Anhui Tianda Oil Pipe Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08241  2006-12-01  2007-12-21  2007-12-24
HK Main 00839  2007-12-24  2016-11-29  2016-12-12
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-12-09 5 5 - - - 0 1.660 - - - - 0 - 0.00%
2016-12-02 3 5 - - - 40,357,750 1.660 - - 1.660 1.670 24,311,000 1.6601 -0.60%
2016-11-25 0 5 1.670 1.660 1.670 14,548,200 1.670 1.660 1.670 1.660 1.670 8,761,000 1.6606 0.60%
2016-11-18 0 5 1.660 1.660 1.670 7,643,060 1.660 1.660 1.670 1.660 1.670 4,601,000 1.6612 -0.60%
2016-11-11 0 5 1.670 1.660 1.670 29,391,510 1.670 1.660 1.670 1.660 1.670 17,698,000 1.6607 0.60%
2016-11-04 0 5 1.660 1.660 1.670 77,702,144 1.660 1.660 1.670 1.660 1.670 46,730,458 1.6628 1.22%
2016-10-28 0 5 1.640 1.640 1.650 12,182,263 1.640 1.640 1.650 1.620 1.650 7,457,149 1.6336 1.86%
2016-10-20 0 4 1.610 1.610 1.620 14,858,680 1.610 1.610 1.620 1.610 1.630 9,203,000 1.6145 -0.62%
2016-10-14 0 4 1.620 1.620 1.630 36,915,250 1.620 1.620 1.630 1.572 1.630 23,037,451 1.6024 2.54%
2016-10-07 0 5 1.930 1.920 1.930 28,103,781 1.580 1.572 1.580 1.572 1.588 17,863,722 1.5732 0.52%
2016-09-30 0 5 1.920 1.910 1.920 14,524,120 1.572 1.563 1.572 1.539 1.580 9,299,021 1.5619 2.13%
2016-09-23 0 5 1.880 1.880 1.890 25,278,400 1.539 1.539 1.547 1.531 1.563 16,357,578 1.5454 -0.53%
2016-09-15 0 4 1.890 1.890 1.900 27,998,125 1.547 1.547 1.555 1.514 1.563 18,216,772 1.5369 3.28%
2016-09-09 0 5 1.830 1.820 1.830 13,268,970 1.498 1.490 1.498 1.482 1.514 8,877,559 1.4947 -1.08%
2016-09-02 0 5 1.850 1.840 1.850 7,173,110 1.514 1.506 1.514 1.498 1.514 4,761,900 1.5064 0.54%
2016-08-26 0 5 1.840 1.840 1.850 15,334,040 1.506 1.506 1.514 1.498 1.523 10,146,829 1.5112 -0.54%
2016-08-19 0 5 1.850 1.840 1.850 31,562,927 1.514 1.506 1.514 1.465 1.547 20,884,820 1.5113 3.93%
2016-08-12 0 5 1.780 1.770 1.780 19,090,470 1.457 1.449 1.457 1.441 1.506 13,045,574 1.4634 3.49%
2016-08-05 0 4 1.720 1.720 1.730 12,608,550 1.408 1.408 1.416 1.359 1.416 9,031,484 1.3961 2.99%
2016-07-29 0 5 1.670 1.660 1.670 9,499,748 1.367 1.359 1.367 1.351 1.392 6,912,451 1.3743 0.00%
2016-07-22 0 5 1.670 1.660 1.670 8,823,910 1.367 1.359 1.367 1.310 1.392 6,459,961 1.3659 3.09%
2016-07-15 0 5 1.620 1.610 1.620 3,506,190 1.326 1.318 1.326 1.302 1.326 2,661,924 1.3172 1.25%
2016-07-08 0 5 1.600 1.590 1.600 4,619,320 1.310 1.302 1.310 1.302 1.351 3,492,630 1.3226 -3.03%
2016-06-30 0 4 1.650 1.640 1.660 1,610,690 1.351 1.342 1.359 1.334 1.359 1,195,972 1.3468 -0.60%
2016-06-24 0 5 1.660 1.640 1.660 2,122,530 1.359 1.342 1.359 1.326 1.359 1,584,450 1.3396 0.61%
2016-06-17 0 5 1.650 1.650 1.660 1,720,050 1.351 1.351 1.359 1.342 1.375 1,264,383 1.3604 -1.79%
2016-06-10 0 4 1.680 1.680 1.690 2,831,080 1.375 1.375 1.383 1.359 1.392 2,055,997 1.3770 -1.18%
2016-06-03 0 5 1.700 1.690 1.700 1,502,842 1.392 1.383 1.392 1.375 1.392 1,087,321 1.3822 0.59%
2016-05-27 0 5 1.690 1.680 1.690 3,351,073 1.383 1.375 1.383 1.359 1.392 2,432,354 1.3777 3.05%
2016-05-20 0 5 1.640 1.640 1.650 5,058,460 1.342 1.342 1.351 1.269 1.359 3,809,031 1.3280 1.23%
2016-05-13 0 5 1.620 1.610 1.620 16,659,680 1.326 1.318 1.326 1.310 1.400 12,322,693 1.3520 -5.26%
2016-05-06 0 4 1.710 1.700 1.720 4,657,699 1.400 1.392 1.408 1.392 1.416 3,322,555 1.4018 0.00%
2016-04-29 0 5 1.710 1.710 1.720 4,959,210 1.400 1.400 1.408 1.383 1.416 3,532,944 1.4037 -0.58%
2016-04-22 0 5 1.720 1.710 1.720 2,778,250 1.408 1.400 1.408 1.392 1.424 1,976,592 1.4056 -1.71%
2016-04-15 0 5 1.750 1.740 1.750 5,057,009 1.433 1.424 1.433 1.400 1.449 3,568,371 1.4172 -0.57%
2016-04-08 0 4 1.760 1.750 1.760 4,938,153 1.441 1.433 1.441 1.424 1.457 3,421,545 1.4433 0.00%
2016-04-01 0 4 1.760 1.760 1.770 12,980,410 1.441 1.441 1.449 1.375 1.457 9,081,571 1.4293 3.53%
2016-03-24 0 4 1.700 1.690 1.700 10,091,512 1.392 1.383 1.392 1.367 1.392 7,330,858 1.3766 0.59%
2016-03-18 0 5 1.690 1.670 1.690 13,635,330 1.383 1.367 1.383 1.367 1.392 9,882,958 1.3797 0.00%
2016-03-11 0 5 1.690 1.690 1.700 11,481,780 1.383 1.383 1.392 1.375 1.416 8,216,660 1.3974 -2.31%
2016-03-04 0 5 1.730 1.730 1.740 12,106,570 1.416 1.416 1.424 1.416 1.457 8,457,320 1.4315 -1.70%
2016-02-26 0 5 1.760 1.750 1.760 24,598,690 1.441 1.433 1.441 1.383 1.473 17,292,123 1.4225 2.33%
2016-02-19 0 5 1.720 1.710 1.720 28,363,310 1.408 1.400 1.408 1.383 1.408 20,337,637 1.3946 1.78%
2016-02-12 0 2 1.690 1.680 1.690 17,226,290 1.383 1.375 1.383 1.367 1.392 12,500,904 1.3780 -1.17%
2016-02-05 2 5 1.710 1.710 1.720 161,189,516 1.400 1.400 1.408 1.261 1.473 115,709,576 1.3931 62.86%
2016-01-29 0 5 1.050 1.050 1.060 1,006,780 0.860 0.860 0.868 0.835 0.917 1,160,545 0.8675 1.94%
2016-01-22 0 5 1.030 1.020 1.030 2,045,790 0.843 0.835 0.843 0.835 0.909 2,378,507 0.8601 -8.85%
2016-01-15 0 5 1.130 1.130 1.160 547,690 0.925 0.925 0.950 0.900 0.966 594,932 0.9206 -1.74%
2016-01-08 0 5 1.150 1.150 1.200 498,340 0.941 0.941 0.982 0.909 0.982 527,743 0.9443 0.88%
2015-12-31 0 4 1.140 1.140 1.150 616,800 0.933 0.933 0.941 0.933 0.950 654,792 0.9420 -1.72%
2015-12-24 0 4 1.160 1.150 1.160 2,130,940 0.950 0.941 0.950 0.941 0.958 2,229,468 0.9558 -1.69%
2015-12-18 0 5 1.180 1.170 1.180 1,387,984 0.966 0.958 0.966 0.925 0.966 1,453,622 0.9548 1.31%
2015-12-11 0 5 1.310 1.310 1.320 1,645,840 0.953 0.953 0.961 0.946 1.041 1,668,070 0.9867 -7.09%
2015-12-04 0 5 1.410 1.410 1.420 1,631,150 1.026 1.026 1.033 1.019 1.106 1,534,790 1.0628 -3.42%
2015-11-27 0 5 1.460 1.410 1.460 2,939,908 1.063 1.026 1.063 0.968 1.070 2,851,933 1.0308 6.57%
2015-11-20 0 5 1.370 1.370 1.380 692,750 0.997 0.997 1.004 0.946 1.004 700,754 0.9886 3.01%
2015-11-13 0 5 1.330 1.330 1.380 1,184,460 0.968 0.968 1.004 0.953 1.004 1,216,015 0.9741 -2.92%
2015-11-06 0 5 1.370 1.360 1.370 890,540 0.997 0.990 0.997 0.983 1.019 888,996 1.0017 -3.52%
2015-10-30 0 5 1.420 1.410 1.430 1,168,855 1.033 1.026 1.041 1.019 1.077 1,131,375 1.0331 -3.40%
2015-10-23 0 4 1.470 1.440 1.470 356,070 1.070 1.048 1.070 1.048 1.092 333,889 1.0664 0.68%
2015-10-16 0 5 1.460 1.450 1.460 1,774,510 1.063 1.055 1.063 1.033 1.092 1,683,185 1.0543 1.39%
2015-10-09 0 5 1.440 1.430 1.440 1,443,055 1.048 1.041 1.048 1.012 1.114 1,367,158 1.0555 -1.37%
2015-10-02 0 3 1.460 1.410 1.460 4,761,840 1.063 1.026 1.063 0.968 1.063 4,755,512 1.0013 8.96%
2015-09-25 0 5 1.340 1.320 1.340 875,320 0.975 0.961 0.975 0.939 1.004 906,859 0.9652 -3.60%
2015-09-18 0 5 1.390 1.370 1.390 1,539,610 1.012 0.997 1.012 0.997 1.077 1,493,569 1.0308 -0.71%
2015-09-11 0 5 1.400 1.390 1.400 2,343,470 1.019 1.012 1.019 0.990 1.092 2,291,879 1.0225 0.00%
2015-09-04 0 4 1.400 1.390 1.400 2,792,240 1.019 1.012 1.019 0.946 1.041 2,833,246 0.9855 7.69%
2015-08-28 0 5 1.300 1.300 1.320 5,957,040 0.946 0.946 0.961 0.830 0.968 6,725,868 0.8857 5.69%
2015-08-21 0 5 1.230 1.230 1.250 5,182,970 0.895 0.895 0.910 0.895 0.961 5,632,142 0.9202 -5.38%
2015-08-14 0 5 1.300 1.280 1.300 5,139,050 0.946 0.932 0.946 0.924 1.055 5,207,567 0.9868 1.56%
2015-08-07 0 5 1.280 1.280 1.300 3,642,513 0.932 0.932 0.946 0.859 0.946 4,052,197 0.8989 5.79%
2015-07-31 0 5 1.210 1.180 1.220 1,945,390 0.881 0.859 0.888 0.815 0.910 2,286,383 0.8509 0.00%
2015-07-24 0 5 1.210 1.200 1.210 2,402,910 0.881 0.873 0.881 0.844 0.953 2,720,576 0.8832 -6.20%
2015-07-17 0 5 1.290 1.270 1.310 4,592,560 0.939 0.924 0.953 0.830 1.033 4,991,845 0.9200 1.57%
2015-07-10 0 5 1.270 1.250 1.270 9,658,430 0.924 0.910 0.924 0.735 1.092 11,027,950 0.8758 -13.61%
2015-07-03 0 4 1.470 1.420 1.470 15,543,430 1.070 1.033 1.070 0.968 1.194 13,844,057 1.1228 -7.18%
2015-06-26 0 5 1.790 1.760 1.790 11,886,112 1.153 1.133 1.153 1.088 1.159 10,679,330 1.1130 1.70%
2015-06-19 0 5 1.760 1.760 1.780 5,071,235 1.133 1.133 1.146 1.114 1.159 4,500,485 1.1268 -1.12%
2015-06-12 0 5 1.780 1.760 1.790 6,383,154 1.146 1.133 1.153 1.108 1.191 5,612,476 1.1373 -4.81%
2015-06-05 0 5 1.870 1.840 1.880 14,353,700 1.204 1.185 1.211 1.140 1.249 11,974,975 1.1986 4.47%
2015-05-29 0 4 1.790 1.780 1.790 6,543,770 1.153 1.146 1.153 1.120 1.211 5,646,610 1.1589 -1.65%
2015-05-22 0 5 1.820 1.810 1.830 6,708,710 1.172 1.166 1.178 1.101 1.191 5,968,075 1.1241 5.20%
2015-05-15 0 5 1.730 1.730 1.750 4,677,610 1.114 1.114 1.127 1.095 1.127 4,219,428 1.1086 0.00%
2015-05-08 0 5 1.730 1.720 1.730 10,950,320 1.114 1.108 1.114 1.082 1.178 9,751,118 1.1230 0.00%
2015-04-30 0 4 1.730 1.710 1.730 6,200,770 1.114 1.101 1.114 1.088 1.133 5,576,726 1.1119 1.76%
2015-04-24 0 5 1.700 1.680 1.710 9,827,193 1.095 1.082 1.101 1.050 1.114 9,043,925 1.0866 -1.73%
2015-04-17 0 5 1.730 1.720 1.730 12,795,920 1.114 1.108 1.114 1.082 1.172 11,408,140 1.1216 4.22%
2015-04-10 0 3 1.660 1.660 1.690 10,018,800 1.069 1.069 1.088 1.030 1.223 9,252,614 1.0828 4.40%
2015-04-02 0 4 1.590 1.590 1.600 6,011,750 1.024 1.024 1.030 0.953 1.024 6,121,820 0.9820 4.61%
2015-03-27 0 5 1.520 1.520 1.530 14,100,220 0.979 0.979 0.985 0.811 0.985 15,532,837 0.9078 20.63%
2015-03-20 0 5 1.260 1.260 1.280 1,147,330 0.811 0.811 0.824 0.805 0.850 1,397,676 0.8209 -1.56%
2015-03-13 0 5 1.280 1.280 1.310 1,485,066 0.824 0.824 0.844 0.805 0.837 1,801,449 0.8244 0.79%
2015-03-06 0 5 1.270 1.250 1.300 1,185,720 0.818 0.805 0.837 0.792 0.837 1,455,136 0.8149 3.25%
2015-02-27 0 5 1.230 1.230 1.290 189,580 0.792 0.792 0.831 0.779 0.805 239,158 0.7927 1.65%
2015-02-18 0 3 1.210 1.210 1.250 445,980 0.779 0.779 0.805 0.773 0.786 573,047 0.7783 0.83%
2015-02-13 0 5 1.200 1.200 1.210 800,950 0.773 0.773 0.779 0.760 0.779 1,040,492 0.7698 -4.00%
2015-02-06 0 5 1.250 1.220 1.270 969,020 0.805 0.786 0.818 0.773 0.824 1,236,167 0.7839 2.46%
2015-01-30 0 5 1.220 1.190 1.220 486,990 0.786 0.766 0.786 0.760 0.805 628,954 0.7743 -0.81%
2015-01-23 0 5 1.230 1.230 1.310 1,313,380 0.792 0.792 0.844 0.766 0.805 1,692,741 0.7759 0.00%
2015-01-16 0 5 1.230 1.230 1.250 808,740 0.792 0.792 0.805 0.792 0.837 986,138 0.8201 -6.82%
2015-01-09 0 5 1.320 1.300 1.320 540,110 0.850 0.837 0.850 0.824 0.863 646,037 0.8360 1.54%
2015-01-02 0 4 1.300 1.300 1.330 787,790 0.837 0.837 0.856 0.805 0.863 930,231 0.8469 2.36%
2014-12-24 0 3 1.270 1.270 1.280 746,920 0.818 0.818 0.824 0.747 0.837 930,231 0.8029 7.63%
2014-12-19 0 5 1.180 1.180 1.190 1,641,730 0.760 0.760 0.766 0.721 0.856 2,063,901 0.7954 -10.61%
2014-12-12 0 5 1.320 1.310 1.320 1,423,900 0.850 0.844 0.850 0.805 0.953 1,675,658 0.8498 0.00%
2014-12-05 0 5 1.320 1.320 1.360 3,187,140 0.850 0.850 0.876 0.837 1.011 3,509,719 0.9081 -16.46%
2014-11-28 0 5 1.580 1.550 1.590 706,840 1.017 0.998 1.024 0.992 1.043 687,967 1.0274 -1.86%
2014-11-21 0 5 1.610 1.600 1.630 776,680 1.037 1.030 1.050 0.992 1.062 764,063 1.0165 3.21%
2014-11-14 0 5 1.560 1.560 1.570 1,765,580 1.005 1.005 1.011 0.908 1.030 1,762,624 1.0017 2.63%
2014-11-07 0 5 1.520 1.520 1.550 507,530 0.979 0.979 0.998 0.927 1.056 506,269 1.0025 -2.56%
2014-10-31 0 5 1.560 1.560 1.620 654,720 1.005 1.005 1.043 0.966 1.024 658,461 0.9943 1.30%
2014-10-24 0 5 1.540 1.530 1.540 501,900 0.992 0.985 0.992 0.947 0.992 517,140 0.9705 2.67%
2014-10-17 0 5 1.500 1.490 1.500 2,020,600 0.966 0.959 0.966 0.927 0.985 2,090,302 0.9667 0.67%
2014-10-10 0 5 1.490 1.490 1.530 3,488,650 0.959 0.959 0.985 0.934 1.043 3,606,003 0.9675 3.47%
2014-10-03 0 3 1.440 1.440 1.450 1,534,670 0.927 0.927 0.934 0.908 0.998 1,619,751 0.9475 -7.10%
2014-09-26 0 5 1.550 1.540 1.610 1,249,020 0.998 0.992 1.037 0.992 1.043 1,237,720 1.0091 -3.13%
2014-09-19 0 5 1.600 1.600 1.610 2,525,140 1.030 1.030 1.037 0.985 1.050 2,478,545 1.0188 -1.84%
2014-09-12 0 4 1.630 1.630 1.640 3,613,400 1.050 1.050 1.056 1.030 1.108 3,390,140 1.0659 -6.32%
2014-09-05 0 5 1.740 1.700 1.740 2,295,310 1.120 1.095 1.120 1.062 1.140 2,098,067 1.0940 5.45%
2014-08-29 0 5 1.650 1.650 1.670 8,370,840 1.062 1.062 1.075 0.869 1.236 7,663,922 1.0922 -13.16%
2014-08-22 0 5 1.900 1.870 1.900 5,150,420 1.223 1.204 1.223 1.191 1.288 4,144,885 1.2426 -4.52%
2014-08-15 0 5 1.990 1.990 2.020 8,596,220 1.281 1.281 1.301 1.114 1.314 7,306,738 1.1765 11.17%
2014-08-08 0 5 1.790 1.770 1.790 6,719,720 1.153 1.140 1.153 1.114 1.166 5,868,685 1.1450 2.87%
2014-08-01 0 5 1.740 1.730 1.750 6,445,040 1.120 1.114 1.127 1.075 1.140 5,794,143 1.1123 0.58%
2014-07-25 0 5 1.730 1.730 1.740 11,043,190 1.114 1.114 1.120 1.069 1.198 9,706,082 1.1378 2.37%
2014-07-18 0 5 1.690 1.680 1.690 8,695,700 1.088 1.082 1.088 1.050 1.159 7,899,974 1.1007 -1.17%
2014-07-11 0 5 1.710 1.710 1.720 6,327,050 1.101 1.101 1.108 1.005 1.133 5,770,848 1.0964 4.27%
2014-07-04 0 4 1.640 1.610 1.640 1,852,920 1.056 1.037 1.056 1.005 1.062 1,779,707 1.0411 -1.20%
2014-06-27 0 5 1.660 1.650 1.660 5,912,025 1.069 1.062 1.069 1.005 1.095 5,533,243 1.0685 1.84%
2014-06-20 0 5 1.630 1.570 1.630 2,315,620 1.050 1.011 1.050 1.024 1.069 2,195,904 1.0545 -0.61%
2014-06-13 0 5 1.640 1.630 1.640 7,174,000 1.056 1.050 1.056 0.985 1.108 6,865,694 1.0449 -1.20%
2014-06-06 0 4 1.660 1.660 1.700 9,322,530 1.069 1.069 1.095 1.050 1.178 8,336,359 1.1183 -3.49%
2014-05-30 0 5 1.720 1.700 1.720 26,946,800 1.108 1.095 1.108 0.940 1.120 26,094,379 1.0327 11.48%
2014-05-23 0 5 1.730 1.720 1.730 36,118,200 0.993 0.988 0.993 0.850 1.011 37,551,934 0.9618 15.33%
2014-05-16 0 5 1.500 1.500 1.520 3,286,630 0.861 0.861 0.873 0.821 0.879 3,808,304 0.8630 4.90%
2014-05-09 0 4 1.430 1.430 1.440 6,619,264 0.821 0.821 0.827 0.804 0.873 7,854,294 0.8428 -5.92%
2014-05-02 0 4 1.520 1.520 1.550 3,124,240 0.873 0.873 0.890 0.844 0.896 3,621,981 0.8626 1.33%
2014-04-25 0 4 1.500 1.480 1.500 3,235,930 0.861 0.850 0.861 0.815 0.867 3,841,390 0.8424 3.45%
2014-04-17 0 4 1.450 1.440 1.480 2,929,300 0.833 0.827 0.850 0.821 0.861 3,498,346 0.8373 -3.33%
2014-04-11 0 5 1.500 1.500 1.510 5,094,463 0.861 0.861 0.867 0.833 0.879 5,910,535 0.8619 -1.32%
2014-04-04 0 5 1.520 1.520 1.540 20,066,966 0.873 0.873 0.884 0.821 0.884 23,776,653 0.8440 5.56%
2014-03-28 0 5 1.440 1.430 1.450 23,423,760 0.827 0.821 0.833 0.821 0.867 27,748,206 0.8442 2.86%
2014-03-21 0 5 1.400 1.390 1.410 11,099,305 0.804 0.798 0.810 0.781 0.815 13,874,974 0.8000 2.94%
2014-03-14 0 5 1.360 1.350 1.360 2,752,500 0.781 0.775 0.781 0.752 0.792 3,578,448 0.7692 0.74%
2014-03-07 0 5 1.350 1.340 1.370 4,586,210 0.775 0.770 0.787 0.758 0.821 5,890,943 0.7785 -2.17%
2014-02-28 0 5 1.380 1.370 1.380 5,378,760 0.792 0.787 0.792 0.758 0.810 6,799,921 0.7910 -1.43%
2014-02-21 0 5 1.400 1.410 1.420 21,836,330 0.804 0.810 0.815 0.706 0.913 26,013,834 0.8394 11.11%
2014-02-14 0 5 1.260 1.240 1.250 785,490 0.724 0.712 0.718 0.701 0.735 1,104,008 0.7115 0.80%
2014-02-07 0 4 1.250 1.250 1.270 982,230 0.718 0.718 0.729 0.706 0.770 1,344,312 0.7307 -1.57%
2014-01-30 0 4 1.270 1.270 1.340 2,483,544 0.729 0.729 0.770 0.701 0.775 3,428,693 0.7243 -3.05%
2014-01-24 0 5 1.310 1.290 1.310 1,414,790 0.752 0.741 0.752 0.729 0.775 1,878,903 0.7530 -0.76%
2014-01-17 0 5 1.320 1.300 1.320 2,211,400 0.758 0.747 0.758 0.724 0.758 2,989,876 0.7396 1.54%
2014-01-10 0 5 1.300 1.250 1.300 1,499,003 0.747 0.718 0.747 0.701 0.747 2,070,058 0.7241 4.84%
2014-01-03 0 4 1.240 1.240 1.270 1,456,880 0.712 0.712 0.729 0.695 0.741 2,016,468 0.7225 0.00%
2013-12-27 0 3 1.240 1.230 1.250 570,120 0.712 0.706 0.718 0.689 0.729 804,498 0.7087 -0.80%
2013-12-20 0 5 1.250 1.230 1.250 1,661,060 0.718 0.706 0.718 0.701 0.729 2,307,272 0.7199 -0.79%
2013-12-13 0 5 1.260 1.240 1.260 3,681,340 0.724 0.712 0.724 0.701 0.781 5,079,480 0.7247 -4.55%
2013-12-06 0 5 1.320 1.320 1.330 3,937,360 0.758 0.758 0.764 0.695 0.764 5,330,233 0.7387 5.60%
2013-11-29 0 5 1.250 1.230 1.250 5,816,123 0.718 0.706 0.718 0.678 0.804 8,284,740 0.7020 3.31%
2013-11-22 0 5 1.210 1.200 1.210 2,414,590 0.695 0.689 0.695 0.637 0.695 3,649,842 0.6616 2.54%
2013-11-15 0 5 1.180 1.180 1.220 318,170 0.678 0.678 0.701 0.660 0.683 473,644 0.6717 0.85%
2013-11-08 0 5 1.170 1.160 1.200 3,033,990 0.672 0.666 0.689 0.632 0.701 4,440,409 0.6833 -3.31%
2013-11-01 0 5 1.210 1.200 1.210 1,846,400 0.695 0.689 0.695 0.632 0.695 2,782,657 0.6635 3.42%
2013-10-25 0 5 1.170 1.160 1.180 1,644,460 0.672 0.666 0.678 0.672 0.701 2,385,632 0.6893 -4.10%
2013-10-18 0 4 1.220 1.180 1.220 4,453,460 0.701 0.678 0.701 0.678 0.701 6,390,707 0.6969 1.67%
2013-10-11 0 5 1.200 1.200 1.220 2,225,630 0.689 0.689 0.701 0.683 0.712 3,184,905 0.6988 -3.23%
2013-10-04 0 4 1.240 1.240 1.250 1,301,950 0.712 0.712 0.718 0.712 0.741 1,817,956 0.7162 -3.12%
2013-09-27 0 5 1.280 1.250 1.320 1,652,050 0.735 0.718 0.758 0.724 0.781 2,201,050 0.7506 -5.88%
2013-09-19 0 4 1.360 1.320 1.360 27,188,410 0.781 0.758 0.781 0.660 0.833 39,004,209 0.6971 5.43%
2013-09-13 0 5 1.290 1.290 1.300 1,010,790 0.741 0.741 0.747 0.620 0.741 1,441,827 0.7010 2.38%
2013-09-06 0 5 1.260 1.240 1.260 1,040,580 0.724 0.712 0.724 0.689 0.724 1,487,102 0.6997 4.13%
2013-08-30 0 5 1.210 1.210 1.250 242,660 0.695 0.695 0.718 0.689 0.735 346,526 0.7003 -2.42%
2013-08-23 0 5 1.240 1.240 1.270 442,390 0.712 0.712 0.729 0.683 0.741 611,209 0.7238 -3.12%
2013-08-16 0 4 1.280 1.240 1.280 703,550 0.735 0.712 0.735 0.712 0.747 962,959 0.7306 3.23%
2013-08-09 0 5 1.240 1.220 1.240 661,230 0.712 0.701 0.712 0.689 0.712 949,029 0.6967 0.00%
2013-08-02 0 5 1.240 1.220 1.240 790,940 0.712 0.701 0.712 0.683 0.718 1,133,610 0.6977 -1.59%
2013-07-26 0 5 1.260 1.240 1.280 516,360 0.724 0.712 0.735 0.701 0.735 712,207 0.7250 0.00%
2013-07-19 0 5 1.260 1.260 1.300 487,340 0.724 0.724 0.747 0.689 0.752 659,967 0.7384 -3.82%
2013-07-12 0 5 1.310 1.280 1.350 365,040 0.752 0.735 0.775 0.689 0.752 494,540 0.7381 0.77%
2013-07-05 0 4 1.300 1.270 1.320 280,700 0.747 0.729 0.758 0.666 0.747 402,249 0.6978 5.69%
2013-06-28 0 5 1.230 1.230 1.280 1,405,440 0.706 0.706 0.735 0.701 0.792 1,885,868 0.7452 -13.38%
2013-06-21 0 5 1.420 1.420 1.440 668,390 0.815 0.815 0.827 0.804 0.861 802,756 0.8326 -8.39%
2013-06-14 0 4 1.550 1.550 1.560 1,173,050 0.890 0.890 0.896 0.850 0.930 1,321,675 0.8875 -4.32%
2013-06-07 0 5 1.620 1.590 1.620 2,244,240 0.930 0.913 0.930 0.873 0.982 2,392,597 0.9380 3.18%
2013-05-31 0 5 1.570 1.560 1.600 2,105,980 0.902 0.896 0.919 0.867 0.965 2,307,272 0.9128 -4.85%
2013-05-24 0 5 1.650 1.650 1.660 4,836,760 0.948 0.948 0.953 0.830 0.965 5,299,979 0.9126 11.18%
2013-05-16 0 4 1.520 1.520 1.550 1,691,090 0.852 0.852 0.869 0.785 0.863 2,038,591 0.8295 2.01%
2013-05-10 0 5 1.490 1.490 1.500 3,098,460 0.835 0.835 0.841 0.807 0.897 3,570,655 0.8678 0.68%
2013-05-03 0 4 1.480 1.480 1.500 1,290,150 0.830 0.830 0.841 0.774 0.852 1,573,086 0.8201 5.71%
2013-04-26 0 5 1.400 1.400 1.420 802,140 0.785 0.785 0.796 0.774 0.802 1,018,404 0.7876 -0.71%
2013-04-19 0 5 1.410 1.410 1.440 1,191,590 0.791 0.791 0.807 0.746 0.785 1,539,198 0.7742 0.71%
2013-04-12 0 5 1.400 1.360 1.420 1,879,100 0.785 0.763 0.796 0.723 0.785 2,486,260 0.7558 5.26%
2013-04-05 0 3 1.330 1.310 1.350 3,247,850 0.746 0.734 0.757 0.746 0.785 4,271,588 0.7603 -5.00%
2013-03-28 0 4 1.400 1.360 1.400 4,048,080 0.785 0.763 0.785 0.746 0.807 5,168,710 0.7832 4.48%
2013-03-22 0 5 1.340 1.340 1.350 1,047,400 0.751 0.751 0.757 0.718 0.751 1,423,268 0.7359 1.52%
2013-03-15 0 5 1.320 1.300 1.330 1,851,920 0.740 0.729 0.746 0.718 0.763 2,504,096 0.7396 -2.94%
2013-03-08 0 5 1.360 1.360 1.380 834,150 0.763 0.763 0.774 0.718 0.774 1,102,230 0.7568 0.00%
2013-03-01 0 5 1.360 1.350 1.380 798,140 0.763 0.757 0.774 0.718 0.785 1,059,425 0.7534 -2.16%
2013-02-22 0 5 1.390 1.380 1.390 615,190 0.779 0.774 0.779 0.763 0.802 788,326 0.7804 -1.42%
2013-02-15 0 2 1.410 1.410 1.420 383,000 0.791 0.791 0.796 0.774 0.796 485,124 0.7895 1.44%
2013-02-08 0 5 1.390 1.390 1.400 1,974,430 0.779 0.779 0.785 0.740 0.802 2,568,303 0.7688 2.21%
2013-02-01 0 5 1.360 1.350 1.360 1,162,510 0.763 0.757 0.763 0.718 0.779 1,539,198 0.7553 -0.73%
2013-01-25 0 5 1.370 1.370 1.390 1,765,070 0.768 0.768 0.779 0.768 0.796 2,263,317 0.7799 -2.14%
2013-01-18 0 5 1.400 1.390 1.400 4,248,660 0.785 0.779 0.785 0.768 0.858 5,232,918 0.8119 -6.04%
2013-01-11 0 5 1.490 1.490 1.510 4,446,618 0.835 0.835 0.847 0.813 0.903 5,079,622 0.8754 -6.88%
2013-01-04 0 4 1.600 1.600 1.610 10,144,030 0.897 0.897 0.903 0.813 0.964 11,211,357 0.9048 8.11%
2012-12-28 0 3 1.480 1.470 1.480 2,412,250 0.830 0.824 0.830 0.763 0.830 2,971,384 0.8118 8.82%
2012-12-21 0 5 1.360 1.350 1.380 3,089,390 0.763 0.757 0.774 0.751 0.796 3,998,706 0.7726 -1.45%
2012-12-14 0 5 1.380 1.360 1.380 2,660,940 0.774 0.763 0.774 0.729 0.779 3,502,880 0.7596 6.15%
2012-12-07 0 5 1.300 1.290 1.300 3,365,350 0.729 0.723 0.729 0.617 0.768 4,631,864 0.7266 4.00%
2012-11-30 0 5 1.250 1.230 1.260 4,011,490 0.701 0.690 0.706 0.645 0.830 5,902,639 0.6796 6.84%
2012-11-23 0 5 1.170 1.170 1.180 1,573,300 0.656 0.656 0.662 0.634 0.678 2,430,970 0.6472 0.00%
2012-11-16 0 5 1.170 1.170 1.190 1,944,650 0.656 0.656 0.667 0.628 0.785 2,851,887 0.6819 -7.87%
2012-11-09 0 5 1.270 1.240 1.270 1,905,610 0.712 0.695 0.712 0.690 0.802 2,525,498 0.7545 -10.56%
2012-11-02 0 5 1.420 1.420 1.430 3,998,400 0.796 0.796 0.802 0.734 0.813 5,115,204 0.7817 5.97%
2012-10-26 0 4 1.340 1.320 1.340 19,695,660 0.751 0.740 0.751 0.729 0.830 25,196,126 0.7817 7.20%
2012-10-19 0 5 1.250 1.240 1.330 6,469,190 0.701 0.695 0.746 0.662 0.763 9,071,105 0.7132 0.81%
2012-10-12 0 5 1.240 1.230 1.240 10,439,140 0.695 0.690 0.695 0.606 0.712 15,802,200 0.6606 11.71%
2012-10-05 0 3 1.110 1.090 1.120 1,797,910 0.622 0.611 0.628 0.589 0.628 2,960,683 0.6073 2.78%
2012-09-28 0 5 1.080 1.050 1.080 1,542,070 0.606 0.589 0.606 0.578 0.617 2,589,706 0.5955 1.89%
2012-09-21 0 5 1.060 1.060 1.080 3,171,390 0.594 0.594 0.606 0.583 0.611 5,350,632 0.5927 0.00%
2012-09-14 0 5 1.060 1.060 1.070 16,461,510 0.594 0.594 0.600 0.538 0.639 27,577,157 0.5969 11.58%
2012-09-07 0 5 0.950 0.950 0.960 2,603,500 0.533 0.533 0.538 0.493 0.561 4,904,746 0.5308 5.56%
2012-08-31 0 5 0.900 0.880 0.900 1,764,080 0.505 0.493 0.505 0.499 0.549 3,410,136 0.5173 -4.26%
2012-08-24 0 5 0.940 0.930 0.950 2,038,080 0.527 0.521 0.533 0.516 0.549 3,882,775 0.5249 0.00%
2012-08-17 0 5 0.940 0.940 0.950 1,343,060 0.527 0.527 0.533 0.527 0.561 2,513,013 0.5344 -6.00%
2012-08-10 0 5 1.000 0.990 1.000 3,540,940 0.561 0.555 0.561 0.549 0.578 6,322,663 0.5600 2.04%
2012-08-03 0 5 0.980 0.980 0.990 2,009,710 0.549 0.549 0.555 0.549 0.589 3,577,789 0.5617 -2.00%
2012-07-27 0 5 1.000 0.970 1.000 479,470 0.561 0.544 0.561 0.533 0.617 857,885 0.5589 -9.09%
2012-07-20 0 5 1.100 1.100 1.120 1,086,130 0.617 0.617 0.628 0.600 0.617 1,765,709 0.6151 0.92%
2012-07-13 0 5 1.090 1.090 1.130 453,550 0.611 0.611 0.634 0.611 0.650 713,418 0.6357 -6.03%
2012-07-06 0 4 1.160 1.160 1.180 972,910 0.650 0.650 0.662 0.650 0.662 1,482,125 0.6564 -0.85%
2012-06-29 0 5 1.170 1.160 1.170 1,235,605 0.656 0.650 0.656 0.611 0.678 1,915,769 0.6450 -0.85%
2012-06-22 0 5 1.180 1.160 1.180 700,700 0.662 0.650 0.662 0.617 0.673 1,079,044 0.6494 6.31%
2012-06-15 0 5 1.110 1.110 1.140 473,290 0.622 0.622 0.639 0.594 0.656 756,223 0.6259 -2.63%
2012-06-08 0 5 1.140 1.120 1.140 445,240 0.639 0.628 0.639 0.622 0.673 693,799 0.6417 -8.06%
2012-06-01 0 5 1.240 1.240 1.250 1,141,740 0.695 0.695 0.701 0.617 0.701 1,767,492 0.6460 7.83%
2012-05-25 0 5 1.150 1.130 1.150 1,747,340 0.645 0.634 0.645 0.580 0.645 2,842,109 0.6148 4.37%
2012-05-18 0 5 1.140 1.130 1.140 1,838,340 0.618 0.612 0.618 0.591 0.688 2,909,954 0.6317 -12.98%
2012-05-11 0 5 1.310 1.250 1.310 1,068,040 0.710 0.677 0.710 0.677 0.737 1,509,412 0.7076 -4.38%
2012-05-04 0 4 1.370 1.370 1.420 1,251,280 0.742 0.742 0.770 0.688 0.813 1,706,853 0.7331 0.74%
2012-04-27 0 5 1.360 1.340 1.370 385,140 0.737 0.726 0.742 0.715 0.780 514,824 0.7481 -5.56%
2012-04-20 0 5 1.440 1.380 1.440 1,237,690 0.780 0.748 0.780 0.710 0.780 1,695,781 0.7299 6.67%
2012-04-13 0 4 1.350 1.350 1.380 367,490 0.732 0.732 0.748 0.710 0.786 494,526 0.7431 -10.00%
2012-04-05 0 3 1.500 1.300 1.500 175,670 0.813 0.705 0.813 0.710 0.813 223,275 0.7868 12.78%
2012-03-30 0 5 1.330 1.330 1.400 1,580,540 0.721 0.721 0.759 0.705 0.780 2,140,486 0.7384 -8.90%
2012-03-23 0 5 1.460 1.460 1.480 1,651,040 0.791 0.791 0.802 0.791 0.894 1,957,806 0.8433 -9.88%
2012-03-16 0 5 1.620 1.610 1.640 2,105,980 0.878 0.873 0.889 0.867 0.921 2,374,832 0.8868 -1.82%
2012-03-09 0 5 1.650 1.650 1.680 2,515,420 0.894 0.894 0.910 0.829 0.916 2,847,215 0.8835 -2.94%
2012-03-02 0 5 1.700 1.700 1.730 3,687,160 0.921 0.921 0.938 0.889 0.981 3,993,113 0.9234 -3.95%
2012-02-24 0 5 1.770 1.770 1.790 3,758,180 0.959 0.959 0.970 0.894 0.992 3,985,732 0.9429 2.31%
2012-02-17 0 5 1.730 1.730 1.750 3,988,157 0.938 0.938 0.948 0.916 1.030 4,147,472 0.9616 2.98%
2012-02-10 0 5 1.680 1.680 1.710 6,437,830 0.910 0.910 0.927 0.856 0.970 7,028,544 0.9160 7.69%
2012-02-03 0 5 1.560 1.540 1.560 2,779,990 0.845 0.835 0.845 0.791 0.883 3,360,194 0.8273 0.00%
2012-01-27 0 2 1.560 1.560 1.580 980,120 0.845 0.845 0.856 0.813 0.900 1,155,124 0.8485 2.63%
2012-01-20 0 5 1.520 1.500 1.520 4,541,580 0.824 0.813 0.824 0.732 0.867 5,860,503 0.7749 9.35%
2012-01-13 0 5 1.390 1.390 1.400 2,976,680 0.753 0.753 0.759 0.699 0.802 4,081,685 0.7293 6.11%
2012-01-06 0 4 1.310 1.310 1.330 392,980 0.710 0.710 0.721 0.705 0.726 553,574 0.7099 0.77%
2011-12-30 0 3 1.300 1.300 1.320 1,802,060 0.705 0.705 0.715 0.688 0.753 2,542,750 0.7087 -5.11%
2011-12-23 0 5 1.370 1.290 1.370 1,939,220 0.742 0.699 0.742 0.656 0.748 2,764,179 0.7016 0.74%
2011-12-16 0 5 1.360 1.360 1.380 913,640 0.737 0.737 0.748 0.715 0.802 1,208,636 0.7559 -4.23%
2011-12-09 0 5 1.420 1.420 1.450 3,475,040 0.770 0.770 0.786 0.753 0.900 4,303,115 0.8076 -7.19%
2011-12-02 0 5 1.530 1.490 1.530 1,228,020 0.829 0.807 0.829 0.748 0.921 1,505,721 0.8156 11.68%
2011-11-25 0 5 1.370 1.370 1.400 1,256,020 0.742 0.742 0.759 0.737 0.829 1,655,186 0.7588 -8.05%
2011-11-18 0 5 1.490 1.450 1.490 779,060 0.807 0.786 0.807 0.797 0.889 917,087 0.8495 -5.70%
2011-11-11 0 5 1.580 1.580 1.600 10,928,040 0.856 0.856 0.867 0.797 0.932 12,285,651 0.8895 7.48%
2011-11-04 0 5 1.470 1.460 1.470 3,562,620 0.797 0.791 0.797 0.721 0.835 4,646,330 0.7668 0.68%
2011-10-28 0 5 1.460 1.450 1.460 5,027,260 0.791 0.786 0.791 0.705 0.862 6,377,172 0.7883 12.31%
2011-10-21 0 5 1.300 1.300 1.320 4,094,130 0.705 0.705 0.715 0.683 0.856 5,554,192 0.7371 -5.80%
2011-10-14 0 5 1.380 1.360 1.380 17,483,540 0.748 0.737 0.748 0.547 0.824 25,316,781 0.6906 25.45%
2011-10-07 0 4 1.100 1.100 1.110 7,119,670 0.596 0.596 0.602 0.547 0.650 12,001,483 0.5932 -9.09%
2011-09-30 0 4 1.210 1.200 1.210 1,059,910 0.656 0.650 0.656 0.656 0.721 1,524,174 0.6954 -9.02%
2011-09-23 0 5 1.330 1.330 1.350 4,335,050 0.721 0.721 0.732 0.705 0.873 5,766,395 0.7518 -12.50%
2011-09-16 0 4 1.520 1.460 1.520 2,185,120 0.824 0.791 0.824 0.759 0.829 2,760,489 0.7916 -2.56%
2011-09-09 0 5 1.560 1.530 1.580 4,012,090 0.845 0.829 0.856 0.829 0.932 4,590,973 0.8739 -9.83%
2011-09-02 0 5 1.730 1.730 1.740 5,683,795 0.938 0.938 0.943 0.894 0.970 6,104,075 0.9311 2.37%
2011-08-26 0 5 1.690 1.690 1.800 6,014,200 0.916 0.916 0.975 0.894 1.030 6,515,565 0.9231 -6.11%
2011-08-19 0 5 1.800 1.800 1.820 6,106,730 0.975 0.975 0.986 0.965 1.127 6,029,158 1.0129 -5.26%
2011-08-12 0 5 1.900 1.870 1.900 6,105,063 1.030 1.013 1.030 0.943 1.203 5,688,895 1.0732 -17.39%
2011-08-05 0 5 2.300 2.300 2.330 5,598,480 1.246 1.246 1.263 1.192 1.355 4,393,532 1.2743 -4.17%
2011-07-29 0 5 2.400 2.390 2.400 1,935,440 1.301 1.295 1.301 1.301 1.393 1,448,518 1.3362 -5.51%
2011-07-22 0 5 2.540 2.510 2.540 3,281,890 1.377 1.360 1.377 1.328 1.436 2,422,809 1.3546 -4.51%
2011-07-15 0 5 2.660 2.650 2.660 12,564,880 1.442 1.436 1.442 1.398 1.474 8,604,384 1.4603 -1.48%
2011-07-08 0 5 2.700 2.700 2.730 11,300,840 1.463 1.463 1.479 1.360 1.517 7,702,059 1.4672 4.25%
2011-06-30 0 4 2.590 2.530 2.590 4,609,860 1.404 1.371 1.404 1.279 1.404 3,406,325 1.3533 7.92%
2011-06-24 0 5 2.400 2.360 2.400 6,750,490 1.301 1.279 1.301 1.187 1.333 5,334,607 1.2654 -2.04%
2011-06-17 0 5 2.450 2.450 2.500 7,825,700 1.328 1.328 1.355 1.328 1.436 5,646,454 1.3859 -5.77%
2011-06-10 0 4 2.600 2.600 2.640 8,231,040 1.409 1.409 1.431 1.387 1.653 5,473,001 1.5039 -16.13%
2011-06-03 0 5 3.100 3.090 3.100 27,853,160 1.680 1.675 1.680 1.545 1.713 16,998,410 1.6386 5.80%
2011-05-27 0 5 2.930 2.900 2.930 5,429,980 1.588 1.572 1.588 1.566 1.631 3,393,408 1.6002 -2.33%
2011-05-20 0 5 3.000 2.960 3.000 6,347,980 1.626 1.604 1.626 1.534 1.626 4,019,869 1.5792 3.81%
2011-05-13 0 4 2.890 2.880 2.890 7,962,450 1.566 1.561 1.566 1.555 1.610 5,035,677 1.5812 -1.37%
2011-05-06 0 4 2.930 2.930 2.950 3,121,350 1.588 1.588 1.599 1.550 1.637 1,946,735 1.6034 -2.01%
2011-04-29 0 4 2.990 2.970 2.990 10,841,500 1.620 1.610 1.620 1.610 1.670 6,641,823 1.6323 -3.30%
2011-04-21 0 4 3.130 3.080 3.130 27,718,773 1.676 1.649 1.676 1.553 1.697 17,142,510 1.6170 4.68%
2011-04-15 0 5 2.990 2.970 3.000 33,643,921 1.601 1.590 1.606 1.526 1.633 21,364,600 1.5748 3.82%
2011-04-08 0 4 2.880 2.880 2.890 65,002,240 1.542 1.542 1.547 1.333 1.574 45,341,218 1.4336 15.66%
2011-04-01 0 5 2.490 2.490 2.500 17,352,030 1.333 1.333 1.338 1.322 1.413 12,835,944 1.3518 -3.49%
2011-03-25 0 5 2.580 2.570 2.580 29,734,630 1.381 1.376 1.381 1.376 1.644 20,615,588 1.4423 -10.73%
2011-03-18 0 5 2.890 2.900 2.920 10,971,590 1.547 1.553 1.563 1.472 1.633 7,103,477 1.5445 -4.93%
2011-03-11 0 5 3.040 3.030 3.060 6,007,210 1.628 1.622 1.638 1.617 1.697 3,632,991 1.6535 -3.18%
2011-03-04 0 5 3.140 3.130 3.140 8,852,790 1.681 1.676 1.681 1.611 1.713 5,340,216 1.6578 1.95%
2011-02-25 0 5 3.080 3.070 3.080 26,561,200 1.649 1.644 1.649 1.606 1.954 15,422,933 1.7222 -15.62%
2011-02-18 0 5 3.650 3.620 3.650 6,283,750 1.954 1.938 1.954 1.906 1.981 3,212,722 1.9559 1.11%
2011-02-11 0 5 3.610 3.600 3.640 11,755,620 1.933 1.927 1.949 1.890 2.008 5,949,139 1.9760 -0.55%
2011-02-02 0 3 3.630 3.610 3.640 4,092,320 1.943 1.933 1.949 1.863 1.970 2,162,984 1.8920 0.83%
2011-01-28 0 5 3.600 3.580 3.600 22,410,310 1.927 1.917 1.927 1.911 2.067 11,086,653 2.0214 -5.01%
2011-01-21 0 5 3.790 3.780 3.800 65,512,451 2.029 2.024 2.034 1.820 2.061 32,858,400 1.9938 15.90%
2011-01-14 0 5 3.270 3.270 3.280 9,322,660 1.751 1.751 1.756 1.740 1.820 5,267,370 1.7699 -3.82%
2011-01-07 0 5 3.400 3.390 3.400 9,360,970 1.820 1.815 1.820 1.810 1.885 5,056,301 1.8513 0.00%
2010-12-31 0 4 3.400 3.400 3.420 10,337,880 1.820 1.820 1.831 1.740 1.868 5,678,299 1.8206 0.89%
2010-12-24 0 5 3.370 3.340 3.370 6,614,550 1.804 1.788 1.804 1.729 1.820 3,692,762 1.7912 0.60%
2010-12-17 0 5 3.350 3.350 3.370 7,766,790 1.793 1.793 1.804 1.767 1.858 4,273,667 1.8174 -2.05%
2010-12-10 0 5 3.420 3.370 3.430 8,386,940 1.831 1.804 1.836 1.793 1.868 4,611,750 1.8186 0.88%
2010-12-03 0 5 3.390 3.390 3.400 11,411,930 1.815 1.815 1.820 1.745 1.874 6,307,768 1.8092 0.59%
2010-11-26 0 5 3.370 3.360 3.370 6,884,800 1.804 1.799 1.804 1.799 1.885 3,741,327 1.8402 -2.60%
2010-11-19 0 5 3.460 3.430 3.440 15,058,376 1.852 1.836 1.842 1.777 1.986 8,177,498 1.8414 -2.81%
2010-11-12 0 5 3.560 3.560 3.580 40,994,470 1.906 1.906 1.917 1.901 2.050 20,684,699 1.9819 -3.00%
2010-11-05 0 5 3.670 3.660 3.670 72,071,564 1.965 1.959 1.965 1.751 1.981 38,771,202 1.8589 7.62%
2010-10-29 0 5 3.410 3.390 3.400 31,244,982 1.826 1.815 1.820 1.799 1.976 16,697,388 1.8712 -4.48%
2010-10-22 0 5 3.570 3.560 3.620 27,947,918 1.911 1.906 1.938 1.906 2.034 14,255,519 1.9605 -4.03%
2010-10-15 0 5 3.720 3.720 3.740 36,621,745 1.992 1.992 2.002 1.933 2.083 18,204,179 2.0117 1.64%
2010-10-08 0 5 3.660 3.660 3.700 43,876,672 1.959 1.959 1.981 1.890 2.024 22,296,663 1.9679 1.39%
2010-09-30 0 4 3.610 3.600 3.620 46,912,386 1.933 1.927 1.938 1.863 2.067 24,082,339 1.9480 -5.99%
2010-09-24 0 4 3.840 3.820 3.840 92,790,900 2.056 2.045 2.056 1.911 2.077 46,382,738 2.0005 7.56%
2010-09-17 0 5 3.570 3.570 3.580 174,590,919 1.911 1.911 1.917 1.488 2.008 93,512,598 1.8670 24.39%
2010-09-10 0 5 2.870 2.860 2.870 15,280,610 1.537 1.531 1.537 1.510 1.574 9,916,477 1.5409 1.77%
2010-09-03 0 5 2.820 2.810 2.830 37,537,050 1.510 1.504 1.515 1.296 1.526 26,659,988 1.4080 4.83%
2010-08-27 0 5 2.690 2.690 2.700 34,405,910 1.440 1.440 1.446 1.371 1.767 22,980,300 1.4972 -18.24%
2010-08-20 0 5 3.290 3.280 3.300 16,366,058 1.761 1.756 1.767 1.724 1.868 9,267,021 1.7661 0.00%
2010-08-13 0 5 3.290 3.270 3.290 27,399,156 1.761 1.751 1.761 1.702 1.874 15,656,124 1.7501 -4.36%
2010-08-06 0 5 3.440 3.420 3.450 30,100,060 1.842 1.831 1.847 1.569 1.901 16,819,787 1.7896 15.44%
2010-07-30 0 5 2.980 2.960 2.980 11,254,106 1.595 1.585 1.595 1.547 1.633 7,136,352 1.5770 0.00%
2010-07-23 0 5 2.980 2.970 2.990 10,402,290 1.595 1.590 1.601 1.456 1.601 6,843,845 1.5199 6.43%
2010-07-16 0 5 2.800 2.800 2.820 15,118,232 1.499 1.499 1.510 1.499 1.579 9,851,102 1.5347 -1.75%
2010-07-09 0 5 2.850 2.840 2.860 8,931,660 1.526 1.520 1.531 1.338 1.553 6,111,643 1.4614 8.37%
2010-07-02 0 4 2.630 2.630 2.650 14,864,479 1.408 1.408 1.419 1.392 1.553 10,155,354 1.4637 -7.72%
2010-06-25 0 5 2.850 2.850 2.880 18,691,270 1.526 1.526 1.542 1.488 1.574 12,318,547 1.5173 2.52%
2010-06-18 0 4 2.780 2.770 2.780 21,796,350 1.488 1.483 1.488 1.478 1.606 14,289,141 1.5254 -4.79%
2010-06-11 0 5 2.920 2.900 2.940 6,522,510 1.563 1.553 1.574 1.467 1.606 4,277,403 1.5249 0.00%
2010-06-04 0 5 2.920 2.920 2.940 8,858,149 1.563 1.563 1.574 1.456 1.638 5,717,524 1.5493 -2.34%
2010-05-28 0 5 2.990 2.950 2.980 30,557,158 1.601 1.579 1.595 1.306 1.644 20,685,446 1.4772 4.55%
2010-05-20 0 4 2.860 2.860 2.880 14,490,820 1.531 1.531 1.542 1.472 1.756 8,895,691 1.6290 -14.37%
2010-05-14 0 5 3.340 3.330 3.350 14,025,100 1.788 1.783 1.793 1.772 1.954 7,611,536 1.8426 -1.18%
2010-05-07 0 5 3.380 3.350 3.380 26,752,575 1.810 1.793 1.810 1.735 2.109 14,190,144 1.8853 -12.89%
2010-04-30 0 5 3.880 3.880 3.890 30,340,030 2.077 2.077 2.083 2.061 2.233 14,315,986 2.1193 -4.50%
2010-04-23 0 5 4.120 4.110 4.140 27,759,605 2.175 2.170 2.186 2.096 2.270 12,729,182 2.1808 0.00%
2010-04-16 0 5 4.120 4.120 4.170 44,743,881 2.175 2.175 2.201 2.164 2.344 19,789,711 2.2610 -7.42%
2010-04-09 0 3 4.450 4.430 4.450 39,777,862 2.349 2.339 2.349 2.122 2.365 17,662,498 2.2521 10.70%
2010-04-01 0 4 4.020 4.010 4.030 35,927,300 2.122 2.117 2.128 1.901 2.143 17,786,759 2.0199 3.08%
2010-03-26 0 5 3.900 3.890 3.900 16,200,980 2.059 2.054 2.059 2.022 2.133 7,862,922 2.0604 -3.47%
2010-03-19 0 5 4.040 4.030 4.050 27,016,360 2.133 2.128 2.138 2.032 2.138 13,014,263 2.0759 0.50%
2010-03-12 0 5 4.020 4.030 4.050 20,219,200 2.122 2.128 2.138 2.117 2.238 9,296,849 2.1748 -3.37%
2010-03-05 0 5 4.160 4.140 4.170 30,491,970 2.196 2.186 2.201 2.085 2.238 14,136,591 2.1570 4.00%
2010-02-26 0 5 4.000 3.970 4.010 15,623,682 2.112 2.096 2.117 2.059 2.143 7,419,674 2.1057 3.90%
2010-02-19 0 3 3.850 3.830 3.850 7,273,420 2.032 2.022 2.032 2.011 2.138 3,470,218 2.0960 -2.78%
2010-02-12 0 5 3.960 3.960 3.980 25,253,290 2.091 2.091 2.101 1.953 2.106 12,430,842 2.0315 0.00%
2010-02-05 0 5 3.960 3.950 3.960 49,215,716 2.091 2.085 2.091 1.985 2.217 23,154,610 2.1255 0.76%
2010-01-29 0 5 3.930 3.950 3.960 61,933,840 2.075 2.085 2.091 1.990 2.154 29,663,920 2.0879 3.15%
2010-01-22 0 5 3.810 3.810 3.860 40,230,620 2.011 2.011 2.038 1.890 2.164 19,510,503 2.0620 -6.62%
2010-01-15 0 5 4.080 4.070 4.080 73,194,760 2.154 2.149 2.154 2.122 2.323 32,794,693 2.2319 -2.39%
2010-01-08 0 5 4.180 4.160 4.180 52,474,170 2.207 2.196 2.207 2.112 2.228 24,081,264 2.1790 1.95%
2009-12-31 0 4 4.100 4.070 4.100 59,473,364 2.164 2.149 2.164 1.964 2.217 27,788,260 2.1402 10.81%
2009-12-24 0 4 3.700 3.700 3.730 22,785,230 1.953 1.953 1.969 1.800 1.980 12,003,695 1.8982 6.32%
2009-12-18 0 5 3.480 3.480 3.500 58,325,860 1.837 1.837 1.848 1.800 2.149 29,407,821 1.9833 -12.12%
2009-12-11 0 5 3.960 3.950 3.960 83,777,981 2.091 2.085 2.091 2.054 2.281 38,930,083 2.1520 -6.60%
2009-12-04 0 5 4.240 4.220 4.240 84,475,360 2.238 2.228 2.238 2.186 2.560 35,846,287 2.3566 -5.99%
2009-11-27 0 5 4.510 4.510 4.540 65,144,400 2.381 2.381 2.397 2.286 2.650 26,807,052 2.4301 3.92%
2009-11-20 0 5 4.340 4.340 4.360 52,653,450 2.291 2.291 2.302 2.270 2.534 22,065,811 2.3862 -2.91%
2009-11-13 0 5 4.470 4.470 4.480 65,453,820 2.360 2.360 2.365 1.853 2.365 30,966,767 2.1137 23.82%
2009-11-06 0 5 3.610 3.620 3.630 86,751,680 1.906 1.911 1.916 1.769 2.112 44,697,994 1.9408 2.85%
2009-10-30 0 4 3.510 3.530 3.540 61,477,040 1.853 1.864 1.869 1.610 1.927 34,853,714 1.7639 11.08%
2009-10-23 0 5 3.160 3.140 3.160 38,035,800 1.668 1.658 1.668 1.483 1.721 23,619,074 1.6104 12.06%
2009-10-16 0 5 2.820 2.820 2.830 25,766,890 1.489 1.489 1.494 1.457 1.610 16,862,378 1.5281 -0.35%
2009-10-09 0 5 2.830 2.800 2.830 11,140,905 1.494 1.478 1.494 1.410 1.494 7,602,466 1.4654 5.99%
2009-10-02 0 4 2.670 2.670 2.690 7,456,120 1.410 1.410 1.420 1.394 1.584 5,053,789 1.4754 -9.49%
2009-09-25 0 5 2.950 2.940 2.970 12,764,310 1.557 1.552 1.568 1.415 1.621 8,306,170 1.5367 -0.67%
2009-09-18 0 5 2.970 2.950 2.970 40,593,400 1.568 1.557 1.568 1.351 1.600 27,062,772 1.5000 10.41%
2009-09-11 0 5 2.690 2.690 2.700 12,932,760 1.420 1.420 1.425 1.404 1.505 9,036,772 1.4311 -2.18%
2009-09-04 0 5 2.750 2.740 2.750 12,989,000 1.452 1.447 1.452 1.383 1.505 9,139,629 1.4212 0.36%
2009-08-28 0 5 2.740 2.730 2.750 8,470,210 1.447 1.441 1.452 1.436 1.531 5,688,353 1.4890 -2.84%
2009-08-21 0 5 2.820 2.810 2.820 12,949,920 1.489 1.483 1.489 1.420 1.594 8,522,112 1.5196 -7.54%
2009-08-14 0 5 3.050 3.040 3.060 9,969,105 1.610 1.605 1.615 1.547 1.658 6,206,424 1.6063 1.67%
2009-08-07 0 5 3.000 2.990 3.000 14,153,440 1.584 1.578 1.584 1.573 1.684 8,709,640 1.6250 -2.60%
2009-07-31 0 5 3.080 3.080 3.090 21,178,255 1.626 1.626 1.631 1.563 1.689 12,987,460 1.6307 0.33%
2009-07-24 0 5 3.070 3.050 3.100 38,826,940 1.621 1.610 1.637 1.531 1.689 24,149,456 1.6078 -2.54%
2009-07-17 0 5 3.150 3.150 3.160 13,293,380 1.663 1.663 1.668 1.520 1.726 8,156,527 1.6298 5.00%
2009-07-10 0 5 3.000 3.000 3.040 20,956,064 1.584 1.584 1.605 1.552 1.647 13,132,343 1.5958 -4.46%
2009-07-03 0 4 3.140 3.160 3.170 12,531,610 1.658 1.668 1.674 1.658 1.827 7,245,405 1.7296 -2.48%
2009-06-26 0 5 3.220 3.210 3.220 21,763,600 1.700 1.695 1.700 1.600 1.716 13,098,556 1.6615 -0.31%
2009-06-19 0 5 3.230 3.190 3.230 39,472,385 1.705 1.684 1.705 1.621 1.795 23,447,332 1.6834 -1.22%
2009-06-12 0 5 3.270 3.260 3.270 50,112,456 1.726 1.721 1.726 1.557 1.774 30,153,865 1.6619 7.21%
2009-06-05 0 5 3.050 3.060 3.070 37,916,840 1.610 1.615 1.621 1.462 1.637 24,282,052 1.5615 12.55%
2009-05-29 0 4 2.710 2.710 2.720 34,544,620 1.431 1.431 1.436 1.399 1.552 23,504,473 1.4697 -5.24%
2009-05-22 0 5 2.860 2.850 2.860 44,190,095 1.510 1.505 1.510 1.351 1.584 29,655,703 1.4901 10.00%
2009-05-15 0 5 2.600 2.610 2.620 31,003,910 1.373 1.378 1.383 1.172 1.394 24,274,475 1.2772 17.12%
2009-05-08 0 5 2.220 2.220 2.230 29,340,328 1.172 1.172 1.177 1.061 1.256 24,963,215 1.1753 8.82%
2009-04-30 0 4 2.040 2.020 2.040 9,561,690 1.077 1.066 1.077 0.998 1.082 9,266,542 1.0319 3.03%
2009-04-24 0 5 1.980 1.980 2.000 16,789,030 1.045 1.045 1.056 1.008 1.088 15,929,473 1.0540 0.00%
2009-04-17 0 4 1.980 1.970 1.980 31,462,992 1.045 1.040 1.045 0.961 1.146 29,992,757 1.0490 11.24%
2009-04-09 0 4 1.780 1.780 1.790 7,239,972 0.940 0.940 0.945 0.892 0.956 7,892,851 0.9173 1.71%
2009-04-03 0 5 1.750 1.750 1.790 12,111,880 0.924 0.924 0.945 0.834 0.987 13,361,042 0.9065 2.94%
2009-03-27 0 5 1.700 1.700 1.710 12,317,840 0.897 0.897 0.903 0.824 0.934 13,806,996 0.8921 7.59%
2009-03-20 0 5 1.580 1.570 1.580 9,809,370 0.834 0.829 0.834 0.813 0.887 11,615,379 0.8445 0.00%
2009-03-13 0 5 1.580 1.550 1.570 23,349,530 0.834 0.818 0.829 0.691 0.850 30,306,749 0.7704 12.61%
2009-03-06 0 5 1.500 1.470 1.500 7,638,752 0.741 0.726 0.741 0.716 0.790 10,210,890 0.7481 -6.25%
2009-02-27 0 5 1.600 1.600 1.610 8,820,508 0.790 0.790 0.795 0.790 0.864 10,760,014 0.8197 -6.98%
2009-02-20 0 5 1.720 1.710 1.720 44,792,920 0.849 0.844 0.849 0.627 1.002 54,644,527 0.8197 34.38%
2009-02-13 0 5 1.280 1.280 1.290 4,171,640 0.632 0.632 0.637 0.588 0.637 6,842,716 0.6096 6.67%
2009-02-06 0 5 1.200 1.180 1.200 1,128,670 0.593 0.583 0.593 0.548 0.612 1,933,943 0.5836 -1.64%
2009-01-30 0 2 1.220 1.150 1.220 249,010 0.602 0.568 0.602 0.553 0.602 435,390 0.5719 8.93%
2009-01-23 0 5 1.120 1.120 1.130 997,080 0.553 0.553 0.558 0.548 0.642 1,688,910 0.5904 -13.18%
2009-01-16 0 5 1.290 1.280 1.300 3,383,268 0.637 0.632 0.642 0.602 0.662 5,328,469 0.6349 -2.27%
2009-01-09 0 5 1.320 1.320 1.330 4,996,550 0.652 0.652 0.657 0.588 0.672 7,938,280 0.6294 4.76%
2009-01-02 0 4 1.260 1.250 1.290 1,294,000 0.622 0.617 0.637 0.593 0.642 2,095,949 0.6174 3.28%
2008-12-24 0 3 1.220 1.190 1.250 1,814,150 0.602 0.588 0.617 0.568 0.627 3,057,858 0.5933 0.83%
2008-12-19 0 5 1.210 1.210 1.250 3,727,230 0.598 0.598 0.617 0.523 0.617 6,584,115 0.5661 9.01%
2008-12-12 0 5 1.110 1.080 1.120 4,954,660 0.548 0.533 0.553 0.469 0.588 9,390,256 0.5276 14.43%
2008-12-05 0 5 0.970 0.930 0.970 2,340,300 0.479 0.459 0.479 0.435 0.484 5,050,528 0.4634 7.78%
2008-11-28 0 5 0.900 0.890 0.900 3,439,210 0.444 0.439 0.444 0.400 0.469 7,776,274 0.4423 -5.26%
2008-11-21 0 5 0.950 0.920 0.990 1,274,520 0.469 0.454 0.489 0.425 0.553 2,685,245 0.4746 -12.04%
2008-11-14 0 5 1.080 1.080 1.120 6,115,310 0.533 0.533 0.553 0.444 0.573 12,014,749 0.5090 18.68%
2008-11-07 0 5 0.910 0.900 0.920 8,621,322 0.449 0.444 0.454 0.395 0.519 18,777,343 0.4591 0.00%
2008-10-31 0 5 0.910 0.900 0.920 3,016,950 0.449 0.444 0.454 0.380 0.459 7,146,477 0.4222 1.11%
2008-10-24 0 5 0.900 0.880 0.900 5,285,405 0.444 0.435 0.444 0.385 0.533 11,212,243 0.4714 -13.46%
2008-10-17 0 5 1.040 1.030 1.040 5,456,870 0.514 0.509 0.514 0.494 0.642 9,995,752 0.5459 -9.57%
2008-10-10 0 4 1.150 1.140 1.170 4,671,780 0.568 0.563 0.578 0.538 0.706 7,743,873 0.6033 -21.77%
2008-10-03 0 4 1.470 1.430 1.470 2,479,490 0.726 0.706 0.726 0.622 0.741 3,582,351 0.6921 8.09%
2008-09-26 0 5 1.360 1.310 1.360 2,664,680 0.672 0.647 0.672 0.627 0.691 4,019,767 0.6629 0.74%
2008-09-19 0 4 1.350 1.330 1.350 5,757,050 0.667 0.657 0.667 0.607 0.736 8,790,835 0.6549 -6.90%
2008-09-12 0 5 1.450 1.440 1.460 3,935,220 0.716 0.711 0.721 0.681 0.760 5,461,618 0.7205 -3.97%
2008-09-05 0 5 1.510 1.500 1.550 13,704,575 0.746 0.741 0.765 0.716 0.805 18,381,344 0.7456 0.67%
2008-08-29 0 5 1.500 1.490 1.500 11,527,410 0.741 0.736 0.741 0.612 0.790 16,299,800 0.7072 -2.60%
2008-08-21 0 4 1.540 1.500 1.540 2,319,440 0.760 0.741 0.760 0.701 0.770 3,118,610 0.7437 2.67%
2008-08-15 0 5 1.500 1.480 1.500 3,230,180 0.741 0.731 0.741 0.691 0.790 4,347,828 0.7429 -1.32%
2008-08-08 0 4 1.520 1.520 1.540 21,395,490 0.751 0.751 0.760 0.647 0.765 31,161,799 0.6866 -1.94%
2008-08-01 0 5 1.550 1.530 1.550 18,904,030 0.765 0.756 0.765 0.756 0.874 23,383,499 0.8084 -8.82%
2008-07-25 0 5 1.700 1.680 1.700 9,639,702 0.839 0.830 0.839 0.825 0.904 11,340,402 0.8500 -5.56%
2008-07-18 0 5 1.800 1.750 1.800 6,957,379 0.889 0.864 0.889 0.844 1.027 7,330,686 0.9491 -10.00%
2008-07-11 0 5 2.000 1.990 2.000 8,597,140 0.988 0.983 0.988 0.741 0.997 9,900,574 0.8683 30.72%
2008-07-04 0 4 1.530 1.530 1.540 3,739,059 0.756 0.756 0.760 0.741 0.899 4,638,219 0.8061 -15.93%
2008-06-27 0 5 1.820 1.820 1.850 8,144,310 0.899 0.899 0.914 0.884 1.032 8,527,576 0.9551 -12.92%
2008-06-20 0 5 2.090 2.080 2.120 8,363,330 1.032 1.027 1.047 1.012 1.136 7,841,076 1.0666 -7.93%
2008-06-13 0 4 2.270 2.260 2.270 8,428,830 1.121 1.116 1.121 1.121 1.210 7,221,405 1.1672 -7.72%
2008-06-06 0 5 2.460 2.440 2.460 5,881,000 1.215 1.205 1.215 1.165 1.259 4,841,946 1.2146 0.82%
2008-05-30 0 5 2.440 2.440 2.460 11,111,400 1.205 1.205 1.215 1.081 1.235 9,598,028 1.1577 -4.31%
2008-05-23 0 5 2.550 2.520 2.550 10,096,420 1.259 1.244 1.259 1.195 1.397 7,664,895 1.3172 -7.27%
2008-05-16 0 4 2.750 2.740 2.750 12,322,860 1.358 1.353 1.358 1.156 1.373 9,704,142 1.2699 13.64%
2008-05-09 0 5 2.420 2.420 2.430 9,434,340 1.195 1.195 1.200 1.185 1.264 7,725,647 1.2212 -3.20%
2008-05-02 0 4 2.500 2.500 2.520 21,994,560 1.235 1.235 1.244 1.106 1.314 18,215,517 1.2075 11.61%
2008-04-25 0 5 2.240 2.240 2.260 9,876,720 1.106 1.106 1.116 1.012 1.156 9,116,871 1.0833 12.00%
2008-04-18 0 5 2.000 2.000 2.020 13,531,200 0.988 0.988 0.997 0.948 1.086 13,499,531 1.0023 -5.66%
2008-04-11 0 5 2.120 2.180 2.190 10,507,040 1.047 1.077 1.081 0.983 1.126 9,991,702 1.0516 -8.23%
2008-04-03 0 4 2.310 2.290 2.320 8,593,447 1.141 1.131 1.146 0.963 1.185 7,925,984 1.0842 16.08%
2008-03-28 0 4 1.990 1.980 1.990 11,916,800 0.983 0.978 0.983 0.869 0.988 12,936,156 0.9212 21.79%
2008-03-20 0 4 2.540 2.550 2.580 40,366,480 0.807 0.810 0.820 0.607 0.810 57,220,107 0.7055 8.09%
2008-03-14 0 5 2.350 2.320 2.350 20,855,906 0.746 0.737 0.746 0.721 0.997 24,035,924 0.8677 -22.95%
2008-03-07 0 5 3.050 3.050 3.060 60,663,798 0.969 0.969 0.972 0.947 1.414 54,745,690 1.1081 -22.39%
2008-02-29 0 5 3.930 3.900 3.950 5,293,580 1.248 1.239 1.255 1.175 1.248 4,331,804 1.2220 3.97%
2008-02-22 0 5 3.780 3.740 3.880 5,298,336 1.201 1.188 1.232 1.201 1.347 4,218,472 1.2560 -5.03%
2008-02-15 0 5 3.980 3.700 3.980 4,327,485 1.264 1.175 1.264 1.039 1.334 3,626,705 1.1932 17.40%
2008-02-06 0 3 3.390 3.280 3.390 3,504,520 1.077 1.042 1.077 1.010 1.099 3,374,777 1.0384 9.35%
2008-02-01 0 5 3.100 3.100 3.150 11,668,600 0.985 0.985 1.001 0.953 1.026 11,969,127 0.9749 -4.91%
2008-01-25 0 5 3.260 3.260 3.300 17,226,220 1.036 1.036 1.048 0.889 1.302 17,138,329 1.0051 -16.62%
2008-01-18 0 5 3.910 3.910 3.920 3,226,100 1.242 1.242 1.245 1.207 1.499 2,411,455 1.3378 -16.81%
2008-01-11 0 5 4.700 4.610 4.700 11,314,460 1.493 1.464 1.493 1.429 1.750 7,353,993 1.5385 -16.07%
2008-01-04 0 4 5.600 5.550 5.620 2,279,880 1.779 1.763 1.785 1.779 1.906 1,252,949 1.8196 -6.67%
2007-12-28 0 3 6.000 5.820 6.000 2,249,680 1.906 1.849 1.906 1.779 1.938 1,196,283 1.8806 4.17%
2007-12-21 0 5 5.760 5.750 5.760 20,303,864 1.830 1.826 1.830 1.763 1.858 11,122,284 1.8255 -1.37%
2007-12-14 0 5 5.840 5.800 5.850 30,309,852 1.855 1.842 1.858 1.849 1.969 15,841,306 1.9133 -5.65%
2007-12-07 0 5 6.190 6.110 6.200 14,823,890 1.966 1.941 1.969 1.944 2.027 7,467,325 1.9852 1.14%
2007-11-30 0 5 6.120 6.020 6.120 5,569,100 1.944 1.912 1.944 1.804 1.969 2,959,227 1.8819 4.62%
2007-11-23 0 5 5.850 5.850 5.940 13,183,834 1.858 1.858 1.887 1.747 1.868 7,315,822 1.8021 4.46%
2007-11-16 0 5 5.600 5.600 5.810 10,221,196 1.779 1.779 1.846 1.779 1.906 5,591,049 1.8281 -10.40%
2007-11-09 0 5 6.250 6.140 6.250 14,875,740 1.985 1.950 1.985 1.779 2.096 7,738,063 1.9224 13.64%
2007-11-02 0 5 5.500 5.500 5.680 16,238,369 1.747 1.747 1.804 1.684 1.906 9,148,417 1.7750 -5.98%
2007-10-26 0 5 5.850 5.850 5.950 9,881,880 1.858 1.858 1.890 1.792 1.969 5,254,201 1.8808 -2.50%
2007-10-18 0 4 6.000 5.980 6.050 17,695,508 1.906 1.900 1.922 1.874 2.096 8,934,346 1.9806 -10.45%
2007-10-12 0 5 6.700 6.700 6.710 33,226,940 2.128 2.128 2.131 2.096 2.239 15,151,869 2.1929 -0.15%
2007-10-05 0 4 6.710 6.710 6.750 38,275,160 2.131 2.131 2.144 1.922 2.211 17,830,914 2.1466 11.46%
2007-09-28 0 4 6.020 6.010 6.040 44,753,480 1.912 1.909 1.919 1.544 1.969 24,809,651 1.8039 23.87%
2007-09-21 0 5 4.860 4.860 4.880 16,487,280 1.544 1.544 1.550 1.512 1.817 9,891,372 1.6668 -12.43%
2007-09-14 0 5 5.550 5.360 5.570 14,842,680 1.763 1.703 1.769 1.668 1.906 8,141,021 1.8232 -9.02%
2007-09-07 0 5 6.100 6.000 6.100 37,251,277 1.938 1.906 1.938 1.747 2.065 18,907,569 1.9702 10.71%
2007-08-31 0 5 5.510 5.500 5.550 15,501,140 1.750 1.747 1.763 1.680 1.880 8,713,978 1.7789 0.73%
2007-08-24 0 5 5.470 5.470 5.500 28,074,060 1.738 1.738 1.747 1.461 1.811 17,276,846 1.6250 10.28%
2007-08-17 0 5 4.960 4.850 4.960 9,363,938 1.576 1.541 1.576 1.480 2.017 5,147,165 1.8192 -22.38%
2007-08-10 0 5 6.390 6.390 6.400 13,135,920 2.030 2.030 2.033 1.906 2.255 6,119,932 2.1464 -10.00%
2007-08-03 0 5 7.100 7.100 7.220 7,214,820 2.255 2.255 2.293 2.176 2.509 3,154,410 2.2872 0.00%
2007-07-27 0 5 7.100 6.900 7.100 19,218,732 2.255 2.192 2.255 2.214 2.382 8,323,612 2.3089 -5.21%
2007-07-20 0 5 7.490 7.450 7.490 15,187,420 2.379 2.366 2.379 2.309 2.446 6,453,632 2.3533 -2.73%
2007-07-13 0 5 7.700 7.500 7.700 9,155,880 2.446 2.382 2.446 2.351 2.541 3,713,829 2.4653 0.65%
2007-07-06 0 4 7.650 7.580 7.680 10,741,646 2.430 2.408 2.440 2.208 2.430 4,583,653 2.3435 10.07%
2007-06-29 0 5 6.950 6.920 6.970 14,198,320 2.208 2.198 2.214 2.189 2.398 6,164,006 2.3034 -7.95%
2007-06-22 0 4 7.550 7.500 7.550 12,412,736 2.398 2.382 2.398 2.382 2.541 5,008,648 2.4783 -2.33%
2007-06-15 0 5 7.730 7.730 7.790 7,552,180 2.455 2.455 2.474 2.401 2.494 3,053,670 2.4731 1.71%
2007-06-08 0 5 7.600 7.600 7.700 17,302,300 2.414 2.414 2.446 2.303 2.589 7,064,366 2.4492 4.83%
2007-06-01 0 5 7.250 7.240 7.270 21,058,180 2.303 2.300 2.309 2.036 2.335 9,639,523 2.1846 6.62%
2007-05-25 0 4 6.800 6.780 6.850 15,546,070 2.160 2.154 2.176 2.116 2.382 6,903,812 2.2518 -8.72%
2007-05-18 0 5 7.450 7.450 7.500 85,244,060 2.366 2.366 2.382 1.871 2.494 41,784,908 2.0401 26.27%
2007-05-11 0 5 5.900 5.860 5.900 16,009,400 1.874 1.861 1.874 1.779 1.912 8,436,944 1.8975 0.85%
2007-05-04 0 4 5.850 5.790 5.870 33,104,540 1.858 1.839 1.865 1.795 1.934 17,975,727 1.8416 -1.85%
2007-04-27 0 5 5.960 5.950 6.000 17,726,520 1.893 1.890 1.906 1.842 1.954 9,365,637 1.8927 1.88%
2007-04-20 0 5 5.850 5.850 5.920 85,998,060 1.858 1.858 1.880 1.766 1.938 45,269,869 1.8997 -1.85%
2007-04-13 0 4 5.960 5.930 5.990 21,762,280 1.893 1.884 1.903 1.779 2.030 11,824,314 1.8405 3.11%
2007-04-04 0 3 5.780 5.750 5.780 6,835,000 1.836 1.826 1.836 1.620 1.874 3,957,086 1.7273 13.34%
2007-03-30 0 5 5.150 5.150 5.330 6,386,340 1.620 1.620 1.676 1.557 1.698 3,897,813 1.6384 -0.96%
2007-03-23 0 5 5.200 5.150 5.200 9,972,460 1.636 1.620 1.636 1.604 1.761 6,002,504 1.6614 1.56%
2007-03-16 0 5 5.120 5.120 5.200 43,901,400 1.610 1.610 1.636 1.510 1.680 27,736,147 1.5828 6.67%
2007-03-09 0 5 4.800 4.780 4.850 29,167,969 1.510 1.503 1.525 1.290 1.541 21,140,642 1.3797 1.05%
2007-03-02 0 5 4.750 4.900 4.990 9,316,400 1.494 1.541 1.570 1.494 1.809 5,754,519 1.6190 -17.39%
2007-02-23 0 3 5.750 5.700 5.750 3,123,880 1.809 1.793 1.809 1.730 1.853 1,767,687 1.7672 4.55%
2007-02-16 0 5 5.500 5.470 5.500 14,773,220 1.730 1.721 1.730 1.636 1.821 8,533,221 1.7313 -5.01%
2007-02-09 0 5 5.790 5.760 5.790 23,897,372 1.821 1.812 1.821 1.805 1.919 12,847,521 1.8601 -0.34%
2007-02-02 0 5 5.810 5.810 5.880 33,613,144 1.827 1.827 1.849 1.705 1.887 18,401,745 1.8266 0.00%
2007-01-26 0 5 5.810 5.810 5.900 76,922,540 1.827 1.827 1.856 1.714 1.947 41,108,252 1.8712 6.61%
2007-01-19 0 5 5.450 5.430 5.500 35,826,680 1.714 1.708 1.730 1.444 1.856 21,784,512 1.6446 22.47%
2007-01-12 0 5 4.450 4.500 4.530 63,275,000 1.400 1.415 1.425 1.202 1.472 47,021,736 1.3457 16.49%
2007-01-05 0 4 3.820 3.800 3.820 21,697,037 1.202 1.195 1.202 1.164 1.283 17,893,058 1.2126 3.24%
2006-12-29 0 3 3.700 3.700 3.720 3,906,820 1.164 1.164 1.170 1.151 1.258 3,261,954 1.1977 -3.39%
2006-12-22 0 5 3.830 3.770 3.830 32,365,340 1.205 1.186 1.205 1.129 1.227 27,965,057 1.1573 2.68%
2006-12-15 0 5 3.730 3.720 3.730 90,980,360 1.173 1.170 1.173 1.120 1.321 75,991,449 1.1972 -9.02%
2006-12-08 0 5 4.100 4.100 4.120 137,099,010 1.290 1.290 1.296 1.007 1.378 122,828,785 1.1162 14.85%
2006-12-01 0 1 3.570 3.570 3.600 197,281,640 1.123 1.123 1.132 1.085 1.148 176,209,106 1.1196

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top