554 3.546 3.837 3,368,742 3.6568 -4.56%
2011-04-27 0 4.610 4.610 4.620 4.200 4.670 8,269,018 37,386,371 4.5213 3.724 3.724 3.732 3.393 3.772 10,236,538 3.6522 8.73%
2011-04-26 0 4.240 4.200 4.240 4.150 4.260 1,170,059 4,949,390 4.2300 3.425 3.393 3.425 3.352 3.441 1,448,461 3.4170 0.47%
2011-04-21 0 4.220 4.170 4.210 4.100 4.230 1,275,279 5,307,158 4.1616 3.409 3.369 3.401 3.312 3.417 1,578,717 3.3617 1.69%
2011-04-20 0 4.150 4.150 4.180 4.050 4.240 1,283,032 5,292,130 4.1247 3.352 3.352 3.377 3.272 3.425 1,588,315 3.3319 -0.95%
2011-04-19 0 4.190 4.160 4.190 4.070 4.190 534,153 2,205,055 4.1281 3.385 3.360 3.385 3.288 3.385 661,249 3.3347 1.21%
2011-04-18 0 4.140 4.130 4.140 4.060 4.210 1,887,554 7,829,588 4.1480 3.344 3.336 3.344 3.280 3.401 2,336,676 3.3507 1.72%
2011-04-15 0 4.070 4.070 4.110 4.040 4.120 699,401 2,852,977 4.0792 3.288 3.288 3.320 3.263 3.328 865,816 3.2951 -1.21%
2011-04-14 0 4.120 4.120 4.140 4.050 4.130 1,307,995 5,339,979 4.0826 3.328 3.328 3.344 3.272 3.336 1,619,218 3.2979 1.73%
2011-04-13 0 4.050 4.040 4.070 4.010 4.080 1,051,123 4,256,771 4.0497 3.272 3.263 3.288 3.239 3.296 1,301,226 3.2714 0.25%
2011-04-12 0 4.040 4.030 4.040 4.020 4.130 907,016 3,685,333 4.0631 3.263 3.255 3.263 3.247 3.336 1,122,830 3.2822 -3.12%
2011-04-11 0 4.170 4.140 4.180 4.130 4.230 1,414,413 5,914,725 4.1818 3.369 3.344 3.377 3.336 3.417 1,750,957 3.3780 -1.42%
2011-04-08 0 4.230 4.220 4.240 4.050 4.280 2,494,971 10,419,558 4.1762 3.417 3.409 3.425 3.272 3.457 3,088,621 3.3735 4.19%
2011-04-07 0 4.060 4.040 4.060 4.000 4.120 1,711,602 6,953,166 4.0624 3.280 3.263 3.280 3.231 3.328 2,118,859 3.2816 1.50%
2011-04-06 0 4.000 3.990 4.050 3.940 4.060 1,095,274 4,389,106 4.0073 3.231 3.223 3.272 3.183 3.280 1,355,882 3.2371 -0.50%
2011-04-04 0 4.020 4.010 4.020 4.000 4.060 1,086,701 4,368,950 4.0204 3.247 3.239 3.247 3.231 3.280 1,345,269 3.2476 -0.74%
2011-04-01 0 4.050 4.050 4.080 4.040 4.100 516,211 2,100,044 4.0682 3.272 3.272 3.296 3.263 3.312 639,038 3.2863 -0.74%
2011-03-31 0 4.080 4.080 4.120 4.080 4.220 519,403 2,127,300 4.0957 3.296 3.296 3.328 3.296 3.409 642,989 3.3085 -3.32%
2011-03-30 0 4.220 4.200 4.220 4.170 4.220 684,081 2,873,896 4.2011 3.409 3.393 3.409 3.369 3.409 846,850 3.3936 1.20%
2011-03-29 0 4.170 4.140 4.150 4.070 4.180 615,187 2,532,543 4.1167 3.369 3.344 3.352 3.288 3.377 761,564 3.3255 -1.18%
2011-03-28 0 4.220 4.140 4.220 4.020 4.230 838,093 3,443,707 4.1090 3.409 3.344 3.409 3.247 3.417 1,037,508 3.3192 0.48%
2011-03-25 0 4.200 4.200 4.250 4.200 4.260 416,111 1,765,233 4.2422 3.393 3.393 3.433 3.393 3.441 515,120 3.4268 -2.33%
2011-03-24 0 4.300 4.210 4.300 4.160 4.400 1,253,655 5,346,511 4.2647 3.474 3.401 3.474 3.360 3.554 1,551,948 3.4450 -0.92%
2011-03-23 0 4.340 4.340 4.380 4.260 4.450 2,908,460 12,559,313 4.3182 3.506 3.506 3.538 3.441 3.595 3,600,496 3.4882 1.40%
2011-03-22 0 4.280 4.250 4.280 4.020 4.340 1,494,293 6,297,074 4.2141 3.457 3.433 3.457 3.247 3.506 1,849,843 3.4041 5.42%
2011-03-21 0 4.060 4.050 4.080 3.920 4.080 1,794,000 7,142,450 3.9813 3.280 3.272 3.296 3.167 3.296 2,220,862 3.2161 2.27%
2011-03-18 0 3.970 3.960 3.970 3.900 3.980 402,093 1,589,790 3.9538 3.207 3.199 3.207 3.150 3.215 497,767 3.1938 -1.98%
2011-03-17 0 4.050 3.950 4.050 3.820 4.050 3,088,919 12,267,296 3.9714 3.272 3.191 3.272 3.086 3.272 3,823,893 3.2081 -0.25%
2011-03-16 0 4.060 4.060 4.120 3.950 4.080 578,158 2,314,981 4.0041 3.280 3.280 3.328 3.191 3.296 715,724 3.2345 1.50%
2011-03-15 0 4.000 4.000 4.010 3.930 4.090 986,283 3,933,221 3.9879 3.231 3.231 3.239 3.175 3.304 1,220,958 3.2214 -2.68%
2011-03-14 0 4.110 4.110 4.170 4.000 4.150 1,000,784 4,086,162 4.0830 3.320 3.320 3.369 3.231 3.352 1,238,909 3.2982 1.23%
2011-03-11 0 4.060 4.050 4.060 4.030 4.200 842,495 3,440,333 4.0835 3.280 3.272 3.280 3.255 3.393 1,042,957 3.2986 -3.33%
2011-03-10 0 4.200 4.200 4.210 4.170 4.250 2,535,318 10,654,989 4.2026 3.393 3.393 3.401 3.369 3.433 3,138,569 3.3949 0.00%
2011-03-09 0 4.200 4.200 4.210 4.160 4.250 2,382,426 10,018,065 4.2050 3.393 3.393 3.401 3.360 3.433 2,949,298 3.3968 0.96%
2011-03-08 0 4.160 4.150 4.160 4.120 4.280 1,144,012 4,764,380 4.1646 3.360 3.352 3.360 3.328 3.457 1,416,217 3.3642 -1.19%
2011-03-07 0 4.210 4.200 4.210 4.180 4.320 1,680,023 7,155,486 4.2592 3.401 3.393 3.401 3.377 3.490 2,079,766 3.4405 -0.24%
2011-03-04 0 4.220 4.210 4.230 4.160 4.400 3,332,481 14,042,091 4.2137 3.409 3.401 3.417 3.360 3.554 4,125,408 3.4038 -3.43%
2011-03-03 0 4.370 4.300 4.380 4.190 4.390 2,098,965 8,990,252 4.2832 3.530 3.474 3.538 3.385 3.546 2,598,390 3.4599 0.46%
2011-03-02 0 4.350 4.390 4.400 4.170 4.390 2,928,685 12,365,714 4.2223 3.514 3.546 3.554 3.369 3.546 3,625,533 3.4107 0.69%
2011-03-01 0 4.320 4.280 4.330 4.200 4.350 3,195,782 13,650,360 4.2714 3.490 3.457 3.498 3.393 3.514 3,956,183 3.4504 3.10%
2011-02-28 0 4.190 4.190 4.200 3.960 4.210 3,862,285 15,958,036 4.1318 3.385 3.385 3.393 3.199 3.401 4,781,273 3.3376 1.45%
2011-02-25 0 4.130 4.130 4.150 3.990 4.190 2,882,334 11,877,799 4.1209 3.336 3.336 3.352 3.223 3.385 3,568,153 3.3288 5.36%
2011-02-24 0 3.920 3.910 3.950 3.900 4.020 1,999,126 7,927,368 3.9654 3.167 3.158 3.191 3.150 3.247 2,474,796 3.2032 -0.76%
2011-02-23 0 3.950 3.950 4.000 3.900 4.080 3,165,165 12,653,111 3.9976 3.191 3.191 3.231 3.150 3.296 3,918,281 3.2293 -1.99%
2011-02-22 0 4.030 4.030 4.040 4.000 4.070 4,412,568 17,673,087 4.0052 3.255 3.255 3.263 3.231 3.288 5,462,489 3.2354 0.50%
2011-02-21 0 4.010 4.000 4.020 3.860 4.140 7,995,398 31,776,755 3.9744 3.239 3.231 3.247 3.118 3.344 9,897,814 3.2105 -2.91%
2011-02-18 0 4.130 4.120 4.160 4.060 4.320 22,916,599 95,900,989 4.1848 3.336 3.328 3.360 3.280 3.490 28,369,348 3.3804 -2.13%
2011-02-17 0 4.220 4.210 4.230 4.180 4.780 28,430,577 124,301,901 4.3721 3.409 3.401 3.417 3.377 3.861 35,195,315 3.5318 -12.63%
2011-02-16 0 4.830 4.820 4.830 4.700 4.850 863,145 4,108,417 4.7598 3.902 3.894 3.902 3.797 3.918 1,068,521 3.8450 -0.21%
2011-02-15 0 4.840 4.810 4.840 4.770 4.900 757,000 3,647,220 4.8180 3.910 3.885 3.910 3.853 3.958 937,120 3.8919 -0.62%
2011-02-14 0 4.870 4.860 4.870 4.700 4.900 3,604,086 17,275,265 4.7932 3.934 3.926 3.934 3.797 3.958 4,461,638 3.8720 4.06%
2011-02-11 0 4.680 4.660 4.680 4.510 4.800 3,867,897 17,882,723 4.6234 3.780 3.764 3.780 3.643 3.877 4,788,220 3.7347 -1.68%
2011-02-10 0 4.760 4.790 4.800 4.530 4.800 5,463,601 25,119,068 4.5975 3.845 3.869 3.877 3.659 3.877 6,763,604 3.7139 -1.24%
2011-02-09 0 4.820 4.820 4.880 4.810 5.000 4,421,335 21,669,257 4.9011 3.894 3.894 3.942 3.885 4.039 5,473,342 3.9591 -3.60%
2011-02-08 0 5.000 4.950 5.000 4.950 5.080 1,324,715 6,631,745 5.0062 4.039 3.999 4.039 3.999 4.104 1,639,916 4.0440 -1.19%
2011-02-07 0 5.060 5.030 5.060 5.010 5.150 221,907 1,118,184 5.0390 4.087 4.063 4.087 4.047 4.160 274,707 4.0705 -1.36%
2011-02-02 0 5.130 5.100 5.150 5.050 5.170 273,638 1,397,772 5.1081 4.144 4.120 4.160 4.079 4.176 338,747 4.1263 -0.39%
2011-02-01 0 5.150 5.080 5.150 4.980 5.150 1,265,056 6,361,636 5.0287 4.160 4.104 4.160 4.023 4.160 1,566,062 4.0622 1.78%
2011-01-31 0 5.060 5.050 5.060 5.000 5.150 1,401,128 7,106,408 5.0719 4.087 4.079 4.087 4.039 4.160 1,734,511 4.0971 -1.75%
2011-01-28 0 5.150 5.100 5.150 5.050 5.250 1,282,727 6,594,573 5.1411 4.160 4.120 4.160 4.079 4.241 1,587,938 4.1529 0.00%
2011-01-27 0 5.150 5.110 5.150 5.010 5.200 1,547,807 7,853,634 5.0740 4.160 4.128 4.160 4.047 4.201 1,916,090 4.0988 -0.96%
2011-01-26 0 5.200 5.200 5.220 5.180 5.290 2,458,115 12,786,725 5.2018 4.201 4.201 4.217 4.184 4.273 3,042,996 4.2020 -0.76%
2011-01-25 0 5.240 5.210 5.240 5.070 5.260 2,253,470 11,747,573 5.2131 4.233 4.209 4.233 4.096 4.249 2,789,658 4.2111 2.95%
2011-01-24 0 5.090 5.000 5.090 5.000 5.350 2,276,148 11,757,039 5.1653 4.112 4.039 4.112 4.039 4.322 2,817,732 4.1725 -4.86%
2011-01-21 0 5.350 5.340 5.350 5.280 5.470 1,939,045 10,389,821 5.3582 4.322 4.314 4.322 4.265 4.419 2,400,419 4.3283 -1.83%
2011-01-20 0 5.450 5.410 5.450 5.400 5.550 2,910,434 15,979,474 5.4904 4.402 4.370 4.402 4.362 4.483 3,602,939 4.4351 -1.80%
2011-01-19 0 5.550 5.530 5.550 5.470 5.600 4,800,490 26,603,334 5.5418 4.483 4.467 4.483 4.419 4.524 5,942,713 4.4766 -0.89%
2011-01-18 0 5.600 5.560 5.610 5.500 5.700 1,443,585 8,051,973 5.5778 4.524 4.491 4.532 4.443 4.604 1,787,070 4.5057 -1.93%
2011-01-17 0 5.710 5.700 5.720 5.670 5.770 943,864 5,379,002 5.6989 4.613 4.604 4.621 4.580 4.661 1,168,446 4.6036 -0.35%
2011-01-14 0 5.730 5.720 5.750 5.670 5.750 623,487 3,557,492 5.7058 4.629 4.621 4.645 4.580 4.645 771,839 4.6091 0.17%
2011-01-13 0 5.720 5.720 5.730 5.570 5.740 1,166,312 6,602,904 5.6614 4.621 4.621 4.629 4.499 4.637 1,443,823 4.5732 0.00%
2011-01-12 0 5.720 5.720 5.730 5.700 5.840 1,398,095 8,048,493 5.7568 4.621 4.621 4.629 4.604 4.718 1,730,756 4.6503 -0.52%
2011-01-11 0 5.750 5.750 5.760 5.650 5.780 4,855,989 27,590,939 5.6818 4.645 4.645 4.653 4.564 4.669 6,011,417 4.5898 0.88%
2011-01-10 0 5.700 5.690 5.700 5.580 5.810 6,871,188 38,800,514 5.6468 4.604 4.596 4.604 4.507 4.693 8,506,110 4.5615 -1.72%
2011-01-07 0 5.800 5.800 5.820 5.780 5.920 3,386,000 19,722,210 5.8246 4.685 4.685 4.701 4.669 4.782 4,191,661 4.7051 -1.36%
2011-01-06 0 5.880 5.890 5.900 5.740 5.960 3,165,000 18,392,140 5.8111 4.750 4.758 4.766 4.637 4.814 3,918,076 4.6942 -0.68%
2011-01-05 0 5.920 5.930 5.940 5.860 6.020 1,485,000 8,776,660 5.9102 4.782 4.790 4.798 4.734 4.863 1,838,339 4.7742 -0.67%
2011-01-04 0 5.960 5.950 5.960 5.900 6.120 3,131,872 18,792,074 6.0003 4.814 4.806 4.814 4.766 4.944 3,877,066 4.8470 -3.56%
2011-01-03 0 6.180 6.130 6.180 6.030 6.180 1,396,000 8,539,180 6.1169 4.992 4.952 4.992 4.871 4.992 1,728,163 4.9412 -0.48%
2010-12-31 0 6.210 6.170 6.220 6.120 6.220 862,000 5,331,280 6.1848 5.016 4.984 5.024 4.944 5.024 1,067,103 4.9960 1.47%
2010-12-30 0 6.120 6.150 6.160 5.940 6.150 1,468,000 8,923,790 6.0789 4.944 4.968 4.976 4.798 4.968 1,817,294 4.9105 0.33%
2010-12-29 0 6.100 6.060 6.070 5.800 6.120 1,494,000 8,981,970 6.0120 4.928 4.895 4.903 4.685 4.944 1,849,481 4.8565 4.27%
2010-12-28 0 5.850 5.810 5.960 5.710 5.950 982,000 5,704,710 5.8093 4.726 4.693 4.814 4.613 4.806 1,215,656 4.6927 -0.51%
2010-12-24 0 5.880 5.870 5.880 5.840 5.880 192,000 1,126,350 5.8664 4.750 4.742 4.750 4.718 4.750 237,684 4.7388 0.00%
2010-12-23 0 5.880 5.840 5.890 5.800 5.980 754,000 4,454,730 5.9081 4.750 4.718 4.758 4.685 4.831 933,406 4.7726 -0.84%
2010-12-22 0 5.930 5.880 5.950 5.880 6.040 1,194,000 7,143,540 5.9829 4.790 4.750 4.806 4.750 4.879 1,478,099 4.8329 0.17%
2010-12-21 0 5.920 5.890 5.900 5.870 5.950 677,000 3,996,060 5.9026 4.782 4.758 4.766 4.742 4.806 838,085 4.7681 0.17%
2010-12-20 0 5.910 5.910 5.980 5.600 6.000 4,265,000 24,557,520 5.7579 4.774 4.774 4.831 4.524 4.847 5,279,809 4.6512 -0.84%
2010-12-17 0 5.960 5.950 5.970 5.960 6.070 1,398,000 8,393,440 6.0039 4.814 4.806 4.823 4.814 4.903 1,730,638 4.8499 -1.00%
2010-12-16 0 6.020 6.000 6.020 5.990 6.130 2,463,100 14,799,904 6.0086 4.863 4.847 4.863 4.839 4.952 3,049,167 4.8538 -1.15%
2010-12-15 0 6.090 6.050 6.090 6.020 6.260 819,000 5,016,510 6.1252 4.919 4.887 4.919 4.863 5.057 1,013,872 4.9479 -1.30%
2010-12-14 0 6.170 6.170 6.190 6.130 6.380 1,507,000 9,335,590 6.1948 4.984 4.984 5.000 4.952 5.154 1,865,574 5.0041 -0.16%
2010-12-13 0 6.180 6.150 6.180 6.130 6.220 1,240,000 7,644,590 6.1650 4.992 4.968 4.992 4.952 5.024 1,535,044 4.9800 0.82%
2010-12-10 0 6.130 6.110 6.140 5.980 6.170 1,787,000 10,834,560 6.0630 4.952 4.936 4.960 4.831 4.984 2,212,197 4.8976 -0.33%
2010-12-09 0 6.150 6.150 6.170 6.000 6.290 1,468,000 8,986,140 6.1213 4.968 4.968 4.984 4.847 5.081 1,817,294 4.9448 -0.54%
2010-12-08 0 6.220 6.210 6.280 6.180 6.420 2,185,322 13,617,159 6.2312 4.995 4.987 5.043 4.963 5.156 2,721,303 5.0039 -1.11%
2010-12-07 0 6.290 6.290 6.300 6.160 6.400 859,820 5,419,384 6.3029 5.051 5.051 5.059 4.947 5.139 1,070,703 5.0615 1.45%
2010-12-06 0 6.200 6.180 6.200 6.180 6.490 969,160 6,124,820 6.3197 4.979 4.963 4.979 4.963 5.212 1,206,860 5.0750 -2.67%
2010-12-03 0 6.370 6.350 6.360 6.350 6.600 3,424,000 22,285,440 6.5086 5.115 5.099 5.107 5.099 5.300 4,263,784 5.2267 -2.90%
2010-12-02 0 6.560 6.550 6.560 6.500 6.790 6,923,950 46,040,936 6.6495 5.268 5.260 5.268 5.220 5.453 8,622,145 5.3398 0.00%
2010-12-01 0 6.560 6.520 6.570 6.170 6.570 4,481,000 28,531,920 6.3673 5.268 5.236 5.276 4.955 5.276 5,580,028 5.1132 4.63%
2010-11-30 0 6.270 6.260 6.270 6.120 6.300 2,553,000 15,833,280 6.2018 5.035 5.027 5.035 4.915 5.059 3,179,159 4.9803 0.64%
2010-11-29 0 6.230 6.230 6.240 5.960 6.250 3,895,652 23,935,833 6.1442 5.003 5.003 5.011 4.786 5.019 4,851,115 4.9341 3.15%
2010-11-26 0 6.040 6.000 6.040 5.990 6.150 2,163,740 13,053,932 6.0330 4.850 4.818 4.850 4.810 4.939 2,694,427 4.8448 -0.98%
2010-11-25 0 6.100 6.060 6.100 6.050 6.260 5,158,000 31,730,610 6.1517 4.899 4.866 4.899 4.858 5.027 6,423,071 4.9401 1.33%
2010-11-24 0 6.020 6.010 6.020 5.960 6.200 4,663,000 28,270,830 6.0628 4.834 4.826 4.834 4.786 4.979 5,806,666 4.8687 0.33%
2010-11-23 0 6.000 6.000 6.010 5.920 6.260 5,055,000 30,425,930 6.0190 4.818 4.818 4.826 4.754 5.027 6,294,809 4.8335 -4.31%
2010-11-22 0 6.270 6.270 6.280 5.940 6.300 9,323,300 57,534,198 6.1710 5.035 5.035 5.043 4.770 5.059 11,609,969 4.9556 5.56%
2010-11-19 0 5.940 5.920 5.950 5.800 6.020 2,904,000 17,109,680 5.8918 4.770 4.754 4.778 4.658 4.834 3,616,246 4.7313 0.00%
2010-11-18 0 5.940 5.920 5.940 5.610 5.980 7,440,000 43,542,200 5.8524 4.770 4.754 4.770 4.505 4.802 9,264,763 4.6998 6.26%
2010-11-17 0 5.590 5.640 5.650 5.500 5.850 5,590,000 31,659,720 5.6636 4.489 4.529 4.537 4.417 4.698 6,961,025 4.5481 -2.95%
2010-11-16 0 5.760 5.700 5.760 5.600 5.850 9,384,000 53,545,400 5.7060 4.626 4.577 4.626 4.497 4.698 11,685,556 4.5822 1.41%
2010-11-15 0 5.680 5.680 5.700 5.600 5.960 7,253,120 41,583,598 5.7332 4.561 4.561 4.577 4.497 4.786 9,032,049 4.6040 -3.57%
2010-11-12 0 5.890 5.890 5.900 5.800 6.170 8,115,500 48,591,925 5.9875 4.730 4.730 4.738 4.658 4.955 10,105,939 4.8083 -3.28%
2010-11-11 0 6.090 6.090 6.100 6.030 6.410 9,749,116 59,942,499 6.1485 4.891 4.891 4.899 4.842 5.148 12,140,222 4.9375 -4.40%
2010-11-10 0 6.370 6.360 6.380 5.930 6.390 8,346,450 51,915,165 6.2200 5.115 5.107 5.123 4.762 5.131 10,393,533 4.9949 6.70%
2010-11-09 0 5.970 5.960 5.970 5.940 6.060 6,589,300 39,508,428 5.9958 4.794 4.786 4.794 4.770 4.866 8,205,417 4.8149 -1.49%
2010-11-08 0 6.060 6.070 6.080 5.930 6.180 5,435,560 33,025,072 6.0757 4.866 4.874 4.882 4.762 4.963 6,768,707 4.8791 -0.66%
2010-11-05 0 6.100 6.100 6.110 5.980 6.250 4,852,561 29,797,917 6.1407 4.899 4.899 4.907 4.802 5.019 6,042,719 4.9312 1.67%
2010-11-04 0 6.000 6.000 6.010 5.900 6.270 11,901,700 71,936,360 6.0442 4.818 4.818 4.826 4.738 5.035 14,820,757 4.8538 -3.07%
2010-11-03 0 6.190 6.180 6.200 6.140 6.600 8,039,859 50,607,037 6.2945 4.971 4.963 4.979 4.931 5.300 10,011,746 5.0548 -3.28%
2010-11-02 0 6.400 6.400 6.410 6.180 6.630 8,022,020 51,205,805 6.3832 5.139 5.139 5.148 4.963 5.324 9,989,532 5.1259 2.07%
2010-11-01 0 6.270 6.260 6.270 6.180 6.490 5,555,820 34,929,857 6.2871 5.035 5.027 5.035 4.963 5.212 6,918,462 5.0488 -1.72%
2010-10-29 0 6.380 6.360 6.380 6.280 6.630 10,389,372 67,219,113 6.4700 5.123 5.107 5.123 5.043 5.324 12,937,510 5.1957 -0.93%
2010-10-28 0 6.440 6.450 6.470 6.000 6.600 12,480,735 79,785,856 6.3927 5.172 5.180 5.196 4.818 5.300 15,541,809 5.1336 2.06%
2010-10-27 0 6.310 6.310 6.330 5.970 6.390 14,580,326 90,382,335 6.1989 5.067 5.067 5.083 4.794 5.131 18,156,354 4.9780 4.30%
2010-10-26 0 6.050 5.970 6.000 5.860 6.260 10,115,000 60,571,420 5.9883 4.858 4.794 4.818 4.706 5.027 12,595,844 4.8088 1.17%
2010-10-25 0 5.980 5.990 6.040 5.780 6.130 9,124,932 54,890,561 6.0154 4.802 4.810 4.850 4.642 4.923 11,362,948 4.8307 4.00%
2010-10-22 0 5.750 5.720 5.750 5.350 5.800 8,216,946 46,363,854 5.6425 4.617 4.593 4.617 4.296 4.658 10,232,266 4.5311 6.09%
2010-10-21 0 5.420 5.400 5.420 5.210 5.460 4,130,000 22,067,460 5.3432 4.352 4.336 4.352 4.184 4.385 5,142,940 4.2908 0.93%
2010-10-20 0 5.370 5.380 5.390 5.240 5.690 8,668,620 47,661,545 5.4982 4.312 4.320 4.328 4.208 4.569 10,794,720 4.4153 -0.56%
2010-10-19 0 5.400 5.390 5.400 5.010 5.470 7,295,060 38,464,953 5.2727 4.336 4.328 4.336 4.023 4.393 9,084,275 4.2342 6.09%
2010-10-18 0 5.090 5.080 5.090 4.920 5.300 4,539,000 22,956,640 5.0576 4.087 4.079 4.087 3.951 4.256 5,652,253 4.0615 -1.36%
2010-10-15 0 5.160 5.150 5.160 5.140 5.350 6,857,989 35,856,916 5.2285 4.144 4.136 4.144 4.128 4.296 8,540,006 4.1987 -0.96%
2010-10-14 0 5.210 5.200 5.230 5.130 5.360 6,460,760 33,697,901 5.2158 4.184 4.176 4.200 4.120 4.304 8,045,351 4.1885 -1.88%
2010-10-13 0 5.310 5.300 5.320 5.260 5.500 7,420,902 39,695,673 5.3492 4.264 4.256 4.272 4.224 4.417 9,240,981 4.2956 -1.85%
2010-10-12 0 5.410 5.400 5.410 5.050 5.510 19,805,569 105,341,243 5.3188 4.344 4.336 4.344 4.055 4.425 24,663,160 4.2712 5.66%
2010-10-11 0 5.120 5.110 5.130 4.540 5.170 24,828,880 121,195,950 4.8812 4.112 4.104 4.120 3.646 4.152 30,918,508 3.9199 8.47%
2010-10-08 0 4.720 4.720 4.730 4.690 4.800 4,777,600 22,612,206 4.7330 3.790 3.790 3.798 3.766 3.855 5,949,373 3.8008 -0.63%
2010-10-07 0 4.750 4.720 4.750 4.530 4.840 11,581,417 54,804,156 4.7321 3.814 3.790 3.814 3.638 3.887 14,421,921 3.8001 2.37%
2010-10-06 0 4.640 4.640 4.650 4.560 4.690 9,599,615 44,245,682 4.6091 3.726 3.726 3.734 3.662 3.766 11,954,054 3.7013 1.31%
2010-10-05 0 4.580 4.580 4.590 4.530 4.670 5,378,100 24,714,856 4.5955 3.678 3.678 3.686 3.638 3.750 6,697,154 3.6904 -0.65%
2010-10-04 0 4.610 4.610 4.630 4.580 4.860 15,392,580 72,603,000 4.7168 3.702 3.702 3.718 3.678 3.903 19,167,824 3.7878 -3.15%
2010-09-30 0 4.760 4.760 4.770 4.440 4.820 24,780,295 116,489,786 4.7009 3.822 3.822 3.831 3.566 3.871 30,858,007 3.7750 5.08%
2010-09-29 0 4.530 4.530 4.550 4.450 4.770 18,995,554 87,550,295 4.6090 3.638 3.638 3.654 3.574 3.831 23,654,478 3.7012 -3.21%
2010-09-28 0 4.680 4.680 4.690 4.580 4.840 23,366,605 109,605,757 4.6907 3.758 3.758 3.766 3.678 3.887 29,097,590 3.7668 -2.09%
2010-09-27 0 4.780 4.780 4.790 4.550 4.990 81,848,381 392,572,096 4.7963 3.839 3.839 3.847 3.654 4.007 101,922,834 3.8517 5.99%
2010-09-24 0 4.510 4.530 4.540 4.320 4.660 239,693,325 1,073,844,967 4.4801 3.622 3.638 3.646 3.469 3.742 298,481,446 3.5977

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top