即日股價 日期 開市價(港幣) 收市價(港幣) 變動(%) 成交金额(港幣) 成交数量(股) 2012-05-21 1.86 1.91 2.69% 0.72M 0.37M 過往股價 日期 開市價(港幣) 收市價(港幣) 變動(%) 成交金额(港幣) 成交数量(股) 2012-05-18 1.87 1.86 -0.53% 1.00M 0.54M 2012-05-17 1.86 1.87 0.53% 1.08M 0.58M 2012-05-16 1.94 1.86 -5.10% 3.38M 1.80M 2012-05-15 1.94 1.96 1.06% 0.43M 0.22M 2012-05-14 1.97 1.94 -2.02% 0.62M 0.32M 2012-05-10 2 2.09 1.50% 1.35M 0.67M 2012-05-09 2.06 2.00 -2.91% 1.36M 0.67M 2012-05-08 2.08 2.06 -0.96% 2.99M 1.44M 2012-05-07 2.1 2.08 -0.95% 1.35M 0.65M 2012-05-04 2.09 2.10 0.00 1.70M 0.80M 2012-04-26 2.1 2.08 0 0.38M 0.19M 2012-04-25 2.09 2.08 -0.48% 1.69M 0.81M 2012-04-24 2.13 2.09 -1.88% 0.98M 0.47M 2012-04-23 2.12 2.13 2.90% 2.03M 0.95M 2012-04-20 2.14 2.07 -3.27% 2.75M 1.31M 2012-04-19 2.07 2.14 0.94% 1.47M 6.89M 2012-04-18 2.07 2.12 3.41% 4.19M 1.97M 2012-04-17 2.03 2.05 0.00 3.20M 1.56M 2012-04-16 2.09 2.08 -2.38% 4.19M 2.01M 2012-04-13 2.6 2.66 0.04% 3.58M 1.34M 2012-04-13 2.09 2.09 0.00 3.49M 1.65M 2012-04-12 2.1 2.09 0.00 3.49M 1.65M 2012-04-02 2.17 2.21 +1.376% 1.95M 0.89M 2012-03-12 2.46 2.44 -0.81% 2.38M 0.97M 2012-03-09 2.44 2.46 0.82 1.36M 0.55M 2012-03-08 2.42 2.44 0.83 1.49M 0.62M 2012-03-07 2.46 2.42 -1.63% 2.34M 0.88M 2012-03-06 2.59 2.46 -5.02% 3.65M 1.47M 2012-03-05 2.68 2.59 -3.36% 2.67M 1.02M 2012-03-02 2.66 2.68 0.75% 2.34M 088M 2012-03-01 2.64 2.66 -0.04% 1.44M 0.54M 2012-02-29 2.62 2.7 -0.02% 4.11M 1.53M 2012-02-28 2.6 2.66 0.04% 3.58m 1.34m 2012-02-27 2.64 2.62 -0.76% 4.11M 1.53M 2012-02-24 2.58 2.64 0.07% 3.78M 1.44M 2012-02-23 2.62 2.57 -0.06% 1.21M 4.63M 2012-02-22 2.5 2.63 0.07% 2.55M 0.99M 2012-02-21 2.52 2.56 0.04% 3.03M 1.19M 2012-02-20 2.52 2.52 0.00 1.07M 2.74M 2012-02-17 2.51 2.52 0.003% 0.64M 0.25M 2012-02-16 2.52 2.49 0.01% 1.36M 0.53M 2012-02-15 2.40 2.52 0.05% 2.15M 0.88M 2012-02-14 2.56 2.43 -0.05% 0.89M 0.35M 2012-02-13 2.56 2.56 0.00 2.17M 0.61M 2012-02-10 2.58 2.56 0.78% 2.58M 9.80M 2012-02-08 2.47 2.65 0.073% 1.39M 0.52M 2012-02-07 2.54 2.50 -0.04% 7.61M 1.90M 2012-02-06 2.68 2.54 -3.79%% 4.50M 1.77M 2012-02-03 2.47 2.64 5.18% 4.92M 1.91M 2012-02-02 2.45 2.51 3.72% 3.14M 1.26M 2012-02-01 2.4 2.42 -0.41% 0.70M 0.29M 2012-01-31 2.39 2.43 0.83% 1.43M 0.60M 2012-01-30 2.48 2.41 -2.82% 2.03M 0.84M 2012-01-27 2.5 2.48 -1.98% 2.23M 0.89M 2012-01-26 2.45 2.53 6.75% 3.31M 1.35M 2012-01-20 2.32 2.37 2.16% 1.87M 0.79M 2012-01-19 2.32 2.32 2.20% 1.63M 0.70M 2012-01-18 2.23 2.27 0.89% 2.77M 1.23M 2012-01-17 2.12 2.25 7.66% 3.59M 1.63M 2012-01-16 2.13 2.09 -3.69% 1.05M 0.50M 2012-01-13 2.16 2.17 0.46% 2.18M 1.01M 2012-01-12 2.15 2.16 -0.46% 2.76M 1.28M 2012-01-11 2.15 2.17 1.88% 2.58M 1.20M 2012-01-10 2.04 2.13 1.43% 4.98M 2.35M 2012-01-09 2.05 2.1 3.44 2.03M 0.99M 2012-01-06 2.05 2.03 -0.98 1.47M 0.72M 2012-01-05 2.11 2.05 -2.38 0.92M 0.44M 2012-01-04 2.19 2.1 0.96 0.55M 0.26M 2012-01-03 2.11 2.08 -0.95 1.27M 0.61M 2011-12-30 2.09 2.1 0.96 0.72M 0.34M 2011-12-29 2.15 2.08 -3.26 2.09M 0.99M 2011-12-28 2.11 2.15 -1.38 0.55M 0.26M 2011-12-23 2.14 2.18 1.87 1.67M 0.77M 2011-12-22 2.16 2.14 -2.28% 1.14M 2.45M 2011-12-21 2.20 2.19 0.92% 2.29M 1.05M 2011-12-20 2.07 2.17 1.40% 0.92M 0.43M 2011-12-19 2.15 2.14 -2.73% 1.17M 0.56M 2011-12-16 2.18 2.20 0.92% 1.68M 0.76M 2011-12-15 2.25 2.18 -3.54% 0.74M 0.34M 2011-12-14 2.26 2.30 -1.74% 0.98M 0.43M 2011-12-13 2.29 2.30 -0.86% 0.63M 0.27M 2011-12-12 2.34 2.32 -0.43% 1.49M 0.64M 2011-12-09 2.37 2.33 -2.10% 2.22M 0.95M 2011-12-08 2.43 2.38 -2.06% 1.43M 0.60M 2011-12-07 2.43 2.43 0.00 3.36M 1.39M 2011-12-06 2.45 2.43 -0.82% 0.47M 0.19M 2011-12-05 2.42 2.45 -1.61% 0.52M 0.21M 2011-12-02 2.55 2.49 -0.40% 0.72M 0.29M 2011-12-01 2.50 2.50 5.04% 1.84M 0.73M 2011-11-30 2.46 2.38 -2.86% 0.43M 0.18M 2011-11-29 2.44 2.45 2.08% 1.44M 0.59M 2011-11-28 2.39 2.40 2.13% 0.12M 0.05M 2011-11-25 2.30 2.35 -0.84% 0.63M 0.27M 2011-11-24 2.3 2.37 2.16% 0.46M 0.20M 2011-11-23 2.25 2.32 -0.43% 0.63M 0.27M 2011-11-22 2.37 2.33 -2.10% 0.75M 0.32M 2011-11-21 2.5 2.38 -1.65% 1.41M 0.59M 2011-11-18 2.5 2.42 -4.35% 0.92M 0.38M 2011-11-17 2.53 2.53 1.20% 0.46M 0.18M 2011-11-16 2.57 2.5 -2.34% 0.75M 0.30M 2011-11-15 2.32 2.56 -2.29% 1.31M 0.52M 2011-11-14 2.55 2.62 4.80% 0.80M 0.31M 2011-11-11 2.51 2.5 1.21% 0.59M 0.24M 2011-11-10 2.6 2.47 -6.79% 1.82M 0.73M 2011-11-09 2.78 2.65 -1.85% 1.46M 0.53M 2011-11-08 2.68 2.7 1.12% 0.94M 0.35M 2011-11-07 2.74 2.67 -2.55% 1.85M 0.69M 2011-11-04 2.7 2.74 7.03% 3.72M 1.38M 2011-11-03 2.68 2.56 -3.03% 1.73M 0.67M 2011-11-02 2.5 2.64 0.00 2.57M 0.99M 2011-11-01 2.55 2.64 1.15% 1.22M 0.47M 2011-10-31 2.75 2.61 -5.09% 1.22M 0.46M 2011-10-28 2.87 2.75 0.00 5.86M 2.14M 2011-10-27 2.6 2.75 8.27% 4.36M 1.62M 2011-10-26 2.45 2.54 2.01% 1.27M 0.51M 2011-10-25 2.54 2.49 -1.97% 1.22M 0.49M 2011-10-24 2.38 2.54 7.17% 1.41M 0.57M 2011-10-21 2.22 2.37 3.95% 0.73M 0.32M 2011-10-20 2.3 2.28 -2.15% 0.78M 0.35M 2011-10-19 2.43 2.33 0.00 0.50M 0.21M 2011-10-18 2.43 2.33 -6.05% 1.98M 0.85M 2011-10-17 2.59 2.48 3.33% 1.40M 0.56M 2011-10-14 2.57 2.4 -5.88% 1.47M 0.61M 2011-10-13 2.34 2.55 10.39 3.39M 1.57M 2011-10-12 2.11 2.31 9.48% 3.55M 1.58M 2011-10-09 2.18 2.11 0.48% 4.22M 1.95M 2011-10-08 2.13 2.1 -1.87% 1.26M 0.60M 2011-10-07 2.05 2.14 6.47% 1.93M 0.92M 2011-10-06 1.96 2.01 3.08% 1.88M 0.94M 2011-10-04 2.02 1.95 -5.34% 1.60M 0.8M 2011-10-03 2.13 2.06 -6.36% 3.12M 1.5M 2011-09-30 2.31 2.2 -5.58% 1.35M 0.62M 2011-09-28 2.29 2.33 1.3% 1.14M 0.50M 2011-09-27 2.24 2.3 4.55% 1.63M 0.73M 2011-09-26 2.35 2.2 -7.95% 3.50M 1.60M 2011-09-23 2.47 2.39 -5.16% 4.21M 1.78M 2011-09-22 2.8 2.52 -7.69% 3.14M 1.22M 2011-09-21 2.74 2.73 0 2.64M 0.96M 2011-09-20 2.8 2.73 -1.80% 1.14M 0.42M 2011-09-19 2.8 2.78 -0.71% 1.80M 0.65M 2011-09-16 2.81 2.8 0 2.36M 0.84M 2011-09-15 2.85 2.8 -1.41% 1.62M 0.57M 2011-09-14 2.92 2.84 -0.70% 3.52M 1.26M 2011-09-12 2.91 2.86 -4.67% 1.57M 0.54M 2011-09-09 3.06 3 -0.66% 1.16M 0.38M 2011-09-08 3.06 3.02 0.33% 1.50M 0.50M 2011-09-07 3.08 3.01 0 1.49M 0.49M 2011-09-06 2.97 3.01 0.33% 2.31M 0.78M 2011-09-05 3.01 3 -1.0% 1.34M 0.44M 2011-09-02 3.02 3.03 -0.33% 1.69M 0.56M 2011-09-01 3.19 3.04 -3.18% 4.86M 1.55M 2011-08-31 3.08 3.14 3.63% 2.12M 0.69M 2011-08-30 2.98 3.03 2.71% 1.83M 0.60M 2011-08-29 2.98 2.95 1.72% 1.04M 0.36M 2011-08-26 3.01 2.9 -3.97% 2.56M 0.88M 2011-08-25 3.05 3.02 0.33% 3.3M 1.10M 2011-08-24 3.02 3.01 0.67% 1.68M 0.56M 2011-08-23 2.97 2.99 2.05% 2.79M 0.94M 2011-08-22 3.14 2.93 -7.28% 4.15M 1.40M 2011-08-19 3.19 3.16 -3.07% 1.47M 0.47M 2011-08-18 3.31 3.26 -1.81% 2.31M 0.71M 2011-08-17 3.46 3.32 -3.77% 1.95M 0.58M 2011-08-16 3.37 3.45 2.37% 5.45M 1.60M 2011-08-15 3.36 3.37 0.90% 3.30M 0.97M 2011-08-12 3.35 3.34 0.60% 2.58M 0.77M 2011-08-11 3.07 3.32 -0.30% 2.92M 0.91M 2011-08-10 3.24 3.33 5.38% 8.93M 2.66M 2011-08-09 3.2 3.16 -3.36% 5.60M 1.82M 2011-08-08 3.54 3.27 -7.89% 6.37M 1.93M 2011-08-05 3.73 3.55 -6.82% 6.72M 1.88M 2011-08-04 3.81 3.81 0.26% 2.90M 0.76M 2011-08-03 3.81 3.80 -2.06% 2.21M 0.58M 2011-08-02 3.9 3.88 -0.51% 2.36M 0.61M 2011-08-01 3.92 3.9 -0.51% 1.63M 0.42M 2011-07-29 3.92 3.92 0.51% 1.76M 0.45M 2011-07-28 3.99 3.9 -2.5% 1.90M 0.49M 2011-07-27 3.82 4 4.99% 3.5M 0.89M 2011-07-26 3.81 3.81 0 8.76M 2.28M 2011-07-25 3.9 3.81 -2.31% 4.21M 1.10M 2011-07-22 3.86 3.9 1.30% 8.28M 2.13M 2011-07-21 4.11 3.85 -10.88% 25.72M 6.57M 2011-07-20 4.48 4.32 -0.92% 2.07M 0.48M 2011-07-19 4.36 4.36 0 2.13M 0.49M 2011-07-18 4.43 4.36 0.46% 1.48M 0.34M 2011-07-15 4.41 4.38 -0.68% 1.5M 0.34M 2011-07-14 4.41 4.41 0.46% 2.0M 0.44M 2011-07-13 4.33 4.39 2.1% 2.0M 0.44M 2011-07-12 4.34 4.30 -1.83% 5.4M 1.27M 2011-07-11 4.55 4.38 -3.31% 3.73M 0.84M 2011-07-08 4.45 4.53 2.03% 1.86M 0.41M 2011-07-07 4.37 4.44 1.83% 2.58M 0.58M 2011-07-06 4.40 4.36 -1.58% 3.35M 0.76M 2011-07-05 4.52 4.43 -1.56% 5.01M 1.12M 2011-07-04 4.38 4.5 2.74% 9.81M 2.19M 2011-06-30 4.37 4.38 -0.45% 2.00M 0.45M 2011-06-29 4.37 4.40 1.61% 1.60M 0.37M 2011-06-28 4.44 4.33 -0.46% 1.43M 0.33M 2011-06-27 4.37 4.35 -2.24% 1.14M 0.26M 2011-06-24 4.30 4.45 3.49% 4.70M 1.08M 2011-06-23 4.39 4.30 1.65% 4.28M 1.00M 2011-06-22 4.33 4.23 -2.08% 1.73M 0.40M 2011-06-21 4.21 4.32 3.59% 1.18M 0.28M 2011-06-20 4.32 4.17 -6.50% 6.92M 1.61M 2011-06-17 3.92 4.43 12.06% 21.65M 5.07M 2011-06-16 4.02 3.98 -1.97% 2.61M 0.66M 2011-06-15 4.01 4.06 1.00% 4.31M 1.07M 2011-06-14 3.97 4.02 -0.50% 4.43M 1.10M 2011-06-13 4.04 4.04 -0.74% 2.34M 0.58M 2011-06-10 4.1 4.07 -0.25% 2.10M 0.51M 2011-06-09 4.09 4.08 -0.73% 5.91M 1.44M 2011-06-08 4.24 4.11 -3.75% 7.13M 1.69M 2011-06-07 4.28 4.27 -1.39% 4.73M 1.11M 2011-06-03 4.33 4.33 -0.46% 2.97M 0.68M 2011-06-02 4.36 4.35 -0.68% 6.32M 1.45M 2011-06-01 4.46 4.38 -1.79% 1.85M 0.42M 2011-05-31 4.3 4.46 3.96% 5.42M 1.24M 2011-05-30 4.28 4.29 0% 1.93M 0.45M 2011-05-27 4.35 4.29 0.70% 3.24M 0.76M 2011-05-26 4.33 4.26 -0.70% 4.03M 0.94M 2011-05-25 4.22 4.29 +1.66% 5.89M 1.38M 2011-05-24 4.20 4.22 +0.48% 5.75M 1.37M 2011-05-23 4.23 4.20 -1.41% 4.81M 1.14M 2011-05-20 4.37 4.26 -2.52% 7.07M 1.65M 2011-05-19 4.50 4.37 -2.24% 7.97M 1.79M 2011-05-18 4.47 4.47 -0.45% 3.73M 0.83M 2011-05-17 4.47 4.49 -0.22% 3.32M 0.74M 2011-05-16 4.50 4.50 -1.53% 4.76M 1.06M 2011-05-13 4.56 4.57 +0.88% 4.81M 1.06M 2011-05-12 4.60 4.53 -0.88% 4.48M 1.00M 2011-05-11 4.59 4.57 -0.22% 2.99M 0.65M 2011-05-09 4.52 4.58 +0.88% 4.64M 1.01M 2011-05-06 4.50 4.54 -0.87% 6.57M 1.45M 2011-05-05 4.57 4.58 -0.22% 2.97M 0.65M 2011-05-04 4.61 4.59 -1.50% 9.29M 2.04M 2011-05-03 4.64 4.66 -0.64% 3.30M 0.70M 2011-04-29 4.80 4.69 -2.49% 13.62M 2.89M 2011-04-28 4.82 4.81 +0.21% 6.06M 1.26M 2011-04-27 4.91 4.80 -1.84% 9.89M 2.04M 2011-04-26 4.91 4.89 -1.81% 7.17M 1.45M 2011-04-21 4.95 4.98 +0.81% 6.79M 1.36M 2011-04-20 4.91 4.94 +1.02% 9.11M 1.86M 2011-04-19 4.85 4.89 -0.61% 9.56M 1.97M 2011-04-18 4.99 4.92 0.00% 4.19M 0.84M 2011-04-15 4.85 4.92 +1.03% 9.16M 1.87M 2011-04-14 4.92 4.87 -4.70% 8.64M 1.76M 2011-04-13 5.00 5.11 +2.40% 10.69M 2.11M 2011-04-12 5.09 4.99 -1.96% 13.04M 2.60M 2011-04-11 5.14 5.09 -0.97% 10.65M 2.07M 2011-04-08 5.18 5.14 +0.58% 14.08M 2.74M 2011-04-07 4.97 5.11 +3.02% 22.74M 4.47M 2011-04-06 4.85 4.96 +2.26% 17.25M 3.49M 2011-04-04 4.73 4.85 +2.97% 25.03M 5.22M 2011-04-01 4.73 4.71 -0.63% 9.48M 2.01M 2011-03-31 4.63 4.74 +1.50% 11.13M 2.38M 2011-03-30 4.67 4.67 +1.08% 5.41M 1.16M 2011-03-29 4.70 4.62 -1.49% 3.76M 0.81M 2011-03-28 4.72 4.69 -0.64% 3.24M 0.69M 2011-03-25 4.66 4.72 +1.94% 7.05M 1.50M 2011-03-24 4.60 4.63 +0.65% 4.92M 1.06M 2011-03-22 4.65 4.60 +0.22% 4.01M 0.87M 2011-03-21 4.64 4.59 -2.34% 9.7M 2.11M 2011-03-18 4.48 4.7 +6.09% 6.82M 1.49M 2011-03-17 4.49 4.43 -1.99% 3.17M 0.72M 2011-03-16 4.43 4.52 +0.89% 6.46M 1.45M 2011-03-15 4.55 4.48 -2.61% 7.9M 1.78M 2011-03-14 4.65 4.60 +2.45% 4.42M 0.98M 2011-03-11 4.60 4.49 -3.44% 9.86M 2.17M 2011-03-10 4.75 4.65 -1.06% 2.9M 0.62M 2011-03-09 4.66 4.70 +1.29% 7.39M 1.57M 2011-03-08 4.64 4.64 0.00% 5.81M 1.26M 2011-03-07 4.73 4.64 -2.11% 5.21M 1.12M 2011-03-04 4.73 4.74 +0.85% 2.89M 0.61M 2011-03-03 4.65 4.70 +2.17% 3.75M 0.8M 2011-03-02 4.59 4.60 +0.22% 6.6M 1.43M 2011-03-01 4.64 4.59 +0.66% 10.78M 2.37M 2011-02-28 4.56 4.56 -0.22% 12.14M 2.69M 2011-02-25 4.45 4.57 +5.06% 5.94M 1.32M 2011-02-24 4.68 4.35 -7.25% 10.97M 2.44M 2011-02-23 4.66 4.69 0.00% 5.08M 1.08M 2011-02-22 4.88 4.69 -3.30% 14.25M 3.02M 2011-02-21 4.87 4.85 -0.61% 0.94M 4.56M 2011-02-18 5.00 4.88 -1.41% 5.52M 1.13M 2011-02-17 4.94 4.95 +0.41% 5.13M 1.03M 2011-02-16 4.85 4.93 +1.65% 5.78M 1.18M 2011-02-15 4.99 4.85 -1.42% 4.01M 0.82M 2011-02-14 4.89 4.83 +1.86% 5.67M 1.16M 2011-02-11 4.82 4.82 0% 5.06M 1.05M 2011-02-10 4.90 4.82 -1.83% 7.25M 1.49M 2011-02-09 4.92 4.91 -1.41% 4.97M 1.01M 2011-02-02 5.00 5.07 +2.63% 8.23M 1.63M 2011-02-01 4.92 4.94 +0.41 3.96M 0.80M 2011-01-28 4.99 4.87 -2.60% 10.94M 2.23M 2011-01-27 4.96 5 +0.40% 7.08M 1.42M 2011-01-26 4.9 4.98 +2.26% 6.97M 1.42M 2011-01-25 5.05 4.87 -2.99% 5.96M 1.2M 2011-01-24 5.10 5.02 -1.18% 8.27M 1.65M 2011-01-21 5.10 5.08 0% 5.6M 1.1M 2011-01-20 5.11 5.08 -1.74% 6M 1.18M 2011-01-19 5.13 5.17 +1.57% 11.6M 2.26M 2011-01-18 5.05 5.09 +0.03% 6.52M 1.28M 2011-01-17 5.08 5.06 -0.39% 10.64M 2.1M 2011-01-14 5.15 5.08 -2.12% 9.99M 1.96M 2011-01-13 5.16 5.19 +1.17% 17,47M 3.36M 2011-01-12 5.12 5.13 +0.39% 10.91M 2.13M 2011-01-11 5.03 5.11 +1.59% 10.38M 2.04M 2011-01-10 4.99 5.03 +1.00% 5.13M 1.02M 2011-01-07 5.07 4.98 -2.35% 10.24M 2.04M 2011-01-06 5.18 5.10 -0.20% 7.99M 1.56M 2011-01-05 5.14 5.11 -0.97% 13.98M 2.74M 2011-01-04 5.08 5.16 +2.18% 28.65M 5.53M 2010-12-30 4.67 4.94 +6.47% 28.65M 20.75M 2010-12-28 4.58 4.64 +1.75% 3.62M 0.78M 2010-12-23 4.83 4.75 -1.45% 5.64M 1.18M 2010-12-22 4.80 4.82 +0.63% 1.64M 7.95M 2010-12-21 4.68 4.79 +2.35% 2.00M 9.52M 2010-12-20 4.83 4.68 -3.11% 11.51M 2.45M 2010-12-17 4.83 4.83 +0.21% 8.62M 1.78M 2010-12-16 5.04 4.82 -3.79% 17.07M 3.48M 2010-12-15 5.19 5.01 -0.04% 9.03M 1.79M 2010-12-14 5.11 5.05 -0.39% 7.69M 1.51M 2010-12-13 4.99 5.07 +2.42% 11.69M 2.33M 2010-12-10 5.03 4.95 -2.17% 22.66M 4.58M 2010-12-09 5.18 5.06 -0.78% 8.00M 1.58M 2010-12-08 5.19 5.10 -1.73% 11.31M 2.22M 2010-12-07 5.12 5.19 +1.76% 14.32M 2.77M 2010-12-06 5.25 5.10 -1.73% 17.86M 3.47M 2010-12-02 5.30M 5.25M +1.16% 20.68M 3.91M 2010-12-01 5.09 5.19 +1.76% 9.00M 1.76M 2010-11-30 5.10 5.10 -0.58% 8.01M 1.58M 2010-11-29 5.10 5.13 -0.39% 15.62M 3.08M 2010-11-26 5.20 5.15 -1.34% 8.60M 1.67M 2010-11-25 5.26 5.22 +0.97% 41.33M 7.81M 2010-11-24 5.04 5.17 -4.18% 17.29M 3.36M 2010-11-23 5.18 5.03 -3.08% 33.43M 6.58M 2010-11-22 5.22 5.19 -1.33% 11.32M 2.18M 2010-11-19 5.42 5.26 -0.19% 22.44M 4.28M 2010-11-18 5.13 5.27 +4.56% 1.63M 566,000 2010-11-17 5.16 5.04 -4.18% 29.89M 5.87M 2010-11-15 5.75M 5.56M -3.81% 39.30M 7.01M 2010-11-12 5.99 6.15 +3.54% 64.89M 10.53M 2010-11-11 5.99 6.15 +3.54% 64.89M 10.53M 2010-11-10 5.99 5.94 -0.67% 30.75M 5.17M 2010-11-09 6.00 5.98 -0.33% 43.35M 7.26M 2010-11-08 5.80 6.00 +3.99% 68.28M 11.52M 2010-11-04 5.56 5.71 +2.70% 45.59M 7.99M 2010-11-03 5.80 5.56 -2.28% 58.05M 10.28M 2010-11-02 5.53 5.69 +3.64% 135.85M 23.58M 2010-11-01 5.38 5.49 +4.77% 206.21M 36.42M 2010-10-29 4.97 5.24 +5.86% 60.15M 11.70M 2010-10-28 5.00 4.95 +0.20% 8.78M 1.77M 2010-10-27 5.15 4.94 -3.52% 24.29M 4.88M 2010-10-26 5.38 5.49 +4.77% 206.21M 36.42M 2010-10-25 5.07 5.23 +3.77% 60.35M 11.76M 2010-10-22 5.05 5.04 -0.79% 9.04M 1.79M 2010-10-21 5.12 5.08 +1.20% 16.40M 3.24M 2010-10-20 5.03 5.02 -2.90% 27.14M 5.40M 2010-10-19 5.10 5.17 +1.97% 24.24M 4.65M 2010-10-18 5.23 5.07 -3.06% 26.65M 5.20M 2010-10-15 5.35 5.23 -1.88% 49.25M 9.29M 2010-10-14 5.53 5.33 -1.84% 38.07M 7.19M 2010-10-13 5.36 5.43 +2.07% 50.34M 9.33M 2010-10-12 5.16 5.32 +4.72% 45.63M 8.65M 2010-10-11 5.35 5.08 -3.42% 51.11M 9.23M 2010-10-08 5.11 5.26 +1.94% 73.49M 13.84M 2010-10-07 5.06 5.16 +1.78% 61.38M 11.92M 2010-10-06 4.78 5.07 +9.03% 84.68M 17.03M 2010-10-05 4.52 4.65 +2.20% 19.37M 4.22M 2010-10-04 4.47 4.55 +3.41% 17.75M 3.92M 2010-09-30 4.42 4.40 -0.90% 12.04M 2.75M 2010-09-29 4.44 4.44 +1.37% 20.41M 4.58M 2010-09-28 4.41 4.39 -1.35% 14.74M 3.32M 2010-09-27 4.30 4.44 +3.50% 24.49M 5.59M 2010-09-24 4.27 4.29 +0.70% 7.14M 1.67M 2010-09-22 4.23 4.26 +0.71% 4.48M 1.05M 2010-09-21 4.30 4.23 -0.47% 5.18M 1.22M 2010-09-20 4.27 4.25 -1.39% 7.48M 1.76M 2010-09-17 4.20 4.31 +3.36% 23.07M 5.37M 2010-09-16 4.19 4.17 -0.71% 5.58M 1.33M 2010-09-15 4.27 4.20 -1.18% 3.06M 730,000 2010-09-14 4.20 4.25 +1.43% 16.06M 3.78M 2010-09-13 4.15 4.19 +0.72% 14.49M 3.45M 2010-09-10 4.19 4.16 -0.72 6.00M 1.43M 2010-09-09 4.18 4.19 +0.24 11.33M 2.70M 2010-09-08 4.17 4.18 +0.24 6.26M 1.50M 2010-09-07 4.20 4.17 -0.71 5.18M 1.25M 2010-09-06 4.13 4.20 +1.69 1.56M 23.23 2010-09-02 3.99 4.03 +1.00 9.92M 2.45M 2010-09-01 3.98 3.99 +0.25 2.71M 0.68M 2010-08-27 4.05 4.00 -1.23 8.60M 2.16M 2010-08-26 4.05 4.05 +0.00 5.57M 1.37M 2010-08-23 4.17 4.10 -1.68 3.10M 0.75M 2010-08-20 4.16 4.17 +0.24 10.52M 2.52M 2010-08-19 4.14 4.16 +0.48 5.15M 1.24M 2010-08-18 4.12 4.14 +0.49 4.99M 1.21M 2010-08-17 4.14 4.12 -0.48 5.21M 1.27M 2010-08-16 4.13 4.14 +0.24 6.64M 1.60M 2010-08-13 4.10 4.13 +0.73 3.88M 0.94M 2010-08-12 4.19 4.10 -2.15 9.86M 2.41M 2010-08-10 4.24 4.21 -0.71 13.64M 3.21M 2010-08-09 4.30 4.24 -1.40 8.46M 1.99M 2010-08-06 4.21 4.30 +2.14 5.39M 1.27M 2010-08-05 4.28 4.21 -1.64 3.37M 0.80M 2010-08-04 4.24 4.28 +0.94 12.25M 2.86M 2010-07-30 4.07 4.10 +0.74 6.57M 1.58M 2010-07-29 4.08 4.07 -0.25 3.66M 0.90M 2010-07-28 4.04 4.08 0.99% 5.30M 1.31M 2010-07-27 4.12 4.04 -0.98% 6.11M 1.52M 2010-07-26 4.05 4.08 +0.74% 7.64M 1.87M 2010-07-23 4.01 4.05 +1.00 9.05M 2.23M 2010-07-19 3.94 3.99 +1.27 2.08M 0.53M 2010-07-15 4.00 3.94 -1.50 2.93M 0.75M 2010-07-14 3.97 4.00 +0.76 3.12M 0.78 2010-07-13 4.03 3.97 -1.49 2.67M 0.67M 2010-07-12 4.16 4.03 +3.87% 11.22M 2.76M 2010-07-09 3.80 3.88 +1.04% 6.64M 1.71M 2010-07-08 3.73 3.84 +3.23% 3.24M 850,000 2010-07-07 3.74 3.72 -0.53% 394,260 106,000 2010-07-06 3.65 3.74 +0.04% 5.14M 1.39M 2010-07-05 3.70 3.70 -1.86% 2.43M 665,213 2010-07-02 3.85 3.77 -2.08% 3.90M 1.05M 2010-06-30 3.80 3.85 -0.26% 7.83M 2.06M 2010-06-29 3.80 3.86 +0.52% 3.88M 1.03M 2010-06-28 3.82 3.84 +0.52 4.13M 1.07M 2010-06-25 3.83 3.82 -1.82% 3.86M 1.01M 2010-06-24 3.86 3.89 +2.37% 5.78M 1.49M 2010-06-23 3.80 3.80 -0.26% 2.58M 678,435 2010-06-22 3.85 3.81 -1.04% 3.63M 943,696 2010-06-21 3.72 3.85 +4.34% 5.09M 1.33M 2010-06-18 3.80 3.69 -3.91% 2.90M 773,358 2010-06-17 3.77 3.84 1.86% 1.89M 7.15M 2010-06-15 3.70 3.77 +1.89% 1.24M 332,244 2010-06-11 3.64 3.68 +0.27% 2.38M 651,000 2010-06-10 3.64 3.68 +0.27% 2.38M 651,000 2010-06-09 3.61 3.67 +0.82% 7.72M 2.12M 2010-06-08 3.65 3.71 -1.89% 2.00M 541,500 2010-06-07 3.65 3.71 -1.07% 2.25M 611,000 2010-06-04 3.77 3.75 -1.57% 1.62M 431,000 2010-06-03 3.61 3.81 +2.42% 4.28M 1.13M 2010-06-02 3.73 3.72 -0.53% 2.82M 764,000 2010-06-01 3.80 3.74 -2.09% 3.18M 841,000 2010-05-31 3.91 3.82 +0.26% 5.99M 1.57M 2010-05-28 3.85 3.81 -0.52% 8.22M 2.13M 2010-05-27 3.60 3.83 +9.43% 12.83M 3.40M 2010-05-26 3.65 3.69 -1.69% 5.10M 1.43M 2010-05-25 3.65 3.50 -1.69% 5.10M 1.43M 2010-05-24 3.90 3.85 +8.45% 12.88M 3.36M 2010-05-20 3.69 3.55 -5.59% 14.19 3.98M 2010-05-19 3.86 3.76 -4.81% 10.85M 2.85M 2010-05-18 3.93 3.95 +0.51% 10.93M 2.82M 2010-05-17 4.01 3.93 -4.84% 10.71M 2.72M 2010-05-14 4.07 4.13 -0.96% 2.70M 0.66M 2010-05-13 4.08 4.17 +2.21% 5.83M 1.40M 2010-05-12 4.15 4.08 -0.49% 12.80M 3.19M 2010-05-11 3.80 3.67 -3.67% 62.08M 16.96M 2010-05-10 4.04 4.31 +4.61% 7.19M 1.72M 2010-05-07 3.92 4.12 0.00 16.71M 4.14M 2010-05-06 4.40 4.12 -6.15% 15.89M 3.75M 2010-05-05 4.50 4.39 -0.14% 10.12M 2.31M 2010-05-04 4.54 4.53 +0.22% 16.14M 3.60M 2010-05-03 4.46 4.52 -0.22% 2.21M 0.49M 2010-04-30 4.44 4.53 +2.49% 10.05M 2.22M 2010-04-29 4.70 4.42 -4.54% 16.68M 3.71M 2010-04-28 4.70 4.63 -2.53% 7.94M 1.72M 2010-04-27 4.80 4.75 -1.02% 14.32M 3.00M 2010-04-26 4.72 4.85 +3.41% 25.63M 5.32M 2010-04-23 4.63 4.69 +2.40% 10.88M 2.32M 2010-04-22 4.62 4.58 -1.29% 6.10M 1.34M 2010-04-21 4.70 4.64 +0.65% 9.46M 2.03M 2010-04-20 4.53 4.61 +1.54% 13.04M 2.83M 2010-04-19 4.70 4.54 -3.40% 10.59M 2.34M 2010-04-16 4.68 4.63 +0.43% 21.54M 4.59M 2010-04-15 4.72 4.68 +0.21% 10.99M 2.34M 2010-04-14 4.56 4.69 +3.53% 12.04M 2.62M 2010-04-13 4.65 4.53 -2.37% 6.36M 1.40M 2010-04-12 4.72 4.64 -1.69% 12.05M 2.60M 2010-04-09 4.47 4.72 +4.66% 18.86M 4.02M 2010-04-08 4.65 4.51 -2.17% 6.59M 1.45M 2010-04-07 4.53 4.61 +2.21% 27.18M 5.82M 2010-04-01 4.37 4.51 +4.40% 17.58M 3.97M 2010-03-31 4.31 4.32 +0.46% 4.42M 1.02M 2010-03-30 4.48 4.34 -2.47% 7.97M 1.84M 2010-03-29 4.35 4.45 +3.01% 5.33M 1.22M 2010-03-26 4.21 4.32 +2.13% 2.94M 688,000 2010-03-25 4.30 4.236 -1.86% 3.27M 771,000 2010-03-24 4.42 4.31 +0.23% 2.55M 590,000 2010-03-23 4.40 4.32 -1.82% 3.55M 817,000 2010-03-22 4.43 4.40 -2.87% 5.11M 1.16M 2010-03-19 4.33 4.53 +3.66% 21.52M 4.85M 2010-03-18 4.33 4.37 +2.10% 14.45M 3.33M 2010-03-17 4.20 4.28 +2.39% 4.05M 953,200 2010-03-16 4.24 4.18 +1.42% 1.35M 321,000 2010-03-15 4.33 4.24 -2.08% 4.10M 365,000 2010-03-12 4.28 4.33 +1.64% 5.20M 1.21M 2010-03-11 4.32 4.26 -1.39% 2.65M 619,000 2010-03-10 4.26 4.32 +0.23% 5.19M 1.20M 2010-03-09 4.28 4.31 +0.23% 6.80M 1.59M 2010-03-08 4.34 4.30 +1.18% 9.34M 2.19M 2010-03-05 4.20 4.25 +1.67% 10.90M 2.57M 2010-03-04 4.24 4.18 -1.42% 14.88M 3.51M 2010-03-03 4.18 4.24 -2.42% 11.42M 2.72M 2010-03-02 4.26 4.14 -1.90% 4.98M 1.18M 2010-03-01 4.22 4.22 +1.93% 4.52M 1.07M 2010-02-26 4.15 4.14 -1.43% 1.46M 353,000 2010-02-25 4.13 4.20 +1.45% 4.92M 1.17M 2010-02-24 4.10 4.14 0.73% 6.88M 1.67M 2010-02-23 4.02 4.11 3.53% 1.45M 5.85M 2010-02-22 4.00 3.97 2.85% 3.04M 769,000 2010-02-19 3.93 3.86 -1.78% 2.57M 0.66M 2010-02-18 4.09 3.93 -3.20% 4.05M 1.03M 2010-02-17 4.03 4.06 2.27% 0.78M 75.10M 2010-02-17 4.03 4.06 +2.27% 3.16M 781,400 2010-02-12 3.92 3.97 1.28% 1.51M 0.38M 2010-02-12 3.92 3.97 +1.28% 1.51M 383,000 2010-02-11 3.96 3.92 0.26% 2.59M 659,000 2010-02-10 3.91 3.91 0.00 3.33M 852,000 2010-02-09 3.72 3.91 +3.71% 3.71M 0.98M 2010-02-09 3.72 3.91 3.71% 3.71M 977,000 2010-02-08 3.78 3.77 -0.53% 7.82M 2.11M 2010-02-05 3.91 3.79 -4.53% 13.06M 3.42M 2010-02-04 4.06 3.97 -2.70% 5.95M 1.49M 2010-02-03 4.01 4.08 3.03% 6.00M 1.48M 2010-02-02 4.01 3.96 -0.50% 5.89M 1.48M 2010-02-01 3.94 3.98 1.53% 4.50M 1.16M 2010-01-29 4.15 3.92 -6.00% 11.30M 2.85M 2010-01-28 4.10 4.17 +1.46% 9.75M 2.36M 2010-01-27 4.10 4.11 +0.24% 9.34M 2.28M 2010-01-26 4.15 4.10 -1.20% 7.02M 1.74M 2010-01-25 4.08 4.15 +0.73% 5.52M 1.35M 2010-01-22 4.25 4.12 -3.06% 23.67M 5.91M 2010-01-21 4.33 4.25 -1.85% 6.24M 1.46M 2010-01-20 4.48 4.33 -2.04% 10.63M 2.46M 2010-01-19 4.44 4.42 -1.56% 4.50M 1.03M 2010-01-18 4.49 4.49 -0.22% 19.31M 4.38M 2010-01-15 4.54 4.50 -1.10% 8.02M 1.77M 2010-01-14 4.65 4.67 -1.30% 6.22M 1.36M 2010-01-13 4.67 4.61 -3.96% 17.00M 3.67M 2010-01-12 4.73 4.80 +0.63% 24.05M 5.05M 2010-01-11 4.25 4.31 +1.41% 5.36M 1.25M 2010-01-11 4.71 4.77 +1.27% 41.73M 8.81M 2010-01-08 4.58 4.71 +2.84% 31.31M 6.78M 2010-01-07 4.63 4.58 -0.87% 19.14M 4.14M 2010-01-06 4.46 4.62 +2.44% 22.59M 4.98M 2010-01-05 4.36 4.51 +4.64% 17.79M 3.97M 2009-12-31 4.28 4.25 -0.70% 1.25M 0.29M 2009-12-30 4.28 4.28 +0.00 2.64M 0.62M 2009-12-29 4.28 4.28 +0.00 3.39M 0.80M 2009-12-28 4.30 4.28 -0.47% 4.89M 1.14M 2009-12-24 4.12 4.30 +4.37% 4.97M 1.17M 2009-12-23 4.21 4.12 -2.14% 3.91M 0.95M 2009-12-22 4.13 4.21 +1.94 4.47M 1.06M 2009-12-21 4.06 4.13 +1.72 4.22M 1.02M 2009-12-18 4.15 4.06 -2.17 9.69M 2.40M 2009-12-17 4.12 4.15 +0.73 10.07M 2.45M 2009-12-14 4.30 4.24 -1.85 6.01M 1.42M 2009-12-09 4.30 4.24 -1.85 11.37M 2.68M 2009-12-08 4.36 4.32 -1.37 8.42M 1.94M 2009-12-07 4.43 4.45 -1.57 6.70M 1.52M 2009-12-03 4.60 4.55 -0.66 10.86M 2.39M 2009-12-02 4.50 4.58 +2.69 20.85M 4.55M 2009-11-30 4.35 4.37 +3.80 9.95M 2.30M 2009-11-27 4.44 4.21 -7.27 29.13M 6.82M 2009-11-26 4.70 4.54 -3.20 10.27M 2.24M 2009-11-25 4.62 4.69 +1.74 7.18M 1.56M 2009-11-24 4.70 4.61 -1.91 16.38M 3.53M 2009-11-23 4.62 4.70 +1.73 10.52M 2.25M 2009-11-19 4.71 4.73 +0.42 14.46M 3.05M 2009-11-18 4.75 4.71 -1.67 11.11M 2.37M 2009-11-17 4.76 4.79 +1.05 27.62M 5.80M 2009-11-16 4.50 4.74 +7.97 47.60M 10.21M 2009-11-13 4.33 4.39 +0.92 12.63M 2.88M 2009-11-12 4.30 4.35 +1.40 7,706,870 1,780,000 2009-11-11 4.31 4.36 +0.11 19,467,050 4,495,000 2009-11-10 4.31 4.36 +2.59 19,467,050 4,495,000 2009-11-09 4.19 4.25 +2.16 27,370,210 6,452,000 2009-11-06 4.12 4.16 +1.71 20,070,000 4,829,000 2009-11-05 4.15 4.09 -1.45 8,869,800 2,154,000 2009-11-04 4.18 4.14 0.24% 7,917,320 1,896,000 2009-11-03 4.24 4.14 -0.96 5.79M 1.39M 2009-11-02 4.24 4.14 -0.96 5.79M 1.39M 2009-10-30 4.16 4.19 +2.44 5.83M 1.38M 2009-10-29 4.10 4.09 -2.39 8.67M 2.13M 2009-10-28 4.25 4.19 -1.64 9.63M 2.30M 2009-10-27 4.42 4.26 -3.62 12.56M 2.92M 2009-10-22 4.42 4.40 -0.45 12.77M 2.90M 2009-10-21 4.39 4.42 -0.67 7.53M 1.72M 2009-10-20 4.47 4.45 +1.14 22.81M 5.09M 2009-10-19 4.10 4.11 +7.06 21.61M 5.05M 2009-10-15 4.24 4.13 -0.96 7.94M 1.90M 2009-10-14 4.10 4.17 +2.46 7.89M 1.90M 2009-10-13 4.03 4.07 +0.05 7.86M 1.91M 2009-10-12 4.25 4.02 -4.51 8.17M 1.99M 2009-10-09 4.22 4.21 +0.72 10.74M 2.51M 2009-10-08 4.16 4.18 +0.72 6.63M 1.60M 2009-10-07 4.13 4.15 3.49 8.82M 2.13M 2009-10-06 3.85 4.01 +4.16 8.23M 2.07M 2009-10-05 3.86 3.85 -0.77 5.69M 1.49M 2009-10-02 3.94 3.88 -2.51 4.39M 1.13M 2009-09-30 3.97 3.98 -0.25 9.60M 2.42M 2009-09-29 4.05 3.99 -0.50% 10.67M 2.64M 2009-09-28 4.17 4.01 -3.61% 12.65M 3.15M 2009-09-25 4.15 4.16 -0.72 10.35M 2.51M 2009-09-24 4.25 4.19 -0.08 15.81M 3.79M 2009-09-23 4.37 4.27 -3.61 15.07M 3.49M 2009-09-22 4.45 4.43 -- 5.83M 1.32M 2009-09-21 4.60 4.43 -3.90% 7.69M 1.72M 2009-09-18 4.62 4.61 -0.22% 16.79M 3.71M 2009-09-17 4.62 4.62 +0.65% 19.50M 4.18M 2009-09-16 4.45 4.59 +3.61% 13.23M 2.93M 2009-09-15 4.42 4.43 +0.45% 1.44M 327,000 2009-09-14 4.44 4.41 -1.56% 4.10M 0.93M 2009-09-11 4.48 4.48 -- 5.57M 1.24M 2009-09-10 4.65 4.48 -1.97% 7.24M 1.59M 2009-09-09 4.58 4.57 -1.08% 15.48M 3.34M 2009-09-08 4.55 4.62 +2.44% 11.52M 2.52M 2009-09-07 4.59 4.51 -0.66% 12.05M 2.65M 2009-09-04 4.42 4.54 +4.85% 7.68M 1.71M 2009-09-03 4.23 4.33 +2.61% 5.91M 1.35M 2009-09-02 4.20 4.22 -1.17% 4.84M 1.15M 2009-09-01 4.07 4.27 +3.39% 6.78M 1.61M 2009-08-31 4.29 4.13 -3.73% 23.62M 5.74M 2009-08-28 4.44 4.29 -2.94% 6.60M 1.52M 2009-08-27 4.49 4.42 -3.07% 8.03M 1.80M 2009-08-26 4.60 4.56 -0.22% 3.72M 0.72M 2009-08-25 4.66 4.57 -1.93% 6.35M 1.40M 2009-08-24 4.55 4.66 +3.56% 14.90M 3.21M 2009-08-21 4.55 4.50 -0.44% 13.91M 3.10M 2009-08-20 4.40 4.52 +4.15% 15.68M 3.50M 2009-08-19 4.49 4.34 -3.56% 23.95M 5.55M 2009-08-18 4.43 4.50 +2.27% 21.18M 4.80M 2009-08-17 4.89 4.40 -12.35% 45.99M 10.05M 2009-08-14 5.09 5.02 +0.40% 16.91M 3.42M 2009-08-13 4.91 5.00 +2.88% 17.84M 3.61M 2009-08-12 4.96 4.86 -2.80% 22.45M 4.65M 2009-08-11 5.07 5.00 -1.38% 13.51M 2.69M 2009-08-10 5.03 5.07 +1.40% 44.84M 8.93M 2009-08-07 5.30 5.00 -5.66% 50.41M 10.02M 2009-08-06 5.25 5.30 +0.38% 33.69M 6.44M 2009-08-05 5.35 5.28 -- 31.61M 6.02M 2009-08-04 5.57 5.28 -2.22% 46.67M 8.61M 2009-08-03 5.18 5.40 +4.25% 50.29M 9.42M 2009-07-31 4.98 5.18 +5.93% 54.89M 10.67M 2009-07-30 4.97 4.89 -1.61% 33.64M 6.89M 2009-07-29 5.32 4.97 -6.93% 74.15M 14.94M 2009-07-28 5.10 5.34 +4.71% 83.09M 15.94M 2009-07-27 4.62 5.10 +10.63% 66.65M 13.57M 2009-07-24 4.55 4.61 +2.67% 26.93M 5.95M 2009-07-22 4.55 4.47 -3.66% 38.25M 8.46M 2009-07-21 4.74 4.64 -1.69% 15.98M 3.44M 2009-07-20 4.50 4.72 +5.83% 36.07M 7.75M 2009-07-17 4.36 4.46 +1.36% 8.56M 1.92M 2009-07-16 4.48 4.40 -0.45% 13.48M 3.01M 2009-07-15 4.25 4.42 +7.80% 26.06M 5.98M 2009-07-14 4.08 4.10 +1.49% 5.82M 1.42M 2009-07-13 4.12 4.04 -3.35% 9.92M 2.47M 2009-07-10 4.24 4.18 -1.42% 4.74M 1.12M 2009-07-09 4.00 4.24 +3.92% 6.90M 1.67M 2009-07-08 4.10 4.08 -2.63% 15.76M 3.88M 2009-07-07 4.20 4.19 -1.64% 5.90M 1.40M 2009-07-06 4.18 4.26 -1.62% 11.77M 2.77M 2009-07-03 4.34 4.33 -0.23% 9.81M 2.31M 2009-07-02 4.50 4.34 -1.81% 13.35M 3.00M 2009-06-30 4.49 4.42 +0.91% 12.51M 2.84M 2009-06-29 4.55 4.38 -3.74% 13.50M 3.05M 2009-06-26 4.41 4.55 +3.41% 16.01M 3.54M 2009-06-25 4.40 4.40 -- 11.63M 2.61M 2009-06-23 4.20 4.24 -4.93% 15.16M 3.62M 2009-06-22 4.42 4.46 +0.90% 18.12M 4.08M 2009-06-19 4.50 4.42 -0.90% 5.86M 1.32M 2009-06-18 4.45 4.46 +1.36% 8.39M 1.88M 2009-06-17 4.54 4.40 -3.08% 18.46M 4.16M 2009-06-16 4.62 4.54 -3.81% 32.83M 7.31M 2009-06-15 4.80 4.72 -2.48% 17.08M 3.60M 2009-06-12 4.64 4.84 +4.99% 74.42M 15.47M 2009-06-11 4.74 4.61 -2.74% 26.82M 5.83M 2009-06-10 4.59 4.74 +7.24% 40.43M 8.66M 2009-06-09 4.58 4.42 -3.91% 37.34M 8.39M 2009-06-08 4.75 4.60 -3.77% 30.17M 6.39M 2009-06-05 4.93 4.78 +2.36M 29.57M 6.14M 2009-06-04 4.79 4.67 -0.23% 76.65M 16.39M 2009-06-03 4.68 4.90 +6.52% 57.57M 11.87M 2009-06-02 4.73 4.60 -- 60.63M 12.69M 2009-06-01 4.23 4.60 +11.11% 63.59M 14.17M 2009-05-29 4.11 4.14 +0.98% 16.80M 4.00M 2009-05-27 4.15 4.10 +2.24% 34.56M 8.42M 2009-05-26 4.20 4.01 -2.91% 21.19M 5.15M 2009-05-25 3.89 4.13 +5.36% 25.34M 6.19M 2009-05-22 3.95 3.92 -3.45% 25.38M 6.53M 2009-05-21 3.95 4.06 +1.75% 32.27M 8.03M 2009-05-20 3.92 3.99 +1.27% 64.37M 15.75M 2009-05-19 3.60 3.94 +11.61% 64.97M 17.04M 2009-05-18 3.35 3.53 +3.82% 15.52M 4.52M 2009-05-15 3.35 3.40 +2.72% 17.97M 5.28M 2009-05-14 3.43 3.31 -4.89% 20.39M 6.18M 2009-05-13 3.42 3.48 +2.05% 20.07M 5.74M 2009-05-12 3.30 3.41 +2.40% 19.62M 5.79M 2009-05-11 3.69 3.33 -8.01% 40.55M 11.57M 2009-05-08 3.49 3.62 +3.50% 39.94M 11.33M 2009-05-07 3.68 3.60 +1.12% 61.06M 16.91M 2009-05-06 3.31 3.56 +7.55% 40.93M 11.78M 2009-05-05 3.26 3.31 +4.75% 40.42M 12.23M 2009-05-04 3.02 3.16 +6.76% 43.09M 13.59M 2009-04-30 3.02 2.96 +1.02% 36.42M 12.43M 2009-04-29 2.76 2.93 +5.78% 16.31M 5.69M 2009-04-28 2.88 2.77 -5.14% 26.68M 9.60M 2009-04-27 3.14 2.92 -7.30% 18.91M 6.40M 2009-04-24 3.12 3.15 -1.25% 16.02M 5.11M 2009-04-23 3.11 3.19 +1.92% 18.00M 5.72M 2009-04-22 3.40 3.13 -7.12% 25.79M 7.93M 2009-04-21 3.21 3.37 +0.60% 24.37M 7.52M 2009-04-20 3.28 3.35 +2.13% 19.34M 5.77M 2009-04-17 3.40 3.28 -1.20% 26.30M 7.84M 2009-04-16 3.55 3.32 -4.05% 58.40M 16.37M 2009-04-15 3.00 3.46 +15.72% 42.23M 12.95M 2009-04-14 2.84 2.99 +7.55% 39.28M 13.19M 2009-04-09 2.50 2.78 +12.55% 37.44M 13.88M 2009-04-08 2.52 2.47 -3.14% 12.99M 5.28M 2009-04-07 2.47 2.55 +1.19% 8.23M 3.29M 2009-04-06 2.49 2.52 +2.02% 18.71M 7.37M 2009-04-03 2.52 2.47 -1.98% 7.00M 2.81M 2009-04-02 2.43 2.52 +6.33% 16.99M 6.82M 2009-04-01 2.36 2.37 +2.60% 12.98M 5.42M 2009-03-31 2.30 2.31 +0.44% 10.62M 4.56M 2009-03-30 2.47 2.30 -9.09% 22.54M 9.64M 2009-03-27 2.65 2.53 -2.32% 19.04M 7.39M 2009-03-26 2.46 2.59 +7.47% 35.08M 13.79M 2009-03-25 2.33 2.41 +0.84% 33.47M 13.54M 2009-03-24 2.55 2.39 -3.63% 23.69M 9.88M 2009-03-23 2.21 2.48 +15.35% 56.69M 23.48M 2009-03-20 2.20 2.15 -3.15% 17.21M 7.58M 2009-03-19 2.11 2.22 +4.72% 16.76M 7.67M 2009-03-18 2.06 2.12 +3.42% 8.00M 3.77M 2009-03-17 2.00 2.05 +2.50% 19.04M 9.13M 2009-03-16 1.90 2.00 +5.26% 11.13M 5.59M 2009-03-13 1.90 1.90 +1.06% 6.80M 3.59M 2009-03-12 1.98 1.88 -6.47% 9.94M 5.32M 2009-03-11 2.03 2.01 +1.01% 1.92M 0.95M 2009-03-10 2.00 1.99 +2.05% 0.82M 0.41M 2009-03-09 1.96 1.95 -0.51% 0.94M 0.48M 2009-03-06 2.05 1.96 -3.45% 0.75M 0.38M 2009-03-05 2.08 2.03 +0.50% 2.22M 1.08M 2009-03-04 1.95 2.02 +4.66% 2.57M 1.28M 2009-03-03 1.86 1.93 +2.12% 2.23M 1.17M 2009-03-02 1.88 1.89 -1.05% 2.87M 1.53M 2009-02-27 1.98 1.91 -2.05% 3.25M 1.69M 2009-02-26 2.02 1.95 -3.47% 2.57M 1.31M 2009-02-25 2.02 2.02 +0.50% 1.48M 0.73M 2009-02-24 2.07 2.01 -3.83% 4.10M 2.03M 2009-02-23 2.00 2.09 +2.96% 2.98M 1.44M 2009-02-20 2.06 2.03 -2.87% 4.54M 2.24M 2009-02-19 2.08 2.09 0.00 2.51M 1.20M 2009-02-18 2.05 2.09 +3.47% 3.17M 1.56M 2009-02-17 2.16 2.02 -6.05% 5.75M 2.79M 2009-02-16 2.18 2.15 +0.47% 3.88M 1.81M 2009-02-13 2.10 2.14 +2.39% 4.14M 1.94M 2009-02-12 2.08 2.09 -0.95% 5.77M 2.75M 2009-02-11 2.17 2.11 -3.21% 5.02M 2.39M 2009-02-10 2.16 2.18 +0.46% 8.03M 3.69M 2009-02-09 2.19 2.17 -0.46% 10.58M 4.80M 2009-02-06 2.10 2.18 +6.34% 11.78M 5.51M 2009-02-05 2.04 2.05 +0.99% 8.78M 4.25M 2009-02-04 1.94 2.03 +5.73% 4.40M 2.20M 2009-02-03 1.90 1.92 +2.67% 2.56M 1.34M 2009-02-02 1.89 1.87 -3.61% 1.24M 0.66M 2009-01-30 1.84 1.94 +3.19% 1.96M 1.03M 2009-01-29 1.90 1.88 +4.44% 3.30M 1.76M 2009-01-23 1.88 1.80 -4.26% 3.16M 1.73M 2009-01-22 1.93 1.88 -2.08% 3.21M 1.70M 2009-01-21 1.95 1.92 -3.03% 2.35M 1.22M 2009-01-20 2.00 1.98 -1.98% 1.67M 0.85M 2009-01-19 2.05 2.02 0.00 2.32M 1.15M 2009-01-16 1.98 2.02 +3.06% 4.18M 2.06M 2009-01-15 1.93 1.96 -2.49% 6.06M 3.16M 2009-01-14 1.96 2.01 +1.01% 4.67M 2.28M 2009-01-13 2.03 1.99 -3.40% 5.12M 2.54M 2009-01-12 2.15 2.06 -4.63% 6.03M 2.92M 2009-01-09 2.10 2.16 +4.35% 9.15M 4.27M 2009-01-08 2.17 2.07 -6.34% 17.74M 8.53M 2009-01-07 2.30 2.21 -2.64% 30.54M 13.12M 2009-01-06 2.30 2.27 -2.58% 19.68M 8.70M 2009-01-05 2.27 2.33 +5.43% 32.51M 14.33M 2009-01-02 2.04 2.21 +10.50% 31.44M 14.38M 2008-12-31 1.95 2.00 +4.17% 5.15M 2.61M 2008-12-30 2.00 1.92 -3.52% 4.35M 2.24M 2008-12-29 2.03 1.99 +0.51% 8.05M 4.02M 2008-12-24 1.87 1.98 +4.21% 4.76M 2.45M 2008-12-23 2.10 1.90 -10.80% 12.38M 6.33M 2008-12-22 2.22 2.13 -1.39% 26.47M 11.96M 2008-12-19 2.15 2.16 -1.37% 25.17M 11.62M 2008-12-18 2.06 2.19 +6.31% 30.17M 14.12M 2008-12-17 1.98 2.06 +7.29% 15.39M 7.72M 2008-12-16 1.96 1.92 +0.52% 4.21M 2.19M 2008-12-15 2.00 1.91 +0.53% 7.51M 3.85M 2008-12-12 2.00 1.90 -5.00% 15.38M 8.15M 2008-12-11 2.10 2.00 -3.38% 37.55M 17.62M 2008-12-10 1.88 2.07 +15.00% 45.27M 22.60M 2008-12-09 1.75 1.80 +4.05% 22.02M 12.10M 2008-12-08 1.60 1.73 +8.81% 12.10M 7.18M 2008-12-05 1.57 1.59 -1.85% 3.23M 2.04M 2008-12-04 1.69 1.62 -0.61% 5.50M 3.29M 2008-12-02 1.50 1.53 -4.38% 2.89M 1.89M 2008-12-01 1.54 1.60 +5.96% 5.20M 3.29M 2008-11-28 1.51 1.51 +0.67% 2.26M 1.51M 2008-11-27 1.53 1.50 +1.35% 21.73M 14.18M 2008-11-26 1.49 1.48 +1.37% 1.96M 1.33M 2008-11-25 1.45 1.46 +2.1% 2.24M 1.51M 2008-11-24 1.45 1.43 +2.14% 2.12M 1.48M 2008-11-21 1.31 1.40 -0.71% 1.33M 0.96M 2008-11-19 1.48 1.45 -2.03% 1.55M 1.06M 2008-11-18 1.56 1.48 -3.9% 3.44M 2.33M 2008-11-17 1.61 1.54 -1.28% 6.87M 4.43M 2008-11-14 1.65 1.56 -2.50% 7.93M 4.86M 2008-11-13 1.64 1.60 -6.98% 6.30M 3.87M 2008-11-12 1.62 1.72 +6.17% 5.92M 3.54M 2008-11-11 1.60 1.62 -1.82% 14.99M 8.87M 2008-11-10 1.65 1.65 +8.55% 10.91M 6.75M 2008-11-07 1.3 1.52 +12.59% 5.87M 4.07M 2008-11-06 1.55 1.35 -18.67% 6.81M 4.69M 2008-11-05 1.73 1.66 0% 16.59M 9.73M 2008-10-30 1.09 1.25 +19.05% 5.23M 4.36M 2008-10-29 1.04 1.06 -2.78% 4.56M 4.15M 2008-10-28 1.11 1.08 +4.85% 3.31M 3.20M 2008-10-24 1.3 1.21 -9.02% 2.59M 2.07M 2008-10-23 1.32 1.33 -2.92% 1.65M 1.26M 2008-10-21 1.55 1.41 -4.08% 1.60M 1.10M 2008-10-20 1.46 1.47 +0.68% 2.32M 1.60M 2008-10-17 1.45 1.46 -2.67% 2.15M 1.47M 2008-10-16 1.50 1.50 -5.66% 8.47M 5.62M 2008-10-15 1.78 1.59 -10.67% 8.15M 5.09M 2008-10-14 1.67 1.78 +11.25% 5.33M 3.11M 2008-10-13 1.54 1.60 +5.26% 2.92M 1.87M 2008-10-10 1.58 1.52 -8.98% 11.22M 7.24M 2008-10-09 1.95 1.67 -4.57% 2.04M 1.19M 2008-10-08 1.90 1.75 -9.79% 3.74M 2.08M 2008-10-06 2.02 1.94 -3.96% 1.47M 0.77M 2008-10-03 2.10 2.02 -4.72% 2.31M 1.31M 2008-10-02 1.96 2.12 +8.16% 2.43M 1.17M 2008-09-30 1.75 1.96 +3.16% 3.57M 1.93M 2008-09-29 2.08 1.90 -8.21% 3.78M 1.86M 2008-09-26 2.08 2.07 +0.98% 2.44M 1.19M 2008-09-25 2.07 2.05 -0.97% 4.40M 2.10M 2008-09-24 1.99 2.07 +4.02% 3.08M 1.53M 2008-09-23 2.13 1.99 -8.29% 6.65M 3.26M 2008-09-22 2.08 2.17 +7.43% 9.75M 4.62M 2008-09-19 1.90 2.02 +18.82% 9.01M 4.74M 2008-09-18 1.67 1.70 0.00 16.67M 10.37M 2008-09-17 1.85 1.70 -6.08% 9.83M 5.56M 2008-09-16 1.88 1.81 -12.98% 13.65M 7.43M 2008-09-12 2.03 2.08 +2.97% 4.74M 2.30M 2008-09-11 2.23 2.02 -9.82% 5.99M 2.85M 2008-09-10 2.25 2.24 -1.32% 5.87M 2.59M 2008-09-09 2.37 2.27 -3.81% 4.27M 1.85M 2008-09-08 2.32 2.36 +2.61% 4.37M 1.88M 2008-09-05 2.30 2.30 -4.17% 6.32M 2.78M 2008-09-04 2.34 2.40 +0.84% 6.96M 2.92M 2008-09-03 2.38 2.38 0.00 4.78M 2.02M 2008-09-02 2.46 2.38 -3.64% 7.98M 3.30M 2008-09-01 2.43 2.47 +0.82% 9.54M 3.92M 2008-08-29 2.40 2.45 +4.26 12.61M 5.18M 2008-08-28 2.25 2.38 5.78% 12.45M 5.31M 2008-08-26 2.30 2.25 -2.17 10.54M 4.75M 2008-08-25 2.38 2.30 -4.17 7.80M 3.40M 2008-08-21 2.50 2.40 -10.54 17.12M 7.13M 2008-08-20 2.58 2.68 3.47 7.51M 2.82M 2008-08-19 2.56 2.59 -0.38 6.33M 2.43M 2008-08-18 2.68 2.60 -2.99 4.00M 1.54M 2008-08-15 2.70 2.68 -2.19 6.03M 2.24M 2008-08-14 2.74 2.74 1.11 9.66M 3.55M 2008-08-13 2.65 2.71 1.88 12.33M 4.56M 2008-08-12 2.85 2.66 -6.34 15.70M 5.71M 2008-08-11 3.08 2.84 -5.65 11.58M 3.93M 2008-08-08 3.00 3.01 -1.31 12.75M 4.18M 2008-08-07 3.50 3.05 -11.08 19.7M 6.35M 2008-08-05 3.59 3.43 -4.46 9.64M 2.82M 2008-08-04 3.78 3.59 -5.03 9.31M 2.56M 2008-08-01 3.83 3.78 -1.82 6.21M 1.64M 2008-07-31 3.89 3.85 0 3.87M 1.00M 2008-07-30 3.95 3.85 -1.79 6.33M 1.63M 2008-07-29 3.94 3.92 -0.51 4.16M 1.08M 2008-07-28 4.05 3.94 -1.01 4.37M 1.09M 2008-07-25 4.06 3.98 -3.16 4.79M 1.20M 2008-07-24 4.1 4.11 0.74 9.51M 2.31M 2008-07-23 4.10 4.08 1.24 8.81M 2.18M 2008-07-22 4.08 4.03 -0.49 1.85M 45.6M 2008-07-21 4.01 4.05 1.25 5.48M 1.35M 2008-07-17 4.22 4.10 -0.97 4.34M 1.04M 2008-07-16 4.18 4.14 -0.24 2.60M 622,000 2008-07-15 4.32 4.15 -3.94 7.05M 1.69M 2008-07-14 4.38 4.32 -1.59 3.18M 737,000 2008-07-11 4.20 4.39 0.21 5.04M 1.16M 2008-07-10 4.22 4.18 -2.34 2.96M 699,000 2008-07-09 4.13 4.28 +4.90 6.47M 1.53M 2008-07-08 4.30 4.08 -4.90 2.60M 634,000 2008-07-07 4.06 4.29 +5.67 5.85M 1.38M 2008-07-04 4.00 4.06 +2.78 4.37M 1.08M 2008-07-03 4.20 3.95 -5.95 14.14M 3.52M 2008-07-02 4.2 4.2 -1.87 5.12M 1.22M 2008-06-30 4.44 4.28 -2.06 5.39M 1.26M 2008-06-27 4.40 4.37 -2.46 6.29M 1.46M 2008-06-26 4.50 4.48 +0.45 4.91M 1.10M 2008-06-25 4.5 4.46 +0.90 1.74M 0.38M 2008-06-24 4.49 4.42 -1.78 6.19M 1.39M 2008-06-23 4.59 4.50 -2.17 6.89M 1.53M 2008-06-20 4.75 4.60 -3.15 10.22M 2.17M 2008-06-19 4.70 4.75 -3.26 5.27M 1.11M 2008-06-18 4.85 4.91 +0.03 10.49M 2.16M 2008-06-17 4.95 4.88 -1.41 6.20M 1.26M 2008-06-16 4.96 4.95 +0.81 7.83M 1.57M 2008-06-13 5.04 4.91 -0.61 10.16M 2.04M 2008-06-12 4.97 4.94 -1.98 6.02M 1.24M 2008-06-11 5.00 5.04 +0.04 8.46M 1.67M 2008-06-10 5.23 5.00 -5.30 14.15M 2.82M 2008-06-06 5.38 5.28 -0.19 8.05M 1.52M 2008-06-05 5.38 5.29 -1.86 8.47M 1.60M 2008-06-04 5.48 5.39 -1.64 11.80M 2.18M 2008-06-03 5.56 5.48 -3.01 14.25M 2.59M 2008-06-02 5.52 5.65 +1.99 18.23M 3.28M 2008-05-30 5.52 5.54 +0.36 15.23M 2.37M 2008-05-29 5.49 5.52 +0.55 7.34M 1.32M 2008-05-28 5.50 5.49 -1.08 7.87M 1.43M 2008-05-27 5.47 5.55 +1.46 12.07M 2.17M 2008-05-26 5.55 5.47 -2.32 15.84M 2.88M 2008-05-23 5.73 5.60 +5.72 15.59M 2.75M 2008-05-22 5.68 5.72 -0.52 12.68M 2.24M 2008-05-21 5.66 5.75 -0.35 24.25M 4.23M 2008-05-20 6.05 5.77 -4.63 44.13M 7.58M 2008-05-19 5.60 6.05 +9.40 79.45M 13.65M 2008-05-16 5.42 5.53 +5.36 38.06M 6.92M 2008-05-15 5.69 5.36 -5.96 55.34M 10.13M 2008-05-14 5.73 5.70 +0.18 12.27M 2.17M 2008-05-13 5.78 5.69 -0.70 14.33M 2.54M 2008-05-09 5.76 5.73 +0.17 18.97M 3.31M 2008-05-08 5.62 5.72 +0.70 17.00M 3.00M 2008-05-07 6.07 5.68 -5.02 63.96M 10.78M 2008-05-06 5.74 5.98 +4.91 41.51M 7.12M 2008-05-05 5.79 5.70 +0.71 23.98M 4.20M 2008-05-02 5.51 5.66 2.91 18.43M 3.28M 2008-04-30 5.50 5.50 0.92 19.00M 3.47M 2008-04-29 5.43 5.45 0.18 22.56M 4.13M 2008-04-28 5.58 5.44 -2.86 13.45M 2.47M 2008-04-25 5.85 5.60 -1.93 41.74M 7.42M 2008-04-24 5.55 5.71 6.51 67.60M 11.94M 2008-04-23 5.25 5.45 4.41 61.00M 11.37M 2008-04-22 5.15 5.22 1.56 25.36M 4.91M 2008-04-21 5.21 5.14 0.59 21.44M 4.14M 2008-04-18 5.20 5.11 -0.02 16.67M 3.24M 2008-04-17 5.27 5.20 0.78 22.27M 4.21M 2008-04-16 5.19 5.16 -0.96 26.56M 5.10M 2008-04-15 5.30 5.21 -1.88 24.57M 4.73M 2008-04-14 5.36 5.31 -5.01 27.52M 5.18M 2008-04-11 5.65 5.59 -0.36 30.95M 5.53M 2008-04-10 5.59 5.61 -0.18 25.44M 4.57M 2008-04-09 5.95 5.62 -5.70 32.32M 5.63M 2008-04-08 6.18 5.96 -2.77 46.87M 7.81M 2008-04-07 5.65 6.13 +8.88 67.21M 11.22M 2008-04-03 5.13 5.63 +9.75 45.21M 8.38M 2008-04-02 5.12 5.13 +4.91 49.17M 9.55M 2008-04-01 5.08 4.89 5.12 19.19M 3.88M 2008-03-25 4.70 4.81 +6.18 17.70M 3.76M 2008-03-20 4.74 4.53 -6.40 15.71M 3.49M 2008-03-19 4.75 4.84 +5.22 19.50M 3.98M 2008-03-18 4.86 4.60 -7.44 27.97M 6.10M 2008-03-17 5.16 4.97 -6.58 15.51M 3.09M 2008-03-14 5.48 5.32 -1.85 19.44M 3.61M 2008-03-13 5.60 5.42 -6.23 46.54M 8.51M 2008-03-12 6.30 5.78 -5.71 49.84M 8.29M 2008-03-11 6.20 6.13 -2.08 21.66M 3.52M 2008-03-10 6.38 6.26 -2.03 26.45M 4.30M 2008-03-07 6.94 6.39 -9.36 46.96M 7.11M 2008-03-06 7.09 7.05 +1.00 24.06M 3.38M 2008-03-05 7.39 6.98 -5.68 41.50M 5.86M 2008-03-04 7.31 7.40 +3.21 115.17M 15.46M 2008-03-03 6.95 7.17 0.84 69.63M 9.69M 2008-02-29 6.38 7.11 +10.40 117.75M 17.05M 2008-02-28 6.55 6.44 -1.68 20.06M 3.10M 2008-02-27 6.16 6.55 +7.38 28.65M 4.68M 2008-02-26 6.40 6.10 -3.02 28.65M 4.68M 2008-02-25 6.57 6.29 -4.12 17.82M 2.78M 2008-02-22 6.73 6.56 -2.81 28.68M 4.34M 2008-02-21 6.89 6.75 +0.90 60.52M 8.91M 2008-02-20 6.80 6.69 +2.29 94.53M 14.03M 2008-02-19 5.96 6.54 +12 79.25M 12.65M 2008-02-15 5.62 5.70 +0.88 16.00M 2.86M 2008-02-14 5.65 5.65 +2.73 19.21M 3.40M 2008-02-13 5.66 5.50 -1.79 10.12M 1.83M 2008-02-12 5.50 5.60 +1.82 5.34M 949,000 2008-02-06 5.60 5.58 -5.10 13.54M 2.42M 2008-02-05 5.90 5.88 +0.34 16.03M 2.74M 2008-02-04 5.90 5.86 +6.93 46.44M 7.90M 2008-02-01 5.08 5.48 +9.6 38.39M 7.44M 2008-01-31 5.25 5.00 -4.76 24.32M 4.88M 2008-01-30 5.65 5.25 -7.08 44.93M 8.30M 2008-01-29 6.10 5.65 -4.72 22.10M 3.80M 2008-01-28 6.06 5.93 -2.63 17.16M 2.91M 2008-01-25 5.75 6.09 +9.73 36.89M 6.20M 2008-01-24 5.61 5.55 +0.91 45.7M 8.07M 2008-01-23 6.09 5.50 -1.61 57.65M 10.34M 2008-01-22 6.20 5.59 -19.57 65.78M 11.44M 2008-01-21 7.35 6.95 -6.08 31.21M 4.37M 2008-01-18 7.00 7.40 -2.25 17.45M 2.41M 2008-01-17 7.55 7.57 -1.69 53.06M 7.25M 2008-01-16 8.20 7.70 -9.41 48.91M 6.22M 2008-01-15 8.85 8.50 -3.41 28.92M 3.38M 2008-01-14 8.90 8.80 -1.46 22.26M 2.53M 2008-01-11 9.08 8.93 -2.62 29.81M 3.30M 2008-01-11 9.08 8.93 -2.62 29.81M 3.30M 2008-01-10 9.17 9.17 +0.66 31.63M 3.44M 2008-01-09 9.02 9.11 +1.33 28.78M 3.17M 2008-01-08 9.28 8.99 -2.39 20.26M 2.22M 2008-01-07 9.48 9.21 -3.46 31.23M 3.37M 2008-01-04 9.21 9.54 +3.81 42.33M 4.48M 2008-01-03 9.00 9.19 +0.44 57.28M 6.14M 2008-01-02 8.77 9.15 +4.45 42.31M 4.70M 2007-12-31 8.85 8.76 -0.68 13.93M 1.58M 2007-12-28 8.89 8.82 -1.12 32.24M 3.68M 2007-12-27 9.00 8.92 -3.57 29.07M 3.22M 2007-12-24 8.96 9.25 +3.58 51.50M 5.65M 2007-12-21 8.80 8.93 +2.29 52.88M 5.97M 2007-12-20 8.66 8.73 +1.51 28.29M 3.25M 2007-12-19 8.76 8.60 -1.15 34.38M 3.95M 2007-12-18 8.66 8.70 -3.33 43.52M 5.03M 2007-12-17 9.28 9.00 -4.46 45.18M 5.00M 2007-12-14 9.55 9.42 -0.95 24.45M 2.60M 2007-12-13 9.60 9.51 -0.21 63.48M 6.53M 2007-12-12 9.58 9.53 -2.26 30.90M 3.24M 2007-12-11 9.64 9.75 +1.35 23.74M 2.44M 2007-12-10 9.80 9.62 -2.43 22.01M 2.29M 2007-12-07 10.10 9.86 -1.30 49.43M 4.95M 2007-12-06 10.08 9.99 +0.91 62.63M 6.25M 2007-12-05 10.10 9.90 -2.37 66.92M 6.75M 2007-12-04 10.38 10.14 -1.93 45.02M 4.43M 2007-12-03 9.95 10.34 +9.95 90.45M 8.73M 2007-11-30 9.97 9.85 -1.20 68.93M 7.03M 2007-11-29 9.39 9.97 +8.13 120.81M 12.35M 2007-11-28 9.39 9.22 -1.39 44.02M 4.76M 2007-11-27 9.18 9.35 -0.43 36.97M 4.00M 2007-11-26 9.16 9.39 +0.40 76.15M 8.16M 2007-11-23 9.50 8.99 -4.06 100.67M 11.08M 2007-11-22 9.65 9.37 -4.87 101.09M 10.64M 2007-11-21 9.76 9.85 +0.61 140.76M 14.12M 2007-11-20 8.80 9.79 +8.06 219.20M 23.30M 2007-11-19 10.00 9.06 -12.55 286.59M 30.16M 2007-11-16 10.70 10.36 -5.47 124.3M 11.79M 2007-11-15 11.00 10.96 -0.36 68.09M 6.11M 2007-11-14 11.40 11.00 +0.73 107.52M 9.70M 2007-11-13 11.80 10.92 -9.15 205.80M 18.60M 2007-11-12 12.16 12.02 -6.68 132.25M 11.02M 2007-11-09 12.80 12.88 -1.23 88.32M 6.84M 2007-11-08 12.98 13.04 -2.98 94.09M 7.24M 2007-11-07 13.34 13.44 +1.66 94.73M 7.04M 2007-11-06 13.00 13.22 +1.07 117.28M 8.99M 2007-11-05 13.30 13.08 -5.49 329.82M 24.99M 2007-11-02 13.80 13.84 -2.12 162.71M 11.76M 2007-11-01 14.38 14.14 -1.39 186.42M 13.16M 2007-10-31 14.40 14.34 -1.24 143.17M 10.08M 2007-10-30 14.82 14.52 -2.02 168.70M 11.58M 2007-10-29 14.50 14.82 +4.51 290.08M 19.98M 2007-10-26 14.08 14.18 +1.29 149.32M 10.51M 2007-10-25 14.60 14.00 -2.78 358.12M 25.29M 2007-10-24 14.62 14.40 -0.55 271.31M 18.72M 2007-10-23 14.98 14.48 -1.76 266.13M 18.25M 2007-10-22 13.92 14.74 +0.41 450.91M 30.92M 2007-10-18 15.70 14.68 -4.43 503.54M 33.76M 2007-10-17 14.00 15.36 +8.47 1.44BN 94.81M 2007-10-16 14.30 14.16 -2.34 670.77M 47.16M 2007-10-15 15.00 14.50 +1.826 1.15BN 79.20M 2007-10-12 12.20 14.24 +119.077 6.06BN 461.34M 0000-00-00 5.00 4.92 +1.03% 14.4M 2.94M