ZHEJIANG GLASS COMPANY, LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00739  2001-12-10  2010-04-30  2013-05-31
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2013-06-03 2.480 2013-05-30
2 2013-05-31 2.480 2013-05-29
3 2013-05-28 54,452,975 -5,000 14.14 384,999,000 135,043,378 2.480 2013-05-24
4 2013-05-15 54,457,975 -60,000 14.14 384,999,000 135,055,778 2.480 2013-05-13
5 2013-04-24 54,517,975 20,000 14.16 384,999,000 135,204,578 2.480 2013-04-22
6 2013-04-23 54,497,975 20,000 14.16 384,999,000 135,154,978 2.480 2013-04-19
7 2013-04-16 54,477,975 -193,000 14.15 384,999,000 135,105,378 2.480 2013-04-12
8 2013-04-09 54,670,975 6,000 14.20 384,999,000 135,584,018 2.480 2013-04-05
9 2013-03-27 54,664,975 150,000 14.20 384,999,000 135,569,138 2.480 2013-03-25
10 2013-03-26 54,514,975 722,275 14.16 384,999,000 135,197,138 2.480 2013-03-22
11 2013-03-25 53,792,700 -722,000 13.97 384,999,000 133,405,896 2.480 2013-03-21
12 2013-01-15 54,514,700 37,500 14.16 384,999,000 135,196,456 2.480 2013-01-11
13 2012-11-30 54,477,200 -200,000 14.15 384,999,000 135,103,456 2.480 2012-11-28
14 2012-11-12 54,677,200 66,000 14.20 384,999,000 135,599,456 2.480 2012-11-08
15 2012-11-01 54,611,200 2,000,000 14.18 384,999,000 135,435,776 2.480 2012-10-30
16 2012-09-10 52,611,200 200,000 13.67 384,999,000 130,475,776 2.480 2012-09-06
17 2012-05-23 52,411,200 -16,305,300 13.61 384,999,000 129,979,776 2.480 2012-05-21
18 2012-05-18 68,716,500 16,305,300 17.85 384,999,000 170,416,920 2.480 2012-05-16
19 2012-05-04 52,411,200 -20,000 13.61 384,999,000 129,979,776 2.480 2012-05-02
20 2012-04-24 52,431,200 -7,000 13.62 384,999,000 130,029,376 2.480 2012-04-20
21 2012-03-09 52,438,200 -16,000 13.62 384,999,000 130,046,736 2.480 2012-03-07
22 2012-02-21 52,454,200 -20,000 13.62 384,999,000 130,086,416 2.480 2012-02-17
23 2012-02-09 52,474,200 20,000 13.63 384,999,000 130,136,016 2.480 2012-02-07
24 2011-12-29 52,454,200 20,000 13.62 384,999,000 130,086,416 2.480 2011-12-23
25 2011-12-07 52,434,200 193,000 13.62 384,999,000 130,036,816 2.480 2011-12-05
26 2011-11-11 52,241,200 -8,000 13.57 384,999,000 129,558,176 2.480 2011-11-09
27 2011-11-10 52,249,200 -268,000 13.57 384,999,000 129,578,016 2.480 2011-11-08
28 2011-11-08 52,517,200 268,000 13.64 384,999,000 130,242,656 2.480 2011-11-04
29 2011-11-02 52,249,200 -14,822,100 13.57 384,999,000 129,578,016 2.480 2011-10-31
30 2011-11-01 67,071,300 -38,000 17.42 384,999,000 166,336,824 2.480 2011-10-28
31 2011-10-27 67,109,300 14,822,100 17.43 384,999,000 166,431,064 2.480 2011-10-25
32 2011-09-28 52,287,200 -20,000 13.58 384,999,000 129,672,256 2.480 2011-09-26
33 2011-05-17 52,307,200 -12,000 13.59 384,999,000 129,721,856 2.480 2011-05-13
34 2011-03-21 52,319,200 -100,000 13.59 384,999,000 129,751,616 2.480 2011-03-17
35 2011-02-25 52,419,200 -100,000 13.62 384,999,000 129,999,616 2.480 2011-02-23
36 2011-02-11 52,519,200 -10,000 13.64 384,999,000 130,247,616 2.480 2011-02-09
37 2011-01-06 52,529,200 -275 13.64 384,999,000 130,272,416 2.480 2011-01-04
38 2011-01-03 52,529,475 -20,000 13.64 384,999,000 130,273,098 2.480 2010-12-29
39 2010-12-28 52,549,475 36,000 13.65 384,999,000 130,322,698 2.480 2010-12-22
40 2010-11-16 52,513,475 -268,000 13.64 384,999,000 130,233,418 2.480 2010-11-12
41 2010-10-29 52,781,475 268,000 13.71 384,999,000 130,898,058 2.480 2010-10-27
42 2010-10-26 52,513,475 30,000 13.64 384,999,000 130,233,418 2.480 2010-10-22
43 2010-08-06 52,483,475 -500,000 13.63 384,999,000 130,159,018 2.480 2010-08-04
44 2010-08-05 52,983,475 -180,000 13.76 384,999,000 131,399,018 2.480 2010-08-03
45 2010-07-09 53,163,475 -206,000 13.81 384,999,000 131,845,418 2.480 2010-07-07
46 2010-07-02 53,369,475 28,000 13.86 384,999,000 132,356,298 2.480 2010-06-29
47 2010-05-04 53,341,475 -487,000 13.85 384,999,000 132,286,858 2.480 2010-04-30
48 2010-05-03 53,828,475 -2,750,000 13.98 384,999,000 140,492,320 2.610 2010-04-29
49 2010-04-30 56,578,475 -368,000 14.70 384,999,000 136,919,910 2.420 2010-04-28
50 2010-04-29 56,946,475 -2,313,000 14.79 384,999,000 137,241,005 2.410 2010-04-27
51 2010-04-28 59,259,475 -364,000 15.39 384,999,000 146,370,903 2.470 2010-04-26
52 2010-04-27 59,623,475 -974,000 15.49 384,999,000 139,518,932 2.340 2010-04-23
53 2010-04-26 60,597,475 -1,178,000 15.74 384,999,000 138,162,243 2.280 2010-04-22
54 2010-04-23 61,775,475 -1,397,000 16.05 384,999,000 142,083,593 2.300 2010-04-21
55 2010-04-22 63,172,475 -693,000 16.41 384,999,000 144,033,243 2.280 2010-04-20
56 2010-04-21 63,865,475 -1,717,000 16.59 384,999,000 147,529,247 2.310 2010-04-19
57 2010-04-20 65,582,475 465,000 17.03 384,999,000 156,086,291 2.380 2010-04-16
58 2010-04-19 65,117,475 -1,145,000 16.91 384,999,000 166,700,736 2.560 2010-04-15
59 2010-04-16 66,262,475 272,000 17.21 384,999,000 172,282,435 2.600 2010-04-14
60 2010-04-15 65,990,475 776,000 17.14 384,999,000 172,235,140 2.610 2010-04-13
61 2010-04-14 65,214,475 168,000 16.94 384,999,000 179,339,806 2.750 2010-04-12
62 2010-04-13 65,046,475 -325,000 16.90 384,999,000 176,926,412 2.720 2010-04-09
63 2010-04-12 65,371,475 -305,000 16.98 384,999,000 177,156,697 2.710 2010-04-08
64 2010-04-09 65,676,475 -850,000 17.06 384,999,000 176,012,953 2.680 2010-04-07
65 2010-04-08 66,526,475 -198,000 17.28 384,999,000 172,968,835 2.600 2010-04-01
66 2010-04-07 66,724,475 -525,000 17.33 384,999,000 172,149,146 2.580 2010-03-31
67 2010-04-01 67,249,475 -161,000 17.47 384,999,000 174,848,635 2.600 2010-03-30
68 2010-03-31 67,410,475 27,000 17.51 384,999,000 179,311,864 2.660 2010-03-29
69 2010-03-30 67,383,475 -394,000 17.50 384,999,000 173,175,531 2.570 2010-03-26
70 2010-03-29 67,777,475 -550,000 17.60 384,999,000 170,799,237 2.520 2010-03-25
71 2010-03-26 68,327,475 -30,000 17.75 384,999,000 173,551,787 2.540 2010-03-24
72 2010-03-25 68,357,475 -275,000 17.76 384,999,000 172,944,412 2.530 2010-03-23
73 2010-03-24 68,632,475 -1,506,000 17.83 384,999,000 175,012,811 2.550 2010-03-22
74 2010-03-23 70,138,475 -2,876,000 18.22 384,999,000 175,346,188 2.500 2010-03-19
75 2010-03-22 73,014,475 -1,052,000 18.96 384,999,000 187,647,201 2.570 2010-03-18
76 2010-03-19 74,066,475 -408,000 19.24 384,999,000 197,757,488 2.670 2010-03-17
77 2010-03-18 74,474,475 -479,000 19.34 384,999,000 195,867,869 2.630 2010-03-16
78 2010-03-17 74,953,475 40,000 19.47 384,999,000 201,624,848 2.690 2010-03-15
79 2010-03-16 74,913,475 4,000 19.46 384,999,000 203,015,517 2.710 2010-03-12
80 2010-03-15 74,909,475 -342,000 19.46 384,999,000 208,248,341 2.780 2010-03-11
81 2010-03-12 75,251,475 45,000 19.55 384,999,000 213,714,189 2.840 2010-03-10
82 2010-03-11 75,206,475 58,000 19.53 384,999,000 214,338,454 2.850 2010-03-09
83 2010-03-10 75,148,475 -10,000 19.52 384,999,000 217,179,093 2.890 2010-03-08
84 2010-03-09 75,158,475 29,000 19.52 384,999,000 211,946,900 2.820 2010-03-05
85 2010-03-08 75,129,475 -114,800 19.51 384,999,000 206,606,056 2.750 2010-03-04
86 2010-03-05 75,244,275 -8,000 19.54 384,999,000 214,446,184 2.850 2010-03-03
87 2010-03-04 75,252,275 317,000 19.55 384,999,000 217,479,075 2.890 2010-03-02
88 2010-03-03 74,935,275 391,000 19.46 384,999,000 218,811,003 2.920 2010-03-01
89 2010-03-02 74,544,275 265,000 19.36 384,999,000 208,723,970 2.800 2010-02-26
90 2010-03-01 74,279,275 273,000 19.29 384,999,000 207,239,177 2.790 2010-02-25
91 2010-02-26 74,006,275 -451,725 19.22 384,999,000 201,297,068 2.720 2010-02-24
92 2010-02-25 74,458,000 466,000 19.34 384,999,000 200,292,020 2.690 2010-02-23
93 2010-02-24 73,992,000 842,725 19.22 384,999,000 196,818,720 2.660 2010-02-22
94 2010-02-23 73,149,275 -332,000 19.00 384,999,000 188,725,130 2.580 2010-02-19
95 2010-02-22 73,481,275 200,000 19.09 384,999,000 199,869,068 2.720 2010-02-18
96 2010-02-19 73,281,275 181,000 19.03 384,999,000 206,653,196 2.820 2010-02-17
97 2010-02-18 73,100,275 -149,000 18.99 384,999,000 206,873,778 2.830 2010-02-12
98 2010-02-17 73,249,275 49,000 19.03 384,999,000 206,562,956 2.820 2010-02-11
99 2010-02-12 73,200,275 1,000 19.01 384,999,000 199,836,751 2.730 2010-02-10
100 2010-02-11 73,199,275 266,000 19.01 384,999,000 194,710,072 2.660 2010-02-09
101 2010-02-10 72,933,275 40,000 18.94 384,999,000 193,273,179 2.650 2010-02-08
102 2010-02-09 72,893,275 856,000 18.93 384,999,000 200,456,506 2.750 2010-02-05
103 2010-02-08 72,037,275 347,275 18.71 384,999,000 210,348,843 2.920 2010-02-04
104 2010-02-05 71,690,000 1,790,725 18.62 384,999,000 218,654,500 3.050 2010-02-03
105 2010-02-04 69,899,275 2,058,000 18.16 384,999,000 206,901,854 2.960 2010-02-02
106 2010-02-03 67,841,275 1,000 17.62 384,999,000 194,704,459 2.870 2010-02-01
107 2010-02-02 67,840,275 -274,000 17.62 384,999,000 186,560,756 2.750 2010-01-29
108 2010-02-01 68,114,275 -496,000 17.69 384,999,000 194,806,827 2.860 2010-01-28
109 2010-01-29 68,610,275 501,000 17.82 384,999,000 190,050,462 2.770 2010-01-27
110 2010-01-28 68,109,275 -99,000 17.69 384,999,000 197,516,898 2.900 2010-01-26
111 2010-01-27 68,208,275 -124,946 17.72 384,999,000 210,763,570 3.090 2010-01-25
112 2010-01-26 68,333,221 457,000 17.75 384,999,000 218,666,307 3.200 2010-01-22
113 2010-01-25 67,876,221 -694,108 17.63 384,999,000 221,276,480 3.260 2010-01-21
114 2010-01-22 68,570,329 414,108 17.81 384,999,000 237,939,042 3.470 2010-01-20
115 2010-01-21 68,156,221 2,027,946 17.70 384,999,000 234,457,400 3.440 2010-01-19
116 2010-01-20 66,128,275 -1,575,000 17.18 384,999,000 204,997,653 3.100 2010-01-18
117 2010-01-19 67,703,275 -825,000 17.59 384,999,000 226,128,939 3.340 2010-01-15
118 2010-01-18 68,528,275 -360,000 17.80 384,999,000 232,996,135 3.400 2010-01-14
119 2010-01-15 68,888,275 -669,725 17.89 384,999,000 235,597,901 3.420 2010-01-13
120 2010-01-14 69,558,000 1,135,000 18.07 384,999,000 239,279,520 3.440 2010-01-12
121 2010-01-13 68,423,000 1,310,725 17.77 384,999,000 225,795,900 3.300 2010-01-11
122 2010-01-12 67,112,275 -1,254,989 17.43 384,999,000 201,336,825 3.000 2010-01-08
123 2010-01-11 68,367,264 3,651,253 17.76 384,999,000 203,050,774 2.970 2010-01-07
124 2010-01-08 64,716,011 -1,014,989 16.81 384,999,000 195,442,353 3.020 2010-01-06
125 2010-01-07 65,731,000 1,890,000 17.07 384,999,000 203,766,100 3.100 2010-01-05
126 2010-01-06 63,841,000 1,208,725 16.58 384,999,000 193,438,230 3.030 2010-01-04
127 2010-01-05 62,632,275 660,275 16.27 384,999,000 184,138,889 2.940 2009-12-30
128 2010-01-04 61,972,000 1,718,725 16.10 384,999,000 177,859,640 2.870 2009-12-29
129 2009-12-30 60,253,275 1,422,000 15.65 384,999,000 166,299,039 2.760 2009-12-28
130 2009-12-29 58,831,275 1,641,000 15.28 384,999,000 150,608,064 2.560 2009-12-23
131 2009-12-28 57,190,275 1,047,000 14.85 384,999,000 140,688,077 2.460 2009-12-22
132 2009-12-23 56,143,275 284,000 14.58 384,999,000 139,235,322 2.480 2009-12-21
133 2009-12-22 55,859,275 -17,520,000 14.51 384,999,000 135,179,446 2.420 2009-12-18
134 2009-12-21 73,379,275 1,882,000 19.06 384,999,000 177,577,846 2.420 2009-12-17
135 2009-12-18 71,497,275 1,548,000 18.57 384,999,000 178,743,188 2.500 2009-12-16
136 2009-12-17 69,949,275 1,110,275 18.17 384,999,000 176,272,173 2.520 2009-12-15
137 2009-12-16 68,839,000 953,725 17.88 384,999,000 161,083,260 2.340 2009-12-14
138 2009-12-15 67,885,275 -468,725 17.63 384,999,000 162,924,660 2.400 2009-12-11
139 2009-12-14 68,354,000 1,113,000 17.75 384,999,000 172,252,080 2.520 2009-12-10
140 2009-12-11 67,241,000 1,006,000 17.47 384,999,000 172,136,960 2.560 2009-12-09
141 2009-12-10 66,235,000 2,148,000 17.20 384,999,000 175,522,750 2.650 2009-12-08
142 2009-12-09 64,087,000 -2,108,275 16.65 384,999,000 164,703,590 2.570 2009-12-07
143 2009-12-08 66,195,275 3,151,000 17.19 384,999,000 178,065,290 2.690 2009-12-04
144 2009-12-07 63,044,275 -361,000 16.38 384,999,000 145,001,833 2.300 2009-12-03
145 2009-12-04 63,405,275 955,275 16.47 384,999,000 143,295,922 2.260 2009-12-02
146 2009-12-03 62,450,000 2,156,725 16.22 384,999,000 142,386,000 2.280 2009-12-01
147 2009-12-02 60,293,275 498,000 15.66 384,999,000 133,851,071 2.220 2009-11-30
148 2009-12-01 59,795,275 -184,000 15.53 384,999,000 126,168,030 2.110 2009-11-27
149 2009-11-30 59,979,275 -35,000 15.58 384,999,000 137,352,540 2.290 2009-11-26
150 2009-11-27 60,014,275 799,000 15.59 384,999,000 138,632,975 2.310 2009-11-25
151 2009-11-26 59,215,275 127,000 15.38 384,999,000 131,457,911 2.220 2009-11-24
152 2009-11-25 59,088,275 -169,000 15.35 384,999,000 136,493,915 2.310 2009-11-23
153 2009-11-24 59,257,275 -646,000 15.39 384,999,000 133,921,442 2.260 2009-11-20
154 2009-11-23 59,903,275 1,395,000 15.56 384,999,000 137,777,533 2.300 2009-11-19
155 2009-11-20 58,508,275 -247,000 15.20 384,999,000 140,419,860 2.400 2009-11-18
156 2009-11-19 58,755,275 -680,725 15.26 384,999,000 138,074,896 2.350 2009-11-17
157 2009-11-18 59,436,000 559,725 15.44 384,999,000 142,052,040 2.390 2009-11-16
158 2009-11-17 58,876,275 178,000 15.29 384,999,000 131,882,856 2.240 2009-11-13
159 2009-11-16 58,698,275 272,000 15.25 384,999,000 125,614,309 2.140 2009-11-12
160 2009-11-13 58,426,275 -190,000 15.18 384,999,000 123,863,703 2.120 2009-11-11
161 2009-11-12 58,616,275 -4,023,000 15.23 384,999,000 123,094,178 2.100 2009-11-10
162 2009-11-11 62,639,275 -1,224,000 16.27 384,999,000 134,674,441 2.150 2009-11-09
163 2009-11-10 63,863,275 -363,846 16.59 384,999,000 139,221,940 2.180 2009-11-06
164 2009-11-09 64,227,121 584,000 16.68 384,999,000 140,015,124 2.180 2009-11-05
165 2009-11-06 63,643,121 -391,725 16.53 384,999,000 140,014,866 2.200 2009-11-04
166 2009-11-05 64,034,846 1,268,846 16.63 384,999,000 133,192,480 2.080 2009-11-03
167 2009-11-04 62,766,000 382,000 16.30 384,999,000 128,042,640 2.040 2009-11-02
168 2009-11-03 62,384,000 -598,000 16.20 384,999,000 129,758,720 2.080 2009-10-30
169 2009-11-02 62,982,000 351,000 16.36 384,999,000 125,964,000 2.000 2009-10-29
170 2009-10-30 62,631,000 -26,000 16.27 384,999,000 129,019,860 2.060 2009-10-28
171 2009-10-29 62,657,000 96,000 16.27 384,999,000 130,326,560 2.080 2009-10-27
172 2009-10-28 62,561,000 -163,000 16.25 384,999,000 126,998,830 2.030 2009-10-23
173 2009-10-27 62,724,000 1,505,000 16.29 384,999,000 133,602,120 2.130 2009-10-22
174 2009-10-23 61,219,000 -201,000 15.90 384,999,000 131,620,850 2.150 2009-10-21
175 2009-10-22 61,420,000 -33,000 15.95 384,999,000 130,824,600 2.130 2009-10-20
176 2009-10-21 61,453,000 -222,000 15.96 384,999,000 126,593,180 2.060 2009-10-19
177 2009-10-20 61,675,000 -34,000 16.02 384,999,000 125,200,250 2.030 2009-10-16
178 2009-10-19 61,709,000 244,000 16.03 384,999,000 128,354,720 2.080 2009-10-15
179 2009-10-16 61,465,000 -22,000 15.96 384,999,000 127,847,200 2.080 2009-10-14
180 2009-10-15 61,487,000 -50,000 15.97 384,999,000 126,663,220 2.060 2009-10-13
181 2009-10-14 61,537,000 -49,000 15.98 384,999,000 125,535,480 2.040 2009-10-12
182 2009-10-13 61,586,000 74,000 16.00 384,999,000 128,714,740 2.090 2009-10-09
183 2009-10-12 61,512,000 53,000 15.98 384,999,000 130,405,440 2.120 2009-10-08
184 2009-10-09 61,459,000 -131,000 15.96 384,999,000 124,761,770 2.030 2009-10-07
185 2009-10-08 61,590,000 133,000 16.00 384,999,000 122,564,100 1.990 2009-10-06
186 2009-10-07 61,457,000 -55,000 15.96 384,999,000 117,997,440 1.920 2009-10-05
187 2009-10-06 61,512,000 -87,000 15.98 384,999,000 116,872,800 1.900 2009-10-02
188 2009-10-05 61,599,000 181,000 16.00 384,999,000 120,734,040 1.960 2009-09-30
189 2009-10-02 61,418,000 -60,000 15.95 384,999,000 119,765,100 1.950 2009-09-29
190 2009-09-30 61,478,000 896,000 15.97 384,999,000 118,037,760 1.920 2009-09-28
191 2009-09-29 60,582,000 -49,000 15.74 384,999,000 121,769,820 2.010 2009-09-25
192 2009-09-28 60,631,000 -692,000 15.75 384,999,000 121,868,310 2.010 2009-09-24
193 2009-09-25 61,323,000 55,000 15.93 384,999,000 128,778,300 2.100 2009-09-23
194 2009-09-23 61,268,000 -169,000 15.91 384,999,000 129,888,160 2.120 2009-09-21
195 2009-09-22 61,437,000 231,000 15.96 384,999,000 133,932,660 2.180 2009-09-18
196 2009-09-21 61,206,000 123,000 15.90 384,999,000 136,489,380 2.230 2009-09-17
197 2009-09-18 61,083,000 -373,000 15.87 384,999,000 134,993,430 2.210 2009-09-16
198 2009-09-17 61,456,000 148,000 15.96 384,999,000 133,359,520 2.170 2009-09-15
199 2009-09-16 61,308,000 -2,990,000 15.92 384,999,000 131,812,200 2.150 2009-09-14
200 2009-09-15 64,298,000 -532,000 16.70 384,999,000 143,384,540 2.230 2009-09-11
201 2009-09-14 64,830,000 -1,897,000 16.84 384,999,000 143,274,300 2.210 2009-09-10
202 2009-09-11 66,727,000 -313,000 17.33 384,999,000 157,475,720 2.360 2009-09-09
203 2009-09-10 67,040,000 -240,000 17.41 384,999,000 162,236,800 2.420 2009-09-08
204 2009-09-09 67,280,000 -1,791,000 17.48 384,999,000 158,108,000 2.350 2009-09-07
205 2009-09-08 69,071,000 -515,000 17.94 384,999,000 165,079,690 2.390 2009-09-04
206 2009-09-07 69,586,000 -433,000 18.07 384,999,000 160,743,660 2.310 2009-09-03
207 2009-09-04 70,019,000 -71 18.19 384,999,000 155,442,180 2.220 2009-09-02
208 2009-09-03 70,019,071 -60,000 18.19 384,999,000 157,542,910 2.250 2009-09-01
209 2009-09-02 70,079,071 -1,079,000 18.20 384,999,000 152,071,584 2.170 2009-08-31
210 2009-09-01 71,158,071 -62,929 18.48 384,999,000 162,240,402 2.280 2009-08-28
211 2009-08-31 71,221,000 453,000 18.50 384,999,000 168,081,560 2.360 2009-08-27
212 2009-08-28 70,768,000 1,542,744 18.38 384,999,000 170,550,880 2.410 2009-08-26
213 2009-08-27 69,225,256 1,028,000 17.98 384,999,000 172,370,887 2.490 2009-08-25
214 2009-08-26 68,197,256 -1,257,786 17.71 384,999,000 175,948,920 2.580 2009-08-24
215 2009-08-25 69,455,042 -2,232,908 18.04 384,999,000 161,830,248 2.330 2009-08-21
216 2009-08-24 71,687,950 -1,361,050 18.62 384,999,000 167,032,924 2.330 2009-08-20
217 2009-08-21 73,049,000 -1,514,000 18.97 384,999,000 165,821,230 2.270 2009-08-19
218 2009-08-20 74,563,000 -2,117,275 19.37 384,999,000 176,714,310 2.370 2009-08-18
219 2009-08-19 76,680,275 -1,236,000 19.92 384,999,000 180,965,449 2.360 2009-08-17
220 2009-08-18 77,916,275 -1,844,000 20.24 384,999,000 203,361,478 2.610 2009-08-14
221 2009-08-17 79,760,275 -669,000 20.72 384,999,000 220,138,359 2.760 2009-08-13
222 2009-08-14 80,429,275 -83,725 20.89 384,999,000 217,963,335 2.710 2009-08-12
223 2009-08-13 80,513,000 1,003,725 20.91 384,999,000 217,385,100 2.700 2009-08-11
224 2009-08-12 79,509,275 -2,513,309 20.65 384,999,000 221,830,877 2.790 2009-08-10
225 2009-08-11 82,022,584 561,000 21.30 384,999,000 224,741,880 2.740 2009-08-07
226 2009-08-10 81,461,584 -282,000 21.16 384,999,000 243,570,136 2.990 2009-08-06
227 2009-08-07 81,743,584 931,000 21.23 384,999,000 245,230,752 3.000 2009-08-05
228 2009-08-06 80,812,584 -254,000 20.99 384,999,000 243,245,878 3.010 2009-08-04
229 2009-08-05 81,066,584 874,000 21.06 384,999,000 208,341,121 2.570 2009-08-03
230 2009-08-04 80,192,584 -1,702,300 20.83 384,999,000 198,075,682 2.470 2009-07-31
231 2009-08-03 81,894,884 -621,000 21.27 384,999,000 193,271,926 2.360 2009-07-30
232 2009-07-31 82,515,884 160,009 21.43 384,999,000 199,688,439 2.420 2009-07-29
233 2009-07-30 82,355,875 -191,000 21.39 384,999,000 210,831,040 2.560 2009-07-28
234 2009-07-29 82,546,875 1,790,000 21.44 384,999,000 199,763,438 2.420 2009-07-27
235 2009-07-28 80,756,875 1,546,000 20.98 384,999,000 193,008,931 2.390 2009-07-24
236 2009-07-27 79,210,875 121,000 20.57 384,999,000 188,521,883 2.380 2009-07-23
237 2009-07-24 79,089,875 -297,000 20.54 384,999,000 189,024,801 2.390 2009-07-22
238 2009-07-23 79,386,875 -832,000 20.62 384,999,000 186,559,156 2.350 2009-07-21
239 2009-07-22 80,218,875 4,032,600 20.84 384,999,000 193,327,489 2.410 2009-07-20
240 2009-07-21 76,186,275 -177,000 19.79 384,999,000 175,990,295 2.310 2009-07-17
241 2009-07-20 76,363,275 -2,666,000 19.83 384,999,000 172,581,002 2.260 2009-07-16
242 2009-07-17 79,029,275 -65,000 20.53 384,999,000 177,815,869 2.250 2009-07-15
243 2009-07-16 79,094,275 11,000 20.54 384,999,000 169,261,749 2.140 2009-07-14
244 2009-07-15 79,083,275 -564,000 20.54 384,999,000 159,748,216 2.020 2009-07-13
245 2009-07-14 79,647,275 95,000 20.69 384,999,000 172,038,114 2.160 2009-07-10
246 2009-07-13 79,552,275 586,000 20.66 384,999,000 171,832,914 2.160 2009-07-09
247 2009-07-10 78,966,275 -209,400 20.51 384,999,000 162,670,527 2.060 2009-07-08
248 2009-07-09 79,175,675 3,853,000 20.57 384,999,000 167,060,674 2.110 2009-07-07
249 2009-07-08 75,322,675 -180,000 19.56 384,999,000 155,164,711 2.060 2009-07-06
250 2009-07-07 75,502,675 -36,000 19.61 384,999,000 151,005,350 2.000 2009-07-03
251 2009-07-06 75,538,675 -452,600 19.62 384,999,000 151,077,350 2.000 2009-07-02
252 2009-07-03 75,991,275 786,400 19.74 384,999,000 160,341,590 2.110 2009-06-30
253 2009-07-02 75,204,875 495,600 19.53 384,999,000 163,194,579 2.170 2009-06-29
254 2009-06-30 74,709,275 2,082,000 19.41 384,999,000 159,877,849 2.140 2009-06-26
255 2009-06-29 72,627,275 -1,000,725 18.86 384,999,000 151,064,732 2.080 2009-06-25
256 2009-06-26 73,628,000 1,260,725 19.12 384,999,000 147,256,000 2.000 2009-06-24
257 2009-06-25 72,367,275 -1,400,725 18.80 384,999,000 142,563,532 1.970 2009-06-23
258 2009-06-24 73,768,000 674,725 19.16 384,999,000 154,175,120 2.090 2009-06-22
259 2009-06-23 73,093,275 -174,000 18.99 384,999,000 154,226,810 2.110 2009-06-19
260 2009-06-22 73,267,275 303,275 19.03 384,999,000 156,059,296 2.130 2009-06-18
261 2009-06-19 72,964,000 1,804,000 18.95 384,999,000 159,791,160 2.190 2009-06-17
262 2009-06-18 71,160,000 728,525 18.48 384,999,000 145,878,000 2.050 2009-06-16
263 2009-06-17 70,431,475 -398,600 18.29 384,999,000 153,540,616 2.180 2009-06-15
264 2009-06-16 70,830,075 116,000 18.40 384,999,000 162,200,872 2.290 2009-06-12
265 2009-06-15 70,714,075 2,932,400 18.37 384,999,000 166,178,076 2.350 2009-06-11
266 2009-06-12 67,781,675 -2,019,925 17.61 384,999,000 156,575,669 2.310 2009-06-10
267 2009-06-11 69,801,600 -15,075 18.13 384,999,000 162,637,728 2.330 2009-06-09
268 2009-06-10 69,816,675 -1,450,000 18.13 384,999,000 176,636,188 2.530 2009-06-08
269 2009-06-09 71,266,675 -240,300 18.51 384,999,000 181,017,355 2.540 2009-06-05
270 2009-06-08 71,506,975 1,006,800 18.57 384,999,000 183,772,926 2.570 2009-06-04
271 2009-06-05 70,500,175 1,219,175 18.31 384,999,000 171,315,425 2.430 2009-06-03
272 2009-06-04 69,281,000 3,854,525 18.00 384,999,000 163,503,160 2.360 2009-06-02
273 2009-06-03 65,426,475 -7,738,600 16.99 384,999,000 160,949,129 2.460 2009-06-01
274 2009-06-02 73,165,075 -185,200 19.00 384,999,000 163,889,768 2.240 2009-05-29
275 2009-06-01 73,350,275 751,275 19.05 384,999,000 164,304,616 2.240 2009-05-27
276 2009-05-29 72,599,000 9,920,725 18.86 384,999,000 157,539,830 2.170 2009-05-26
277 2009-05-27 62,678,275 5,602,000 16.28 384,999,000 134,758,291 2.150 2009-05-25
278 2009-05-26 57,076,275 -625,500 14.83 384,999,000 106,161,872 1.860 2009-05-22
279 2009-05-25 57,701,775 30,175 14.99 384,999,000 111,364,426 1.930 2009-05-21
280 2009-05-22 57,671,600 2,549,325 14.98 384,999,000 107,269,176 1.860 2009-05-20
281 2009-05-21 55,122,275 3,291,700 14.32 384,999,000 105,834,768 1.920 2009-05-19
282 2009-05-20 51,830,575 2,492,700 13.46 384,999,000 95,886,564 1.850 2009-05-18
283 2009-05-19 49,337,875 1,357,000 12.82 384,999,000 81,407,494 1.650 2009-05-15
284 2009-05-18 47,980,875 -4,363,400 12.46 384,999,000 76,769,400 1.600 2009-05-14
285 2009-05-15 52,344,275 -14,884,000 13.60 384,999,000 86,891,497 1.660 2009-05-13
286 2009-05-14 67,228,275 -5,462,800 17.46 384,999,000 112,271,219 1.670 2009-05-12
287 2009-05-13 72,691,075 -22,419,200 18.88 384,999,000 117,032,631 1.610 2009-05-11
288 2009-05-11 95,110,275 -30,000 24.70 384,999,000 161,687,468 1.700 2009-05-07
289 2009-05-08 95,140,275 -558,725 24.71 384,999,000 161,738,468 1.700 2009-05-06
290 2009-05-07 95,699,000 1,828,525 24.86 384,999,000 162,688,300 1.700 2009-05-05
291 2009-05-05 93,870,475 105,675 24.38 384,999,000 159,579,808 1.700 2009-04-30
292 2009-05-04 93,764,800 -3,692,878 24.35 384,999,000 155,649,568 1.660 2009-04-29
293 2009-04-30 97,457,678 1,150,800 25.31 384,999,000 156,906,862 1.610 2009-04-28
294 2009-04-29 96,306,878 724,000 25.01 384,999,000 157,943,280 1.640 2009-04-27
295 2009-04-28 95,582,878 5,007,000 24.83 384,999,000 186,386,612 1.950 2009-04-24
296 2009-04-27 90,575,878 -2,854,725 23.53 384,999,000 181,151,756 2.000 2009-04-23
297 2009-04-24 93,430,603 1,705,603 24.27 384,999,000 181,255,370 1.940 2009-04-22
298 2009-04-23 91,725,000 2,223,325 23.82 384,999,000 179,781,000 1.960 2009-04-21
299 2009-04-22 89,501,675 -249,600 23.25 384,999,000 178,108,333 1.990 2009-04-20
300 2009-04-21 89,751,275 -129,725 23.31 384,999,000 164,244,833 1.830 2009-04-17
301 2009-04-20 89,881,000 5,929,725 23.35 384,999,000 175,267,950 1.950 2009-04-16
302 2009-04-17 83,951,275 -1,556,000 21.81 384,999,000 152,791,321 1.820 2009-04-15
303 2009-04-16 85,507,275 414,000 22.21 384,999,000 142,797,149 1.670 2009-04-14
304 2009-04-15 85,093,275 370,275 22.10 384,999,000 132,745,509 1.560 2009-04-09
305 2009-04-14 84,723,000 1,444,725 22.01 384,999,000 122,001,120 1.440 2009-04-08
306 2009-04-09 83,278,275 828,000 21.63 384,999,000 124,917,413 1.500 2009-04-07
307 2009-04-08 82,450,275 -1,039,125 21.42 384,999,000 123,675,413 1.500 2009-04-06
308 2009-04-07 83,489,400 1,820,925 21.69 384,999,000 131,913,252 1.580 2009-04-03
309 2009-04-06 81,668,475 969,000 21.21 384,999,000 116,785,919 1.430 2009-04-02
310 2009-04-03 80,699,475 2,087,200 20.96 384,999,000 112,172,270 1.390 2009-04-01
311 2009-04-02 78,612,275 -349,000 20.42 384,999,000 99,837,589 1.270 2009-03-31
312 2009-04-01 78,961,275 97,675 20.51 384,999,000 101,070,432 1.280 2009-03-30
313 2009-03-31 78,863,600 -175,400 20.48 384,999,000 107,254,496 1.360 2009-03-27
314 2009-03-30 79,039,000 1,569,725 20.53 384,999,000 103,541,090 1.310 2009-03-26
315 2009-03-27 77,469,275 -191,000 20.12 384,999,000 98,385,979 1.270 2009-03-25
316 2009-03-26 77,660,275 -929,800 20.17 384,999,000 101,734,960 1.310 2009-03-24
317 2009-03-25 78,590,075 1,487,800 20.41 384,999,000 103,738,899 1.320 2009-03-23
318 2009-03-24 77,102,275 -1,254,000 20.03 384,999,000 95,606,821 1.240 2009-03-20
319 2009-03-23 78,356,275 22,000 20.35 384,999,000 103,430,283 1.320 2009-03-19
320 2009-03-20 78,334,275 -3,438,000 20.35 384,999,000 97,134,501 1.240 2009-03-18
321 2009-03-19 81,772,275 -789,725 21.24 384,999,000 98,944,453 1.210 2009-03-17
322 2009-03-18 82,562,000 1,426,925 21.44 384,999,000 99,074,400 1.200 2009-03-16
323 2009-03-17 81,135,075 210,800 21.07 384,999,000 94,116,687 1.160 2009-03-13
324 2009-03-16 80,924,275 656,000 21.02 384,999,000 91,444,431 1.130 2009-03-12
325 2009-03-13 80,268,275 231,000 20.85 384,999,000 89,900,468 1.120 2009-03-11
326 2009-03-12 80,037,275 -68,000 20.79 384,999,000 88,041,003 1.100 2009-03-10
327 2009-03-11 80,105,275 -842,000 20.81 384,999,000 84,911,592 1.060 2009-03-09
328 2009-03-10 80,947,275 -2,040,000 21.03 384,999,000 88,232,530 1.090 2009-03-06
329 2009-03-09 82,987,275 780,000 21.56 384,999,000 95,435,366 1.150 2009-03-05
330 2009-03-06 82,207,275 -157,000 21.35 384,999,000 99,470,803 1.210 2009-03-04
331 2009-03-05 82,364,275 405,000 21.39 384,999,000 93,895,274 1.140 2009-03-03
332 2009-03-04 81,959,275 881,000 21.29 384,999,000 90,974,795 1.110 2009-03-02
333 2009-03-03 81,078,275 -1,339,000 21.06 384,999,000 92,429,234 1.140 2009-02-27
334 2009-03-02 82,417,275 267,000 21.41 384,999,000 98,076,557 1.190 2009-02-26
335 2009-02-27 82,150,275 -429,000 21.34 384,999,000 102,687,844 1.250 2009-02-25
336 2009-02-26 82,579,275 530,000 21.45 384,999,000 100,746,716 1.220 2009-02-24
337 2009-02-25 82,049,275 -922,000 21.31 384,999,000 102,561,594 1.250 2009-02-23
338 2009-02-24 82,971,275 974,000 21.55 384,999,000 100,395,243 1.210 2009-02-20
339 2009-02-23 81,997,275 -2,414,000 21.30 384,999,000 106,596,458 1.300 2009-02-19
340 2009-02-20 84,411,275 594,000 21.93 384,999,000 111,422,883 1.320 2009-02-18
341 2009-02-19 83,817,275 -3,007,725 21.77 384,999,000 113,991,494 1.360 2009-02-17
342 2009-02-18 86,825,000 1,724,725 22.55 384,999,000 126,764,500 1.460 2009-02-16
343 2009-02-17 85,100,275 -79,000 22.10 384,999,000 120,842,391 1.420 2009-02-13
344 2009-02-16 85,179,275 -672,000 22.12 384,999,000 114,140,229 1.340 2009-02-12
345 2009-02-13 85,851,275 -1,995,725 22.30 384,999,000 118,474,760 1.380 2009-02-11
346 2009-02-12 87,847,000 1,132,725 22.82 384,999,000 125,621,210 1.430 2009-02-10
347 2009-02-11 86,714,275 -690,000 22.52 384,999,000 122,267,128 1.410 2009-02-09
348 2009-02-10 87,404,275 -1,760,725 22.70 384,999,000 123,240,028 1.410 2009-02-06
349 2009-02-09 89,165,000 1,839,000 23.16 384,999,000 117,697,800 1.320 2009-02-05
350 2009-02-06 87,326,000 1,329,725 22.68 384,999,000 122,256,400 1.400 2009-02-04
351 2009-02-05 85,996,275 -139,000 22.34 384,999,000 104,915,456 1.220 2009-02-03
352 2009-02-04 86,135,275 -1,993,400 22.37 384,999,000 108,530,447 1.260 2009-02-02
353 2009-02-03 88,128,675 -101,000 22.89 384,999,000 116,329,851 1.320 2009-01-30
354 2009-02-02 88,229,675 -753,000 22.92 384,999,000 113,816,281 1.290 2009-01-29
355 2009-01-30 88,982,675 -829,325 23.11 384,999,000 102,330,076 1.150 2009-01-23
356 2009-01-29 89,812,000 544,325 23.33 384,999,000 105,978,160 1.180 2009-01-22
357 2009-01-23 89,267,675 480,400 23.19 384,999,000 107,121,210 1.200 2009-01-21
358 2009-01-22 88,787,275 145,000 23.06 384,999,000 107,432,603 1.210 2009-01-20
359 2009-01-21 88,642,275 -1,104,725 23.02 384,999,000 111,689,267 1.260 2009-01-19
360 2009-01-20 89,747,000 -416,000 23.31 384,999,000 115,773,630 1.290 2009-01-16
361 2009-01-19 90,163,000 1,179,725 23.42 384,999,000 116,310,270 1.290 2009-01-15
362 2009-01-16 88,983,275 18,000 23.11 384,999,000 121,017,254 1.360 2009-01-14
363 2009-01-15 88,965,275 301,000 23.11 384,999,000 117,434,163 1.320 2009-01-13
364 2009-01-14 88,664,275 -5,725 23.03 384,999,000 119,696,771 1.350 2009-01-12
365 2009-01-13 88,670,000 -1,587,000 23.03 384,999,000 128,571,500 1.450 2009-01-09
366 2009-01-12 90,257,000 65,725 23.44 384,999,000 131,775,220 1.460 2009-01-08
367 2009-01-09 90,191,275 1,405,000 23.43 384,999,000 135,286,913 1.500 2009-01-07
368 2009-01-08 88,786,275 -135,725 23.06 384,999,000 149,160,942 1.680 2009-01-06
369 2009-01-07 88,922,000 195,725 23.10 384,999,000 144,053,640 1.620 2009-01-05
370 2009-01-06 88,726,275 444,000 23.05 384,999,000 127,765,836 1.440 2009-01-02
371 2009-01-05 88,282,275 -864,000 22.93 384,999,000 117,415,426 1.330 2008-12-30
372 2009-01-02 89,146,275 -1,720,527 23.15 384,999,000 125,696,248 1.410 2008-12-29
373 2008-12-30 90,866,802 1,448,000 23.60 384,999,000 112,674,834 1.240 2008-12-23
374 2008-12-29 89,418,802 3,097,802 23.23 384,999,000 118,927,007 1.330 2008-12-22
375 2008-12-23 86,321,000 -747,000 22.42 384,999,000 132,934,340 1.540 2008-12-19
376 2008-12-22 87,068,000 -2,060,000 22.62 384,999,000 141,050,160 1.620 2008-12-18
377 2008-12-19 89,128,000 8,177,000 23.15 384,999,000 136,365,840 1.530 2008-12-17
378 2008-12-18 80,951,000 -38,000 21.03 384,999,000 111,712,380 1.380 2008-12-16
379 2008-12-17 80,989,000 -247,000 21.04 384,999,000 111,764,820 1.380 2008-12-15
380 2008-12-16 81,236,000 -1,134,000 21.10 384,999,000 97,483,200 1.200 2008-12-12
381 2008-12-15 82,370,000 -937,000 21.39 384,999,000 108,728,400 1.320 2008-12-11
382 2008-12-12 83,307,000 2,779,000 21.64 384,999,000 90,804,630 1.090 2008-12-10
383 2008-12-11 80,528,000 -910,000 20.92 384,999,000 86,164,960 1.070 2008-12-09
384 2008-12-10 81,438,000 1,487,600 21.15 384,999,000 74,108,580 0.910 2008-12-08
385 2008-12-09 79,950,400 647,400 20.77 384,999,000 71,155,856 0.890 2008-12-05
386 2008-12-08 79,303,000 -335,600 20.60 384,999,000 72,165,730 0.910 2008-12-04
387 2008-12-05 79,638,600 2,557,600 20.69 384,999,000 73,267,512 0.920 2008-12-03
388 2008-12-04 77,081,000 110,000 20.02 384,999,000 70,914,520 0.920 2008-12-02
389 2008-12-03 76,971,000 292,000 19.99 384,999,000 76,201,290 0.990 2008-12-01
390 2008-12-02 76,679,000 -25,000 19.92 384,999,000 70,544,680 0.920 2008-11-28
391 2008-12-01 76,704,000 -120,000 19.92 384,999,000 72,868,800 0.950 2008-11-27
392 2008-11-28 76,824,000 -120,000 19.95 384,999,000 69,141,600 0.900 2008-11-26
393 2008-11-27 76,944,000 113,000 19.99 384,999,000 68,480,160 0.890 2008-11-25
394 2008-11-26 76,831,000 39,000 19.96 384,999,000 66,842,970 0.870 2008-11-24
395 2008-11-25 76,792,000 211,000 19.95 384,999,000 70,648,640 0.920 2008-11-21
396 2008-11-24 76,581,000 433,000 19.89 384,999,000 68,157,090 0.890 2008-11-20
397 2008-11-21 76,148,000 705,000 19.78 384,999,000 73,863,560 0.970 2008-11-19
398 2008-11-20 75,443,000 255,000 19.60 384,999,000 75,443,000 1.000 2008-11-18
399 2008-11-19 75,188,000 862,000 19.53 384,999,000 78,947,400 1.050 2008-11-17
400 2008-11-18 74,326,000 -12,795,670 19.31 384,999,000 88,447,940 1.190 2008-11-14
401 2008-11-17 87,121,670 228,000 22.63 384,999,000 104,546,004 1.200 2008-11-13
402 2008-11-14 86,893,670 720,000 22.57 384,999,000 108,617,088 1.250 2008-11-12
403 2008-11-13 86,173,670 -94,000 22.38 384,999,000 111,164,034 1.290 2008-11-11
404 2008-11-12 86,267,670 -247,000 22.41 384,999,000 100,933,174 1.170 2008-11-10
405 2008-11-11 86,514,670 -638,000 22.47 384,999,000 87,379,817 1.010 2008-11-07
406 2008-11-10 87,152,670 246,000 22.64 384,999,000 83,666,563 0.960 2008-11-06
407 2008-11-07 86,906,670 -194,000 22.57 384,999,000 93,859,204 1.080 2008-11-05
408 2008-11-06 87,100,670 -516,000 22.62 384,999,000 81,874,630 0.940 2008-11-04
409 2008-11-05 87,616,670 873,000 22.76 384,999,000 83,235,837 0.950 2008-11-03
410 2008-11-04 86,743,670 -4,208,000 22.53 384,999,000 85,876,233 0.990 2008-10-31
411 2008-11-03 90,951,670 11,323,000 23.62 384,999,000 62,756,652 0.690 2008-10-30
412 2008-10-31 79,628,670 256,970 20.68 384,999,000 58,128,929 0.730 2008-10-29
413 2008-10-30 79,371,700 1,256,700 20.62 384,999,000 57,147,624 0.720 2008-10-28
414 2008-10-29 78,115,000 -1,693,000 20.29 384,999,000 62,492,000 0.800 2008-10-27
415 2008-10-28 79,808,000 -255,000 20.73 384,999,000 67,836,800 0.850 2008-10-24
416 2008-10-27 80,063,000 -703,000 20.80 384,999,000 76,059,850 0.950 2008-10-23
417 2008-10-24 80,766,000 -9,705,000 20.98 384,999,000 88,842,600 1.100 2008-10-22
418 2008-10-23 90,471,000 1,016,000 23.50 384,999,000 99,518,100 1.100 2008-10-21
419 2008-10-22 89,455,000 475,000 23.24 384,999,000 98,400,500 1.100 2008-10-20
420 2008-10-21 88,980,000 421,000 23.11 384,999,000 96,988,200 1.090 2008-10-17
421 2008-10-20 88,559,000 -3,107,000 23.00 384,999,000 103,614,030 1.170 2008-10-16
422 2008-10-17 91,666,000 562,000 23.81 384,999,000 123,749,100 1.350 2008-10-15
423 2008-10-16 91,104,000 12,997,000 23.66 384,999,000 127,545,600 1.400 2008-10-14
424 2008-10-15 78,107,000 -3,365,000 20.29 384,999,000 84,355,560 1.080 2008-10-13
425 2008-10-14 81,472,000 498,000 21.16 384,999,000 81,472,000 1.000 2008-10-10
426 2008-10-13 80,974,000 -462,000 21.03 384,999,000 102,027,240 1.260 2008-10-09
427 2008-10-10 81,436,000 -621,000 21.15 384,999,000 118,082,200 1.450 2008-10-08
428 2008-10-09 82,057,000 1,168,000 21.31 384,999,000 127,188,350 1.550 2008-10-06
429 2008-10-08 80,889,000 -1,738,000 21.01 384,999,000 131,040,180 1.620 2008-10-03
430 2008-10-06 82,627,000 -865,000 21.46 384,999,000 137,987,090 1.670 2008-10-02
431 2008-10-03 83,492,000 -166,000 21.69 384,999,000 161,139,560 1.930 2008-09-30
432 2008-10-02 83,658,000 -8,000 21.73 384,999,000 166,479,420 1.990 2008-09-29
433 2008-09-30 83,666,000 -934,000 21.73 384,999,000 167,332,000 2.000 2008-09-26
434 2008-09-29 84,600,000 -503,000 21.97 384,999,000 159,048,000 1.880 2008-09-25
435 2008-09-26 85,103,000 -6,977,000 22.10 384,999,000 165,950,850 1.950 2008-09-24
436 2008-09-25 92,080,000 -9,566,000 23.92 384,999,000 172,189,600 1.870 2008-09-23
437 2008-09-24 101,646,000 6,438,000 26.40 384,999,000 216,505,980 2.130 2008-09-22
438 2008-09-23 95,208,000 169,000 24.73 384,999,000 198,984,720 2.090 2008-09-19
439 2008-09-22 95,039,000 1,647,000 24.69 384,999,000 198,631,510 2.090 2008-09-18
440 2008-09-19 93,392,000 7,539,000 24.26 384,999,000 209,198,080 2.240 2008-09-17
441 2008-09-18 85,853,000 3,959,000 22.30 384,999,000 202,613,080 2.360 2008-09-16
442 2008-09-17 81,894,000 -610,000 21.27 384,999,000 229,303,200 2.800 2008-09-12
443 2008-09-16 82,504,000 -545,000 21.43 384,999,000 229,361,120 2.780 2008-09-11
444 2008-09-12 83,049,000 15,000 21.57 384,999,000 263,265,330 3.170 2008-09-10
445 2008-09-11 83,034,000 36,000 21.57 384,999,000 278,163,900 3.350 2008-09-09
446 2008-09-10 82,998,000 -56,000 21.56 384,999,000 298,792,800 3.600 2008-09-08
447 2008-09-09 83,054,000 -98,000 21.57 384,999,000 282,383,600 3.400 2008-09-05
448 2008-09-08 83,152,000 -214,000 21.60 384,999,000 283,548,320 3.410 2008-09-04
449 2008-09-05 83,366,000 -86,000 21.65 384,999,000 279,276,100 3.350 2008-09-03
450 2008-09-04 83,452,000 -159,000 21.68 384,999,000 290,412,960 3.480 2008-09-02
451 2008-09-03 83,611,000 -17,000 21.72 384,999,000 316,885,690 3.790 2008-09-01
452 2008-09-02 83,628,000 -507,000 21.72 384,999,000 325,312,920 3.890 2008-08-29
453 2008-09-01 84,135,000 -425,000 21.85 384,999,000 319,713,000 3.800 2008-08-28
454 2008-08-29 84,560,000 -68,000 21.96 384,999,000 319,636,800 3.780 2008-08-27
455 2008-08-28 84,628,000 -792,000 21.98 384,999,000 320,740,120 3.790 2008-08-26
456 2008-08-27 85,420,000 -88,000 22.19 384,999,000 358,764,000 4.200 2008-08-25
457 2008-08-26 85,508,000 52,000 22.21 384,999,000 358,278,520 4.190 2008-08-21
458 2008-08-25 85,456,000 507,000 22.20 384,999,000 346,096,800 4.050 2008-08-20
459 2008-08-21 84,949,000 617,000 22.06 384,999,000 331,301,100 3.900 2008-08-19
460 2008-08-20 84,332,000 557,000 21.90 384,999,000 341,544,600 4.050 2008-08-18
461 2008-08-19 83,775,000 128,000 21.76 384,999,000 335,100,000 4.000 2008-08-15
462 2008-08-18 83,647,000 58,000 21.73 384,999,000 363,864,450 4.350 2008-08-14
463 2008-08-15 83,589,000 438,000 21.71 384,999,000 376,150,500 4.500 2008-08-13
464 2008-08-14 83,151,000 232,000 21.60 384,999,000 394,967,250 4.750 2008-08-12
465 2008-08-13 82,919,000 310,000 21.54 384,999,000 407,961,480 4.920 2008-08-11
466 2008-08-12 82,609,000 140,000 21.46 384,999,000 411,392,820 4.980 2008-08-08
467 2008-08-11 82,469,000 275,000 21.42 384,999,000 412,345,000 5.000 2008-08-07
468 2008-08-08 82,194,000 -24,480,000 21.35 384,999,000 406,038,360 4.940 2008-08-05
469 2008-08-07 106,674,000 -12,000 27.71 384,999,000 536,570,220 5.030 2008-08-04
470 2008-08-05 106,686,000 12,000 27.71 384,999,000 532,363,140 4.990 2008-08-01
471 2008-08-04 106,674,000 -865,000 27.71 384,999,000 551,504,580 5.170 2008-07-31
472 2008-08-01 107,539,000 -190,000 27.93 384,999,000 523,714,930 4.870 2008-07-30
473 2008-07-31 107,729,000 -104,275 27.98 384,999,000 507,403,590 4.710 2008-07-29
474 2008-07-30 107,833,275 -156,000 28.01 384,999,000 518,678,053 4.810 2008-07-28
475 2008-07-29 107,989,275 -1,000 28.05 384,999,000 539,946,375 5.000 2008-07-25
476 2008-07-28 107,990,275 -560,000 28.05 384,999,000 561,549,430 5.200 2008-07-24
477 2008-07-25 108,550,275 -383,000 28.19 384,999,000 564,461,430 5.200 2008-07-23
478 2008-07-24 108,933,275 -1,629,000 28.29 384,999,000 563,185,032 5.170 2008-07-22
479 2008-07-23 110,562,275 -658,000 28.72 384,999,000 535,121,411 4.840 2008-07-21
480 2008-07-22 111,220,275 -1,935,000 28.89 384,999,000 511,613,265 4.600 2008-07-18
481 2008-07-21 113,155,275 -256,000 29.39 384,999,000 517,119,607 4.570 2008-07-17
482 2008-07-18 113,411,275 -837,000 29.46 384,999,000 510,350,738 4.500 2008-07-16
483 2008-07-17 114,248,275 99,000 29.67 384,999,000 536,966,893 4.700 2008-07-15
484 2008-07-16 114,149,275 707,000 29.65 384,999,000 570,746,375 5.000 2008-07-14
485 2008-07-15 113,442,275 69,000 29.47 384,999,000 567,211,375 5.000 2008-07-11
486 2008-07-14 113,373,275 -184,000 29.45 384,999,000 566,866,375 5.000 2008-07-10
487 2008-07-11 113,557,275 -21,000 29.50 384,999,000 567,786,375 5.000 2008-07-09
488 2008-07-10 113,578,275 3,000 29.50 384,999,000 564,484,027 4.970 2008-07-08
489 2008-07-09 113,575,275 -651 29.50 384,999,000 572,419,386 5.040 2008-07-07
490 2008-07-08 113,575,926 37,926 29.50 384,999,000 596,273,612 5.250 2008-07-04
491 2008-07-03 113,538,000 -48,840 29.49 384,999,000 647,166,600 5.700 2008-06-30
492 2008-07-02 113,586,840 1,161,000 29.50 384,999,000 604,281,989 5.320 2008-06-27
493 2008-06-30 112,425,840 6,000 29.20 384,999,000 631,833,221 5.620 2008-06-26
494 2008-06-26 112,419,840 193,000 29.20 384,999,000 640,793,088 5.700 2008-06-24
495 2008-06-24 112,226,840 -2,000 29.15 384,999,000 684,583,724 6.100 2008-06-20
496 2008-06-23 112,228,840 -3,000 29.15 384,999,000 707,041,692 6.300 2008-06-19
497 2008-06-19 112,231,840 427,000 29.15 384,999,000 700,326,682 6.240 2008-06-17
498 2008-06-18 111,804,840 -947,000 29.04 384,999,000 732,321,702 6.550 2008-06-16
499 2008-06-17 112,751,840 25,000 29.29 384,999,000 727,249,368 6.450 2008-06-13
500 2008-06-16 112,726,840 -896,000 29.28 384,999,000 743,997,144 6.600 2008-06-12
501 2008-06-13 113,622,840 -1,170,000 29.51 384,999,000 749,910,744 6.600 2008-06-11
502 2008-06-12 114,792,840 226,000 29.82 384,999,000 747,301,388 6.510 2008-06-10
503 2008-06-11 114,566,840 -1,515,000 29.76 384,999,000 785,928,522 6.860 2008-06-06
504 2008-06-10 116,081,840 -14,000 30.15 384,999,000 797,482,241 6.870 2008-06-05
505 2008-06-06 116,095,840 -403,000 30.15 384,999,000 779,003,086 6.710 2008-06-04
506 2008-06-05 116,498,840 -46,000 30.26 384,999,000 775,882,274 6.660 2008-06-03
507 2008-06-04 116,544,840 576,000 30.27 384,999,000 780,850,428 6.700 2008-06-02
508 2008-06-03 115,968,840 90,000 30.12 384,999,000 757,276,525 6.530 2008-05-30
509 2008-06-02 115,878,840 7,000 30.10 384,999,000 759,006,402 6.550 2008-05-29
510 2008-05-30 115,871,840 530,000 30.10 384,999,000 764,754,144 6.600 2008-05-28
511 2008-05-29 115,341,840 1,593,000 29.96 384,999,000 720,886,500 6.250 2008-05-27
512 2008-05-28 113,748,840 20,490,000 29.55 384,999,000 675,668,110 5.940 2008-05-26
513 2008-05-27 93,258,840 11,000 29.07 320,833,000 576,339,631 6.180 2008-05-23
514 2008-05-23 93,247,840 137,000 29.06 320,833,000 657,397,272 7.050 2008-05-21
515 2008-05-22 93,110,840 -99,000 29.02 320,833,000 648,982,555 6.970 2008-05-20
516 2008-05-21 93,209,840 -8,000 29.05 320,833,000 658,993,569 7.070 2008-05-19
517 2008-05-20 93,217,840 19,000 29.05 320,833,000 652,524,880 7.000 2008-05-16
518 2008-05-19 93,198,840 -7,000 29.05 320,833,000 652,391,880 7.000 2008-05-15
519 2008-05-16 93,205,840 -75,000 29.05 320,833,000 660,829,406 7.090 2008-05-14
520 2008-05-15 93,280,840 72,000 29.07 320,833,000 650,167,455 6.970 2008-05-13
521 2008-05-14 93,208,840 55,000 29.05 320,833,000 662,714,852 7.110 2008-05-09
522 2008-05-13 93,153,840 -29,000 29.03 320,833,000 659,529,187 7.080 2008-05-08
523 2008-05-09 93,182,840 74,000 29.04 320,833,000 680,234,732 7.300 2008-05-07
524 2008-05-08 93,108,840 -1,174,000 29.02 320,833,000 689,005,416 7.400 2008-05-06
525 2008-05-07 94,282,840 -32,000 29.39 320,833,000 702,407,158 7.450 2008-05-05
526 2008-05-06 94,314,840 -914,000 29.40 320,833,000 716,792,784 7.600 2008-05-02
527 2008-05-05 95,228,840 367,000 29.68 320,833,000 738,975,798 7.760 2008-04-30
528 2008-05-02 94,861,840 379,000 29.57 320,833,000 719,052,747 7.580 2008-04-29
529 2008-04-30 94,482,840 196,000 29.45 320,833,000 711,455,785 7.530 2008-04-28
530 2008-04-29 94,286,840 328,000 29.39 320,833,000 697,722,616 7.400 2008-04-25
531 2008-04-28 93,958,840 2,571,000 29.29 320,833,000 716,905,949 7.630 2008-04-24
532 2008-04-25 91,387,840 960,000 28.48 320,833,000 641,542,637 7.020 2008-04-23
533 2008-04-24 90,427,840 -3,262,000 28.19 320,833,000 616,717,869 6.820 2008-04-22
534 2008-04-23 93,689,840 -428,000 29.20 320,833,000 628,658,826 6.710 2008-04-21
535 2008-04-22 94,117,840 2,794,000 29.34 320,833,000 647,530,739 6.880 2008-04-18
536 2008-04-21 91,323,840 -456,000 28.46 320,833,000 635,613,926 6.960 2008-04-17
537 2008-04-18 91,779,840 -1,385,700 28.61 320,833,000 593,815,565 6.470 2008-04-16
538 2008-04-17 93,165,540 -433,000 29.04 320,833,000 585,079,591 6.280 2008-04-15
539 2008-04-16 93,598,540 -295,100 29.17 320,833,000 587,798,831 6.280 2008-04-14
540 2008-04-15 93,893,640 -446,900 29.27 320,833,000 588,713,123 6.270 2008-04-11
541 2008-04-14 94,340,540 -733,600 29.40 320,833,000 575,477,294 6.100 2008-04-10
542 2008-04-11 95,074,140 -771,000 29.63 320,833,000 584,705,961 6.150 2008-04-09
543 2008-04-10 95,845,140 -1,568,800 29.87 320,833,000 595,198,319 6.210 2008-04-08
544 2008-04-09 97,413,940 -1,310,000 30.36 320,833,000 623,449,216 6.400 2008-04-07
545 2008-04-08 98,723,940 -1,213,000 30.77 320,833,000 626,897,019 6.350 2008-04-03
546 2008-04-07 99,936,940 -1,423,000 31.15 320,833,000 514,675,241 5.150 2008-04-02
547 2008-04-03 101,359,940 -717,000 31.59 320,833,000 512,881,296 5.060 2008-04-01
548 2008-04-02 102,076,940 -508,000 31.82 320,833,000 551,215,476 5.400 2008-03-31
549 2008-04-01 102,584,940 -471,000 31.97 320,833,000 545,751,881 5.320 2008-03-28
550 2008-03-31 103,055,940 -450,000 32.12 320,833,000 518,371,378 5.030 2008-03-27
551 2008-03-28 103,505,940 443,000 32.26 320,833,000 471,987,086 4.560 2008-03-26
552 2008-03-27 103,062,940 -392,000 32.12 320,833,000 449,354,418 4.360 2008-03-25
553 2008-03-26 103,454,940 -364,000 32.25 320,833,000 434,510,748 4.200 2008-03-20
554 2008-03-25 103,818,940 -1,191,000 32.36 320,833,000 449,536,010 4.330 2008-03-19
555 2008-03-20 105,009,940 -189,000 32.73 320,833,000 483,045,724 4.600 2008-03-18
556 2008-03-19 105,198,940 -737,000 32.79 320,833,000 524,942,711 4.990 2008-03-17
557 2008-03-18 105,935,940 75,000 33.02 320,833,000 538,154,575 5.080 2008-03-14
558 2008-03-17 105,860,940 -855,000 33.00 320,833,000 563,180,201 5.320 2008-03-13
559 2008-03-14 106,715,940 -374,000 33.26 320,833,000 654,168,712 6.130 2008-03-12
560 2008-03-13 107,089,940 -75,000 33.38 320,833,000 648,965,036 6.060 2008-03-11
561 2008-03-12 107,164,940 -170,000 33.40 320,833,000 650,491,186 6.070 2008-03-10
562 2008-03-11 107,334,940 -19,000 33.46 320,833,000 690,163,664 6.430 2008-03-07
563 2008-03-10 107,353,940 -101,000 33.46 320,833,000 698,874,149 6.510 2008-03-06
564 2008-03-07 107,454,940 -63,000 33.49 320,833,000 700,606,209 6.520 2008-03-05
565 2008-03-06 107,517,940 80,000 33.51 320,833,000 714,994,301 6.650 2008-03-04
566 2008-03-05 107,437,940 -388,000 33.49 320,833,000 706,941,645 6.580 2008-03-03
567 2008-03-04 107,825,940 448,300 33.61 320,833,000 754,781,580 7.000 2008-02-29
568 2008-03-03 107,377,640 373,000 33.47 320,833,000 750,569,704 6.990 2008-02-28
569 2008-02-29 107,004,640 100,000 33.35 320,833,000 679,479,464 6.350 2008-02-27
570 2008-02-28 106,904,640 212,000 33.32 320,833,000 641,427,840 6.000 2008-02-26
571 2008-02-27 106,692,640 202,000 33.25 320,833,000 645,490,472 6.050 2008-02-25
572 2008-02-26 106,490,640 391,000 33.19 320,833,000 653,852,530 6.140 2008-02-22
573 2008-02-25 106,099,640 297,000 33.07 320,833,000 648,268,800 6.110 2008-02-21
574 2008-02-22 105,802,640 637,000 32.98 320,833,000 624,235,576 5.900 2008-02-20
575 2008-02-21 105,165,640 -134,000 32.78 320,833,000 592,082,553 5.630 2008-02-19
576 2008-02-20 105,299,640 -1,731,000 32.82 320,833,000 565,459,067 5.370 2008-02-18
577 2008-02-19 107,030,640 1,003,000 33.36 320,833,000 556,559,328 5.200 2008-02-15
578 2008-02-18 106,027,640 247,000 33.05 320,833,000 537,560,135 5.070 2008-02-14
579 2008-02-15 105,780,640 366,000 32.97 320,833,000 486,590,944 4.600 2008-02-13
580 2008-02-14 105,414,640 155,800 32.86 320,833,000 470,149,294 4.460 2008-02-12
581 2008-02-13 105,258,840 518,000 32.81 320,833,000 486,295,841 4.620 2008-02-11
582 2008-02-12 104,740,840 235,000 32.65 320,833,000 521,609,383 4.980 2008-02-05
583 2008-02-11 104,505,840 -403,000 32.57 320,833,000 550,745,777 5.270 2008-02-04
584 2008-02-05 104,908,840 561,000 32.70 320,833,000 472,089,780 4.500 2008-02-01
585 2008-02-04 104,347,840 496,000 32.52 320,833,000 466,434,845 4.470 2008-01-31
586 2008-02-01 103,851,840 -1,474,000 32.37 320,833,000 513,028,090 4.940 2008-01-30
587 2008-01-31 105,325,840 -650,000 32.83 320,833,000 526,629,200 5.000 2008-01-29
588 2008-01-30 105,975,840 -598,000 33.03 320,833,000 552,134,126 5.210 2008-01-28
589 2008-01-29 106,573,840 -278,000 33.22 320,833,000 596,813,504 5.600 2008-01-25
590 2008-01-28 106,851,840 223,500 33.30 320,833,000 587,685,120 5.500 2008-01-24
591 2008-01-25 106,628,340 -536,000 33.23 320,833,000 575,793,036 5.400 2008-01-23
592 2008-01-24 107,164,340 -237,000 33.40 320,833,000 533,678,413 4.980 2008-01-22
593 2008-01-23 107,401,340 91,000 33.48 320,833,000 698,108,710 6.500 2008-01-21
594 2008-01-22 107,310,340 -333,000 33.45 320,833,000 700,736,520 6.530 2008-01-18
595 2008-01-21 107,643,340 141,000 33.55 320,833,000 764,267,714 7.100 2008-01-17
596 2008-01-18 107,502,340 1,034,000 33.51 320,833,000 766,491,684 7.130 2008-01-16
597 2008-01-17 106,468,340 -1,128,000 33.18 320,833,000 764,442,681 7.180 2008-01-15
598 2008-01-16 107,596,340 -110,000 33.54 320,833,000 737,034,929 6.850 2008-01-14
599 2008-01-15 107,706,340 172,000 33.57 320,833,000 630,082,089 5.850 2008-01-11
600 2008-01-14 107,534,340 -435,000 33.52 320,833,000 741,986,946 6.900 2008-01-10
601 2008-01-11 107,969,340 -104,000 33.65 320,833,000 815,168,517 7.550 2008-01-09
602 2008-01-10 108,073,340 109,000 33.69 320,833,000 814,872,984 7.540 2008-01-08
603 2008-01-09 107,964,340 -245,100 33.65 320,833,000 842,121,852 7.800 2008-01-07
604 2008-01-08 108,209,440 -40,800 33.73 320,833,000 839,705,254 7.760 2008-01-04
605 2008-01-07 108,250,240 -478,000 33.74 320,833,000 795,639,264 7.350 2008-01-03
606 2008-01-04 108,728,240 -66,000 33.89 320,833,000 816,549,082 7.510 2008-01-02
607 2008-01-03 108,794,240 -20,000 33.91 320,833,000 799,637,664 7.350 2007-12-28
608 2008-01-02 108,814,240 -663,300 33.92 320,833,000 798,696,522 7.340 2007-12-27
609 2007-12-28 109,477,540 21,800 34.12 320,833,000 798,091,267 7.290 2007-12-21
610 2007-12-27 109,455,740 64,000 34.12 320,833,000 793,554,115 7.250 2007-12-20
611 2007-12-21 109,391,740 -658,000 34.10 320,833,000 788,714,445 7.210 2007-12-19
612 2007-12-20 110,049,740 135,000 34.30 320,833,000 792,358,128 7.200 2007-12-18
613 2007-12-19 109,914,740 -627,000 34.26 320,833,000 791,386,128 7.200 2007-12-17
614 2007-12-18 110,541,740 53,000 34.45 320,833,000 829,063,050 7.500 2007-12-14
615 2007-12-17 110,488,740 2,217,500 34.44 320,833,000 833,085,100 7.540 2007-12-13
616 2007-12-14 108,271,240 -256,500 33.75 320,833,000 843,432,960 7.790 2007-12-12
617 2007-12-13 108,527,740 -365,300 33.83 320,833,000 846,516,372 7.800 2007-12-11
618 2007-12-12 108,893,040 -242,000 33.94 320,833,000 871,144,320 8.000 2007-12-10
619 2007-12-11 109,135,040 -1,125,000 34.02 320,833,000 918,917,037 8.420 2007-12-07
620 2007-12-10 110,260,040 -788,000 34.37 320,833,000 979,109,155 8.880 2007-12-06
621 2007-12-07 111,048,040 -52,000 34.61 320,833,000 977,222,752 8.800 2007-12-05
622 2007-12-06 111,100,040 -6,262,000 34.63 320,833,000 935,462,337 8.420 2007-12-04
623 2007-12-05 117,362,040 -46,000 36.58 320,833,000 1,006,966,303 8.580 2007-12-03
624 2007-12-04 117,408,040 -1,330,000 36.59 320,833,000 1,017,927,707 8.670 2007-11-30
625 2007-12-03 118,738,040 -575,000 37.01 320,833,000 1,022,334,524 8.610 2007-11-29
626 2007-11-30 119,313,040 -318,400 37.19 320,833,000 1,007,002,058 8.440 2007-11-28
627 2007-11-29 119,631,440 -240,800 37.29 320,833,000 1,068,308,759 8.930 2007-11-27
628 2007-11-28 119,872,240 -11,000 37.36 320,833,000 1,018,914,040 8.500 2007-11-26
629 2007-11-27 119,883,240 -216,000 37.37 320,833,000 1,054,972,512 8.800 2007-11-23
630 2007-11-26 120,099,240 -79,000 37.43 320,833,000 1,034,054,456 8.610 2007-11-22
631 2007-11-23 120,178,240 2,000 37.46 320,833,000 1,081,604,160 9.000 2007-11-21
632 2007-11-22 120,176,240 1,713,000 37.46 320,833,000 1,117,639,032 9.300 2007-11-20
633 2007-11-21 118,463,240 -466,000 36.92 320,833,000 1,134,877,839 9.580 2007-11-19
634 2007-11-20 118,929,240 72,000 37.07 320,833,000 1,123,881,318 9.450 2007-11-16
635 2007-11-19 118,857,240 -90,200 37.05 320,833,000 1,188,572,400 10.00 2007-11-15
636 2007-11-16 118,947,440 -131,700 37.07 320,833,000 1,159,737,540 9.750 2007-11-14
637 2007-11-15 119,079,140 1,954,000 37.12 320,833,000 1,071,712,260 9.000 2007-11-13
638 2007-11-14 117,125,140 -146,000 36.51 320,833,000 983,851,176 8.400 2007-11-12
639 2007-11-13 117,271,140 -539,000 36.55 320,833,000 1,103,521,427 9.410 2007-11-09
640 2007-11-12 117,810,140 -230,300 36.72 320,833,000 1,142,758,358 9.700 2007-11-08
641 2007-11-09 118,040,440 -155,600 36.79 320,833,000 1,215,816,532 10.30 2007-11-07
642 2007-11-08 118,196,040 -104,000 36.84 320,833,000 1,170,140,796 9.900 2007-11-06
643 2007-11-07 118,300,040 -319,000 36.87 320,833,000 1,117,935,378 9.450 2007-11-05
644 2007-11-06 118,619,040 -487,100 36.97 320,833,000 1,171,956,115 9.880 2007-11-02
645 2007-11-05 119,106,140 2,008,000 37.12 320,833,000 1,241,085,979 10.42 2007-11-01
646 2007-11-02 117,098,140 -1,208,100 36.50 320,833,000 1,189,717,102 10.16 2007-10-31
647 2007-11-01 118,306,240 1,755,000 36.87 320,833,000 1,230,384,896 10.40 2007-10-30
648 2007-10-31 116,551,240 -70,000 36.33 320,833,000 1,167,843,425 10.02 2007-10-29
649 2007-10-30 116,621,240 348,000 36.35 320,833,000 1,163,879,975 9.980 2007-10-26
650 2007-10-29 116,273,240 -3,000 36.24 320,833,000 1,185,987,048 10.20 2007-10-25
651 2007-10-26 116,276,240 -708,000 36.24 320,833,000 1,255,783,392 10.80 2007-10-24
652 2007-10-25 116,984,240 130,000 36.46 320,833,000 1,183,880,509 10.12 2007-10-23
653 2007-10-24 116,854,240 -546,000 36.42 320,833,000 1,262,025,792 10.80 2007-10-22
654 2007-10-23 117,400,240 1,808,000 36.59 320,833,000 1,314,882,688 11.20 2007-10-18
655 2007-10-22 115,592,240 -733,000 36.03 320,833,000 1,273,826,485 11.02 2007-10-17
656 2007-10-18 116,325,240 34,712,000 36.26 320,833,000 1,172,558,419 10.08 2007-10-16
657 2007-10-17 81,613,240 155,000 25.44 320,833,000 814,500,135 9.980 2007-10-15
658 2007-10-16 81,458,240 648,000 25.39 320,833,000 786,072,016 9.650 2007-10-12
659 2007-10-15 80,810,240 1,109,500 25.19 320,833,000 779,818,816 9.650 2007-10-11
660 2007-10-12 79,700,740 900,000 24.84 320,833,000 687,020,379 8.620 2007-10-10
661 2007-10-11 78,800,740 580,800 24.56 320,833,000 685,566,438 8.700 2007-10-09
662 2007-10-10 78,219,940 774,700 24.38 320,833,000 682,077,877 8.720 2007-10-08
663 2007-10-09 77,445,240 1,112,900 24.14 320,833,000 673,773,588 8.700 2007-10-05
664 2007-10-08 76,332,340 129,900 23.79 320,833,000 641,954,979 8.410 2007-10-04
665 2007-10-05 76,202,440 568,900 23.75 320,833,000 636,290,374 8.350 2007-10-03
666 2007-10-04 75,633,540 457,000 23.57 320,833,000 629,271,053 8.320 2007-10-02
667 2007-10-03 75,176,540 625,000 23.43 320,833,000 584,121,716 7.770 2007-09-28
668 2007-10-02 74,551,540 1,197,000 23.24 320,833,000 559,882,065 7.510 2007-09-27
669 2007-09-28 73,354,540 10,000 22.86 320,833,000 556,760,959 7.590 2007-09-25
670 2007-09-27 73,344,540 86,000 22.86 320,833,000 557,418,504 7.600 2007-09-24
671 2007-09-25 73,258,540 28,000 22.83 320,833,000 556,764,904 7.600 2007-09-21
672 2007-09-24 73,230,540 182,000 22.83 320,833,000 562,410,547 7.680 2007-09-20
673 2007-09-21 73,048,540 -116,000 22.77 320,833,000 569,048,127 7.790 2007-09-19
674 2007-09-20 73,164,540 -203,700 22.80 320,833,000 542,880,887 7.420 2007-09-18
675 2007-09-19 73,368,240 237,600 22.87 320,833,000 559,065,989 7.620 2007-09-17
676 2007-09-18 73,130,640 -68,600 22.79 320,833,000 566,762,460 7.750 2007-09-14
677 2007-09-17 73,199,240 183,200 22.82 320,833,000 581,201,966 7.940 2007-09-13
678 2007-09-14 73,016,040 -8,700 22.76 320,833,000 580,477,518 7.950 2007-09-12
679 2007-09-13 73,024,740 103,300 22.76 320,833,000 562,290,498 7.700 2007-09-11
680 2007-09-12 72,921,440 3,400 22.73 320,833,000 579,725,448 7.950 2007-09-10
681 2007-09-11 72,918,040 221,100 22.73 320,833,000 568,760,712 7.800 2007-09-07
682 2007-09-10 72,696,940 267,000 22.66 320,833,000 600,476,724 8.260 2007-09-06
683 2007-09-07 72,429,940 500,200 22.58 320,833,000 597,547,005 8.250 2007-09-05
684 2007-09-06 71,929,740 26,400 22.42 320,833,000 580,473,002 8.070 2007-09-04
685 2007-09-05 71,903,340 -152,000 22.41 320,833,000 588,888,355 8.190 2007-09-03
686 2007-09-04 72,055,340 5,000 22.46 320,833,000 586,530,468 8.140 2007-08-31
687 2007-09-03 72,050,340 -772,000 22.46 320,833,000 591,533,291 8.210 2007-08-30
688 2007-08-31 72,822,340 -89,000 22.70 320,833,000 566,557,805 7.780 2007-08-29
689 2007-08-30 72,911,340 -66,000 22.73 320,833,000 579,645,153 7.950 2007-08-28
690 2007-08-29 72,977,340 -332,000 22.75 320,833,000 569,223,252 7.800 2007-08-27
691 2007-08-28 73,309,340 -1,037,000 22.85 320,833,000 581,343,066 7.930 2007-08-24
692 2007-08-27 74,346,340 -210,000 23.17 320,833,000 571,723,355 7.690 2007-08-23
693 2007-08-24 74,556,340 -139,000 23.24 320,833,000 539,787,902 7.240 2007-08-22
694 2007-08-23 74,695,340 -128,000 23.28 320,833,000 546,022,935 7.310 2007-08-21
695 2007-08-22 74,823,340 2,920,000 23.32 320,833,000 508,798,712 6.800 2007-08-20
696 2007-08-21 71,903,340 984,000 22.41 320,833,000 460,181,376 6.400 2007-08-17
697 2007-08-20 70,919,340 271,000 22.10 320,833,000 460,975,710 6.500 2007-08-16
698 2007-08-17 70,648,340 -27,000 22.02 320,833,000 501,603,214 7.100 2007-08-15
699 2007-08-16 70,675,340 162,000 22.03 320,833,000 494,727,380 7.000 2007-08-14
700 2007-08-15 70,513,340 7,000 21.98 320,833,000 472,439,378 6.700 2007-08-13
701 2007-08-14 70,506,340 20,000 21.98 320,833,000 479,443,112 6.800 2007-08-10
702 2007-08-13 70,486,340 -254,000 21.97 320,833,000 504,682,194 7.160 2007-08-09
703 2007-08-10 70,740,340 99,000 22.05 320,833,000 517,819,289 7.320 2007-08-08
704 2007-08-09 70,641,340 29,000 22.02 320,833,000 536,167,771 7.590 2007-08-07
705 2007-08-08 70,612,340 -1,045,000 22.01 320,833,000 579,021,188 8.200 2007-08-06
706 2007-08-07 71,657,340 -2,542,000 22.33 320,833,000 627,001,725 8.750 2007-08-03
707 2007-08-06 74,199,340 -1,482,000 23.13 320,833,000 589,884,753 7.950 2007-08-02
708 2007-08-03 75,681,340 -485,000 23.59 320,833,000 518,417,179 6.850 2007-08-01
709 2007-08-02 76,166,340 51,000 23.74 320,833,000 522,501,092 6.860 2007-07-31
710 2007-08-01 76,115,340 -325,000 23.72 320,833,000 513,778,545 6.750 2007-07-30
711 2007-07-31 76,440,340 2,072,000 23.83 320,833,000 500,684,227 6.550 2007-07-27
712 2007-07-30 74,368,340 -51,000 23.18 320,833,000 437,285,839 5.880 2007-07-26
713 2007-07-27 74,419,340 -453,000 23.20 320,833,000 420,469,271 5.650 2007-07-25
714 2007-07-26 74,872,340 158,500 23.34 320,833,000 417,038,934 5.570 2007-07-24
715 2007-07-25 74,713,840 120,000 23.29 320,833,000 411,673,258 5.510 2007-07-23
716 2007-07-24 74,593,840 302,000 23.25 320,833,000 422,201,134 5.660 2007-07-20
717 2007-07-23 74,291,840 1,248,500 23.16 320,833,000 421,234,733 5.670 2007-07-19
718 2007-07-20 73,043,340 -346,000 22.77 320,833,000 398,086,203 5.450 2007-07-18
719 2007-07-19 73,389,340 -110,000 22.87 320,833,000 409,512,517 5.580 2007-07-17
720 2007-07-18 73,499,340 388,000 22.91 320,833,000 404,246,370 5.500 2007-07-16
721 2007-07-17 73,111,340 6,000 22.79 320,833,000 394,801,236 5.400 2007-07-13
722 2007-07-16 73,105,340 604,500 22.79 320,833,000 409,389,904 5.600 2007-07-12
723 2007-07-13 72,500,840 400,000 22.60 320,833,000 408,179,729 5.630 2007-07-11
724 2007-07-12 72,100,840 -133,000 22.47 320,833,000 404,485,712 5.610 2007-07-10
725 2007-07-11 72,233,840 17,000 22.51 320,833,000 405,231,842 5.610 2007-07-09
726 2007-07-10 72,216,840 -161,000 22.51 320,833,000 411,635,988 5.700 2007-07-06
727 2007-07-09 72,377,840 345,000 22.56 320,833,000 412,553,688 5.700 2007-07-05
728 2007-07-06 72,032,840 121,000 22.45 320,833,000 407,705,874 5.660 2007-07-04
729 2007-07-05 71,911,840 78,000 22.41 320,833,000 409,897,488 5.700 2007-07-03
730 2007-07-04 71,833,840 205,000 22.39 320,833,000 405,861,196 5.650 2007-06-29
731 2007-07-03 71,628,840 170,000 22.33 320,833,000 414,014,695 5.780 2007-06-28
732 2007-06-29 71,458,840 110,000 22.27 320,833,000 403,742,446 5.650 2007-06-27
733 2007-06-28 71,348,840 -4,000 22.24 320,833,000 418,104,202 5.860 2007-06-26
734 2007-06-27 71,352,840 -62,000 22.24 320,833,000 413,846,472 5.800 2007-06-25
735 2007-06-26 71,414,840 22.26 320,833,000 402,065,549 5.630 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top