China Metal Recycling (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00773  2009-06-22  2013-01-25  2016-02-04
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
2016-02-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 9.430 - - - - 0 - 0.00%
2013-01-25 0 9.430 9.430 9.440 9.000 9.530 9,496,600 88,862,031 9.3572 9.430 9.430 9.440 9.000 9.530 9,496,600 9.3572 -0.95%
2013-01-24 0 9.520 9.510 9.520 9.360 9.550 4,393,200 41,669,562 9.4850 9.520 9.510 9.520 9.360 9.550 4,393,200 9.4850 -0.31%
2013-01-23 0 9.550 9.540 9.550 9.400 9.680 8,089,895 77,018,218 9.5203 9.550 9.540 9.550 9.400 9.680 8,089,895 9.5203 1.06%
2013-01-22 0 9.450 9.430 9.450 9.320 9.540 6,078,000 57,485,871 9.4580 9.450 9.430 9.450 9.320 9.540 6,078,000 9.4580 0.96%
2013-01-21 0 9.360 9.370 9.380 9.250 9.500 3,874,600 36,270,011 9.3610 9.360 9.370 9.380 9.250 9.500 3,874,600 9.3610 -0.74%
2013-01-18 0 9.430 9.400 9.410 9.300 9.500 5,738,629 53,966,783 9.4041 9.430 9.400 9.410 9.300 9.500 5,738,629 9.4041 1.84%
2013-01-17 0 9.260 9.250 9.260 9.100 9.660 7,062,449 66,537,783 9.4213 9.260 9.250 9.260 9.100 9.660 7,062,449 9.4213 -4.24%
2013-01-16 0 9.670 9.660 9.670 9.650 9.990 2,619,841 25,488,528 9.7290 9.670 9.660 9.670 9.650 9.990 2,619,841 9.7290 -3.11%
2013-01-15 0 9.980 9.930 9.980 9.840 9.990 2,584,000 25,681,464 9.9386 9.980 9.930 9.980 9.840 9.990 2,584,000 9.9386 1.32%
2013-01-14 0 9.850 9.820 9.880 9.650 10.00 1,734,838 17,039,328 9.8219 9.850 9.820 9.880 9.650 10.00 1,734,838 9.8219 0.00%
2013-01-11 0 9.850 9.830 9.850 9.610 10.30 5,264,069 51,888,415 9.8571 9.850 9.830 9.850 9.610 10.30 5,264,069 9.8571 -1.20%
2013-01-10 0 9.970 9.970 9.980 9.460 10.18 8,625,084 85,611,948 9.9259 9.970 9.970 9.980 9.460 10.18 8,625,084 9.9259 4.84%
2013-01-09 0 9.510 9.500 9.540 9.190 9.550 4,283,917 39,949,183 9.3254 9.510 9.500 9.540 9.190 9.550 4,283,917 9.3254 2.26%
2013-01-08 0 9.300 9.270 9.310 9.160 9.500 6,158,625 57,565,304 9.3471 9.300 9.270 9.310 9.160 9.500 6,158,625 9.3471 -2.11%
2013-01-07 0 9.500 9.500 9.530 9.050 9.540 7,148,616 66,328,630 9.2785 9.500 9.500 9.530 9.050 9.540 7,148,616 9.2785 4.97%
2013-01-04 0 9.050 9.050 9.080 8.660 9.140 6,020,700 53,822,259 8.9395 9.050 9.050 9.080 8.660 9.140 6,020,700 8.9395 2.96%
2013-01-03 0 8.790 8.770 8.790 8.670 8.940 3,476,475 30,598,099 8.8015 8.790 8.770 8.790 8.670 8.940 3,476,475 8.8015 0.57%
2013-01-02 0 8.740 8.740 8.750 8.030 8.800 5,616,489 47,810,012 8.5124 8.740 8.740 8.750 8.030 8.800 5,616,489 8.5124 8.98%
2012-12-31 0 8.020 8.010 8.020 7.990 8.060 864,700 6,926,964 8.0108 8.020 8.010 8.020 7.990 8.060 864,700 8.0108 -0.12%
2012-12-28 0 8.030 8.020 8.030 7.990 8.140 1,157,225 9,323,364 8.0567 8.030 8.020 8.030 7.990 8.140 1,157,225 8.0567 -0.74%
2012-12-27 0 8.090 8.070 8.090 7.930 8.090 1,681,200 13,506,783 8.0340 8.090 8.070 8.090 7.930 8.090 1,681,200 8.0340 1.89%
2012-12-24 0 7.940 7.900 7.940 7.900 7.960 523,060 4,147,384 7.9291 7.940 7.900 7.940 7.900 7.960 523,060 7.9291 -0.25%
2012-12-21 0 7.960 7.930 7.960 7.910 8.120 3,290,560 26,384,525 8.0182 7.960 7.930 7.960 7.910 8.120 3,290,560 8.0182 -2.45%
2012-12-20 0 8.160 8.100 8.150 8.020 8.190 2,337,800 18,928,315 8.0966 8.160 8.100 8.150 8.020 8.190 2,337,800 8.0966 0.37%
2012-12-19 0 8.130 8.120 8.200 8.100 8.210 1,850,535 15,105,682 8.1629 8.130 8.120 8.200 8.100 8.210 1,850,535 8.1629 -0.37%
2012-12-18 0 8.160 8.150 8.180 8.110 8.330 3,597,986 29,500,941 8.1993 8.160 8.150 8.180 8.110 8.330 3,597,986 8.1993 0.25%
2012-12-17 0 8.140 8.120 8.150 8.070 8.300 5,029,500 41,145,672 8.1809 8.140 8.120 8.150 8.070 8.300 5,029,500 8.1809 -0.85%
2012-12-14 0 8.210 8.200 8.210 8.100 8.230 4,108,297 33,661,431 8.1935 8.210 8.200 8.210 8.100 8.230 4,108,297 8.1935 1.48%
2012-12-13 0 8.090 8.070 8.080 8.040 8.240 2,540,905 20,730,283 8.1586 8.090 8.070 8.080 8.040 8.240 2,540,905 8.1586 -0.25%
2012-12-12 0 8.110 8.110 8.120 7.900 8.140 5,900,900 47,587,438 8.0644 8.110 8.110 8.120 7.900 8.140 5,900,900 8.0644 0.75%
2012-12-11 0 8.050 8.040 8.070 8.010 8.140 1,948,800 15,766,107 8.0902 8.050 8.040 8.070 8.010 8.140 1,948,800 8.0902 -0.25%
2012-12-10 0 8.070 8.060 8.090 8.030 8.340 6,591,600 53,772,688 8.1578 8.070 8.060 8.090 8.030 8.340 6,591,600 8.1578 -1.10%
2012-12-07 0 8.160 8.150 8.170 8.090 8.220 2,566,065 20,924,728 8.1544 8.160 8.150 8.170 8.090 8.220 2,566,065 8.1544 0.87%
2012-12-06 0 8.090 8.070 8.110 8.030 8.190 1,704,379 13,843,851 8.1225 8.090 8.070 8.110 8.030 8.190 1,704,379 8.1225 -0.12%
2012-12-05 0 8.100 8.090 8.100 8.060 8.160 2,308,972 18,741,007 8.1166 8.100 8.090 8.100 8.060 8.160 2,308,972 8.1166 0.12%
2012-12-04 0 8.090 8.040 8.110 7.880 8.150 2,422,800 19,361,619 7.9914 8.090 8.040 8.110 7.880 8.150 2,422,800 7.9914 -1.22%
2012-12-03 0 8.190 8.140 8.200 8.100 8.290 2,613,855 21,407,561 8.1900 8.190 8.140 8.200 8.100 8.290 2,613,855 8.1900 0.24%
2012-11-30 0 8.170 8.190 8.200 7.890 8.200 7,357,703 59,639,956 8.1058 8.170 8.190 8.200 7.890 8.200 7,357,703 8.1058 3.55%
2012-11-29 0 7.890 7.880 7.890 7.810 7.930 1,896,000 14,950,908 7.8855 7.890 7.880 7.890 7.810 7.930 1,896,000 7.8855 0.13%
2012-11-28 0 7.880 7.870 7.880 7.830 7.920 2,754,600 21,655,485 7.8616 7.880 7.870 7.880 7.830 7.920 2,754,600 7.8616 0.38%
2012-11-27 0 7.850 7.850 7.860 7.830 7.900 1,559,000 12,234,606 7.8477 7.850 7.850 7.860 7.830 7.900 1,559,000 7.8477 -0.25%
2012-11-26 0 7.870 7.860 7.870 7.800 7.940 2,075,700 16,328,052 7.8663 7.870 7.860 7.870 7.800 7.940 2,075,700 7.8663 -0.13%
2012-11-23 0 7.880 7.880 7.910 7.840 7.950 2,212,919 17,452,956 7.8868 7.880 7.880 7.910 7.840 7.950 2,212,919 7.8868 -0.63%
2012-11-22 0 7.930 7.920 7.930 7.810 7.940 4,573,258 36,008,518 7.8737 7.930 7.920 7.930 7.810 7.940 4,573,258 7.8737 1.54%
2012-11-21 0 7.810 7.800 7.810 7.730 7.810 2,834,721 22,091,998 7.7934 7.810 7.800 7.810 7.730 7.810 2,834,721 7.7934 0.26%
2012-11-20 0 7.790 7.780 7.800 7.750 7.920 4,474,800 34,977,808 7.8166 7.790 7.780 7.800 7.750 7.920 4,474,800 7.8166 -0.89%
2012-11-19 0 7.860 7.850 7.860 7.730 7.940 3,135,651 24,534,319 7.8243 7.860 7.850 7.860 7.730 7.940 3,135,651 7.8243 -0.13%
2012-11-16 0 7.870 7.850 7.870 7.800 7.910 2,760,000 21,720,557 7.8698 7.870 7.850 7.870 7.800 7.910 2,760,000 7.8698 0.38%
2012-11-15 0 7.840 7.830 7.840 7.730 7.890 5,333,039 41,718,056 7.8226 7.840 7.830 7.840 7.730 7.890 5,333,039 7.8226 0.00%
2012-11-14 0 7.840 7.830 7.840 7.630 7.890 3,757,200 29,276,911 7.7922 7.840 7.830 7.840 7.630 7.890 3,757,200 7.7922 2.48%
2012-11-13 0 7.650 7.620 7.660 7.560 7.670 4,229,000 32,201,463 7.6144 7.650 7.620 7.660 7.560 7.670 4,229,000 7.6144 1.19%
2012-11-12 0 7.560 7.530 7.560 7.410 7.640 3,704,259 28,035,880 7.5686 7.560 7.530 7.560 7.410 7.640 3,704,259 7.5686 1.89%
2012-11-09 0 7.420 7.430 7.460 7.380 7.500 2,476,900 18,397,870 7.4278 7.420 7.430 7.460 7.380 7.500 2,476,900 7.4278 -1.46%
2012-11-08 0 7.530 7.510 7.530 7.450 7.620 3,955,070 29,843,925 7.5457 7.530 7.510 7.530 7.450 7.620 3,955,070 7.5457 -3.09%
2012-11-07 0 7.770 7.760 7.780 7.750 7.870 2,239,780 17,499,714 7.8131 7.770 7.760 7.780 7.750 7.870 2,239,780 7.8131 -0.51%
2012-11-06 0 7.810 7.780 7.810 7.700 7.920 2,120,200 16,493,096 7.7790 7.810 7.780 7.810 7.700 7.920 2,120,200 7.7790 -0.76%
2012-11-05 0 7.870 7.860 7.880 7.810 7.990 2,235,000 17,616,384 7.8821 7.870 7.860 7.880 7.810 7.990 2,235,000 7.8821 -0.51%
2012-11-02 0 7.910 7.910 7.930 7.810 8.080 4,516,089 35,901,248 7.9496 7.910 7.910 7.930 7.810 8.080 4,516,089 7.9496 0.38%
2012-11-01 0 7.880 7.850 7.880 7.650 7.890 2,899,400 22,739,509 7.8428 7.880 7.850 7.880 7.650 7.890 2,899,400 7.8428 1.68%
2012-10-31 0 7.750 7.740 7.750 7.570 7.760 1,808,400 13,911,765 7.6929 7.750 7.740 7.750 7.570 7.760 1,808,400 7.6929 1.57%
2012-10-30 0 7.630 7.630 7.670 7.610 7.830 1,684,800 12,974,046 7.7006 7.630 7.630 7.670 7.610 7.830 1,684,800 7.7006 -2.05%
2012-10-29 0 7.790 7.780 7.790 7.200 7.790 7,419,805 56,039,372 7.5527 7.790 7.780 7.790 7.200 7.790 7,419,805 7.5527 5.84%
2012-10-26 0 7.360 7.350 7.400 7.280 7.590 4,225,800 31,428,776 7.4374 7.360 7.350 7.400 7.280 7.590 4,225,800 7.4374 -1.21%
2012-10-25 0 7.450 7.450 7.460 7.400 7.770 6,355,400 47,900,173 7.5369 7.450 7.450 7.460 7.400 7.770 6,355,400 7.5369 -3.87%
2012-10-24 0 7.750 7.730 7.800 7.720 7.900 6,687,607 52,049,023 7.7829 7.750 7.730 7.800 7.720 7.900 6,687,607 7.7829 -2.39%
2012-10-22 0 7.940 7.940 7.960 7.770 8.000 2,300,200 18,206,253 7.9151 7.940 7.940 7.960 7.770 8.000 2,300,200 7.9151 0.25%
2012-10-19 0 7.920 7.900 7.940 7.870 8.110 4,062,519 32,245,751 7.9374 7.920 7.900 7.940 7.870 8.110 4,062,519 7.9374 -1.37%
2012-10-18 0 8.030 8.030 8.040 7.890 8.210 5,497,954 44,159,205 8.0319 8.030 8.030 8.040 7.890 8.210 5,497,954 8.0319 -1.47%
2012-10-17 0 8.150 8.140 8.150 8.090 8.370 3,436,606 28,102,258 8.1773 8.150 8.140 8.150 8.090 8.370 3,436,606 8.1773 -0.49%
2012-10-16 0 8.190 8.180 8.190 7.900 8.380 5,749,148 46,989,486 8.1733 8.190 8.180 8.190 7.900 8.380 5,749,148 8.1733 3.28%
2012-10-15 0 7.930 7.910 7.940 7.810 8.180 2,563,200 20,441,046 7.9748 7.930 7.910 7.940 7.810 8.180 2,563,200 7.9748 -1.49%
2012-10-12 0 8.050 8.060 8.080 7.780 8.120 5,882,297 47,033,900 7.9958 8.050 8.060 8.080 7.780 8.120 5,882,297 7.9958 3.60%
2012-10-11 0 7.770 7.740 7.750 7.490 7.800 3,658,400 28,238,848 7.7189 7.770 7.740 7.750 7.490 7.800 3,658,400 7.7189 1.70%
2012-10-10 0 7.640 7.620 7.630 7.410 7.640 1,957,800 14,691,817 7.5042 7.640 7.620 7.630 7.410 7.640 1,957,800 7.5042 1.87%
2012-10-09 0 7.500 7.480 7.500 7.350 7.560 2,258,800 16,907,675 7.4852 7.500 7.480 7.500 7.350 7.560 2,258,800 7.4852 0.40%
2012-10-08 0 7.470 7.460 7.470 7.380 7.650 2,605,200 19,421,962 7.4551 7.470 7.460 7.470 7.380 7.650 2,605,200 7.4551 -1.45%
2012-10-05 0 7.580 7.550 7.580 7.190 7.580 5,355,439 40,072,961 7.4827 7.580 7.550 7.580 7.190 7.580 5,355,439 7.4827 5.28%
2012-10-04 0 7.200 7.200 7.220 7.040 7.230 2,175,000 15,640,854 7.1912 7.200 7.200 7.220 7.040 7.230 2,175,000 7.1912 0.98%
2012-10-03 0 7.130 7.130 7.140 7.100 7.300 2,464,800 17,651,737 7.1615 7.130 7.130 7.140 7.100 7.300 2,464,800 7.1615 -0.83%
2012-09-28 0 7.190 7.170 7.180 6.870 7.200 4,298,177 30,427,955 7.0793 7.190 7.170 7.180 6.870 7.200 4,298,177 7.0793 4.66%
2012-09-27 0 6.870 6.870 6.890 6.720 7.000 5,306,400 36,297,335 6.8403 6.870 6.870 6.890 6.720 7.000 5,306,400 6.8403 -2.00%
2012-09-26 0 7.010 7.010 7.060 6.980 7.180 4,930,550 34,905,134 7.0794 7.010 7.010 7.060 6.980 7.180 4,930,550 7.0794 -3.04%
2012-09-25 0 7.230 7.230 7.240 7.040 7.240 6,132,465 43,738,802 7.1323 7.230 7.230 7.240 7.040 7.240 6,132,465 7.1323 3.14%
2012-09-24 0 7.010 7.000 7.020 6.530 7.050 12,927,599 89,102,132 6.8924 7.010 7.000 7.020 6.530 7.050 12,927,599 6.8924 6.70%
2012-09-21 0 6.570 6.560 6.570 6.340 6.600 3,841,220 24,945,585 6.4942 6.570 6.560 6.570 6.340 6.600 3,841,220 6.4942 3.30%
2012-09-20 0 6.360 6.330 6.380 6.300 6.460 1,818,600 11,582,361 6.3688 6.360 6.330 6.380 6.300 6.460 1,818,600 6.3688 -0.62%
2012-09-19 0 6.400 6.400 6.420 6.290 6.420 2,372,424 15,160,844 6.3904 6.400 6.400 6.420 6.290 6.420 2,372,424 6.3904 0.95%
2012-09-18 0 6.340 6.340 6.350 6.300 6.440 2,604,909 16,573,099 6.3623 6.340 6.340 6.350 6.300 6.440 2,604,909 6.3623 -1.55%
2012-09-17 0 6.440 6.420 6.430 6.340 6.580 5,491,941 35,343,165 6.4355 6.440 6.420 6.430 6.340 6.580 5,491,941 6.4355 2.06%
2012-09-14 0 6.310 6.300 6.310 6.180 6.340 5,850,600 36,721,608 6.2766 6.310 6.300 6.310 6.180 6.340 5,850,600 6.2766 3.61%
2012-09-13 0 6.090 6.070 6.090 6.080 6.140 1,980,249 12,109,987 6.1154 6.090 6.070 6.090 6.080 6.140 1,980,249 6.1154 -0.98%
2012-09-12 0 6.150 6.120 6.150 6.090 6.180 2,357,000 14,448,780 6.1302 6.150 6.120 6.150 6.090 6.180 2,357,000 6.1302 0.82%
2012-09-11 0 6.100 6.080 6.090 5.980 6.120 4,012,449 24,373,918 6.0746 6.100 6.080 6.090 5.980 6.120 4,012,449 6.0746 -0.33%
2012-09-10 0 6.120 6.110 6.130 6.050 6.210 3,998,200 24,419,928 6.1077 6.120 6.110 6.130 6.050 6.210 3,998,200 6.1077 1.16%
2012-09-07 0 6.050 6.020 6.030 5.880 6.070 5,622,000 33,671,263 5.9892 6.050 6.020 6.030 5.880 6.070 5,622,000 5.9892 3.07%
2012-09-06 0 5.870 5.840 5.850 5.810 5.930 2,507,625 14,683,777 5.8557 5.870 5.840 5.850 5.810 5.930 2,507,625 5.8557 -0.34%
2012-09-05 0 5.890 5.880 5.890 5.850 6.000 2,572,200 15,168,333 5.8970 5.890 5.880 5.890 5.850 6.000 2,572,200 5.8970 -2.48%
2012-09-04 0 6.040 6.040 6.050 5.950 6.150 1,940,200 11,746,164 6.0541 6.040 6.040 6.050 5.950 6.150 1,940,200 6.0541 0.67%
2012-09-03 0 6.000 5.990 6.000 5.950 6.340 4,541,709 27,742,816 6.1085 6.000 5.990 6.000 5.950 6.340 4,541,709 6.1085 -3.07%
2012-08-31 0 6.190 6.150 6.200 5.880 6.200 8,656,042 52,708,743 6.0892 6.190 6.150 6.200 5.880 6.200 8,656,042 6.0892 5.27%
2012-08-30 0 5.880 5.880 5.890 5.800 6.010 2,188,855 12,929,928 5.9072 5.880 5.880 5.890 5.800 6.010 2,188,855 5.9072 -0.68%
2012-08-29 0 5.920 5.900 5.970 5.770 6.020 3,358,800 19,831,008 5.9042 5.920 5.900 5.970 5.770 6.020 3,358,800 5.9042 -1.17%
2012-08-28 0 5.990 5.960 5.970 5.780 6.040 5,662,980 33,683,963 5.9481 5.990 5.960 5.970 5.780 6.040 5,662,980 5.9481 3.10%
2012-08-27 0 5.810 5.790 5.810 5.740 6.200 4,399,957 26,118,776 5.9361 5.810 5.790 5.810 5.740 6.200 4,399,957 5.9361 -5.68%
2012-08-24 0 6.160 6.170 6.190 6.090 6.580 5,087,000 31,909,886 6.2728 6.160 6.170 6.190 6.090 6.580 5,087,000 6.2728 -6.67%
2012-08-23 0 6.600 6.590 6.600 6.390 6.620 5,340,800 34,798,527 6.5156 6.600 6.590 6.600 6.390 6.620 5,340,800 6.5156 3.61%
2012-08-22 0 6.370 6.370 6.380 6.220 6.410 6,167,398 38,942,219 6.3142 6.370 6.370 6.380 6.220 6.410 6,167,398 6.3142 2.41%
2012-08-21 0 6.220 6.210 6.230 6.010 6.290 4,031,325 25,070,267 6.2189 6.220 6.210 6.230 6.010 6.290 4,031,325 6.2189 2.64%
2012-08-20 0 6.060 6.060 6.080 5.880 6.080 2,361,707 14,156,461 5.9942 6.060 6.060 6.080 5.880 6.080 2,361,707 5.9942 2.36%
2012-08-17 0 5.920 5.920 5.930 5.790 5.940 1,505,289 8,833,486 5.8683 5.920 5.920 5.930 5.790 5.940 1,505,289 5.8683 2.42%
2012-08-16 0 5.780 5.780 5.800 5.760 5.880 905,000 5,255,130 5.8068 5.780 5.780 5.800 5.760 5.880 905,000 5.8068 -0.69%
2012-08-15 0 5.820 5.780 5.790 5.700 5.950 1,461,400 8,472,470 5.7975 5.820 5.780 5.790 5.700 5.950 1,461,400 5.7975 -2.18%
2012-08-14 0 5.950 5.950 5.980 5.860 6.030 799,400 4,740,840 5.9305 5.950 5.950 5.980 5.860 6.030 799,400 5.9305 0.00%
2012-08-13 0 5.950 5.920 5.940 5.930 6.030 712,800 4,250,874 5.9636 5.950 5.920 5.940 5.930 6.030 712,800 5.9636 -0.67%
2012-08-10 0 5.990 5.960 5.990 5.920 6.100 1,176,000 7,022,592 5.9716 5.990 5.960 5.990 5.920 6.100 1,176,000 5.9716 -0.99%
2012-08-09 0 6.050 6.050 6.060 5.960 6.070 1,278,949 7,699,932 6.0205 6.050 6.050 6.060 5.960 6.070 1,278,949 6.0205 0.33%
2012-08-08 0 6.030 6.010 6.030 5.910 6.080 1,660,800 9,936,666 5.9831 6.030 6.010 6.030 5.910 6.080 1,660,800 5.9831 1.01%
2012-08-07 0 5.970 5.970 5.980 5.800 6.080 2,459,650 14,622,174 5.9448 5.970 5.970 5.980 5.800 6.080 2,459,650 5.9448 2.23%
2012-08-06 0 5.840 5.830 5.850 5.730 5.980 2,397,200 14,189,050 5.9190 5.840 5.830 5.850 5.730 5.980 2,397,200 5.9190 0.52%
2012-08-03 0 5.810 5.800 5.810 5.720 5.920 661,600 3,831,636 5.7915 5.810 5.800 5.810 5.720 5.920 661,600 5.7915 -0.68%
2012-08-02 0 5.850 5.850 5.870 5.730 5.920 1,816,800 10,613,916 5.8421 5.850 5.850 5.870 5.730 5.920 1,816,800 5.8421 0.86%
2012-08-01 0 5.800 5.770 5.800 5.510 5.800 2,358,643 13,468,926 5.7105 5.800 5.770 5.800 5.510 5.800 2,358,643 5.7105 5.26%
2012-07-31 0 5.510 5.520 5.590 5.420 5.590 1,572,089 8,620,881 5.4837 5.510 5.520 5.590 5.420 5.590 1,572,089 5.4837 1.85%
2012-07-30 0 5.410 5.410 5.430 5.400 5.540 2,043,000 11,130,936 5.4483 5.410 5.410 5.430 5.400 5.540 2,043,000 5.4483 -0.55%
2012-07-27 0 5.440 5.430 5.450 5.400 5.550 1,752,400 9,574,234 5.4635 5.440 5.430 5.450 5.400 5.550 1,752,400 5.4635 0.93%
2012-07-26 0 5.390 5.370 5.430 5.230 5.700 4,341,958 23,517,873 5.4164 5.390 5.370 5.430 5.230 5.700 4,341,958 5.4164 -3.41%
2012-07-25 0 5.580 5.590 5.600 5.580 5.860 6,018,600 34,164,780 5.6765 5.580 5.590 5.600 5.580 5.860 6,018,600 5.6765 -4.78%
2012-07-24 0 5.860 5.860 5.880 5.800 5.950 1,429,200 8,354,088 5.8453 5.860 5.860 5.880 5.800 5.950 1,429,200 5.8453 -1.51%
2012-07-23 0 5.950 5.950 5.970 5.860 6.100 1,972,600 11,656,244 5.9091 5.950 5.950 5.970 5.860 6.100 1,972,600 5.9091 -2.94%
2012-07-20 0 6.130 6.120 6.140 5.970 6.200 1,890,600 11,602,612 6.1370 6.130 6.120 6.140 5.970 6.200 1,890,600 6.1370 2.34%
2012-07-19 0 5.990 5.970 6.000 5.820 6.010 2,090,400 12,409,746 5.9365 5.990 5.970 6.000 5.820 6.010 2,090,400 5.9365 1.53%
2012-07-18 0 5.900 5.900 5.930 5.800 5.940 996,777 5,829,294 5.8481 5.900 5.900 5.930 5.800 5.940 996,777 5.8481 2.08%
2012-07-17 0 5.780 5.780 5.810 5.720 6.050 5,026,200 29,417,553 5.8528 5.780 5.780 5.810 5.720 6.050 5,026,200 5.8528 -3.99%
2012-07-16 0 6.020 6.000 6.040 6.000 6.160 2,326,900 14,088,518 6.0546 6.020 6.000 6.040 6.000 6.160 2,326,900 6.0546 -0.33%
2012-07-13 0 6.040 6.050 6.060 6.000 6.240 4,435,000 26,982,696 6.0840 6.040 6.050 6.060 6.000 6.240 4,435,000 6.0840 -1.31%
2012-07-12 0 6.120 6.110 6.120 6.060 6.200 2,907,360 17,791,717 6.1195 6.120 6.110 6.120 6.060 6.200 2,907,360 6.1195 -1.13%
2012-07-11 0 6.190 6.160 6.220 6.070 6.220 2,835,000 17,391,957 6.1347 6.190 6.160 6.220 6.070 6.220 2,835,000 6.1347 1.48%
2012-07-10 0 6.100 6.070 6.140 6.010 6.200 3,256,000 19,829,710 6.0902 6.100 6.070 6.140 6.010 6.200 3,256,000 6.0902 -0.81%
2012-07-09 0 6.150 6.140 6.160 6.120 6.450 5,456,200 34,112,647 6.2521 6.150 6.140 6.160 6.120 6.450 5,456,200 6.2521 -4.06%
2012-07-06 0 6.410 6.400 6.410 6.130 6.430 6,242,100 39,307,731 6.2972 6.410 6.400 6.410 6.130 6.430 6,242,100 6.2972 4.23%
2012-07-05 0 6.150 6.150 6.160 6.060 6.230 1,744,900 10,682,176 6.1219 6.150 6.150 6.160 6.060 6.230 1,744,900 6.1219 -0.32%
2012-07-04 0 6.170 6.160 6.170 6.050 6.250 4,065,400 25,042,152 6.1598 6.170 6.160 6.170 6.050 6.250 4,065,400 6.1598 3.01%
2012-07-03 0 5.990 6.010 6.020 5.800 6.100 4,185,310 24,874,345 5.9433 5.990 6.010 6.020 5.800 6.100 4,185,310 5.9433 5.27%
2012-06-29 0 5.690 5.670 5.690 5.640 5.810 9,333,939 53,215,344 5.7013 5.690 5.670 5.690 5.640 5.810 9,333,939 5.7013 0.53%
2012-06-28 0 5.660 5.680 5.690 5.640 6.100 7,616,400 44,065,188 5.7856 5.660 5.680 5.690 5.640 6.100 7,616,400 5.7856 -6.29%
2012-06-27 0 6.040 6.040 6.050 6.030 6.190 1,686,200 10,270,904 6.0912 6.040 6.040 6.050 6.030 6.190 1,686,200 6.0912 -0.98%
2012-06-26 0 6.100 6.100 6.110 6.070 6.190 1,969,800 12,034,632 6.1096 6.100 6.100 6.110 6.070 6.190 1,969,800 6.1096 -0.65%
2012-06-25 0 6.140 6.140 6.170 6.120 6.220 3,146,200 19,417,904 6.1719 6.140 6.140 6.170 6.120 6.220 3,146,200 6.1719 1.15%
2012-06-22 0 6.070 6.060 6.070 6.040 6.140 2,125,800 12,902,244 6.0694 6.070 6.060 6.070 6.040 6.140 2,125,800 6.0694 -0.82%
2012-06-21 0 6.120 6.120 6.140 6.080 6.360 2,587,800 16,077,573 6.2128 6.120 6.120 6.140 6.080 6.360 2,587,800 6.2128 -3.32%
2012-06-20 0 6.330 6.330 6.340 6.230 6.370 3,594,204 22,663,170 6.3055 6.330 6.330 6.340 6.230 6.370 3,594,204 6.3055 1.93%
2012-06-19 0 6.210 6.200 6.210 6.130 6.220 2,611,600 16,164,880 6.1896 6.210 6.200 6.210 6.130 6.220 2,611,600 6.1896 -0.48%
2012-06-18 0 6.240 6.240 6.250 6.220 6.290 2,739,600 17,129,040 6.2524 6.240 6.240 6.250 6.220 6.290 2,739,600 6.2524 2.30%
2012-06-15 0 6.100 6.070 6.100 6.050 6.180 3,555,600 21,683,868 6.0985 6.100 6.070 6.100 6.050 6.180 3,555,600 6.0985 0.00%
2012-06-14 0 6.100 6.080 6.100 6.030 6.320 4,203,400 25,917,174 6.1658 6.100 6.080 6.100 6.030 6.320 4,203,400 6.1658 -2.87%
2012-06-13 0 6.280 6.270 6.280 6.250 6.350 3,957,000 24,886,047 6.2891 6.280 6.270 6.280 6.250 6.350 3,957,000 6.2891 0.16%
2012-06-12 0 6.270 6.270 6.290 6.230 6.310 2,279,400 14,265,774 6.2586 6.270 6.270 6.290 6.230 6.310 2,279,400 6.2586 -0.79%
2012-06-11 0 6.320 6.310 6.320 6.250 6.400 2,009,600 12,721,160 6.3302 6.320 6.310 6.320 6.250 6.400 2,009,600 6.3302 2.10%
2012-06-08 0 6.190 6.170 6.180 6.150 6.580 2,748,600 17,470,709 6.3562 6.190 6.170 6.180 6.150 6.580 2,748,600 6.3562 -4.03%
2012-06-07 0 6.450 6.430 6.470 6.440 6.680 1,935,763 12,724,531 6.5734 6.450 6.430 6.470 6.440 6.680 1,935,763 6.5734 -0.77%
2012-06-06 0 6.500 6.490 6.500 6.490 6.580 1,811,708 11,798,365 6.5123 6.500 6.490 6.500 6.490 6.580 1,811,708 6.5123 0.46%
2012-06-05 0 6.470 6.460 6.470 6.430 6.700 1,776,298 11,575,427 6.5166 6.470 6.460 6.470 6.430 6.700 1,776,298 6.5166 0.47%
2012-06-04 0 6.440 6.450 6.460 6.410 6.550 2,260,800 14,596,712 6.4564 6.440 6.450 6.460 6.410 6.550 2,260,800 6.4564 -3.88%
2012-06-01 0 6.700 6.700 6.710 6.630 6.810 3,103,526 20,903,287 6.7353 6.700 6.700 6.710 6.630 6.810 3,103,526 6.7353 -1.47%
2012-05-31 0 7.120 7.100 7.130 6.610 7.190 5,765,524 40,254,929 6.9820 6.800 6.781 6.810 6.313 6.867 6,036,843 6.6682 6.43%
2012-05-30 0 6.690 6.690 6.710 6.680 6.900 5,102,571 34,406,026 6.7429 6.389 6.389 6.408 6.380 6.590 5,342,692 6.4398 -3.04%
2012-05-29 0 6.900 6.890 6.900 6.530 6.980 6,220,907 42,488,296 6.8299 6.590 6.580 6.590 6.237 6.666 6,513,656 6.5230 5.83%
2012-05-28 0 6.520 6.510 6.530 6.400 6.680 4,271,400 27,918,172 6.5361 6.227 6.217 6.237 6.112 6.380 4,472,407 6.2423 -2.25%
2012-05-25 0 6.670 6.650 6.670 6.600 6.750 3,109,300 20,784,770 6.6847 6.370 6.351 6.370 6.303 6.447 3,255,620 6.3843 -0.15%
2012-05-24 0 6.680 6.690 6.710 6.610 6.840 3,113,800 20,838,752 6.6924 6.380 6.389 6.408 6.313 6.533 3,260,332 6.3916 -0.60%
2012-05-23 0 6.720 6.710 6.790 6.650 6.840 3,796,800 25,572,244 6.7352 6.418 6.408 6.485 6.351 6.533 3,975,473 6.4325 -0.88%
2012-05-22 0 6.780 6.780 6.800 6.720 7.160 5,728,700 39,726,611 6.9347 6.475 6.475 6.494 6.418 6.838 5,998,286 6.6230 -2.87%
2012-05-21 0 6.980 6.980 7.030 6.790 7.070 3,484,600 24,337,142 6.9842 6.666 6.666 6.714 6.485 6.752 3,648,581 6.6703 3.25%
2012-05-18 0 6.760 6.730 6.750 6.500 6.870 2,307,600 15,517,179 6.7244 6.456 6.428 6.447 6.208 6.561 2,416,193 6.4222 -0.29%
2012-05-17 0 6.780 6.780 6.790 6.610 6.900 3,631,600 24,578,242 6.7679 6.475 6.475 6.485 6.313 6.590 3,802,499 6.4637 -0.29%
2012-05-16 0 6.800 6.780 6.810 6.690 6.960 5,615,580 38,154,316 6.7944 6.494 6.475 6.504 6.389 6.647 5,879,843 6.4890 -3.27%
2012-05-15 0 7.030 7.020 7.030 6.850 7.200 4,954,000 34,781,993 7.0210 6.714 6.704 6.714 6.542 6.876 5,187,129 6.7054 -3.70%
2012-05-14 0 7.300 7.250 7.310 7.200 7.630 3,013,793 22,306,972 7.4016 6.972 6.924 6.981 6.876 7.287 3,155,619 7.0690 -2.54%
2012-05-11 0 7.490 7.470 7.480 7.430 7.880 2,394,600 17,972,387 7.5054 7.153 7.134 7.144 7.096 7.526 2,507,287 7.1681 -2.35%
2012-05-10 0 7.670 7.670 7.680 7.230 7.720 4,752,759 35,740,955 7.5200 7.325 7.325 7.335 6.905 7.373 4,976,418 7.1821 -0.39%
2012-05-09 0 7.700 7.670 7.700 7.600 8.180 7,438,000 57,958,633 7.7922 7.354 7.325 7.354 7.258 7.812 7,788,024 7.4420 -4.94%
2012-05-08 0 8.100 8.090 8.130 8.040 8.400 4,739,800 38,905,995 8.2084 7.736 7.726 7.765 7.679 8.022 4,962,849 7.8394 -2.76%
2012-05-07 0 8.330 8.320 8.350 8.300 8.750 2,908,200 24,973,455 8.5873 7.956 7.946 7.975 7.927 8.357 3,045,056 8.2013 -6.09%
2012-05-04 0 8.870 8.850 8.870 8.810 8.930 1,382,400 12,249,080 8.8607 8.471 8.452 8.471 8.414 8.529 1,447,454 8.4625 0.00%
2012-05-03 0 8.870 8.870 8.900 8.830 8.910 2,395,800 21,264,084 8.8756 8.471 8.471 8.500 8.433 8.510 2,508,544 8.4767 -0.34%
2012-05-02 0 8.900 8.820 8.900 8.800 9.010 1,801,800 16,014,985 8.8883 8.500 8.424 8.500 8.404 8.605 1,886,591 8.4889 0.00%
2012-04-30 0 8.900 8.900 8.910 8.780 8.940 1,074,000 9,534,156 8.8772 8.500 8.500 8.510 8.385 8.538 1,124,541 8.4783 1.14%
2012-04-27 0 8.800 8.720 8.790 8.620 8.850 633,600 5,525,664 8.7211 8.404 8.328 8.395 8.233 8.452 663,416 8.3291 -0.11%
2012-04-26 0 8.810 8.800 8.830 8.730 8.850 404,858 3,560,955 8.7956 8.414 8.404 8.433 8.338 8.452 423,910 8.4003 0.69%
2012-04-25 0 8.750 8.710 8.740 8.700 8.890 1,579,400 13,820,330 8.7504 8.357 8.319 8.347 8.309 8.490 1,653,725 8.3571 -0.79%
2012-04-24 0 8.820 8.790 8.840 8.700 8.930 1,087,400 9,589,121 8.8184 8.424 8.395 8.443 8.309 8.529 1,138,572 8.4221 1.26%
2012-04-23 0 8.710 8.720 8.730 8.710 9.040 756,600 6,709,168 8.8675 8.319 8.328 8.338 8.319 8.634 792,205 8.4690 -3.01%
2012-04-20 0 8.980 8.980 8.990 8.710 9.000 1,413,329 12,504,223 8.8474 8.576 8.576 8.586 8.319 8.596 1,479,839 8.4497 2.51%
2012-04-19 0 8.760 8.750 8.760 8.620 8.810 1,431,800 12,552,216 8.7667 8.366 8.357 8.366 8.233 8.414 1,499,179 8.3727 0.46%
2012-04-18 0 8.720 8.710 8.720 8.620 8.760 2,006,400 17,433,636 8.6890 8.328 8.319 8.328 8.233 8.366 2,100,819 8.2985 1.51%
2012-04-17 0 8.590 8.580 8.590 8.540 8.790 1,997,773 17,206,569 8.6129 8.204 8.194 8.204 8.156 8.395 2,091,786 8.2258 -1.15%
2012-04-16 0 8.690 8.680 8.690 8.660 8.800 1,503,600 13,078,041 8.6978 8.299 8.290 8.299 8.271 8.404 1,574,358 8.3069 -0.69%
2012-04-13 0 8.750 8.740 8.760 8.700 9.180 4,704,334 41,512,039 8.8242 8.357 8.347 8.366 8.309 8.767 4,925,714 8.4276 -1.91%
2012-04-12 0 8.920 8.910 8.930 8.740 8.970 2,343,000 20,820,380 8.8862 8.519 8.510 8.529 8.347 8.567 2,453,259 8.4868 2.18%
2012-04-11 0 8.730 8.720 8.730 8.660 8.750 1,423,200 12,410,034 8.7198 8.338 8.328 8.338 8.271 8.357 1,490,174 8.3279 -0.91%
2012-04-10 0 8.810 8.800 8.810 8.780 9.000 2,353,340 20,830,043 8.8513 8.414 8.404 8.414 8.385 8.596 2,464,085 8.4535 -2.65%
2012-04-05 0 9.050 9.030 9.040 9.040 9.200 2,420,140 22,056,090 9.1136 8.643 8.624 8.634 8.634 8.787 2,534,029 8.7040 -2.69%
2012-04-03 0 9.300 9.290 9.300 9.260 9.430 1,888,653 17,582,055 9.3093 8.882 8.872 8.882 8.844 9.006 1,977,531 8.8909 0.32%
2012-04-02 0 9.270 9.250 9.270 9.200 9.630 2,579,800 24,082,450 9.3350 8.853 8.834 8.853 8.787 9.197 2,701,202 8.9155 -2.42%
2012-03-30 0 9.500 9.470 9.580 9.220 9.690 4,063,975 38,201,807 9.4001 9.073 9.044 9.149 8.806 9.254 4,255,221 8.9776 0.11%
2012-03-29 0 9.490 9.480 9.490 9.450 9.730 7,175,226 68,548,053 9.5534 9.063 9.054 9.063 9.025 9.293 7,512,884 9.1241 -2.06%
2012-03-28 0 9.690 9.650 9.690 9.210 9.740 17,055,150 162,571,130 9.5321 9.254 9.216 9.254 8.796 9.302 17,857,745 9.1037 11.89%
2012-03-27 0 8.660 8.650 8.670 8.510 8.670 3,695,980 31,718,738 8.5820 8.271 8.261 8.280 8.128 8.280 3,869,908 8.1963 3.10%
2012-03-26 0 8.400 8.390 8.400 8.200 8.530 3,225,600 27,004,347 8.3719 8.022 8.013 8.022 7.831 8.147 3,377,393 7.9956 0.24%
2012-03-23 0 8.380 8.370 8.380 8.150 8.420 2,499,600 20,800,356 8.3215 8.003 7.994 8.003 7.784 8.042 2,617,228 7.9475 2.32%
2012-03-22 0 8.190 8.180 8.190 8.100 8.380 2,774,525 22,787,584 8.2131 7.822 7.812 7.822 7.736 8.003 2,905,091 7.8440 1.61%
2012-03-21 0 8.060 8.050 8.060 8.000 8.290 6,341,855 51,664,533 8.1466 7.698 7.688 7.698 7.640 7.917 6,640,295 7.7805 -3.82%
2012-03-20 0 8.380 8.380 8.400 8.350 8.850 7,279,635 62,153,776 8.5380 8.003 8.003 8.022 7.975 8.452 7,622,206 8.1543 -4.99%
2012-03-19 0 8.820 8.830 8.860 8.800 9.330 3,479,400 31,656,558 9.0983 8.424 8.433 8.462 8.404 8.911 3,643,136 8.6894 -4.13%
2012-03-16 0 9.200 9.180 9.190 9.160 9.510 4,633,342 42,821,873 9.2421 8.787 8.767 8.777 8.748 9.083 4,851,382 8.8267 -3.16%
2012-03-15 0 9.500 9.500 9.550 9.490 9.660 3,233,640 30,900,092 9.5558 9.073 9.073 9.121 9.063 9.226 3,385,811 9.1263 -1.35%
2012-03-14 0 9.630 9.560 9.630 9.440 9.700 3,101,689 29,799,341 9.6075 9.197 9.130 9.197 9.016 9.264 3,247,651 9.1757 2.77%
2012-03-13 0 9.370 9.370 9.400 9.350 9.550 3,329,800 31,361,628 9.4185 8.949 8.949 8.978 8.930 9.121 3,486,496 8.9952 -1.16%
2012-03-12 0 9.480 9.420 9.490 9.170 9.650 4,320,612 40,416,727 9.3544 9.054 8.997 9.063 8.758 9.216 4,523,935 8.9340 -0.32%
2012-03-09 0 9.510 9.510 9.540 9.470 9.690 2,455,245 23,446,106 9.5494 9.083 9.083 9.111 9.044 9.254 2,570,786 9.1202 0.00%
2012-03-08 0 9.510 9.490 9.510 9.470 9.600 837,000 7,974,766 9.5278 9.083 9.063 9.083 9.044 9.169 876,388 9.0996 1.06%
2012-03-07 0 9.410 9.340 9.410 9.180 9.500 3,186,195 29,626,292 9.2983 8.987 8.920 8.987 8.767 9.073 3,336,134 8.8804 0.97%
2012-03-06 0 9.320 9.320 9.340 9.260 9.690 1,550,400 14,573,970 9.4001 8.901 8.901 8.920 8.844 9.254 1,623,360 8.9777 -2.51%
2012-03-05 0 9.560 9.560 9.570 9.550 9.750 1,315,100 12,623,004 9.5985 9.130 9.130 9.140 9.121 9.312 1,376,987 9.1671 -1.85%
2012-03-02 0 9.740 9.730 9.750 9.650 9.820 1,366,365 13,295,506 9.7306 9.302 9.293 9.312 9.216 9.379 1,430,665 9.2932 1.14%
2012-03-01 0 9.630 9.620 9.670 9.450 9.750 2,583,400 24,892,696 9.6356 9.197 9.188 9.235 9.025 9.312 2,704,972 9.2026 1.26%
2012-02-29 0 9.510 9.500 9.520 9.260 9.590 4,976,745 47,054,395 9.4549 9.083 9.073 9.092 8.844 9.159 5,210,945 9.0299 3.37%
2012-02-28 0 9.200 9.200 9.220 9.150 9.550 5,269,000 48,843,304 9.2699 8.787 8.787 8.806 8.739 9.121 5,516,953 8.8533 -3.26%
2012-02-27 0 9.510 9.490 9.510 9.470 9.730 2,367,400 22,623,219 9.5561 9.083 9.063 9.083 9.044 9.293 2,478,807 9.1267 -1.76%
2012-02-24 0 9.680 9.680 9.750 9.680 9.900 842,000 8,219,724 9.7621 9.245 9.245 9.312 9.245 9.455 881,624 9.3234 -0.51%
2012-02-23 0 9.730 9.730 9.760 9.610 10.10 2,272,400 22,416,849 9.8648 9.293 9.293 9.321 9.178 9.646 2,379,336 9.4215 -2.21%
2012-02-22 0 9.950 9.940 9.950 9.910 10.12 1,795,000 17,916,900 9.9816 9.503 9.493 9.503 9.465 9.665 1,879,471 9.5330 -0.50%
2012-02-21 0 10.00 9.980 10.00 9.820 10.08 934,200 9,303,528 9.9588 9.551 9.531 9.551 9.379 9.627 978,162 9.5112 0.00%
2012-02-20 0 10.00 9.910 9.990 9.840 10.18 1,292,200 12,927,812 10.004 9.551 9.465 9.541 9.398 9.722 1,353,009 9.5549 0.30%
2012-02-17 0 9.970 9.960 9.980 9.960 10.36 1,837,687 18,516,506 10.076 9.522 9.512 9.531 9.512 9.894 1,924,166 9.6231 -2.45%
2012-02-16 0 10.22 10.18 10.22 10.08 10.36 915,400 9,327,176 10.189 9.761 9.722 9.761 9.627 9.894 958,478 9.7312 -0.20%
2012-02-15 0 10.24 10.22 10.30 10.20 10.36 1,376,575 14,149,629 10.279 9.780 9.761 9.837 9.742 9.894 1,441,355 9.8169 0.00%
2012-02-14 0 10.24 10.24 10.26 10.16 10.34 1,997,400 20,482,384 10.255 9.780 9.780 9.799 9.703 9.875 2,091,395 9.7936 0.79%
2012-02-13 0 10.16 10.14 10.18 9.930 10.40 2,526,767 25,608,366 10.135 9.703 9.684 9.722 9.484 9.933 2,645,674 9.6793 -2.12%
2012-02-10 0 10.38 10.34 10.40 10.26 10.60 3,917,600 40,787,524 10.411 9.913 9.875 9.933 9.799 10.12 4,101,958 9.9434 0.78%
2012-02-09 0 10.30 10.28 10.34 9.990 10.40 3,035,550 31,097,922 10.245 9.837 9.818 9.875 9.541 9.933 3,178,399 9.7841 3.21%
2012-02-08 0 9.980 9.980 10.04 9.920 10.08 1,713,000 17,133,052 10.002 9.531 9.531 9.589 9.474 9.627 1,793,612 9.5523 0.60%
2012-02-07 0 9.920 9.880 9.920 9.780 10.08 1,172,867 11,610,147 9.8989 9.474 9.436 9.474 9.340 9.627 1,228,061 9.4540 0.20%
2012-02-06 0 9.900 9.900 9.930 9.620 10.20 3,312,400 32,922,032 9.9390 9.455 9.455 9.484 9.188 9.742 3,468,278 9.4923 1.23%
2012-02-03 0 9.780 9.770 9.780 9.420 9.780 3,770,600 36,058,849 9.5632 9.340 9.331 9.340 8.997 9.340 3,948,040 9.1334 3.93%
2012-02-02 0 9.410 9.400 9.410 9.100 9.420 1,126,155 10,488,369 9.3134 8.987 8.978 8.987 8.691 8.997 1,179,151 8.8949 3.75%
2012-02-01 0 9.070 9.000 9.070 9.000 9.160 1,475,510 13,363,224 9.0567 8.662 8.596 8.662 8.596 8.748 1,544,946 8.6496 -1.20%
2012-01-31 0 9.180 9.100 9.190 9.000 9.220 1,179,600 10,726,056 9.0930 8.767 8.691 8.777 8.596 8.806 1,235,111 8.6843 -0.22%
2012-01-30 0 9.200 9.150 9.210 9.000 9.530 2,874,000 26,528,220 9.2304 8.787 8.739 8.796 8.596 9.102 3,009,247 8.8156 -3.46%
2012-01-27 0 9.530 9.500 9.510 9.400 9.540 1,339,500 12,676,088 9.4633 9.102 9.073 9.083 8.978 9.111 1,402,535 9.0380 1.38%
2012-01-26 0 9.400 9.400 9.420 9.210 9.450 989,747 9,275,050 9.3711 8.978 8.978 8.997 8.796 9.025 1,036,323 8.9500 2.06%
2012-01-20 0 9.210 9.200 9.210 9.100 9.680 2,840,600 26,222,360 9.2313 8.796 8.787 8.796 8.691 9.245 2,974,275 8.8164 -4.16%
2012-01-19 0 9.610 9.590 9.610 9.450 9.660 1,924,000 18,509,926 9.6205 9.178 9.159 9.178 9.025 9.226 2,014,541 9.1882 1.05%
2012-01-18 0 9.510 9.500 9.510 9.170 9.600 2,296,075 21,655,368 9.4315 9.083 9.073 9.083 8.758 9.169 2,404,126 9.0076 2.92%
2012-01-17 0 9.240 9.240 9.250 9.030 9.250 1,465,800 13,426,815 9.1601 8.825 8.825 8.834 8.624 8.834 1,534,779 8.7484 2.10%
2012-01-16 0 9.050 9.010 9.080 8.860 9.070 769,230 6,928,147 9.0066 8.643 8.605 8.672 8.462 8.662 805,429 8.6018 0.56%
2012-01-13 0 9.000 9.000 9.030 8.930 9.200 1,764,295 15,932,910 9.0308 8.596 8.596 8.624 8.529 8.787 1,847,321 8.6249 -0.11%
2012-01-12 0 9.010 8.990 9.050 8.950 9.150 870,000 7,886,550 9.0650 8.605 8.586 8.643 8.548 8.739 910,941 8.6576 -0.11%
2012-01-11 0 9.020 8.990 9.020 8.920 9.250 1,830,602 16,470,417 8.9973 8.615 8.586 8.615 8.519 8.834 1,916,748 8.5929 -0.77%
2012-01-10 0 9.090 9.080 9.090 8.910 9.250 3,174,236 28,732,138 9.0517 8.681 8.672 8.681 8.510 8.834 3,323,612 8.6449 2.25%
2012-01-09 0 8.890 8.880 8.890 8.430 9.000 2,608,380 22,760,435 8.7259 8.490 8.481 8.490 8.051 8.596 2,731,127 8.3337 2.77%
2012-01-06 0 8.650 8.650 8.670 8.480 8.670 1,304,775 11,213,988 8.5946 8.261 8.261 8.280 8.099 8.280 1,366,176 8.2083 0.12%
2012-01-05 0 8.640 8.580 8.650 8.460 8.650 1,350,000 11,621,284 8.6084 8.252 8.194 8.261 8.080 8.261 1,413,529 8.2215 0.00%
2012-01-04 0 8.640 8.630 8.640 8.560 8.670 3,075,400 26,532,273 8.6273 8.252 8.242 8.252 8.175 8.280 3,220,125 8.2395 1.41%
2012-01-03 0 8.520 8.500 8.520 8.400 8.580 740,600 6,232,996 8.4161 8.137 8.118 8.137 8.022 8.194 775,452 8.0379 1.43%
2011-12-30 0 8.400 8.400 8.430 8.110 8.430 1,844,223 15,170,650 8.2260 8.022 8.022 8.051 7.746 8.051 1,931,010 7.8563 3.58%
2011-12-29 0 8.110 8.110 8.140 8.080 8.310 1,049,800 8,570,063 8.1635 7.746 7.746 7.774 7.717 7.937 1,099,202 7.7966 -1.34%
2011-12-28 0 8.220 8.220 8.240 8.200 8.390 1,096,050 9,077,523 8.2820 7.851 7.851 7.870 7.831 8.013 1,147,629 7.9098 -1.67%
2011-12-23 0 8.360 8.360 8.410 8.350 8.540 2,217,859 18,689,073 8.4266 7.984 7.984 8.032 7.975 8.156 2,322,229 8.0479 0.72%
2011-12-22 0 8.300 8.300 8.320 8.170 8.350 1,642,800 13,550,906 8.2487 7.927 7.927 7.946 7.803 7.975 1,720,108 7.8779 1.22%
2011-12-21 0 8.200 8.200 8.210 8.050 8.360 1,115,000 9,140,778 8.1980 7.831 7.831 7.841 7.688 7.984 1,167,471 7.8296 1.86%
2011-12-20 0 8.050 8.020 8.050 7.980 8.110 1,439,800 11,572,300 8.0374 7.688 7.660 7.688 7.621 7.746 1,507,555 7.6762 -0.98%
2011-12-19 0 8.130 8.150 8.170 7.750 8.170 2,640,015 21,092,311 7.9895 7.765 7.784 7.803 7.402 7.803 2,764,251 7.6304 1.63%
2011-12-16 0 8.000 8.000 8.040 7.710 8.060 4,800,600 38,143,371 7.9455 7.640 7.640 7.679 7.363 7.698 5,026,511 7.5884 3.76%
2011-12-15 0 7.710 7.700 7.710 7.570 8.160 4,204,400 32,543,290 7.7403 7.363 7.354 7.363 7.230 7.793 4,402,254 7.3924 -8.10%
2011-12-14 0 8.390 8.380 8.390 8.350 8.590 1,570,400 13,295,785 8.4665 8.013 8.003 8.013 7.975 8.204 1,644,301 8.0860 -2.44%
2011-12-13 0 8.600 8.600 8.610 8.520 8.700 824,600 7,108,884 8.6210 8.213 8.213 8.223 8.137 8.309 863,405 8.2335 -0.46%
2011-12-12 0 8.640 8.620 8.700 8.620 8.900 1,685,088 14,683,218 8.7136 8.252 8.233 8.309 8.233 8.500 1,764,386 8.3220 -1.26%
2011-12-09 0 8.750 8.700 8.760 8.580 8.840 1,564,000 13,653,850 8.7301 8.357 8.309 8.366 8.194 8.443 1,637,600 8.3377 -1.13%
2011-12-08 0 8.850 8.780 8.850 8.800 8.940 642,000 5,686,678 8.8578 8.452 8.385 8.452 8.404 8.538 672,212 8.4597 -0.56%
2011-12-07 0 8.900 8.880 8.940 8.730 8.950 1,154,024 10,226,693 8.8618 8.500 8.481 8.538 8.338 8.548 1,208,331 8.4635 0.00%
2011-12-06 0 8.900 8.850 8.900 8.690 8.920 1,894,904 16,638,659 8.7807 8.500 8.452 8.500 8.299 8.519 1,984,076 8.3861 -0.11%
2011-12-05 0 8.910 8.910 8.930 8.850 9.100 791,395 7,079,487 8.9456 8.510 8.510 8.529 8.452 8.691 828,637 8.5435 -2.09%
2011-12-02 0 9.100 9.080 9.090 8.830 9.140 3,471,780 31,470,312 9.0646 8.691 8.672 8.681 8.433 8.729 3,635,158 8.6572 2.59%
2011-12-01 0 8.870 8.860 8.900 8.800 9.180 4,899,968 43,660,468 8.9104 8.471 8.462 8.500 8.404 8.767 5,130,555 8.5099 2.54%
2011-11-30 0 8.650 8.650 8.660 8.560 9.110 3,297,185 29,002,833 8.7962 8.261 8.261 8.271 8.175 8.701 3,452,347 8.4009 -4.53%
2011-11-29 0 9.060 9.020 9.060 8.830 9.180 2,783,000 24,971,685 8.9729 8.653 8.615 8.653 8.433 8.767 2,913,965 8.5697 2.37%
2011-11-28 0 8.850 8.830 8.850 8.750 8.940 911,400 8,061,756 8.8455 8.452 8.433 8.452 8.357 8.538 954,289 8.4479 -0.34%
2011-11-25 0 8.880 8.820 8.910 8.690 8.950 1,708,200 15,058,696 8.8155 8.481 8.424 8.510 8.299 8.548 1,788,586 8.4193 -0.11%
2011-11-24 0 8.890 8.940 8.960 8.300 9.010 1,833,200 16,143,625 8.8063 8.490 8.538 8.557 7.927 8.605 1,919,468 8.4105 0.57%
2011-11-23 0 8.840 8.830 8.870 8.780 8.900 901,040 7,958,131 8.8322 8.443 8.433 8.471 8.385 8.500 943,442 8.4352 -1.78%
2011-11-22 0 9.000 8.980 9.040 8.600 9.030 1,660,800 14,728,158 8.8681 8.596 8.576 8.634 8.213 8.624 1,738,955 8.4695 2.04%
2011-11-21 0 8.820 8.810 8.820 8.750 8.940 2,186,800 19,248,582 8.8022 8.424 8.414 8.424 8.357 8.538 2,289,708 8.4066 0.11%
2011-11-18 0 8.810 8.790 8.820 8.730 8.950 1,923,000 16,971,144 8.8253 8.414 8.395 8.424 8.338 8.548 2,013,494 8.4287 -1.23%
2011-11-17 0 8.920 8.880 8.920 8.540 9.000 1,447,800 12,753,930 8.8092 8.519 8.481 8.519 8.156 8.596 1,515,932 8.4133 2.65%
2011-11-16 0 8.690 8.690 8.700 8.620 8.930 1,747,400 15,195,654 8.6962 8.299 8.299 8.309 8.233 8.529 1,829,631 8.3053 -1.70%
2011-11-15 0 8.840 8.820 8.880 8.660 8.930 1,076,200 9,498,025 8.8255 8.443 8.424 8.481 8.271 8.529 1,126,845 8.4289 0.57%
2011-11-14 0 8.790 8.780 8.800 8.740 8.890 1,907,150 16,773,673 8.7952 8.395 8.385 8.404 8.347 8.490 1,996,898 8.3999 2.21%
2011-11-11 0 8.600 8.550 8.600 8.560 8.780 4,002,200 34,630,468 8.6529 8.213 8.166 8.213 8.175 8.385 4,190,539 8.2640 0.00%
2011-11-10 0 8.600 8.590 8.600 8.510 8.700 3,243,229 27,990,010 8.6303 8.213 8.204 8.213 8.128 8.309 3,395,852 8.2424 -5.08%
2011-11-09 0 9.060 9.030 9.090 8.860 9.350 5,486,400 49,828,959 9.0823 8.653 8.624 8.681 8.462 8.930 5,744,584 8.6741 -0.88%
2011-11-08 0 9.140 9.130 9.140 9.040 9.240 1,620,200 14,801,194 9.1354 8.729 8.720 8.729 8.634 8.825 1,696,445 8.7248 -0.33%
2011-11-07 0 9.170 9.110 9.180 9.080 9.350 1,666,363 15,306,292 9.1854 8.758 8.701 8.767 8.672 8.930 1,744,780 8.7726 -1.93%
2011-11-04 0 9.350 9.360 9.370 9.310 9.660 3,154,100 29,694,685 9.4146 8.930 8.939 8.949 8.892 9.226 3,302,528 8.9915 0.54%
2011-11-03 0 9.300 9.300 9.310 8.600 9.410 6,290,200 57,772,674 9.1846 8.882 8.882 8.892 8.213 8.987 6,586,209 8.7718 3.91%
2011-11-02 0 8.950 8.900 8.950 7.850 8.950 5,008,320 42,068,032 8.3996 8.548 8.500 8.548 7.497 8.548 5,244,006 8.0221 9.41%
2011-11-01 0 8.180 8.160 8.250 8.100 8.500 2,788,800 23,074,113 8.2739 7.812 7.793 7.879 7.736 8.118 2,920,038 7.9020 -3.54%
2011-10-31 0 8.480 8.670 8.700 8.100 8.700 2,188,400 18,205,666 8.3192 8.099 8.280 8.309 7.736 8.309 2,291,384 7.9453 -0.24%
2011-10-28 0 8.500 8.430 8.500 8.360 8.800 3,446,200 29,617,236 8.5942 8.118 8.051 8.118 7.984 8.404 3,608,374 8.2079 2.91%
2011-10-27 0 8.260 8.280 8.290 7.900 8.290 4,466,000 36,369,662 8.1437 7.889 7.908 7.917 7.545 7.917 4,676,165 7.7777 5.22%
2011-10-26 0 7.850 7.850 7.880 7.410 7.890 2,780,260 21,375,976 7.6885 7.497 7.497 7.526 7.077 7.535 2,911,096 7.3429 1.16%
2011-10-25 0 7.760 7.730 7.760 7.650 7.980 2,865,900 22,303,827 7.7825 7.411 7.383 7.411 7.306 7.621 3,000,766 7.4327 -0.26%
2011-10-24 0 7.780 7.770 7.780 7.440 7.800 3,138,000 24,023,426 7.6556 7.430 7.421 7.430 7.106 7.449 3,285,671 7.3116 7.16%
2011-10-21 0 7.260 7.250 7.260 7.200 7.400 2,102,800 15,319,122 7.2851 6.934 6.924 6.934 6.876 7.067 2,201,755 6.9577 1.54%
2011-10-20 0 7.150 7.140 7.150 6.920 7.320 4,576,225 32,495,306 7.1009 6.829 6.819 6.829 6.609 6.991 4,791,577 6.7818 -4.67%
2011-10-19 0 7.500 7.480 7.500 7.250 7.850 2,636,200 19,698,142 7.4722 7.163 7.144 7.163 6.924 7.497 2,760,256 7.1363 3.45%
2011-10-18 0 7.250 7.220 7.250 7.220 7.850 4,539,400 33,777,262 7.4409 6.924 6.896 6.924 6.896 7.497 4,753,019 7.1065 -9.94%
2011-10-17 0 8.050 8.040 8.050 7.950 8.270 3,230,400 26,139,330 8.0917 7.688 7.679 7.688 7.593 7.898 3,382,419 7.7280 2.94%
2011-10-14 0 7.820 7.800 7.810 7.800 8.190 3,336,997 26,298,926 7.8810 7.469 7.449 7.459 7.449 7.822 3,494,032 7.5268 -3.22%
2011-10-13 0 8.080 8.060 8.120 7.810 8.290 4,965,600 39,855,856 8.0264 7.717 7.698 7.755 7.459 7.917 5,199,275 7.6657 8.02%
2011-10-12 0 7.480 7.480 7.490 7.100 7.570 2,865,320 21,248,109 7.4156 7.144 7.144 7.153 6.781 7.230 3,000,159 7.0823 1.91%
2011-10-11 0 7.340 7.330 7.340 7.180 7.390 4,957,200 35,863,577 7.2346 7.010 7.001 7.010 6.857 7.058 5,190,480 6.9095 7.31%
2011-10-10 0 6.840 6.820 6.840 6.580 7.010 3,671,519 24,691,028 6.7250 6.533 6.513 6.533 6.284 6.695 3,844,296 6.4228 -1.58%
2011-10-07 0 6.950 6.910 7.020 6.380 7.100 7,268,800 48,810,972 6.7151 6.638 6.599 6.704 6.093 6.781 7,610,861 6.4133 13.75%
2011-10-06 0 6.110 6.090 6.100 5.940 6.300 7,103,800 43,455,844 6.1173 5.835 5.816 5.826 5.673 6.017 7,438,096 5.8423 4.62%
2011-10-04 0 5.840 5.820 5.850 5.800 6.360 4,531,300 27,228,448 6.0090 5.578 5.558 5.587 5.539 6.074 4,744,538 5.7389 -5.50%
2011-10-03 0 6.180 6.100 6.190 6.080 6.700 5,201,400 32,271,033 6.2043 5.902 5.826 5.912 5.807 6.399 5,446,172 5.9255 -8.98%
2011-09-30 0 6.790 6.770 6.790 6.780 7.670 11,169,742 78,906,026 7.0643 6.485 6.466 6.485 6.475 7.325 11,695,377 6.7468 -11.59%
2011-09-28 0 7.680 7.680 7.700 7.600 8.040 4,443,136 34,414,841 7.7456 7.335 7.335 7.354 7.258 7.679 4,652,225 7.3975 -4.48%
2011-09-27 0 8.040 8.010 8.040 7.560 8.040 7,481,546 58,717,983 7.8484 7.679 7.650 7.679 7.220 7.679 7,833,619 7.4956 8.65%
2011-09-26 0 7.400 7.390 7.400 7.300 7.660 4,902,755 36,752,836 7.4964 7.067 7.058 7.067 6.972 7.316 5,133,473 7.1594 -3.65%
2011-09-23 0 7.680 7.680 7.740 7.350 7.980 4,557,200 35,136,135 7.7100 7.335 7.335 7.392 7.020 7.621 4,771,656 7.3635 -6.57%
2011-09-22 0 8.220 8.180 8.220 8.130 8.500 2,748,455 22,822,206 8.3036 7.851 7.812 7.851 7.765 8.118 2,877,794 7.9305 -6.38%
2011-09-21 0 8.780 8.770 8.780 8.600 8.980 1,376,600 12,108,695 8.7961 8.385 8.376 8.385 8.213 8.576 1,441,381 8.4008 -2.34%
2011-09-20 0 8.990 8.950 8.990 8.740 9.250 3,947,995 35,093,712 8.8890 8.586 8.548 8.586 8.347 8.834 4,133,783 8.4895 -2.81%
2011-09-19 0 9.250 9.250 9.280 9.100 9.600 2,584,800 23,935,628 9.2601 8.834 8.834 8.863 8.691 9.169 2,706,438 8.8440 -3.65%
2011-09-16 0 9.600 9.560 9.620 9.110 9.640 4,261,900 40,015,934 9.3892 9.169 9.130 9.188 8.701 9.207 4,462,460 8.9672 6.55%
2011-09-15 0 9.010 9.000 9.010 8.710 9.300 4,015,495 36,105,427 8.9915 8.605 8.596 8.605 8.319 8.882 4,204,459 8.5874 -0.44%
2011-09-14 0 9.050 9.050 9.060 8.380 9.100 5,660,000 49,810,384 8.8004 8.643 8.643 8.653 8.003 8.691 5,926,353 8.4049 -2.16%
2011-09-12 0 9.250 9.200 9.250 9.070 9.600 3,551,800 32,727,908 9.2145 8.834 8.787 8.834 8.662 9.169 3,718,944 8.8003 -4.64%
2011-09-09 0 9.700 9.690 9.770 9.690 10.08 1,954,400 19,244,074 9.8465 9.264 9.254 9.331 9.254 9.627 2,046,372 9.4040 -2.90%
2011-09-08 0 9.990 9.960 9.990 9.900 10.40 2,305,000 23,138,912 10.039 9.541 9.512 9.541 9.455 9.933 2,413,471 9.5874 -0.30%
2011-09-07 0 10.02 10.02 10.04 9.590 10.04 3,220,400 31,938,584 9.9176 9.570 9.570 9.589 9.159 9.589 3,371,948 9.4718 4.70%
2011-09-06 0 9.570 9.570 9.580 9.190 9.750 2,232,600 21,195,090 9.4935 9.140 9.140 9.149 8.777 9.312 2,337,664 9.0668 -1.24%
2011-09-05 0 9.690 9.640 9.700 9.520 9.930 3,022,460 29,411,269 9.7309 9.254 9.207 9.264 9.092 9.484 3,164,693 9.2936 -3.29%
2011-09-02 0 10.02 10.02 10.04 9.830 10.22 7,365,400 73,814,514 10.022 9.570 9.570 9.589 9.388 9.761 7,712,007 9.5714 0.00%
2011-09-01 0 10.02 10.04 10.06 9.350 10.04 7,297,150 71,294,022 9.7701 9.570 9.589 9.608 8.930 9.589 7,640,545 9.3310 7.63%
2011-08-31 0 9.310 9.300 9.330 9.130 9.330 3,239,000 29,862,421 9.2196 8.892 8.882 8.911 8.720 8.911 3,391,424 8.8053 1.97%
2011-08-30 0 9.130 9.120 9.140 9.010 9.250 4,497,400 41,182,925 9.1571 8.720 8.710 8.729 8.605 8.834 4,709,042 8.7455 1.44%
2011-08-29 0 9.000 9.010 9.020 8.640 9.020 5,965,400 52,647,088 8.8254 8.596 8.605 8.615 8.252 8.615 6,246,125 8.4288 6.26%
2011-08-26 0 8.470 8.470 8.490 8.410 9.220 22,874,400 202,560,844 8.8554 8.089 8.089 8.108 8.032 8.806 23,950,842 8.4574 1.32%
2011-08-25 0 8.360 8.370 8.380 7.980 8.440 3,970,900 32,653,125 8.2231 7.984 7.994 8.003 7.621 8.061 4,157,766 7.8535 5.96%
2011-08-24 0 7.890 7.900 7.910 7.880 8.140 4,343,400 34,867,515 8.0277 7.535 7.545 7.554 7.526 7.774 4,547,795 7.6669 1.02%
2011-08-23 0 7.810 7.810 7.840 7.170 7.900 2,838,050 21,653,516 7.6297 7.459 7.459 7.488 6.848 7.545 2,971,605 7.2868 -0.13%
2011-08-22 0 7.820 7.820 7.870 7.420 8.300 6,177,000 47,617,951 7.7089 7.469 7.469 7.516 7.087 7.927 6,467,682 7.3624 -3.46%
2011-08-19 0 8.100 8.090 8.100 8.100 8.390 4,463,600 36,698,673 8.2218 7.736 7.726 7.736 7.736 8.013 4,673,652 7.8522 -5.04%
2011-08-18 0 8.530 8.570 8.580 8.370 8.990 3,065,600 26,470,240 8.6346 8.147 8.185 8.194 7.994 8.586 3,209,864 8.2465 -3.72%
2011-08-17 0 8.860 8.860 8.870 8.810 9.090 1,989,000 17,705,809 8.9019 8.462 8.462 8.471 8.414 8.681 2,082,600 8.5018 -0.78%
2011-08-16 0 8.930 8.920 8.930 8.920 9.300 2,339,470 21,149,067 9.0401 8.529 8.519 8.529 8.519 8.882 2,449,563 8.6338 -2.72%
2011-08-15 0 9.180 9.180 9.190 8.960 9.200 1,657,800 15,126,224 9.1243 8.767 8.767 8.777 8.557 8.787 1,735,814 8.7142 4.32%
2011-08-12 0 8.800 8.780 8.790 8.790 9.000 2,324,433 20,700,388 8.9056 8.404 8.385 8.395 8.395 8.596 2,433,818 8.5053 1.73%
2011-08-11 0 8.650 8.630 8.650 8.550 8.900 3,856,000 33,598,800 8.7134 8.261 8.242 8.261 8.166 8.500 4,037,459 8.3218 -4.10%
2011-08-10 0 9.020 9.010 9.040 8.850 9.140 4,605,254 41,525,471 9.0170 8.615 8.605 8.634 8.452 8.729 4,821,972 8.6117 4.64%
2011-08-09 0 8.620 8.650 8.670 8.000 8.880 4,009,600 34,189,692 8.5270 8.233 8.261 8.280 7.640 8.481 4,198,287 8.1437 -4.65%
2011-08-08 0 9.040 9.040 9.070 8.710 9.100 5,550,400 49,213,760 8.8667 8.634 8.634 8.662 8.319 8.691 5,811,595 8.4682 -3.21%
2011-08-05 0 9.340 9.280 9.340 8.800 9.510 6,224,346 58,238,451 9.3566 8.920 8.863 8.920 8.404 9.083 6,517,256 8.9360 -6.60%
2011-08-04 0 10.00 9.990 10.00 9.880 10.32 2,795,800 28,033,616 10.027 9.551 9.541 9.551 9.436 9.856 2,927,367 9.5764 -0.60%
2011-08-03 0 10.06 10.06 10.08 9.960 10.24 3,200,290 32,154,309 10.047 9.608 9.608 9.627 9.512 9.780 3,350,892 9.5957 -2.71%
2011-08-02 0 10.34 10.34 10.38 10.34 10.74 1,236,000 12,931,218 10.462 9.875 9.875 9.913 9.875 10.26 1,294,165 9.9919 -3.18%
2011-08-01 0 10.68 10.68 10.70 10.48 10.88 1,855,800 19,973,412 10.763 10.20 10.20 10.22 10.01 10.39 1,943,132 10.279 2.50%
2011-07-29 0 10.42 10.38 10.48 10.28 10.60 2,078,400 21,680,220 10.431 9.952 9.913 10.01 9.818 10.12 2,176,207 9.9624 -0.95%
2011-07-28 0 10.52 10.50 10.52 10.22 10.68 2,223,678 23,304,606 10.480 10.05 10.03 10.05 9.761 10.20 2,328,322 10.009 -0.75%
2011-07-27 0 10.60 10.58 10.60 10.34 10.82 2,461,800 26,166,456 10.629 10.12 10.10 10.12 9.875 10.33 2,577,649 10.151 0.95%
2011-07-26 0 10.50 10.48 10.50 9.900 10.58 4,103,000 42,026,402 10.243 10.03 10.01 10.03 9.455 10.10 4,296,082 9.7825 6.06%
2011-07-25 0 9.900 9.880 9.930 9.830 10.02 866,400 8,602,260 9.9287 9.455 9.436 9.484 9.388 9.570 907,172 9.4825 -1.00%
2011-07-22 0 10.00 10.00 10.02 9.920 10.04 748,787 7,482,238 9.9925 9.551 9.551 9.570 9.474 9.589 784,024 9.5434 0.20%
2011-07-21 0 9.980 9.950 9.980 9.800 10.06 984,530 9,780,597 9.9343 9.531 9.503 9.531 9.360 9.608 1,030,861 9.4878 0.71%
2011-07-20 0 9.910 9.930 9.940 9.780 10.22 1,018,600 10,126,142 9.9412 9.465 9.484 9.493 9.340 9.761 1,066,534 9.4944 -1.10%
2011-07-19 0 10.02 10.00 10.02 9.730 10.10 1,998,600 19,899,948 9.9569 9.570 9.551 9.570 9.293 9.646 2,092,652 9.5094 -0.20%
2011-07-18 0 10.04 10.04 10.06 9.900 10.16 2,163,700 21,710,204 10.034 9.589 9.589 9.608 9.455 9.703 2,265,521 9.5829 0.20%
2011-07-15 0 10.02 10.02 10.04 9.770 10.16 3,024,914 30,249,965 10.000 9.570 9.570 9.589 9.331 9.703 3,167,263 9.5508 2.56%
2011-07-14 0 9.770 9.750 9.780 9.650 9.780 1,748,800 17,045,832 9.7472 9.331 9.312 9.340 9.216 9.340 1,831,096 9.3091 1.35%
2011-07-13 0 9.640 9.640 9.650 9.410 9.780 638,800 6,154,542 9.6345 9.207 9.207 9.216 8.987 9.340 668,861 9.2015 2.44%
2011-07-12 0 9.410 9.440 9.450 9.250 9.500 3,908,750 36,684,776 9.3853 8.987 9.016 9.025 8.834 9.073 4,092,691 8.9635 -1.05%
2011-07-11 0 9.510 9.520 9.530 9.500 9.770 3,430,464 32,812,612 9.5651 9.083 9.092 9.102 9.073 9.331 3,591,898 9.1352 -3.35%
2011-07-08 0 9.840 9.820 9.840 9.720 9.890 2,970,800 29,187,835 9.8249 9.398 9.379 9.398 9.283 9.446 3,110,602 9.3833 1.55%
2011-07-07 0 9.690 9.670 9.690 9.600 9.900 1,634,200 15,943,386 9.7561 9.254 9.235 9.254 9.169 9.455 1,711,104 9.3176 -0.10%
2011-07-06 0 9.700 9.670 9.690 9.550 9.720 2,768,500 26,710,176 9.6479 9.264 9.235 9.254 9.121 9.283 2,898,782 9.2143 -0.21%
2011-07-05 0 9.720 9.710 9.730 9.650 9.960 3,141,400 30,702,218 9.7734 9.283 9.274 9.293 9.216 9.512 3,289,231 9.3342 -1.62%
2011-07-04 0 9.880 9.880 9.940 9.520 9.930 4,658,800 45,427,259 9.7508 9.436 9.436 9.493 9.092 9.484 4,878,038 9.3126 4.33%
2011-06-30 0 9.470 9.440 9.490 9.390 9.550 4,644,950 43,851,256 9.4406 9.044 9.016 9.063 8.968 9.121 4,863,536 9.0163 2.16%
2011-06-29 0 9.270 9.260 9.270 9.190 9.430 5,181,800 48,288,589 9.3189 8.853 8.844 8.853 8.777 9.006 5,425,649 8.9001 1.42%
2011-06-28 0 9.140 9.140 9.160 9.030 9.250 3,188,800 29,134,840 9.1366 8.729 8.729 8.748 8.624 8.834 3,338,861 8.7260 -0.44%
2011-06-27 0 9.180 9.180 9.220 8.980 9.350 4,454,780 40,947,703 9.1919 8.767 8.767 8.806 8.576 8.930 4,664,417 8.7787 1.21%
2011-06-24 0 9.070 9.050 9.110 8.800 9.150 8,586,620 77,450,270 9.0199 8.662 8.643 8.701 8.404 8.739 8,990,696 8.6145 2.83%
2011-06-23 0 8.820 8.790 8.840 8.640 9.030 4,867,300 42,915,807 8.8172 8.424 8.395 8.443 8.252 8.624 5,096,349 8.4209 -1.01%
2011-06-22 0 8.910 8.900 8.910 8.730 9.020 6,997,800 62,442,343 8.9231 8.510 8.500 8.510 8.338 8.615 7,327,108 8.5221 2.53%
2011-06-21 0 8.690 8.660 8.690 8.270 8.700 10,699,860 91,242,557 8.5275 8.299 8.271 8.299 7.898 8.309 11,203,383 8.1442 1.88%
2011-06-20 0 8.530 8.520 8.530 8.520 9.050 9,096,200 79,413,164 8.7304 8.147 8.137 8.147 8.137 8.643 9,524,256 8.3380 -3.94%
2011-06-17 0 8.880 8.880 8.890 8.800 8.940 3,751,800 33,202,368 8.8497 8.481 8.481 8.490 8.404 8.538 3,928,355 8.4520 -0.11%
2011-06-16 0 8.890 8.880 8.900 8.850 9.000 5,241,018 46,670,233 8.9048 8.490 8.481 8.500 8.452 8.596 5,487,654 8.5046 -1.77%
2011-06-15 0 9.050 9.050 9.110 9.010 9.200 5,649,400 51,382,026 9.0951 8.643 8.643 8.701 8.605 8.787 5,915,254 8.6864 0.67%
2011-06-14 0 8.990 8.990 9.000 8.900 9.340 6,434,783 58,915,397 9.1558 8.586 8.586 8.596 8.500 8.920 6,737,596 8.7443 -3.33%
2011-06-13 0 9.300 9.300 9.310 8.890 9.380 8,999,583 82,034,344 9.1153 8.882 8.882 8.892 8.490 8.958 9,423,093 8.7057 4.38%
2011-06-10 0 8.910 8.900 8.940 8.880 9.600 7,207,400 65,228,332 9.0502 8.510 8.500 8.538 8.481 9.169 7,546,572 8.6434 -5.41%
2011-06-09 0 9.420 9.430 9.450 9.110 9.920 10,043,900 94,511,583 9.4098 8.997 9.006 9.025 8.701 9.474 10,516,554 8.9869 -5.71%
2011-06-08 0 9.990 9.930 9.990 9.750 10.40 7,050,000 70,722,420 10.032 9.541 9.484 9.541 9.312 9.933 7,381,765 9.5807 -4.13%
2011-06-07 0 10.42 10.40 10.42 10.32 10.60 1,428,918 14,878,623 10.413 9.952 9.933 9.952 9.856 10.12 1,496,161 9.9445 -2.25%
2011-06-03 0 10.66 10.62 10.64 10.54 10.80 1,659,800 17,742,210 10.689 10.18 10.14 10.16 10.07 10.31 1,737,908 10.209 0.00%
2011-06-02 0 10.66 10.66 10.68 10.48 10.80 2,006,569 21,314,418 10.622 10.18 10.18 10.20 10.01 10.31 2,100,996 10.145 -2.20%
2011-06-01 0 10.90 10.88 10.90 10.80 11.00 2,176,400 23,718,405 10.898 10.41 10.39 10.41 10.31 10.51 2,278,819 10.408 0.74%
2011-05-31 0 10.82 10.88 10.90 10.62 10.88 4,258,600 45,739,212 10.740 10.33 10.39 10.41 10.14 10.39 4,459,005 10.258 1.50%
2011-05-30 0 10.66 10.66 10.68 10.40 10.76 9,424,000 99,088,339 10.514 10.18 10.18 10.20 9.933 10.28 9,867,482 10.042 2.70%
2011-05-27 0 10.38 10.38 10.40 10.22 10.60 2,326,400 24,241,518 10.420 9.913 9.913 9.933 9.761 10.12 2,435,878 9.9519 0.19%
2011-05-26 0 10.36 10.34 10.38 10.04 10.50 2,245,438 23,023,755 10.254 9.894 9.875 9.913 9.589 10.03 2,351,106 9.7927 1.77%
2011-05-25 0 10.18 10.16 10.18 9.990 10.48 3,885,200 39,271,458 10.108 9.722 9.703 9.722 9.541 10.01 4,068,033 9.6537 -3.05%
2011-05-24 0 10.50 10.44 10.46 10.30 10.58 4,601,600 47,855,548 10.400 10.03 9.971 9.990 9.837 10.10 4,818,146 9.9324 1.16%
2011-05-23 0 10.38 10.36 10.42 10.22 10.52 4,425,400 46,013,548 10.398 9.913 9.894 9.952 9.761 10.05 4,633,654 9.9303 -1.52%
2011-05-20 0 10.54 10.50 10.52 10.42 10.92 5,897,200 62,699,979 10.632 10.07 10.03 10.05 9.952 10.43 6,174,715 10.154 -1.86%
2011-05-19 0 10.74 10.68 10.76 10.42 10.94 4,845,870 52,152,726 10.762 10.26 10.20 10.28 9.952 10.45 5,073,911 10.279 2.29%
2011-05-18 0 10.50 10.46 10.50 10.22 10.70 8,147,255 85,461,813 10.490 10.03 9.990 10.03 9.761 10.22 8,530,655 10.018 -0.76%
2011-05-17 0 10.58 10.58 10.60 10.40 10.80 6,491,677 68,654,407 10.576 10.10 10.10 10.12 9.933 10.31 6,797,168 10.100 -2.04%
2011-05-16 0 10.80 10.72 10.80 10.66 11.00 3,646,800 39,412,320 10.807 10.31 10.24 10.31 10.18 10.51 3,818,414 10.322 -1.64%
2011-05-13 0 10.98 10.96 10.98 10.50 11.10 4,174,400 45,379,512 10.871 10.49 10.47 10.49 10.03 10.60 4,370,842 10.382 3.58%
2011-05-12 0 10.60 10.58 10.60 10.50 10.84 3,416,200 36,388,096 10.652 10.12 10.10 10.12 10.03 10.35 3,576,962 10.173 -2.21%
2011-05-11 0 10.84 10.84 10.86 10.60 11.14 9,723,000 104,298,678 10.727 10.35 10.35 10.37 10.12 10.64 10,180,553 10.245 4.03%
2011-05-09 0 10.42 10.40 10.42 10.22 10.62 3,060,200 31,906,682 10.426 9.952 9.933 9.952 9.761 10.14 3,204,209 9.9577 2.36%
2011-05-06 0 10.34 10.34 10.36 10.20 10.50 5,783,453 59,801,018 10.340 9.722 9.722 9.741 9.591 9.873 6,150,792 9.7225 -0.96%
2011-05-05 0 10.44 10.42 10.44 10.20 10.72 5,212,657 54,729,417 10.499 9.816 9.798 9.816 9.591 10.08 5,543,742 9.8723 -1.32%
2011-05-04 0 10.58 10.58 10.60 10.58 10.90 11,580,800 124,379,828 10.740 9.948 9.948 9.967 9.948 10.25 12,316,361 10.099 -2.94%
2011-05-03 0 10.90 10.88 10.90 10.78 11.16 7,200,870 78,892,295 10.956 10.25 10.23 10.25 10.14 10.49 7,658,237 10.302 1.11%
2011-04-29 0 10.78 10.76 10.78 10.72 10.82 5,230,240 56,273,729 10.759 10.14 10.12 10.14 10.08 10.17 5,562,442 10.117 0.37%
2011-04-28 0 10.74 10.74 10.76 10.60 10.98 78,162,087 831,369,140 10.636 10.10 10.10 10.12 9.967 10.32 83,126,594 10.001 -3.24%
2011-04-27 0 11.10 11.10 11.12 10.98 11.40 6,769,595 75,229,179 11.113 10.44 10.44 10.46 10.32 10.72 7,199,570 10.449 -0.36%
2011-04-26 0 11.14 11.10 11.12 11.00 11.28 2,776,500 30,927,687 11.139 10.47 10.44 10.46 10.34 10.61 2,952,851 10.474 -1.42%
2011-04-21 0 11.30 11.28 11.30 11.24 11.70 5,968,363 68,081,267 11.407 10.63 10.61 10.63 10.57 11.00 6,347,447 10.726 -1.57%
2011-04-20 0 11.48 11.48 11.50 10.60 11.50 7,309,800 80,878,188 11.064 10.79 10.79 10.81 9.967 10.81 7,774,086 10.404 8.92%
2011-04-19 0 10.54 10.56 10.58 10.12 10.58 6,410,927 66,079,653 10.307 9.911 9.929 9.948 9.516 9.948 6,818,121 9.6918 -0.38%
2011-04-18 0 10.58 10.56 10.58 10.48 10.70 2,343,000 24,799,248 10.584 9.948 9.929 9.948 9.854 10.06 2,491,817 9.9523 -1.67%
2011-04-15 0 10.76 10.74 10.78 10.58 11.06 3,121,600 33,708,784 10.799 10.12 10.10 10.14 9.948 10.40 3,319,870 10.154 -0.37%
2011-04-14 0 10.80 10.78 10.80 10.74 11.00 2,621,400 28,394,296 10.832 10.15 10.14 10.15 10.10 10.34 2,787,900 10.185 -1.82%
2011-04-13 0 11.00 10.96 11.02 10.72 11.10 5,179,210 56,576,415 10.924 10.34 10.31 10.36 10.08 10.44 5,508,170 10.271 -0.54%
2011-04-12 0 11.06 11.04 11.08 10.54 11.34 10,979,700 120,362,713 10.962 10.40 10.38 10.42 9.911 10.66 11,677,082 10.308 1.65%
2011-04-11 0 10.88 10.88 10.90 10.20 11.04 10,916,300 117,471,911 10.761 10.23 10.23 10.25 9.591 10.38 11,609,655 10.118 5.63%
2011-04-08 0 10.30 10.30 10.36 10.14 10.40 3,813,400 38,965,480 10.218 9.685 9.685 9.741 9.534 9.779 4,055,610 9.6078 -0.19%
2011-04-07 0 10.32 10.30 10.32 9.900 10.36 4,994,622 50,991,116 10.209 9.704 9.685 9.704 9.309 9.741 5,311,858 9.5995 1.98%
2011-04-06 0 10.12 10.10 10.18 9.970 10.40 7,542,900 76,856,144 10.189 9.516 9.497 9.572 9.375 9.779 8,021,991 9.5807 1.40%
2011-04-04 0 9.980 9.940 9.970 9.390 10.00 10,232,842 100,658,345 9.8368 9.384 9.346 9.375 8.829 9.403 10,882,787 9.2493 6.28%
2011-04-01 0 9.390 9.390 9.440 9.300 9.520 4,932,546 46,543,065 9.4359 8.829 8.829 8.876 8.745 8.951 5,245,839 8.8724 0.75%
2011-03-31 0 9.320 9.310 9.320 9.210 9.570 7,293,000 67,965,676 9.3193 8.763 8.754 8.763 8.660 8.998 7,756,219 8.7627 -2.10%
2011-03-30 0 9.520 9.520 9.530 8.910 9.560 13,326,400 123,814,548 9.2909 8.951 8.951 8.961 8.378 8.989 14,172,834 8.7360 7.69%
2011-03-29 0 8.840 8.840 8.850 8.600 8.860 7,701,400 67,186,833 8.7240 8.312 8.312 8.321 8.086 8.331 8,190,559 8.2030 3.39%
2011-03-28 0 8.550 8.550 8.570 8.480 8.650 2,001,800 17,134,037 8.5593 8.039 8.039 8.058 7.974 8.133 2,128,945 8.0481 0.00%
2011-03-25 0 8.550 8.530 8.550 8.500 8.740 2,973,000 25,602,513 8.6117 8.039 8.021 8.039 7.992 8.218 3,161,832 8.0974 -1.50%
2011-03-24 0 8.680 8.670 8.680 8.630 8.780 2,376,000 20,620,068 8.6785 8.162 8.152 8.162 8.115 8.256 2,526,913 8.1602 -0.23%
2011-03-23 0 8.700 8.700 8.720 8.660 8.800 2,483,029 21,664,081 8.7249 8.180 8.180 8.199 8.143 8.274 2,640,740 8.2038 -0.46%
2011-03-22 0 8.740 8.730 8.740 8.570 8.800 4,020,400 35,042,996 8.7163 8.218 8.209 8.218 8.058 8.274 4,275,758 8.1957 1.27%
2011-03-21 0 8.630 8.640 8.650 8.600 8.720 2,601,800 22,520,234 8.6556 8.115 8.124 8.133 8.086 8.199 2,767,055 8.1387 -0.46%
2011-03-18 0 8.670 8.610 8.630 8.520 8.710 2,002,973 17,309,267 8.6418 8.152 8.096 8.115 8.011 8.190 2,130,193 8.1257 2.00%
2011-03-17 0 8.500 8.500 8.510 8.400 8.740 3,721,600 31,785,970 8.5409 7.992 7.992 8.002 7.898 8.218 3,957,979 8.0309 -2.97%
2011-03-16 0 8.760 8.740 8.760 8.400 8.760 2,589,600 22,240,674 8.5885 8.237 8.218 8.237 7.898 8.237 2,754,080 8.0755 4.29%
2011-03-15 0 8.400 8.390 8.400 8.250 8.650 3,423,000 28,685,832 8.3803 7.898 7.889 7.898 7.757 8.133 3,640,414 7.8798 -3.23%
2011-03-14 0 8.680 8.670 8.680 8.500 8.750 3,194,600 27,708,463 8.6735 8.162 8.152 8.162 7.992 8.227 3,397,507 8.1555 0.70%
2011-03-11 0 8.620 8.620 8.630 8.600 8.720 2,611,364 22,606,730 8.6571 8.105 8.105 8.115 8.086 8.199 2,777,226 8.1400 -0.92%
2011-03-10 0 8.700 8.700 8.730 8.700 8.880 1,837,800 16,103,724 8.7625 8.180 8.180 8.209 8.180 8.350 1,954,529 8.2392 -1.81%
2011-03-09 0 8.860 8.860 8.870 8.750 8.920 5,659,200 50,083,245 8.8499 8.331 8.331 8.340 8.227 8.387 6,018,647 8.3213 1.96%
2011-03-08 0 8.690 8.690 8.700 8.640 8.770 1,986,970 17,276,874 8.6951 8.171 8.171 8.180 8.124 8.246 2,113,173 8.1758 0.93%
2011-03-07 0 8.610 8.610 8.630 8.600 8.840 2,978,600 25,858,118 8.6813 8.096 8.096 8.115 8.086 8.312 3,167,787 8.1628 -1.37%
2011-03-04 0 8.730 8.720 8.730 8.700 8.850 2,374,789 20,825,808 8.7695 8.209 8.199 8.209 8.180 8.321 2,525,625 8.2458 0.92%
2011-03-03 0 8.650 8.640 8.650 8.620 8.720 3,481,400 30,199,978 8.6747 8.133 8.124 8.133 8.105 8.199 3,702,523 8.1566 0.58%
2011-03-02 0 8.600 8.590 8.600 8.520 8.790 3,692,800 31,736,166 8.5941 8.086 8.077 8.086 8.011 8.265 3,927,350 8.0808 -1.26%
2011-03-01 0 8.710 8.710 8.720 8.670 8.900 6,317,820 55,204,524 8.7379 8.190 8.190 8.199 8.152 8.368 6,719,100 8.2161 -2.90%
2011-02-28 0 8.970 8.950 8.970 8.700 9.070 4,870,200 43,489,840 8.9298 8.434 8.415 8.434 8.180 8.528 5,179,533 8.3965 3.22%
2011-02-25 0 8.690 8.680 8.690 8.680 8.880 5,485,400 48,093,510 8.7675 8.171 8.162 8.171 8.162 8.350 5,833,808 8.2439 -0.11%
2011-02-24 0 8.700 8.700 8.710 8.580 9.200 5,473,040 48,446,402 8.8518 8.180 8.180 8.190 8.068 8.651 5,820,663 8.3232 -4.40%
2011-02-23 0 9.100 9.120 9.130 9.080 9.260 2,858,400 26,189,670 9.1624 8.557 8.575 8.585 8.538 8.707 3,039,953 8.6152 -1.94%
2011-02-22 0 9.280 9.280 9.290 9.010 9.350 4,971,800 45,592,268 9.1702 8.726 8.726 8.735 8.472 8.792 5,287,587 8.6225 -0.11%
2011-02-21 0 9.290 9.300 9.360 9.280 9.480 1,442,400 13,564,488 9.4041 8.735 8.745 8.801 8.726 8.914 1,534,015 8.8425 -2.21%
2011-02-18 0 9.500 9.470 9.480 9.470 9.590 2,189,800 20,870,202 9.5306 8.933 8.904 8.914 8.904 9.017 2,328,886 8.9615 -0.52%
2011-02-17 0 9.550 9.540 9.550 9.360 9.600 3,295,200 31,399,122 9.5287 8.980 8.970 8.980 8.801 9.027 3,504,496 8.9597 2.03%
2011-02-16 0 9.360 9.350 9.380 9.300 9.550 3,113,596 29,232,810 9.3888 8.801 8.792 8.820 8.745 8.980 3,311,358 8.8280 -1.27%
2011-02-15 0 9.480 9.470 9.520 9.440 9.580 5,069,950 48,155,858 9.4983 8.914 8.904 8.951 8.876 9.008 5,391,971 8.9310 0.85%
2011-02-14 0 9.400 9.390 9.400 9.210 9.620 10,572,400 100,178,472 9.4755 8.839 8.829 8.839 8.660 9.045 11,243,912 8.9096 2.62%
2011-02-11 0 9.160 9.160 9.180 8.950 9.250 4,659,575 42,582,202 9.1386 8.613 8.613 8.632 8.415 8.698 4,955,530 8.5929 2.35%
2011-02-10 0 8.950 8.940 8.950 8.930 9.160 3,331,600 30,051,116 9.0200 8.415 8.406 8.415 8.397 8.613 3,543,208 8.4813 0.56%
2011-02-09 0 8.900 8.820 8.900 8.800 9.110 5,010,200 44,623,696 8.9066 8.368 8.293 8.368 8.274 8.566 5,328,426 8.3746 -1.11%
2011-02-08 0 9.000 9.000 9.010 8.910 9.300 6,874,307 62,736,078 9.1262 8.462 8.462 8.472 8.378 8.745 7,310,932 8.5811 -2.07%
2011-02-07 0 9.190 9.150 9.200 9.110 9.500 3,267,300 30,197,046 9.2422 8.641 8.604 8.651 8.566 8.933 3,474,824 8.6902 -3.26%
2011-02-02 0 9.500 9.500 9.520 9.080 9.520 5,915,400 55,636,392 9.4053 8.933 8.933 8.951 8.538 8.951 6,291,120 8.8436 4.97%
2011-02-01 0 9.050 9.040 9.060 8.900 9.110 1,845,350 16,655,436 9.0256 8.510 8.500 8.519 8.368 8.566 1,962,558 8.4866 0.67%
2011-01-31 0 8.990 8.960 9.000 8.800 9.020 2,883,600 25,687,845 8.9083 8.453 8.425 8.462 8.274 8.481 3,066,753 8.3762 -0.11%
2011-01-28 0 9.000 8.990 9.010 8.920 9.060 1,634,800 14,703,432 8.9940 8.462 8.453 8.472 8.387 8.519 1,738,635 8.4569 0.90%
2011-01-27 0 8.920 8.880 8.890 8.800 9.100 2,000,800 17,950,284 8.9716 8.387 8.350 8.359 8.274 8.557 2,127,882 8.4358 1.83%
2011-01-26 0 8.760 8.770 8.780 8.750 8.880 4,442,400 39,068,287 8.7944 8.237 8.246 8.256 8.227 8.350 4,724,561 8.2692 0.34%
2011-01-25 0 8.730 8.730 8.750 8.730 8.890 2,158,600 19,002,170 8.8030 8.209 8.209 8.227 8.209 8.359 2,295,705 8.2773 -0.34%
2011-01-24 0 8.760 8.760 8.780 8.710 8.840 2,380,770 20,839,309 8.7532 8.237 8.237 8.256 8.190 8.312 2,531,986 8.2304 0.69%
2011-01-21 0 8.700 8.690 8.700 8.680 8.970 3,694,800 32,405,292 8.7705 8.180 8.171 8.180 8.162 8.434 3,929,477 8.2467 -1.58%
2011-01-20 0 8.840 8.840 8.860 8.830 9.150 2,291,400 20,369,511 8.8895 8.312 8.312 8.331 8.303 8.604 2,436,940 8.3586 -2.43%
2011-01-19 0 9.060 9.040 9.050 8.700 9.080 3,236,600 29,065,626 8.9803 8.519 8.500 8.510 8.180 8.538 3,442,174 8.4440 4.14%
2011-01-18 0 8.700 8.690 8.700 8.600 8.930 6,157,800 53,518,422 8.6912 8.180 8.171 8.180 8.086 8.397 6,548,916 8.1721 0.00%
2011-01-17 0 8.700 8.690 8.700 8.650 9.200 6,193,269 54,401,931 8.7840 8.180 8.171 8.180 8.133 8.651 6,586,638 8.2594 -3.87%
2011-01-14 0 9.050 9.040 9.050 9.030 9.200 1,811,400 16,477,404 9.0965 8.510 8.500 8.510 8.491 8.651 1,926,452 8.5532 -0.55%
2011-01-13 0 9.100 9.080 9.100 9.040 9.300 3,838,800 35,055,453 9.1319 8.557 8.538 8.557 8.500 8.745 4,082,623 8.5865 -1.09%
2011-01-12 0 9.200 9.180 9.200 9.100 9.380 3,709,400 34,145,080 9.2050 8.651 8.632 8.651 8.557 8.820 3,945,005 8.6553 -0.97%
2011-01-11 0 9.290 9.250 9.290 9.230 9.600 5,652,400 52,962,198 9.3699 8.735 8.698 8.735 8.679 9.027 6,011,415 8.8103 -2.11%
2011-01-10 0 9.490 9.440 9.500 9.290 9.630 5,504,700 52,115,136 9.4674 8.923 8.876 8.933 8.735 9.055 5,854,334 8.9020 2.15%
2011-01-07 0 9.290 9.280 9.290 8.950 9.350 9,495,000 87,376,794 9.2024 8.735 8.726 8.735 8.415 8.792 10,098,080 8.6528 3.80%
2011-01-06 0 8.950 8.950 8.960 8.900 8.980 5,136,000 45,890,251 8.9350 8.415 8.415 8.425 8.368 8.444 5,462,216 8.4014 0.79%
2011-01-05 0 8.880 8.850 8.880 8.790 8.950 5,765,775 51,239,192 8.8868 8.350 8.321 8.350 8.265 8.415 6,131,991 8.3560 1.37%
2011-01-04 0 8.760 8.750 8.770 8.750 8.880 5,425,926 47,746,969 8.7998 8.237 8.227 8.246 8.227 8.350 5,770,557 8.2742 1.27%
2011-01-03 0 8.650 8.640 8.650 8.470 8.740 8,794,800 75,737,139 8.6116 8.133 8.124 8.133 7.964 8.218 9,353,407 8.0973 6.53%
2010-12-31 0 8.120 8.110 8.230 8.090 8.270 2,146,200 17,548,425 8.1765 7.635 7.626 7.738 7.607 7.776 2,282,517 7.6882 -1.58%
2010-12-30 0 8.250 8.220 8.250 8.200 8.320 2,514,600 20,733,755 8.2453 7.757 7.729 7.757 7.710 7.823 2,674,316 7.7529 -0.60%
2010-12-29 0 8.300 8.270 8.300 8.260 8.410 3,281,000 27,247,959 8.3048 7.804 7.776 7.804 7.767 7.908 3,489,394 7.8088 0.36%
2010-12-28 0 8.270 8.250 8.340 8.240 8.560 2,804,205 23,494,414 8.3783 7.776 7.757 7.842 7.748 8.049 2,982,316 7.8779 -2.13%
2010-12-24 0 8.450 8.390 8.450 8.400 8.680 1,483,200 12,559,818 8.4681 7.945 7.889 7.945 7.898 8.162 1,577,406 7.9623 -0.59%
2010-12-23 0 8.500 8.500 8.550 8.470 8.710 2,405,005 20,594,646 8.5632 7.992 7.992 8.039 7.964 8.190 2,557,760 8.0518 -2.30%
2010-12-22 0 8.700 8.630 8.700 8.510 8.840 5,570,350 48,195,103 8.6521 8.180 8.115 8.180 8.002 8.312 5,924,154 8.1354 -0.34%
2010-12-21 0 8.730 8.730 8.740 8.410 8.750 2,436,000 21,050,516 8.6414 8.209 8.209 8.218 7.908 8.227 2,590,724 8.1253 3.93%
2010-12-20 0 8.400 8.390 8.400 8.370 8.800 5,435,988 46,173,358 8.4940 7.898 7.889 7.898 7.870 8.274 5,781,258 7.9867 -2.44%
2010-12-17 0 8.610 8.580 8.610 8.550 8.800 2,826,260 24,439,518 8.6473 8.096 8.068 8.096 8.039 8.274 3,005,771 8.1309 -0.81%
2010-12-16 0 8.680 8.650 8.680 8.520 8.920 2,355,605 20,683,495 8.7805 8.162 8.133 8.162 8.011 8.387 2,505,223 8.2562 -0.80%
2010-12-15 0 8.750 8.640 8.760 8.600 8.920 7,846,200 69,272,638 8.8288 8.227 8.124 8.237 8.086 8.387 8,344,556 8.3015 -0.46%
2010-12-14 0 8.790 8.770 8.840 8.600 8.840 5,873,400 51,429,281 8.7563 8.265 8.246 8.312 8.086 8.312 6,246,452 8.2334 4.64%
2010-12-13 0 8.400 8.410 8.430 8.350 8.550 7,115,600 59,884,114 8.4159 7.898 7.908 7.927 7.851 8.039 7,567,551 7.9133 2.94%
2010-12-10 0 8.160 8.170 8.190 7.980 8.300 111,548,800 880,921,756 7.8972 7.673 7.682 7.701 7.503 7.804 118,633,883 7.4255 -7.59%
2010-12-09 0 8.830 8.820 8.850 8.800 8.930 1,389,606 12,313,602 8.8612 8.303 8.293 8.321 8.274 8.397 1,477,868 8.3320 -0.34%
2010-12-08 0 8.860 8.860 8.870 8.800 8.920 2,666,400 23,666,350 8.8758 8.331 8.331 8.340 8.274 8.387 2,835,758 8.3457 1.03%
2010-12-07 0 8.770 8.770 8.850 8.760 8.950 1,431,800 12,664,550 8.8452 8.246 8.246 8.321 8.237 8.415 1,522,742 8.3169 -0.79%
2010-12-06 0 8.840 8.800 8.850 8.780 8.860 2,044,131 17,986,270 8.7990 8.312 8.274 8.321 8.256 8.331 2,173,965 8.2735 2.08%
2010-12-03 0 8.660 8.650 8.660 8.650 8.910 1,932,600 16,955,928 8.7736 8.143 8.133 8.143 8.133 8.378 2,055,350 8.2497 -1.37%
2010-12-02 0 8.780 8.770 8.780 8.770 8.960 1,852,950 16,313,922 8.8043 8.256 8.246 8.256 8.246 8.425 1,970,641 8.2785 1.39%
2010-12-01 0 8.660 8.660 8.680 8.600 8.840 3,007,872 26,125,120 8.6856 8.143 8.143 8.162 8.086 8.312 3,198,919 8.1669 -1.48%
2010-11-30 0 8.790 8.770 8.850 8.700 8.990 1,891,800 16,714,302 8.8351 8.265 8.246 8.321 8.180 8.453 2,011,959 8.3075 -0.11%
2010-11-29 0 8.800 8.800 8.830 8.750 9.010 4,427,200 39,634,236 8.9524 8.274 8.274 8.303 8.227 8.472 4,708,396 8.4178 -1.01%
2010-11-26 0 8.890 8.890 8.900 8.680 9.010 6,379,350 56,756,980 8.8970 8.359 8.359 8.368 8.162 8.472 6,784,538 8.3656 2.18%
2010-11-25 0 8.700 8.670 8.700 8.450 8.800 2,260,400 19,449,163 8.6043 8.180 8.152 8.180 7.945 8.274 2,403,971 8.0904 3.69%
2010-11-24 0 8.390 8.390 8.400 8.280 8.670 4,483,206 38,223,282 8.5259 7.889 7.889 7.898 7.785 8.152 4,767,959 8.0167 -3.12%
2010-11-23 0 8.660 8.660 8.690 8.650 9.030 1,769,000 15,636,192 8.8390 8.143 8.143 8.171 8.133 8.491 1,881,359 8.3111 -2.91%
2010-11-22 0 8.920 8.860 8.900 8.680 8.920 1,674,000 14,753,292 8.8132 8.387 8.331 8.368 8.162 8.387 1,780,325 8.2869 3.00%
2010-11-19 0 8.660 8.660 8.680 8.440 8.830 2,192,400 18,959,909 8.6480 8.143 8.143 8.162 7.936 8.303 2,331,651 8.1315 0.12%
2010-11-18 0 8.650 8.640 8.650 8.260 8.700 1,857,600 15,946,293 8.5844 8.133 8.124 8.133 7.767 8.180 1,975,586 8.0717 4.72%
2010-11-17 0 8.260 8.250 8.270 8.250 8.480 2,761,200 22,948,614 8.3111 7.767 7.757 7.776 7.757 7.974 2,936,579 7.8147 -0.84%
2010-11-16 0 8.330 8.350 8.380 8.320 8.860 2,547,470 21,669,686 8.5064 7.833 7.851 7.880 7.823 8.331 2,709,274 7.9983 -4.36%
2010-11-15 0 8.710 8.700 8.760 8.520 8.890 1,975,800 17,212,134 8.7115 8.190 8.180 8.237 8.011 8.359 2,101,294 8.1912 -0.57%
2010-11-12 0 8.760 8.700 8.750 8.690 9.090 2,698,400 23,992,312 8.8913 8.237 8.180 8.227 8.171 8.547 2,869,790 8.3603 -2.67%
2010-11-11 0 9.000 9.000 9.020 9.000 9.100 3,074,000 27,812,900 9.0478 8.462 8.462 8.481 8.462 8.557 3,269,247 8.5074 -0.55%
2010-11-10 0 9.050 9.040 9.050 9.040 9.300 4,399,800 40,162,018 9.1281 8.510 8.500 8.510 8.500 8.745 4,679,256 8.5830 0.11%
2010-11-09 0 9.040 9.000 9.040 9.000 9.100 1,684,200 15,250,326 9.0549 8.500 8.462 8.500 8.462 8.557 1,791,173 8.5142 -0.66%
2010-11-08 0 9.100 9.090 9.100 9.060 9.110 2,029,000 18,436,044 9.0863 8.557 8.547 8.557 8.519 8.566 2,157,873 8.5436 0.11%
2010-11-05 0 9.090 9.060 9.100 9.040 9.150 4,957,624 45,064,333 9.0899 8.547 8.519 8.557 8.500 8.604 5,272,510 8.5470 0.44%
2010-11-04 0 9.050 9.040 9.060 9.000 9.150 2,204,300 19,955,173 9.0528 8.510 8.500 8.519 8.462 8.604 2,344,307 8.5122 0.22%
2010-11-03 0 9.030 9.030 9.040 8.970 9.100 2,662,200 24,027,018 9.0252 8.491 8.491 8.500 8.434 8.557 2,831,291 8.4862 1.12%
2010-11-02 0 8.930 8.900 8.940 8.860 8.990 1,622,400 14,466,474 8.9167 8.397 8.368 8.406 8.331 8.453 1,725,448 8.3842 0.90%
2010-11-01 0 8.850 8.850 8.880 8.630 8.950 2,454,700 21,669,196 8.8276 8.321 8.321 8.350 8.115 8.415 2,610,612 8.3004 2.55%
2010-10-29 0 8.630 8.610 8.630 8.410 8.690 2,637,200 22,523,721 8.5408 8.115 8.096 8.115 7.908 8.171 2,804,703 8.0307 -0.58%
2010-10-28 0 8.680 8.640 8.680 8.560 8.870 2,731,678 23,615,777 8.6452 8.162 8.124 8.162 8.049 8.340 2,905,182 8.1288 0.23%
2010-10-27 0 8.660 8.660 8.680 8.580 9.180 5,860,300 51,458,765 8.7809 8.143 8.143 8.162 8.068 8.632 6,232,520 8.2565 -4.94%
2010-10-26 0 9.110 9.110 9.120 9.030 9.150 11,532,400 105,016,184 9.1062 8.566 8.566 8.575 8.491 8.604 12,264,887 8.5623 1.22%
2010-10-25 0 9.000 9.000 9.050 8.980 9.150 5,711,400 51,602,046 9.0349 8.462 8.462 8.510 8.444 8.604 6,074,163 8.4953 0.67%
2010-10-22 0 8.940 8.940 8.950 8.900 9.080 6,138,400 55,134,822 8.9820 8.406 8.406 8.415 8.368 8.538 6,528,284 8.4455 -0.33%
2010-10-21 0 8.970 8.970 9.000 8.700 9.150 10,230,382 91,720,360 8.9655 8.434 8.434 8.462 8.180 8.604 10,880,170 8.4300 0.22%
2010-10-20 0 8.950 8.960 9.000 8.620 9.020 8,632,325 77,046,394 8.9253 8.415 8.425 8.462 8.105 8.481 9,180,612 8.3923 -0.56%
2010-10-19 0 9.000 8.980 9.000 8.600 9.050 11,741,775 104,549,816 8.9041 8.462 8.444 8.462 8.086 8.510 12,487,560 8.3723 7.14%
2010-10-18 0 8.400 8.340 8.400 8.340 8.620 1,999,800 16,896,024 8.4489 7.898 7.842 7.898 7.842 8.105 2,126,818 7.9443 -1.52%
2010-10-15 0 8.530 8.470 8.500 8.300 8.550 2,621,800 22,280,134 8.4980 8.021 7.964 7.992 7.804 8.039 2,788,325 7.9905 -0.35%
2010-10-14 0 8.560 8.550 8.560 8.440 8.620 3,125,800 26,619,767 8.5161 8.049 8.039 8.049 7.936 8.105 3,324,337 8.0075 1.06%
2010-10-13 0 8.470 8.460 8.470 8.400 8.500 2,906,000 24,617,327 8.4712 7.964 7.955 7.964 7.898 7.992 3,090,576 7.9653 1.07%
2010-10-12 0 8.380 8.370 8.380 8.210 8.400 1,447,200 12,026,124 8.3099 7.880 7.870 7.880 7.720 7.898 1,539,120 7.8136 0.00%
2010-10-11 0 8.380 8.360 8.380 8.270 8.480 3,478,732 29,070,609 8.3567 7.880 7.861 7.880 7.776 7.974 3,699,686 7.8576 -0.95%
2010-10-08 0 8.460 8.460 8.480 8.300 8.540 5,767,600 48,792,604 8.4598 7.955 7.955 7.974 7.804 8.030 6,133,932 7.9545 2.05%
2010-10-07 0 8.290 8.270 8.290 8.140 8.330 1,663,200 13,747,782 8.2659 7.795 7.776 7.795 7.654 7.833 1,768,839 7.7722 1.59%
2010-10-06 0 8.160 8.160 8.190 8.140 8.320 2,589,800 21,306,906 8.2272 7.673 7.673 7.701 7.654 7.823 2,754,293 7.7359 0.37%
2010-10-05 0 8.130 8.120 8.130 8.050 8.150 919,249 7,450,987 8.1055 7.644 7.635 7.644 7.569 7.663 977,636 7.6214 0.99%
2010-10-04 0 8.050 8.050 8.100 7.900 8.220 2,899,000 23,391,669 8.0689 7.569 7.569 7.616 7.428 7.729 3,083,132 7.5870 1.90%
2010-09-30 0 7.900 7.890 7.900 7.890 8.060 2,916,400 23,154,316 7.9393 7.428 7.419 7.428 7.419 7.579 3,101,637 7.4652 -1.50%
2010-09-29 0 8.020 8.020 8.040 7.980 8.100 807,073 6,469,723 8.0163 7.541 7.541 7.560 7.503 7.616 858,335 7.5375 0.50%
2010-09-28 0 7.980 7.930 8.000 7.910 8.160 1,937,870 15,587,037 8.0434 7.503 7.456 7.522 7.438 7.673 2,060,955 7.5630 -0.37%
2010-09-27 0 8.010 8.000 8.010 7.980 8.100 2,251,200 18,086,395 8.0341 7.532 7.522 7.532 7.503 7.616 2,394,186 7.5543 0.13%
2010-09-24 0 8.000 7.980 7.990 7.920 8.140 1,583,600 12,693,300 8.0155 7.522 7.503 7.513 7.447 7.654 1,684,183 7.5368 0.00%
2010-09-22 0 8.000 7.990 8.010 7.940 8.220 1,683,400 13,596,960 8.0771 7.522 7.513 7.532 7.466 7.729 1,790,322 7.5947 -0.50%
2010-09-21 0 8.040 8.040 8.060 8.030 8.210 1,378,400 11,157,126 8.0943 7.560 7.560 7.579 7.550 7.720 1,465,950 7.6109 -1.23%
2010-09-20 0 8.140 8.140 8.150 8.100 8.300 538,800 4,405,836 8.1771 7.654 7.654 7.663 7.616 7.804 573,022 7.6888 -0.49%
2010-09-17 0 8.180 8.150 8.180 8.110 8.240 820,200 6,711,408 8.1826 7.691 7.663 7.691 7.626 7.748 872,295 7.6940 -0.97%
2010-09-16 0 8.260 8.260 8.270 8.080 8.270 971,000 7,933,182 8.1701 7.767 7.767 7.776 7.597 7.776 1,032,674 7.6822 2.23%
2010-09-15 0 8.080 8.070 8.120 8.070 8.340 660,600 5,405,616 8.1829 7.597 7.588 7.635 7.588 7.842 702,558 7.6942 -2.77%
2010-09-14 0 8.310 8.300 8.310 8.300 8.450 480,000 4,007,136 8.3482 7.814 7.804 7.814 7.804 7.945 510,487 7.8496 -0.84%
2010-09-13 0 8.380 8.370 8.380 8.370 8.550 1,665,800 14,065,004 8.4434 7.880 7.870 7.880 7.870 8.039 1,771,604 7.9391 0.12%
2010-09-10 0 8.370 8.350 8.370 8.250 8.500 765,800 6,386,712 8.3399 7.870 7.851 7.870 7.757 7.992 814,440 7.8418 0.00%
2010-09-09 0 8.370 8.360 8.370 8.200 8.380 2,141,000 17,805,902 8.3166 7.870 7.861 7.870 7.710 7.880 2,276,987 7.8199 3.08%
2010-09-08 0 8.120 8.130 8.160 8.080 8.300 1,204,215 9,819,126 8.1540 7.635 7.644 7.673 7.597 7.804 1,280,701 7.6670 -2.05%
2010-09-07 0 8.290 8.290 8.300 8.280 8.550 1,955,627 16,494,234 8.4342 7.795 7.795 7.804 7.785 8.039 2,079,840 7.9305 -1.43%
2010-09-06 0 8.410 8.380 8.410 8.320 8.470 3,482,950 29,270,543 8.4040 7.908 7.880 7.908 7.823 7.964 3,704,171 7.9020 2.19%
2010-09-03 0 8.230 8.250 8.260 8.000 8.260 4,310,600 35,118,196 8.1469 7.738 7.757 7.767 7.522 7.767 4,584,390 7.6604 2.87%
2010-09-02 0 8.000 7.980 7.990 7.840 8.000 1,925,400 15,292,536 7.9425 7.522 7.503 7.513 7.372 7.522 2,047,693 7.4682 1.52%
2010-09-01 0 7.880 7.880 7.900 7.680 7.900 1,767,800 13,741,113 7.7730 7.409 7.409 7.428 7.221 7.428 1,880,083 7.3088 2.60%
2010-08-31 0 7.680 7.630 7.700 7.530 7.700 1,126,800 8,548,884 7.5869 7.221 7.174 7.240 7.080 7.240 1,198,369 7.1338 1.45%
2010-08-30 0 7.570 7.580 7.600 7.520 7.720 1,567,400 11,874,368 7.5758 7.118 7.127 7.146 7.071 7.259 1,666,954 7.1234 -1.05%
2010-08-27 0 7.650 7.630 7.650 7.600 7.880 1,660,800 12,738,594 7.6702 7.193 7.174 7.193 7.146 7.409 1,766,287 7.2121 -2.67%
2010-08-26 0 7.860 7.850 7.860 7.610 7.870 2,113,800 16,401,024 7.7590 7.391 7.381 7.391 7.156 7.400 2,248,059 7.2956 2.08%
2010-08-25 0 7.700 7.700 7.710 7.650 7.850 872,200 6,732,940 7.7195 7.240 7.240 7.250 7.193 7.381 927,598 7.2585 -1.28%
2010-08-24 0 7.800 7.800 7.810 7.750 7.850 618,600 4,828,296 7.8052 7.334 7.334 7.344 7.287 7.381 657,891 7.3391 0.39%
2010-08-23 0 7.770 7.770 7.800 7.760 7.930 609,000 4,767,108 7.8278 7.306 7.306 7.334 7.297 7.456 647,681 7.3603 -1.40%
2010-08-20 0 7.880 7.850 7.880 7.800 7.980 1,274,600 10,043,481 7.8797 7.409 7.381 7.409 7.334 7.503 1,355,557 7.4091 1.68%
2010-08-19 0 7.750 7.750 7.790 7.720 7.840 970,800 7,540,812 7.7676 7.287 7.287 7.325 7.259 7.372 1,032,461 7.3037 0.13%
2010-08-18 0 7.740 7.730 7.750 7.720 7.840 687,800 5,326,134 7.7437 7.278 7.268 7.287 7.259 7.372 731,486 7.2813 -0.51%
2010-08-17 0 7.780 7.780 7.790 7.720 7.970 576,000 4,484,706 7.7859 7.315 7.315 7.325 7.259 7.494 612,585 7.3210 -1.02%
2010-08-16 0 7.860 7.860 7.900 7.820 7.900 589,200 4,630,440 7.8589 7.391 7.391 7.428 7.353 7.428 626,623 7.3895 0.00%
2010-08-13 0 7.860 7.860 7.900 7.770 7.940 678,600 5,327,988 7.8514 7.391 7.391 7.428 7.306 7.466 721,702 7.3825 1.16%
2010-08-12 0 7.770 7.770 7.790 7.650 7.800 895,000 6,943,618 7.7582 7.306 7.306 7.325 7.193 7.334 951,846 7.2949 -1.15%
2010-08-11 0 7.860 7.870 7.880 7.760 7.940 1,205,400 9,484,218 7.8681 7.391 7.400 7.409 7.297 7.466 1,281,962 7.3982 -1.13%
2010-08-10 0 7.950 7.950 7.970 7.750 7.960 2,097,600 16,488,972 7.8609 7.475 7.475 7.494 7.287 7.485 2,230,830 7.3914 1.66%
2010-08-09 0 7.820 7.820 7.830 7.550 7.920 1,903,000 14,849,212 7.8031 7.353 7.353 7.362 7.099 7.447 2,023,870 7.3370 4.13%
2010-08-06 0 7.510 7.500 7.540 7.460 7.740 1,681,600 12,651,374 7.5234 7.061 7.052 7.090 7.014 7.278 1,788,408 7.0741 -1.31%
2010-08-05 0 7.610 7.610 7.640 7.590 7.750 527,400 4,027,716 7.6369 7.156 7.156 7.184 7.137 7.287 560,898 7.1808 -0.91%
2010-08-04 0 7.680 7.680 7.730 7.520 7.840 2,433,800 18,649,246 7.6626 7.221 7.221 7.268 7.071 7.372 2,588,384 7.2050 -1.92%
2010-08-03 0 7.830 7.820 7.840 7.800 8.120 1,818,000 14,489,418 7.9700 7.362 7.353 7.372 7.334 7.635 1,933,471 7.4940 -1.51%
2010-08-02 0 7.950 7.950 7.970 7.720 8.000 1,642,700 12,891,858 7.8480 7.475 7.475 7.494 7.259 7.522 1,747,037 7.3793 3.38%
2010-07-30 0 7.690 7.690 7.700 7.610 7.770 993,200 7,642,558 7.6949 7.231 7.231 7.240 7.156 7.306 1,056,284 7.2353 0.65%
2010-07-29 0 7.640 7.630 7.650 7.500 7.690 1,113,200 8,480,557 7.6182 7.184 7.174 7.193 7.052 7.231 1,183,906 7.1632 1.87%
2010-07-28 0 7.500 7.500 7.540 7.360 7.550 1,834,200 13,702,974 7.4708 7.052 7.052 7.090 6.920 7.099 1,950,700 7.0246 1.08%
2010-07-27 0 7.420 7.410 7.420 7.340 7.440 680,659 5,023,888 7.3809 6.977 6.967 6.977 6.902 6.996 723,891 6.9401 0.68%
2010-07-26 0 7.370 7.330 7.380 7.320 7.550 672,000 4,993,740 7.4312 6.930 6.892 6.939 6.883 7.099 714,682 6.9874 -1.73%
2010-07-23 0 7.500 7.450 7.500 7.450 7.690 810,800 6,116,820 7.5442 7.052 7.005 7.052 7.005 7.231 862,298 7.0936 -1.32%
2010-07-22 0 7.600 7.590 7.600 7.500 7.680 2,686,200 20,388,792 7.5902 7.146 7.137 7.146 7.052 7.221 2,856,815 7.1369 1.33%
2010-07-21 0 7.500 7.490 7.500 7.460 7.590 1,875,600 14,104,086 7.5198 7.052 7.043 7.052 7.014 7.137 1,994,730 7.0707 0.94%
2010-07-20 0 7.430 7.430 7.480 7.300 7.680 1,509,410 11,255,966 7.4572 6.986 6.986 7.033 6.864 7.221 1,605,281 7.0118 2.48%
2010-07-19 0 7.250 7.250 7.290 7.150 7.300 459,000 3,327,918 7.2504 6.817 6.817 6.855 6.723 6.864 488,154 6.8174 0.14%
2010-07-16 0 7.240 7.240 7.300 7.150 7.300 487,405 3,525,609 7.2334 6.808 6.808 6.864 6.723 6.864 518,363 6.8014 0.00%
2010-07-15 0 7.240 7.230 7.240 7.200 7.420 783,600 5,702,358 7.2771 6.808 6.798 6.808 6.770 6.977 833,371 6.8425 -0.28%
2010-07-14 0 7.260 7.230 7.260 7.210 7.380 466,800 3,409,272 7.3035 6.826 6.798 6.826 6.779 6.939 496,449 6.8673 0.41%
2010-07-13 0 7.230 7.230 7.250 7.190 7.300 384,200 2,778,698 7.2324 6.798 6.798 6.817 6.761 6.864 408,603 6.8005 -0.96%
2010-07-12 0 7.300 7.270 7.310 7.230 7.450 716,800 5,248,682 7.3224 6.864 6.836 6.873 6.798 7.005 762,328 6.8851 -1.35%
2010-07-09 0 7.400 7.400 7.420 7.280 7.500 752,400 5,566,128 7.3978 6.958 6.958 6.977 6.845 7.052 800,189 6.9560 -1.20%
2010-07-08 0 7.490 7.470 7.490 7.370 7.500 1,761,700 13,089,427 7.4300 7.043 7.024 7.043 6.930 7.052 1,873,595 6.9863 2.18%
2010-07-07 0 7.330 7.330 7.350 7.200 7.360 1,090,490 7,919,953 7.2627 6.892 6.892 6.911 6.770 6.920 1,159,753 6.8290 1.10%
2010-07-06 0 7.250 7.230 7.250 7.180 7.300 2,139,000 15,481,884 7.2379 6.817 6.798 6.817 6.751 6.864 2,274,860 6.8056 0.28%
2010-07-05 0 7.230 7.210 7.220 7.000 7.350 1,379,133 9,964,146 7.2249 6.798 6.779 6.789 6.582 6.911 1,466,729 6.7934 2.12%
2010-07-02 0 7.080 7.080 7.100 6.800 7.100 3,811,467 26,744,670 7.0169 6.657 6.657 6.676 6.394 6.676 4,053,554 6.5978 -0.98%
2010-06-30 0 7.150 7.120 7.150 7.040 7.250 3,077,500 21,977,497 7.1413 6.723 6.695 6.723 6.620 6.817 3,272,969 6.7149 -0.14%
2010-06-29 0 7.160 7.160 7.190 7.060 7.300 2,603,400 18,696,204 7.1815 6.732 6.732 6.761 6.638 6.864 2,768,756 6.7526 -0.56%
2010-06-28 0 7.200 7.200 7.210 7.060 7.300 2,182,200 15,762,582 7.2233 6.770 6.770 6.779 6.638 6.864 2,320,804 6.7919 1.27%
2010-06-25 0 7.110 7.100 7.110 7.040 7.140 1,383,600 9,821,580 7.0986 6.685 6.676 6.685 6.620 6.714 1,471,480 6.6746 -0.56%
2010-06-24 0 7.150 7.140 7.150 7.050 7.260 1,126,680 8,100,446 7.1897 6.723 6.714 6.723 6.629 6.826 1,198,242 6.7603 0.14%
2010-06-23 0 7.140 7.140 7.170 7.060 7.260 2,697,000 19,310,806 7.1601 6.714 6.714 6.742 6.638 6.826 2,868,301 6.7325 -1.92%
2010-06-22 0 7.280 7.270 7.280 7.050 7.310 2,271,000 16,386,756 7.2157 6.845 6.836 6.845 6.629 6.873 2,415,244 6.7847 1.11%
2010-06-21 0 7.200 7.200 7.210 6.870 7.220 3,367,800 23,691,270 7.0346 6.770 6.770 6.779 6.460 6.789 3,581,708 6.6145 5.88%
2010-06-18 0 6.800 6.800 6.810 6.720 6.840 997,750 6,784,469 6.7998 6.394 6.394 6.403 6.319 6.431 1,061,123 6.3937 0.59%
2010-06-17 0 6.760 6.740 6.790 6.760 6.850 820,350 5,575,062 6.7960 6.356 6.337 6.384 6.356 6.441 872,455 6.3901 0.15%
2010-06-15 0 6.750 6.710 6.750 6.640 6.750 763,800 5,106,414 6.6855 6.347 6.309 6.347 6.243 6.347 812,313 6.2863 0.00%
2010-06-14 0 6.750 6.750 6.770 6.660 6.850 346,000 2,342,224 6.7694 6.347 6.347 6.366 6.262 6.441 367,976 6.3651 -0.74%
2010-06-11 0 6.800 6.730 6.820 6.600 6.860 2,050,200 13,869,480 6.7649 6.394 6.328 6.413 6.206 6.450 2,180,420 6.3609 4.78%
2010-06-10 0 6.490 6.490 6.550 6.310 6.550 1,843,200 11,847,174 6.4275 6.102 6.102 6.159 5.933 6.159 1,960,272 6.0436 0.46%
2010-06-09 0 6.460 6.450 6.470 6.380 6.590 1,612,200 10,420,752 6.4637 6.074 6.065 6.084 5.999 6.196 1,714,600 6.0777 -0.92%
2010-06-08 0 6.520 6.510 6.520 6.430 6.600 1,495,800 9,759,384 6.5245 6.131 6.121 6.131 6.046 6.206 1,590,807 6.1349 -1.21%
2010-06-07 0 6.600 6.580 6.600 6.530 6.740 1,815,000 11,966,682 6.5932 6.206 6.187 6.206 6.140 6.337 1,930,281 6.1995 -4.35%
2010-06-04 0 6.900 6.880 6.900 6.860 7.000 415,800 2,869,428 6.9010 6.488 6.469 6.488 6.450 6.582 442,210 6.4888 0.00%
2010-06-03 0 6.900 6.880 6.910 6.820 6.990 1,665,800 11,505,594 6.9069 6.488 6.469 6.497 6.413 6.573 1,771,604 6.4944 3.14%
2010-06-02 0 6.690 6.680 6.710 6.650 6.980 2,988,000 20,568,365 6.8837 6.290 6.281 6.309 6.253 6.563 3,177,784 6.4725 -2.05%
2010-06-01 0 6.830 6.840 6.850 6.810 7.100 488,200 3,401,918 6.9683 6.422 6.431 6.441 6.403 6.676 519,208 6.5521 -3.80%
2010-05-31 0 7.100 7.050 7.100 6.950 7.120 852,600 6,020,376 7.0612 6.676 6.629 6.676 6.535 6.695 906,753 6.6395 1.43%
2010-05-28 0 7.000 6.950 7.010 6.910 7.400 2,550,000 18,178,068 7.1287 6.582 6.535 6.591 6.497 6.958 2,711,965 6.7029 0.14%
2010-05-27 0 6.990 6.960 7.000 6.250 7.000 4,309,200 29,368,920 6.8154 6.573 6.544 6.582 5.877 6.582 4,582,901 6.4084 11.48%
2010-05-26 0 6.270 6.280 6.350 6.200 6.420 2,056,800 12,963,306 6.3027 5.896 5.905 5.971 5.830 6.037 2,187,439 5.9262 0.32%
2010-05-25 0 6.250 6.240 6.250 6.230 6.650 2,695,200 17,159,474 6.3667 5.877 5.867 5.877 5.858 6.253 2,866,387 5.9864 -8.09%
2010-05-24 0 6.800 6.800 6.840 6.320 6.870 2,835,800 19,109,433 6.7386 6.394 6.394 6.431 5.943 6.460 3,015,917 6.3362 5.75%
2010-05-20 0 6.430 6.310 6.430 6.020 6.650 2,466,000 15,664,068 6.3520 6.046 5.933 6.046 5.660 6.253 2,622,629 5.9727 -0.00%
2010-05-19 0 6.550 6.530 6.550 6.500 7.080 3,078,200 20,765,274 6.7459 6.046 6.028 6.046 6.000 6.535 3,334,809 6.2268 -7.49%
2010-05-18 0 7.080 7.060 7.070 7.020 7.160 1,452,200 10,283,718 7.0815 6.535 6.517 6.526 6.480 6.609 1,573,260 6.5366 0.57%
2010-05-17 0 7.040 7.000 7.040 7.000 7.350 3,140,400 22,246,794 7.0841 6.498 6.461 6.498 6.461 6.784 3,402,194 6.5390 -5.50%
2010-05-14 0 7.450 7.430 7.490 7.310 7.540 3,067,200 22,856,898 7.4520 6.877 6.858 6.914 6.748 6.960 3,322,892 6.8786 1.92%
2010-05-13 0 7.310 7.310 7.350 7.300 7.530 2,829,400 20,868,740 7.3757 6.748 6.748 6.784 6.738 6.951 3,065,268 6.8081 -1.35%
2010-05-12 0 7.410 7.390 7.400 7.310 7.580 744,000 5,509,230 7.4049 6.840 6.821 6.831 6.748 6.997 806,022 6.8351 -1.85%
2010-05-11 0 7.550 7.510 7.550 7.550 7.760 2,171,705 16,549,503 7.6205 6.969 6.932 6.969 6.969 7.163 2,352,746 7.0341 -1.82%
2010-05-10 0 7.690 7.670 7.700 7.570 7.760 1,583,400 12,067,492 7.6213 7.098 7.080 7.107 6.987 7.163 1,715,398 7.0348 1.59%
2010-05-07 0 7.570 7.450 7.570 7.350 7.780 4,917,400 36,887,351 7.5014 6.987 6.877 6.987 6.784 7.181 5,327,331 6.9242 0.26%
2010-05-06 0 7.550 7.540 7.550 7.400 7.800 2,737,600 20,851,270 7.6166 6.969 6.960 6.969 6.831 7.200 2,965,816 7.0305 -0.40%
2010-05-05 0 7.580 7.560 7.580 7.390 7.800 3,445,400 25,995,380 7.5450 6.997 6.978 6.997 6.821 7.200 3,732,620 6.9644 -4.29%
2010-05-04 0 7.920 7.910 7.930 7.800 8.010 789,600 6,231,306 7.8917 7.311 7.301 7.320 7.200 7.394 855,424 7.2845 0.38%
2010-05-03 0 7.890 7.880 7.890 7.800 7.990 744,600 5,879,844 7.8966 7.283 7.274 7.283 7.200 7.375 806,672 7.2890 -1.38%
2010-04-30 0 8.000 7.960 8.000 7.880 8.290 3,503,800 28,054,502 8.0069 7.384 7.347 7.384 7.274 7.652 3,795,889 7.3908 -1.23%
2010-04-29 0 8.100 8.100 8.120 8.080 8.530 6,652,800 54,746,056 8.2290 7.477 7.477 7.495 7.458 7.874 7,207,400 7.5958 -3.57%
2010-04-28 0 8.400 8.400 8.410 7.500 8.420 10,897,700 87,831,688 8.0597 7.754 7.754 7.763 6.923 7.772 11,806,170 7.4395 9.09%
2010-04-27 0 7.700 7.700 7.710 7.370 7.830 5,237,800 40,023,640 7.6413 7.107 7.107 7.117 6.803 7.227 5,674,441 7.0533 1.99%
2010-04-26 0 7.550 7.540 7.560 7.460 7.870 5,382,600 40,970,106 7.6116 6.969 6.960 6.978 6.886 7.264 5,831,312 7.0259 -0.40%
2010-04-23 0 7.580 7.570 7.580 7.570 8.170 5,599,400 43,388,468 7.7488 6.997 6.987 6.997 6.987 7.541 6,066,185 7.1525 -5.96%
2010-04-22 0 8.060 8.020 8.060 7.980 8.350 4,126,733 33,579,932 8.1372 7.440 7.403 7.440 7.366 7.707 4,470,752 7.5110 -4.39%
2010-04-21 0 8.430 8.400 8.410 8.220 8.570 7,203,000 60,658,772 8.4213 7.781 7.754 7.763 7.587 7.911 7,803,467 7.7733 0.00%
2010-04-20 0 8.430 8.430 8.440 8.180 8.460 9,438,000 78,485,210 8.3159 7.781 7.781 7.791 7.551 7.809 10,224,784 7.6760 4.07%
2010-04-19 0 8.100 8.100 8.120 7.820 8.280 4,317,600 34,769,020 8.0529 7.477 7.477 7.495 7.218 7.643 4,677,530 7.4332 -0.74%
2010-04-16 0 8.160 8.170 8.180 7.530 8.260 12,784,400 101,807,788 7.9634 7.532 7.541 7.551 6.951 7.624 13,850,151 7.3507 5.84%
2010-04-15 0 7.710 7.700 7.710 7.130 7.730 11,116,800 83,667,912 7.5263 7.117 7.107 7.117 6.581 7.135 12,043,535 6.9471 9.21%
2010-04-14 0 7.060 7.060 7.070 7.020 7.080 1,351,200 9,513,750 7.0410 6.517 6.517 6.526 6.480 6.535 1,463,841 6.4992 -0.14%
2010-04-13 0 7.070 7.060 7.070 7.000 7.160 4,374,600 31,008,400 7.0883 6.526 6.517 6.526 6.461 6.609 4,739,282 6.5428 -0.42%
2010-04-12 0 7.100 7.090 7.100 7.030 7.150 2,765,400 19,659,102 7.1090 6.554 6.544 6.554 6.489 6.600 2,995,933 6.5619 1.00%
2010-04-09 0 7.030 7.020 7.040 6.980 7.060 3,682,400 25,879,504 7.0279 6.489 6.480 6.498 6.443 6.517 3,989,377 6.4871 0.14%
2010-04-08 0 7.020 7.000 7.010 6.960 7.150 2,909,350 20,469,498 7.0358 6.480 6.461 6.471 6.424 6.600 3,151,883 6.4944 -2.09%
2010-04-07 0 7.170 7.170 7.180 7.130 7.250 1,416,000 10,165,002 7.1787 6.618 6.618 6.628 6.581 6.692 1,534,043 6.6263 0.00%
2010-04-01 0 7.170 7.160 7.180 7.000 7.200 2,853,000 20,175,840 7.0718 6.618 6.609 6.628 6.461 6.646 3,090,836 6.5276 2.28%
2010-03-31 0 7.010 6.990 7.100 6.980 7.170 4,248,600 29,938,234 7.0466 6.471 6.452 6.554 6.443 6.618 4,602,778 6.5044 -1.41%
2010-03-30 0 7.110 7.080 7.100 6.800 7.210 5,288,000 37,526,100 7.0965 6.563 6.535 6.554 6.277 6.655 5,728,826 6.5504 4.10%
2010-03-29 0 6.830 6.820 6.830 6.680 6.920 3,093,600 21,042,318 6.8019 6.304 6.295 6.304 6.166 6.388 3,351,493 6.2785 1.49%
2010-03-26 0 6.730 6.720 6.750 6.680 6.830 2,195,800 14,822,946 6.7506 6.212 6.203 6.231 6.166 6.304 2,378,849 6.2311 0.00%
2010-03-25 0 6.730 6.730 6.740 6.680 6.900 6,127,200 41,253,432 6.7328 6.212 6.212 6.221 6.166 6.369 6,637,984 6.2148 -3.17%
2010-03-24 0 6.950 6.930 6.950 6.930 7.130 3,717,400 26,024,926 7.0008 6.415 6.397 6.415 6.397 6.581 4,027,295 6.4621 -1.84%
2010-03-23 0 7.080 7.020 7.080 7.020 7.200 2,352,000 16,664,946 7.0854 6.535 6.480 6.535 6.480 6.646 2,548,071 6.5402 -0.98%
2010-03-22 0 7.150 7.150 7.180 7.150 7.300 2,373,000 17,160,138 7.2314 6.600 6.600 6.628 6.600 6.738 2,570,821 6.6750 -2.32%
2010-03-19 0 7.320 7.270 7.320 7.220 7.340 6,121,000 44,666,422 7.2972 6.757 6.711 6.757 6.664 6.775 6,631,268 6.7357 1.81%
2010-03-18 0 7.190 7.180 7.200 7.170 7.400 3,316,400 24,161,106 7.2853 6.637 6.628 6.646 6.618 6.831 3,592,866 6.7247 -1.24%
2010-03-17 0 7.280 7.250 7.290 7.090 7.350 4,357,200 31,631,856 7.2597 6.720 6.692 6.729 6.544 6.784 4,720,431 6.7011 3.12%
2010-03-16 0 7.060 7.050 7.060 7.050 7.160 1,458,600 10,349,934 7.0958 6.517 6.508 6.517 6.508 6.609 1,580,194 6.5498 -0.42%
2010-03-15 0 7.090 7.090 7.100 7.040 7.270 2,298,000 16,325,448 7.1042 6.544 6.544 6.554 6.498 6.711 2,489,569 6.5575 -1.66%
2010-03-12 0 7.210 7.210 7.220 7.200 7.310 1,860,000 13,483,824 7.2494 6.655 6.655 6.664 6.646 6.748 2,015,056 6.6915 -0.28%
2010-03-11 0 7.230 7.220 7.230 7.200 7.350 2,112,000 15,287,298 7.2383 6.674 6.664 6.674 6.646 6.784 2,288,064 6.6813 0.42%
2010-03-10 0 7.200 7.190 7.200 7.180 7.300 2,201,200 15,918,234 7.2316 6.646 6.637 6.646 6.628 6.738 2,384,700 6.6752 -0.55%
2010-03-09 0 7.240 7.240 7.260 7.230 7.550 3,277,100 23,973,238 7.3154 6.683 6.683 6.701 6.674 6.969 3,550,290 6.7525 -3.34%
2010-03-08 0 7.490 7.480 7.490 7.260 7.580 2,837,400 20,876,838 7.3577 6.914 6.904 6.914 6.701 6.997 3,073,935 6.7916 3.17%
2010-03-05 0 7.260 7.260 7.270 7.160 7.360 916,500 6,633,213 7.2375 6.701 6.701 6.711 6.609 6.794 992,903 6.6806 0.69%
2010-03-04 0 7.210 7.210 7.220 7.200 7.380 1,047,600 7,622,424 7.2761 6.655 6.655 6.664 6.646 6.812 1,134,932 6.7162 0.14%
2010-03-03 0 7.200 7.200 7.210 7.160 7.270 975,000 7,035,858 7.2163 6.646 6.646 6.655 6.609 6.711 1,056,279 6.6610 -0.28%
2010-03-02 0 7.220 7.220 7.230 7.200 7.290 1,279,200 9,277,484 7.2526 6.664 6.664 6.674 6.646 6.729 1,385,838 6.6945 -1.10%
2010-03-01 0 7.300 7.280 7.300 7.240 7.350 1,654,400 12,021,486 7.2664 6.738 6.720 6.738 6.683 6.784 1,792,316 6.7072 1.25%
2010-02-26 0 7.210 7.250 7.260 7.050 7.260 2,368,200 17,028,030 7.1903 6.655 6.692 6.701 6.508 6.701 2,565,621 6.6370 0.42%
2010-02-25 0 7.180 7.190 7.200 7.120 7.380 2,074,800 14,986,044 7.2229 6.628 6.637 6.646 6.572 6.812 2,247,762 6.6671 0.14%
2010-02-24 0 7.170 7.170 7.180 7.010 7.180 591,000 4,204,830 7.1148 6.618 6.618 6.628 6.471 6.628 640,268 6.5673 0.00%
2010-02-23 0 7.170 7.120 7.180 6.850 7.420 1,102,800 7,951,098 7.2099 6.618 6.572 6.628 6.323 6.849 1,194,733 6.6551 -0.14%
2010-02-22 0 7.180 7.170 7.180 6.880 7.200 1,733,400 12,281,814 7.0854 6.628 6.618 6.628 6.351 6.646 1,877,902 6.5402 4.36%
2010-02-19 0 6.880 6.860 6.880 6.850 7.000 1,286,200 8,898,688 6.9186 6.351 6.332 6.351 6.323 6.461 1,393,422 6.3862 -2.13%
2010-02-18 0 7.030 7.010 7.030 6.920 7.100 1,785,000 12,536,838 7.0234 6.489 6.471 6.489 6.388 6.554 1,933,804 6.4830 0.14%
2010-02-17 0 7.020 7.020 7.030 6.920 7.140 1,726,600 12,088,284 7.0012 6.480 6.480 6.489 6.388 6.591 1,870,535 6.4625 1.01%
2010-02-12 0 6.950 6.940 6.950 6.880 7.290 5,844,562 40,878,151 6.9942 6.415 6.406 6.415 6.351 6.729 6,331,785 6.4560 -4.66%
2010-02-11 0 7.290 7.260 7.280 6.470 7.400 11,033,407 77,160,804 6.9934 6.729 6.701 6.720 5.972 6.831 11,953,190 6.4552 13.73%
2010-02-10 0 6.410 6.410 6.430 6.330 6.870 7,730,300 50,278,546 6.5041 5.917 5.917 5.935 5.843 6.341 8,374,724 6.0036 -4.33%
2010-02-09 0 6.700 6.660 6.720 6.050 7.300 15,817,396 105,248,608 6.6540 6.184 6.148 6.203 5.584 6.738 17,135,988 6.1420 -9.34%
2010-02-08 0 7.390 7.380 7.390 7.200 7.500 2,483,200 18,274,935 7.3594 6.821 6.812 6.821 6.646 6.923 2,690,208 6.7931 1.93%
2010-02-05 0 7.250 7.250 7.280 7.160 7.500 5,566,800 40,266,180 7.2333 6.692 6.692 6.720 6.609 6.923 6,030,868 6.6767 -4.73%
2010-02-04 0 7.610 7.610 7.630 7.500 7.900 2,000,776 15,308,246 7.6512 7.024 7.024 7.043 6.923 7.292 2,167,568 7.0624 -3.67%
2010-02-03 0 7.900 7.890 7.900 7.850 7.960 958,440 7,578,100 7.9067 7.292 7.283 7.292 7.246 7.347 1,038,339 7.2983 0.25%
2010-02-02 0 7.880 7.860 7.890 7.850 7.990 444,600 3,521,526 7.9207 7.274 7.255 7.283 7.246 7.375 481,663 7.3112 -1.01%
2010-02-01 0 7.960 7.900 7.990 7.850 8.000 1,118,400 8,872,182 7.9329 7.347 7.292 7.375 7.246 7.384 1,211,634 7.3225 0.00%
2010-01-29 0 7.960 7.890 7.960 7.820 7.960 2,312,440 18,261,706 7.8972 7.347 7.283 7.347 7.218 7.347 2,505,213 7.2895 0.63%
2010-01-28 0 7.910 7.910 7.920 7.830 7.920 1,559,600 12,273,420 7.8696 7.301 7.301 7.311 7.227 7.311 1,689,614 7.2640 0.25%
2010-01-27 0 7.890 7.880 7.900 7.810 7.970 3,514,320 27,674,422 7.8748 7.283 7.274 7.292 7.209 7.357 3,807,286 7.2688 -0.13%
2010-01-26 0 7.900 7.900 7.910 7.830 7.990 4,597,600 36,335,376 7.9031 7.292 7.292 7.301 7.227 7.375 4,980,872 7.2950 0.25%
2010-01-25 0 7.880 7.880 7.890 7.810 8.200 3,124,741 24,650,972 7.8890 7.274 7.274 7.283 7.209 7.569 3,385,230 7.2819 -1.99%
2010-01-22 0 8.040 8.020 8.040 7.800 8.150 4,693,300 37,171,556 7.9201 7.421 7.403 7.421 7.200 7.523 5,084,550 7.3107 -2.78%
2010-01-21 0 8.270 8.200 8.270 8.150 8.280 2,012,000 16,493,852 8.1977 7.634 7.569 7.634 7.523 7.643 2,179,727 7.5669 0.00%
2010-01-20 0 8.270 8.260 8.310 8.230 8.450 2,881,854 23,956,989 8.3130 7.634 7.624 7.671 7.597 7.800 3,122,095 7.6734 -0.60%
2010-01-19 0 8.320 8.300 8.310 8.200 8.390 2,158,290 17,872,650 8.2809 7.680 7.661 7.671 7.569 7.744 2,338,212 7.6437 -0.12%
2010-01-18 0 8.330 8.320 8.370 8.300 8.480 3,716,973 31,178,013 8.3880 7.689 7.680 7.726 7.661 7.827 4,026,833 7.7426 -1.77%
2010-01-15 0 8.480 8.400 8.470 8.300 8.480 1,723,600 14,469,973 8.3952 7.827 7.754 7.818 7.661 7.827 1,867,285 7.7492 1.92%
2010-01-14 0 8.320 8.310 8.320 8.280 8.500 5,048,200 42,055,608 8.3308 7.680 7.671 7.680 7.643 7.846 5,469,035 7.6898 -0.48%
2010-01-13 0 8.360 8.360 8.390 8.340 8.580 7,423,600 62,431,156 8.4098 7.717 7.717 7.744 7.698 7.920 8,042,457 7.7627 -3.24%
2010-01-12 0 8.640 8.620 8.640 8.600 8.760 4,181,023 36,148,014 8.6457 7.975 7.957 7.975 7.938 8.086 4,529,567 7.9805 -1.82%
2010-01-11 0 8.800 8.770 8.790 8.700 8.930 9,693,577 85,392,749 8.8092 8.123 8.095 8.114 8.031 8.243 10,501,667 8.1314 1.27%
2010-01-08 0 8.690 8.680 8.690 8.610 8.870 4,480,600 39,111,652 8.7291 8.021 8.012 8.021 7.947 8.187 4,854,118 8.0574 0.23%
2010-01-07 0 8.670 8.640 8.680 8.540 8.900 6,075,168 52,871,058 8.7028 8.003 7.975 8.012 7.883 8.215 6,581,615 8.0331 -0.12%
2010-01-06 0 8.680 8.670 8.680 8.400 8.910 18,622,800 163,436,670 8.7762 8.012 8.003 8.012 7.754 8.224 20,175,260 8.1008 3.95%
2010-01-05 0 8.350 8.350 8.360 8.350 8.500 5,505,000 46,076,232 8.3699 7.707 7.707 7.717 7.707 7.846 5,963,916 7.7258 -0.60%
2010-01-04 0 8.400 8.390 8.400 8.380 8.500 3,463,800 29,106,504 8.4031 7.754 7.744 7.754 7.735 7.846 3,752,554 7.7565 -0.71%
2009-12-31 0 8.460 8.460 8.470 8.390 8.500 877,165 7,414,854 8.4532 7.809 7.809 7.818 7.744 7.846 950,288 7.8027 0.12%
2009-12-30 0 8.450 8.450 8.480 8.300 8.520 1,869,000 15,674,970 8.3868 7.800 7.800 7.827 7.661 7.864 2,024,806 7.7415 0.96%
2009-12-29 0 8.370 8.400 8.430 8.290 8.600 2,455,200 20,688,410 8.4264 7.726 7.754 7.781 7.652 7.938 2,659,874 7.7780 -0.71%
2009-12-28 0 8.430 8.420 8.430 8.420 8.700 3,700,800 31,638,624 8.5491 7.781 7.772 7.781 7.772 8.031 4,009,311 7.8913 -3.55%
2009-12-24 0 8.740 8.690 8.780 8.500 8.960 11,149,200 97,433,970 8.7391 8.067 8.021 8.104 7.846 8.271 12,078,635 8.0666 2.70%
2009-12-23 0 8.510 8.490 8.590 8.230 8.580 10,612,800 89,851,186 8.4663 7.855 7.837 7.929 7.597 7.920 11,497,519 7.8148 2.53%
2009-12-22 0 8.300 8.290 8.300 8.210 8.400 2,533,200 21,044,268 8.3074 7.661 7.652 7.661 7.578 7.754 2,744,376 7.6681 1.47%
2009-12-21 0 8.180 8.170 8.200 8.050 8.390 3,169,800 26,148,524 8.2493 7.551 7.541 7.569 7.431 7.744 3,434,045 7.6145 -2.62%
2009-12-18 0 8.400 8.400 8.410 7.950 8.460 6,646,120 54,557,911 8.2090 7.754 7.754 7.763 7.338 7.809 7,200,163 7.5773 1.94%
2009-12-17 0 8.240 8.240 8.250 8.080 8.500 3,169,600 26,177,672 8.2590 7.606 7.606 7.615 7.458 7.846 3,433,829 7.6235 -1.08%
2009-12-16 0 8.330 8.320 8.330 8.300 8.640 3,921,800 32,877,206 8.3832 7.689 7.680 7.689 7.661 7.975 4,248,735 7.7381 -3.59%
2009-12-15 0 8.640 8.610 8.650 8.550 9.000 6,474,800 56,443,416 8.7174 7.975 7.947 7.984 7.892 8.307 7,014,561 8.0466 -3.14%
2009-12-14 0 8.920 8.920 8.930 8.600 9.000 23,094,876 205,874,325 8.9143 8.234 8.234 8.243 7.938 8.307 25,020,144 8.2283 3.72%
2009-12-11 0 8.600 8.590 8.600 8.080 8.630 16,830,200 142,693,584 8.4784 7.938 7.929 7.938 7.458 7.966 18,233,223 7.8260 6.30%
2009-12-10 0 8.090 8.080 8.090 8.010 8.250 3,484,400 28,215,828 8.0978 7.467 7.458 7.467 7.394 7.615 3,774,872 7.4746 -1.82%
2009-12-09 0 8.240 8.240 8.250 8.000 8.250 5,502,667 44,400,497 8.0689 7.606 7.606 7.615 7.384 7.615 5,961,388 7.4480 1.35%
2009-12-08 0 8.130 8.100 8.110 8.090 8.290 5,086,600 41,402,250 8.1395 7.504 7.477 7.486 7.467 7.652 5,510,636 7.5132 -1.69%
2009-12-07 0 8.270 8.260 8.270 8.200 8.380 2,396,000 19,847,930 8.2838 7.634 7.624 7.634 7.569 7.735 2,595,739 7.6464 -0.36%
2009-12-04 0 8.300 8.290 8.300 8.200 8.380 5,688,010 47,118,019 8.2837 7.661 7.652 7.661 7.569 7.735 6,162,182 7.6463 0.00%
2009-12-03 0 8.300 8.300 8.310 8.190 8.380 8,828,400 73,312,542 8.3042 7.661 7.661 7.671 7.560 7.735 9,564,366 7.6652 1.59%
2009-12-02 0 8.170 8.160 8.180 8.090 8.230 9,131,400 74,371,992 8.1446 7.541 7.532 7.551 7.467 7.597 9,892,625 7.5179 0.99%
2009-12-01 0 8.090 8.090 8.120 7.950 8.180 8,744,137 70,655,857 8.0804 7.467 7.467 7.495 7.338 7.551 9,473,078 7.4586 -1.34%
2009-11-30 0 8.200 8.160 8.180 8.140 8.400 6,058,200 49,891,008 8.2353 7.569 7.532 7.551 7.514 7.754 6,563,232 7.6016 1.11%
2009-11-27 0 8.110 8.120 8.130 7.850 8.320 45,957,410 365,523,921 7.9535 7.486 7.495 7.504 7.246 7.680 49,788,577 7.3415 -4.92%
2009-11-26 0 8.530 8.530 8.540 8.060 8.650 18,083,467 152,760,871 8.4475 7.874 7.874 7.883 7.440 7.984 19,590,967 7.7975 5.96%
2009-11-25 0 8.050 8.050 8.080 7.700 8.300 15,985,000 127,750,226 7.9919 7.431 7.431 7.458 7.107 7.661 17,317,564 7.3769 -2.19%
2009-11-24 0 8.230 8.220 8.230 8.180 8.430 12,126,094 99,900,491 8.2385 7.597 7.587 7.597 7.551 7.781 13,136,967 7.6045 -1.67%
2009-11-23 0 8.370 8.360 8.370 8.350 8.600 6,130,862 51,859,154 8.4587 7.726 7.717 7.726 7.707 7.938 6,641,952 7.8078 -1.18%
2009-11-20 0 8.470 8.450 8.460 8.240 8.480 16,258,431 136,820,142 8.4153 7.818 7.800 7.809 7.606 7.827 17,613,789 7.7678 3.29%
2009-11-19 0 8.200 8.200 8.220 8.180 8.800 20,593,700 173,396,081 8.4199 7.569 7.569 7.587 7.551 8.123 22,310,461 7.7720 -5.09%
2009-11-18 0 8.640 8.630 8.640 8.400 9.270 50,762,259 446,854,953 8.8029 7.975 7.966 7.975 7.754 8.557 54,993,975 8.1255 0.82%
2009-11-17 0 8.570 8.570 8.580 6.170 9.780 260,795,890 2,150,708,172 8.2467 7.911 7.911 7.920 5.695 9.027 282,536,728 7.6121 -24.16%
2009-11-16 0 11.30 11.32 11.34 11.10 11.38 5,288,400 59,428,440 11.238 10.43 10.45 10.47 10.25 10.50 5,729,259 10.373 1.25%
2009-11-13 0 11.16 11.14 11.18 11.04 11.34 2,017,800 22,509,552 11.155 10.30 10.28 10.32 10.19 10.47 2,186,011 10.297 -0.53%
2009-11-12 0 11.22 11.20 11.24 11.22 11.42 1,895,400 21,412,998 11.297 10.36 10.34 10.38 10.36 10.54 2,053,407 10.428 -0.18%
2009-11-11 0 11.24 11.24 11.26 11.12 11.48 2,885,800 32,421,012 11.235 10.38 10.38 10.39 10.26 10.60 3,126,370 10.370 0.54%
2009-11-10 0 11.18 11.20 11.24 11.10 11.56 7,697,263 86,983,752 11.301 10.32 10.34 10.38 10.25 10.67 8,338,933 10.431 1.45%
2009-11-09 0 11.02 11.02 11.08 10.22 11.18 10,115,100 109,318,711 10.807 10.17 10.17 10.23 9.434 10.32 10,958,329 9.9759 1.66%
2009-11-06 0 10.84 10.84 10.90 10.80 11.10 5,715,180 62,504,254 10.937 10.01 10.01 10.06 9.969 10.25 6,191,617 10.095 0.74%
2009-11-05 0 10.76 10.70 10.76 10.60 10.94 2,798,400 29,913,684 10.690 9.932 9.877 9.932 9.784 10.10 3,031,684 9.8670 -1.10%
2009-11-04 0 10.88 10.86 10.90 10.80 10.96 2,076,000 22,590,228 10.882 10.04 10.02 10.06 9.969 10.12 2,249,062 10.044 2.45%
2009-11-03 0 10.62 10.58 10.60 10.58 11.14 4,298,200 46,417,254 10.799 9.803 9.766 9.784 9.766 10.28 4,656,513 9.9682 -3.45%
2009-11-02 0 11.00 10.98 11.00 10.70 11.10 5,642,400 61,810,956 10.955 10.15 10.14 10.15 9.877 10.25 6,112,770 10.112 -3.17%
2009-10-30 0 11.36 11.20 11.34 10.66 11.40 9,367,365 103,459,040 11.045 10.49 10.34 10.47 9.840 10.52 10,148,261 10.195 7.78%
2009-10-29 0 10.54 10.52 10.54 10.24 10.94 14,413,817 151,851,096 10.535 9.729 9.710 9.729 9.452 10.10 15,615,402 9.7244 -6.89%
2009-10-28 0 11.32 11.28 11.32 11.20 11.98 6,230,282 71,104,155 11.413 10.45 10.41 10.45 10.34 11.06 6,749,660 10.534 -4.39%
2009-10-27 0 11.84 11.84 11.90 11.22 11.94 8,638,600 101,073,856 11.700 10.93 10.93 10.98 10.36 11.02 9,358,743 10.800 3.86%
2009-10-23 0 11.40 11.38 11.40 11.12 11.62 7,771,000 88,050,352 11.331 10.52 10.50 10.52 10.26 10.73 8,418,817 10.459 3.07%
2009-10-22 0 11.06 11.06 11.10 11.02 11.30 5,237,400 58,234,380 11.119 10.21 10.21 10.25 10.17 10.43 5,674,008 10.263 -2.30%
2009-10-21 0 11.32 11.32 11.34 10.88 11.82 11,775,200 134,247,368 11.401 10.45 10.45 10.47 10.04 10.91 12,756,821 10.524 3.10%
2009-10-20 0 10.98 10.94 10.98 10.90 11.70 10,660,600 119,015,804 11.164 10.14 10.10 10.14 10.06 10.80 11,549,304 10.305 -4.69%
2009-10-19 0 11.52 11.50 11.58 9.900 11.58 18,299,200 198,852,460 10.867 10.63 10.62 10.69 9.138 10.69 19,824,684 10.031 15.78%
2009-10-16 0 9.950 9.910 9.950 9.830 10.18 3,172,700 31,613,934 9.9644 9.184 9.147 9.184 9.074 9.397 3,437,187 9.1976 -0.20%
2009-10-15 0 9.970 9.900 9.990 9.870 10.36 7,448,200 75,696,682 10.163 9.203 9.138 9.221 9.111 9.563 8,069,107 9.3810 0.61%
2009-10-14 0 9.910 9.920 9.960 9.800 10.20 8,071,500 80,414,562 9.9628 9.147 9.157 9.194 9.046 9.415 8,744,368 9.1962 1.85%
2009-10-13 0 9.730 9.720 9.730 9.700 10.32 10,572,200 105,174,262 9.9482 8.981 8.972 8.981 8.954 9.526 11,453,535 9.1827 -5.17%
2009-10-12 0 10.26 10.22 10.26 9.500 10.48 18,160,400 184,265,974 10.147 9.471 9.434 9.471 8.769 9.674 19,674,313 9.3658 5.77%
2009-10-09 0 9.700 9.670 9.710 9.500 9.780 17,916,700 173,032,372 9.6576 8.954 8.926 8.963 8.769 9.027 19,410,297 8.9145 2.75%
2009-10-08 0 9.440 9.440 9.450 8.810 9.450 21,778,300 200,298,480 9.1972 8.714 8.714 8.723 8.132 8.723 23,593,814 8.4894 7.89%
2009-10-07 0 8.750 8.750 8.760 8.690 8.850 7,107,900 62,299,552 8.7648 8.077 8.077 8.086 8.021 8.169 7,700,439 8.0904 1.16%
2009-10-06 0 8.650 8.630 8.650 8.600 8.740 4,432,500 38,403,079 8.6640 7.984 7.966 7.984 7.938 8.067 4,802,008 7.9973 1.53%
2009-10-05 0 8.520 8.520 8.560 8.470 8.900 6,216,800 53,804,796 8.6547 7.864 7.864 7.901 7.818 8.215 6,735,054 7.9888 0.35%
2009-10-02 0 8.490 8.480 8.490 8.010 8.500 2,683,800 22,525,530 8.3931 7.837 7.827 7.837 7.394 7.846 2,907,531 7.7473 -1.05%
2009-09-30 0 8.580 8.570 8.580 8.360 8.590 7,731,600 65,676,552 8.4946 7.920 7.911 7.920 7.717 7.929 8,376,133 7.8409 3.13%
2009-09-29 0 8.320 8.320 8.360 8.200 8.430 5,471,200 45,763,415 8.3644 7.680 7.680 7.717 7.569 7.781 5,927,298 7.7208 2.46%
2009-09-28 0 8.120 8.100 8.120 8.050 8.220 2,208,000 17,889,108 8.1020 7.495 7.477 7.495 7.431 7.587 2,392,066 7.4785 -1.22%
2009-09-25 0 8.220 8.210 8.230 7.900 8.250 3,386,400 27,599,232 8.1500 7.587 7.578 7.597 7.292 7.615 3,668,702 7.5229 1.99%
2009-09-24 0 8.060 8.060 8.070 8.000 8.180 3,280,800 26,420,952 8.0532 7.440 7.440 7.449 7.384 7.551 3,554,299 7.4335 -0.98%
2009-09-23 0 8.140 8.140 8.180 8.120 8.380 2,189,400 18,000,756 8.2218 7.514 7.514 7.551 7.495 7.735 2,371,916 7.5891 -0.49%
2009-09-22 0 8.180 8.180 8.190 8.080 8.370 2,914,400 23,956,759 8.2201 7.551 7.551 7.560 7.458 7.726 3,157,354 7.5876 -0.61%
2009-09-21 0 8.230 8.220 8.230 8.200 8.720 4,602,600 38,499,784 8.3648 7.597 7.587 7.597 7.569 8.049 4,986,288 7.7211 -5.29%
2009-09-18 0 8.690 8.540 8.690 8.400 8.950 15,249,200 133,266,350 8.7392 8.021 7.883 8.021 7.754 8.261 16,520,426 8.0668 0.58%
2009-09-17 0 8.640 8.620 8.630 8.550 8.860 11,691,234 101,810,496 8.7083 7.975 7.957 7.966 7.892 8.178 12,665,855 8.0382 3.60%
2009-09-16 0 8.340 8.340 8.350 7.890 8.340 7,314,200 60,036,894 8.2083 7.698 7.698 7.707 7.283 7.698 7,923,937 7.5766 6.11%
2009-09-15 0 7.860 7.860 7.880 7.850 8.220 2,465,800 19,631,496 7.9615 7.255 7.255 7.274 7.246 7.587 2,671,358 7.3489 -3.44%
2009-09-14 0 8.140 8.110 8.160 8.120 8.340 2,491,200 20,406,768 8.1915 7.514 7.486 7.532 7.495 7.698 2,698,875 7.5612 -2.05%
2009-09-11 0 8.310 8.310 8.350 8.220 8.400 2,013,400 16,765,834 8.3271 7.671 7.671 7.707 7.587 7.754 2,181,244 7.6864 0.48%
2009-09-10 0 8.270 8.310 8.330 8.200 8.430 2,244,400 18,697,024 8.3305 7.634 7.671 7.689 7.569 7.781 2,431,501 7.6895 0.00%
2009-09-09 0 8.270 8.280 8.290 8.150 8.550 4,297,200 35,584,889 8.2809 7.634 7.643 7.652 7.523 7.892 4,655,429 7.6437 -2.13%
2009-09-08 0 8.450 8.450 8.480 8.410 8.800 2,996,800 25,726,766 8.5847 7.800 7.800 7.827 7.763 8.123 3,246,624 7.9242 -2.87%
2009-09-07 0 8.700 8.660 8.700 8.650 8.960 5,165,400 45,532,444 8.8149 8.031 7.994 8.031 7.984 8.271 5,596,005 8.1366 0.58%
2009-09-04 0 8.650 8.630 8.650 8.470 8.680 5,715,000 49,193,268 8.6077 7.984 7.966 7.984 7.818 8.012 6,191,422 7.9454 1.76%
2009-09-03 0 8.500 8.500 8.510 8.240 8.650 4,745,900 40,318,626 8.4955 7.846 7.846 7.855 7.606 7.984 5,141,534 7.8417 3.28%
2009-09-02 0 8.230 8.200 8.270 8.080 8.380 3,044,200 25,118,797 8.2514 7.597 7.569 7.634 7.458 7.735 3,297,975 7.6164 -1.79%
2009-09-01 0 8.380 8.350 8.370 7.800 8.390 3,758,700 30,459,879 8.1038 7.735 7.707 7.726 7.200 7.744 4,072,038 7.4803 7.44%
2009-08-31 0 7.800 7.780 7.790 7.790 8.090 4,263,800 33,706,548 7.9053 7.200 7.181 7.191 7.191 7.467 4,619,245 7.2970 -4.06%
2009-08-28 0 8.130 8.130 8.140 8.000 8.240 8,269,479 67,623,530 8.1775 7.504 7.504 7.514 7.384 7.606 8,958,851 7.5482 0.87%
2009-08-27 0 8.060 8.010 8.020 7.900 8.400 5,435,200 44,202,226 8.1326 7.440 7.394 7.403 7.292 7.754 5,888,297 7.5068 -4.73%
2009-08-26 0 8.460 8.460 8.480 8.430 8.740 4,245,900 36,405,135 8.5742 7.809 7.809 7.827 7.781 8.067 4,599,853 7.9144 -1.63%
2009-08-25 0 8.600 8.600 8.610 8.200 8.610 3,889,200 32,978,433 8.4795 7.938 7.938 7.947 7.569 7.947 4,213,417 7.8270 2.50%
2009-08-24 0 8.390 8.390 8.400 8.270 8.500 4,239,300 35,707,770 8.4230 7.744 7.744 7.754 7.634 7.846 4,592,703 7.7749 2.69%
2009-08-21 0 8.170 8.150 8.190 8.010 8.490 4,549,800 37,399,945 8.2201 7.541 7.523 7.560 7.394 7.837 4,929,087 7.5876 -3.77%
2009-08-20 0 8.490 8.480 8.490 8.130 8.550 5,882,400 49,141,681 8.3540 7.837 7.827 7.837 7.504 7.892 6,372,777 7.7112 3.16%
2009-08-19 0 8.230 8.220 8.230 7.690 8.300 11,631,200 93,858,558 8.0696 7.597 7.587 7.597 7.098 7.661 12,600,817 7.4486 6.06%
2009-08-18 0 7.760 7.760 7.770 7.280 7.980 11,207,600 85,150,599 7.5976 7.163 7.163 7.172 6.720 7.366 12,141,904 7.0130 -1.15%
2009-08-17 0 7.850 7.850 7.860 7.800 8.300 7,492,800 60,370,455 8.0571 7.246 7.246 7.255 7.200 7.661 8,117,425 7.4371 -5.99%
2009-08-14 0 8.350 8.350 8.370 8.270 8.780 4,926,000 41,556,832 8.4362 7.707 7.707 7.726 7.634 8.104 5,336,648 7.7871 -3.80%
2009-08-13 0 8.680 8.660 8.680 8.550 8.850 5,572,000 48,296,822 8.6678 8.012 7.994 8.012 7.892 8.169 6,036,501 8.0008 0.23%
2009-08-12 0 8.660 8.650 8.660 8.500 8.830 7,562,400 65,736,210 8.6925 7.994 7.984 7.994 7.846 8.151 8,192,828 8.0236 0.81%
2009-08-11 0 8.590 8.570 8.590 8.450 8.890 13,659,200 118,475,408 8.6737 7.929 7.911 7.929 7.800 8.206 14,797,878 8.0062 0.70%
2009-08-10 0 8.530 8.510 8.520 8.510 9.250 16,641,900 146,010,385 8.7737 7.874 7.855 7.864 7.855 8.538 18,029,226 8.0985 -5.01%
2009-08-07 0 8.980 8.980 9.000 8.800 9.400 11,483,000 104,694,063 9.1173 8.289 8.289 8.307 8.123 8.677 12,440,262 8.4157 -4.06%
2009-08-06 0 9.360 9.370 9.380 9.220 9.900 27,637,200 264,133,628 9.5572 8.640 8.649 8.658 8.511 9.138 29,941,132 8.8218 0.97%
2009-08-05 0 9.270 9.270 9.320 9.040 9.500 23,774,400 218,830,890 9.2045 8.557 8.557 8.603 8.344 8.769 25,756,315 8.4962 -0.75%
2009-08-04 0 9.340 9.330 9.350 9.030 9.940 46,068,500 434,682,878 9.4356 8.621 8.612 8.631 8.335 9.175 49,908,928 8.7095 -6.04%
2009-08-03 0 9.940 9.940 9.950 9.100 9.950 20,050,100 194,143,319 9.6829 9.175 9.175 9.184 8.400 9.184 21,721,545 8.9378 7.34%
2009-07-31 0 9.260 9.210 9.260 8.900 9.290 14,787,600 134,259,048 9.0792 8.547 8.501 8.547 8.215 8.575 16,020,345 8.3805 4.28%
2009-07-30 0 8.880 8.860 8.880 8.400 9.150 15,713,000 137,986,654 8.7817 8.197 8.178 8.197 7.754 8.446 17,022,889 8.1059 1.72%
2009-07-29 0 8.730 8.730 8.760 7.950 9.120 28,756,200 249,783,862 8.6863 8.058 8.058 8.086 7.338 8.418 31,153,415 8.0179 2.46%
2009-07-28 0 8.520 8.510 8.520 8.000 8.930 25,102,800 215,834,722 8.5980 7.864 7.855 7.864 7.384 8.243 27,195,455 7.9364 5.71%
2009-07-27 0 8.060 8.060 8.100 7.490 8.150 25,489,200 203,408,496 7.9802 7.440 7.440 7.477 6.914 7.523 27,614,067 7.3661 8.63%
2009-07-24 0 7.420 7.400 7.440 7.010 7.500 16,676,400 121,623,269 7.2931 6.849 6.831 6.868 6.471 6.923 18,066,602 6.7319 0.54%
2009-07-23 0 7.380 7.360 7.370 7.320 7.550 7,006,400 52,062,664 7.4307 6.812 6.794 6.803 6.757 6.969 7,590,477 6.8589 0.00%
2009-07-22 0 7.380 7.370 7.380 7.120 7.500 11,949,300 87,729,023 7.3418 6.812 6.803 6.812 6.572 6.923 12,945,435 6.7768 -1.20%
2009-07-21 0 7.470 7.440 7.450 7.340 7.640 23,625,100 176,999,181 7.4920 6.895 6.868 6.877 6.775 7.052 25,594,569 6.9155 -0.13%
2009-07-20 0 7.480 7.460 7.470 7.120 7.560 21,720,200 160,398,992 7.3848 6.904 6.886 6.895 6.572 6.978 23,530,870 6.8165 6.40%
2009-07-17 0 7.030 7.020 7.040 7.000 7.310 25,198,800 181,053,980 7.1850 6.489 6.480 6.498 6.461 6.748 27,299,458 6.6321 -1.54%
2009-07-16 0 7.140 7.140 7.150 6.690 7.270 39,499,400 279,046,156 7.0646 6.591 6.591 6.600 6.175 6.711 42,792,205 6.5210 6.89%
2009-07-15 0 6.680 6.680 6.690 6.540 6.700 5,492,000 36,412,748 6.6301 6.166 6.166 6.175 6.037 6.184 5,949,832 6.1200 0.45%
2009-07-14 0 6.650 6.660 6.670 6.610 6.840 10,408,800 69,774,094 6.7034 6.138 6.148 6.157 6.101 6.314 11,276,513 6.1876 0.45%
2009-07-13 0 6.620 6.600 6.610 6.450 6.760 16,857,000 111,258,894 6.6002 6.111 6.092 6.101 5.954 6.240 18,262,257 6.0923 -0.15%
2009-07-10 0 6.630 6.610 6.640 6.300 6.710 28,039,600 185,008,962 6.5981 6.120 6.101 6.129 5.815 6.194 30,377,077 6.0904 5.24%
2009-07-09 0 6.300 6.290 6.300 6.150 6.320 7,276,800 45,424,312 6.2423 5.815 5.806 5.815 5.677 5.834 7,883,419 5.7620 0.48%
2009-07-08 0 6.270 6.270 6.280 6.100 6.300 11,567,400 71,737,046 6.2017 5.788 5.788 5.797 5.631 5.815 12,531,698 5.7244 -0.95%
2009-07-07 0 6.330 6.330 6.340 6.280 6.680 17,625,000 114,102,494 6.4739 5.843 5.843 5.852 5.797 6.166 19,094,280 5.9757 -4.24%
2009-07-06 0 6.610 6.600 6.610 6.550 6.850 19,325,200 129,349,906 6.6933 6.101 6.092 6.101 6.046 6.323 20,936,215 6.1783 -0.75%
2009-07-03 0 6.660 6.650 6.660 6.310 6.800 25,825,000 171,119,374 6.6261 6.148 6.138 6.148 5.824 6.277 27,977,860 6.1162 2.46%
2009-07-02 0 6.500 6.460 6.500 6.380 6.700 21,680,400 141,322,120 6.5184 6.000 5.963 6.000 5.889 6.184 23,487,752 6.0168 -0.91%
2009-06-30 0 6.560 6.560 6.570 6.460 6.900 44,095,200 292,212,272 6.6268 6.055 6.055 6.064 5.963 6.369 47,771,127 6.1169 -3.67%
2009-06-29 0 6.810 6.810 6.820 6.100 6.920 87,923,300 584,968,100 6.6532 6.286 6.286 6.295 5.631 6.388 95,252,887 6.1412 12.38%
2009-06-26 0 6.060 6.060 6.070 5.960 6.170 18,655,000 113,203,794 6.0683 5.594 5.594 5.603 5.501 5.695 20,210,145 5.6013 0.33%
2009-06-25 0 6.040 6.050 6.060 6.030 6.380 26,994,400 167,054,950 6.1885 5.575 5.584 5.594 5.566 5.889 29,244,746 5.7123 -2.58%
2009-06-24 0 6.200 6.200 6.210 6.000 6.350 34,906,000 217,357,286 6.2269 5.723 5.723 5.732 5.538 5.861 37,815,884 5.7478 2.14%
2009-06-23 0 6.070 6.070 6.080 5.960 6.330 64,715,100 398,580,209 6.1590 5.603 5.603 5.612 5.501 5.843 70,109,972 5.6851 -3.96%
2009-06-22 0 6.320 6.310 6.320 6.020 6.710 249,689,400 1,589,376,280 6.3654 5.834 5.824 5.834 5.557 6.194 270,504,363 5.8756

Copyright & disclaimer, Privacy policy

Back to top