Home | Daily Trade Report | Overview | Listed Issuers | Trading Members | Listing Sponsors | News
HSBC Holdings plc

8 Canada Square
London E14 5HQ
United Kingdom

http://www.hsbc.com

Currency: USD
Listed Since: 2003/12/15
BSX Ticker:HSBC.BH
Other Ticker: HSBA.LN
ISIN: GB0005405286
Bloomberg Global ID:BBG000CLFS29
Telephone: 020 7991 0588
Fax: 020 7991 4639
Email: ralphbarber@hsbc.com

HSBC Holdings plc was incorporated under the laws of England and Wales on January 1st, 1959. The Ordinary Shares began trading on the London Stock Exchange (LSE) on 8th April 1991. The BSX listing is a secondary listing and is effective from 18 February 2004.

For a complete listing of HSBC Holdings plc Directors visit: www.hsbc.com/board

Other Market Trading History, Data provided by a 3rd party      

Date Bid Ask Close Volume  
2013/05/23 741.80 742.00 741.80 29,440,281
2013/05/22 767.60 767.80 767.80 28,063,009
2013/05/21 765.30 765.50 765.30 19,853,378
2013/05/20 769.30 769.90 769.90 36,745,272
2013/05/17 758.40 758.60 758.60 17,790,701
2013/05/16 748.90 749.00 749.00 20,433,223
2013/05/15 754.40 754.50 754.40 22,198,192
2013/05/14 745.40 746.40 746.40 16,513,265
2013/05/13 739.50 739.60 739.60 18,920,441
2013/05/10 744.80 744.90 744.80 20,653,464
2013/05/09 730.30 730.50 730.50 17,835,880
2013/05/08 734.40 734.50 734.50 22,960,583
2013/05/07 734.90 735.00 735.00 33,461,949
2013/05/06 713.80 713.90 713.90 13,509,390
2013/05/03 713.80 713.90 713.90 13,509,390
2013/05/02 711.10 711.30 711.10 14,949,276
2013/05/01 707.10 707.50 707.50 8,576,287
2013/04/30 703.50 704.10 703.50 27,071,229
2013/04/29 703.50 703.60 703.60 12,671,930
2013/04/26 699.70 699.90 699.90 18,440,338
2013/04/25 690.20 690.50 690.50 21,695,128
2013/04/24 695.00 695.10 695.00 17,526,904
2013/04/23 688.30 688.40 688.30 17,676,099
2013/04/22 679.20 679.40 679.20 15,690,541
2013/04/19 679.20 679.40 679.20 24,334,862
2013/04/18 663.10 663.30 663.30 19,654,867
2013/04/17 670.90 671.00 671.00 18,432,162
2013/04/16 677.20 677.60 677.60 16,242,539
2013/04/15 681.40 681.60 681.40 18,003,549
2013/04/12 688.00 688.10 688.10 17,115,204
2013/04/11 691.90 692.00 692.00 17,655,499
2013/04/10 691.00 691.30 691.00 22,199,850
2013/04/09 683.80 683.90 683.90 17,208,412
2013/04/08 679.60 679.70 679.70 11,424,273
2013/04/05 681.50 681.60 681.50 21,302,511
2013/04/04 694.00 694.80 694.00 13,740,586
2013/04/03 701.50 701.80 701.50 15,245,940
2013/04/02 711.00 711.20 711.20 18,651,759
2013/04/01 702.50 702.60 702.50 21,571,190
2013/03/29 702.50 702.60 702.50 21,571,190
2013/03/28 702.50 702.60 702.50 21,573,795
2013/03/27 697.50 697.60 697.60 20,892,599
2013/03/26 698.50 699.00 698.50 22,591,203
2013/03/25 694.90 695.00 695.00 20,707,227
2013/03/22 699.80 700.00 699.80 40,805,512
2013/03/21 703.80 704.20 703.80 26,422,622
2013/03/20 712.00 712.30 712.00 25,257,865
2013/03/19 716.40 716.70 716.40 18,775,550
2013/03/18 720.10 720.20 720.20 19,871,300
2013/03/15 720.10 720.80 720.10 63,434,410
2013/03/14 740.00 740.20 740.00 21,849,093
2013/03/13 726.60 726.90 726.60 15,892,929
2013/03/12 729.40 730.00 729.40 21,743,604
2013/03/11 734.50 734.70 734.70 16,240,436
2013/03/08 736.80 737.00 737.00 25,500,010
2013/03/07 718.20 718.40 718.20 17,034,571
2013/03/06 713.50 713.60 713.60 22,840,712
2013/03/05 714.20 714.30 714.30 26,025,374
2013/03/04 709.90 710.00 710.00 40,101,461
2013/03/01 728.10 728.30 728.10 22,538,622
2013/02/28 731.40 732.00 731.40 34,021,985
2013/02/27 724.90 725.00 725.00 18,352,467
2013/02/26 712.90 713.00 713.00 21,469,343
2013/02/25 729.90 730.00 729.90 18,080,011
2013/02/22 721.40 721.60 721.40 14,514,293
2013/02/21 716.20 716.40 716.40 18,368,243
2013/02/20 732.80 732.90 732.90 18,164,296
2013/02/19 728.80 729.00 728.80 17,160,299
2013/02/18 726.00 726.30 726.00 6,013,144
2013/02/15 726.20 726.40 726.40 16,098,996
2013/02/14 724.20 724.50 724.20 19,932,237
2013/02/13 730.80 730.90 730.90 14,551,888
2013/02/12 728.70 728.90 728.90 16,298,055
2013/02/11 718.20 718.30 718.30 12,457,294
2013/02/08 716.30 716.70 716.70 18,542,455
2013/02/07 700.40 700.90 700.40 18,119,469
2013/02/06 713.10 713.30 713.10 12,371,722
2013/02/05 709.30 709.40 709.40 17,911,891
2013/02/04 706.00 706.10 706.10 20,374,483
2013/02/01 719.60 719.70 719.60 24,484,898
2013/01/31 716.60 716.70 716.70 31,523,050
2013/01/30 724.10 724.20 724.10 19,503,514
2013/01/29 720.00 720.10 720.10 15,947,118
2013/01/28 717.10 717.20 717.10 19,718,570
2013/01/25 710.20 710.30 710.30 20,047,074
2013/01/24 704.70 704.90 704.90 17,861,386
2013/01/23 694.90 695.10 695.10 22,513,057
2013/01/22 693.00 693.10 693.00 14,915,186
2013/01/21 695.40 695.50 695.50 14,311,187
2013/01/18 693.90 694.00 693.90 29,596,103
2013/01/17 690.70 691.10 691.10 17,606,395
2013/01/16 683.30 683.40 683.40 20,980,911
2013/01/15 679.30 679.60 679.60 21,986,713
2013/01/14 675.80 676.10 675.80 16,349,759
2013/01/11 677.60 677.70 677.70 20,181,209
2013/01/10 673.20 673.40 673.40 17,576,488
2013/01/09 669.90 670.00 669.90 15,339,484
2013/01/08 659.20 659.40 659.20 19,131,352
2013/01/07 666.20 666.30 666.20 14,744,606
2013/01/04 667.40 667.60 667.60 15,959,896
2013/01/03 662.40 662.50 662.50 10,730,147
2013/01/02 665.70 665.80 665.70 18,033,922
2013/01/01 646.80 646.90 646.90 4,733,757
2012/12/31 646.80 646.90 646.90 4,733,757
2012/12/28 651.00 651.30 651.30 10,622,880
2012/12/27 652.00 652.30 652.00 9,591,591
2012/12/26 654.80 654.90 654.90 4,324,227
2012/12/25 654.80 654.90 654.90 4,324,227
2012/12/24 654.80 654.90 654.90 4,324,227
2012/12/21 649.60 649.70 649.70 37,377,158
2012/12/20 650.00 650.10 650.00 24,320,779
2012/12/19 652.90 653.00 653.00 24,189,452
2012/12/18 640.20 640.30 640.20 16,543,044
2012/12/17 641.40 641.50 641.50 15,484,426
2012/12/14 641.60 641.80 641.60 16,448,553
2012/12/13 643.30 643.40 643.40 24,008,197
2012/12/12 643.60 643.80 643.80 20,776,642
2012/12/11 644.80 644.90 644.80 21,425,986
2012/12/10 641.20 641.70 641.20 14,757,064
2012/12/07 643.50 643.60 643.60 20,940,608
2012/12/06 643.70 643.80 643.80 23,148,621
2012/12/05 644.00 644.10 644.10 21,058,617
2012/12/04 636.10 636.20 636.20 18,639,593
2012/12/03 635.80 635.90 635.90 16,725,345
2012/11/30 637.60 637.70 637.70 34,646,033
2012/11/29 631.50 631.60 631.60 13,788,780
2012/11/28 622.70 622.80 622.80 14,028,009
2012/11/27 620.80 620.90 620.90 19,080,713
2012/11/26 619.80 620.00 620.00 15,145,571
2012/11/23 625.60 625.90 625.90 10,830,091
2012/11/22 622.00 622.20 622.00 10,581,459
2012/11/21 618.00 618.10 618.00 16,521,095
2012/11/15 601.20 601.30 601.30 15,387,779
2012/11/14 602.90 603.00 603.00 15,246,710
2012/11/13 608.50 608.60 608.60 17,964,201
2012/11/12 603.80 603.90 603.80 15,976,105
2012/11/09 600.90 601.10 600.90 14,257,344
2012/11/08 602.80 602.90 602.90 16,321,813
2012/11/07 607.70 607.80 607.80 20,777,909
2012/11/06 621.50 621.70 621.70 18,166,300
2012/11/05 618.00 618.20 618.00 25,368,276
2012/11/02 625.30 626.10 626.10 16,370,689
2012/11/01 624.90 625.00 625.00 24,389,706
2012/10/31 608.70 608.80 608.80 17,935,410
2012/10/30 611.50 611.60 611.60 8,636,314
2012/10/29 610.80 610.90 610.90 12,006,895
2012/10/26 610.40 610.50 610.40 17,242,612
2012/10/25 613.90 614.00 614.00 18,301,538
2012/10/24 610.00 610.30 610.00 20,755,902
2012/10/23 612.90 613.00 612.90 19,559,184
2012/10/22 617.90 618.00 618.00 13,442,741
2012/10/19 614.90 615.30 615.30 20,377,886
2012/10/18 616.90 617.00 616.90 20,503,463
2012/10/17 612.70 612.90 612.70 19,120,899
2012/10/15 600.20 600.30 600.30 35,930,358
2012/10/12 595.20 595.30 595.30 19,113,404
2012/10/11 597.10 597.20 597.20 18,176,213
2012/10/10 589.50 589.60 589.60 13,319,251
2012/10/09 590.90 591.00 591.00 14,464,550
2012/10/08 595.80 596.30 595.80 9,567,373
2012/10/05 599.80 600.00 599.80 19,679,771
2012/10/04 592.60 592.80 592.80 20,425,761
2012/10/03 587.70 588.00 587.70 20,008,244
2012/10/02 580.50 580.60 580.50 14,720,794
2012/10/01 587.40 587.50 587.50 18,282,536
2012/09/28 573.30 573.40 573.30 22,949,686
2012/09/27 579.50 579.60 579.50 16,709,532
2012/09/26 573.60 573.70 573.70 20,722,966
2012/09/25 583.80 584.00 583.80 13,794,251
2012/09/24 584.90 585.00 585.00 11,439,150
2012/09/21 584.10 584.20 584.20 44,243,579
2012/09/20 586.80 587.00 587.00 22,740,093
2012/09/19 587.80 587.90 587.80 28,461,285
2012/09/18 577.80 577.90 577.90 29,962,625
2012/09/17 583.20 583.30 583.20 20,068,902
2012/09/14 583.80 584.40 584.40 36,346,043
2012/09/13 567.90 568.10 568.10 20,589,443
2012/09/12 569.10 569.50 569.10 30,838,040
2012/09/11 564.60 564.70 564.60 18,858,361
2012/09/10 563.50 563.70 563.70 17,202,012
2012/09/07 563.10 563.50 563.50 31,474,725
2012/09/06 555.10 555.30 555.10 26,604,883
2012/09/05 540.90 541.00 541.00 18,957,951
2012/09/04 544.50 544.60 544.60 15,246,892
2012/09/03 550.80 551.00 551.00 9,276,737
2012/08/31 547.10 547.20 547.10 23,775,146
2012/08/30 547.80 547.90 547.90 14,517,319
2012/08/28 558.30 558.40 558.40 14,290,620
2012/08/27 556.60 557.00 557.00 13,219,674
2012/08/24 556.60 557.00 557.00 13,219,674
2012/08/23 559.10 559.20 559.10 13,087,658
2012/08/22 559.30 559.40 559.40 14,454,666
2012/08/21 567.90 568.20 567.90 13,390,311
2012/08/20 563.10 563.50 563.10 14,578,267
2012/08/17 569.90 570.00 570.00 18,581,349
2012/08/16 564.70 564.80 564.80 13,385,336
2012/08/15 562.20 562.30 562.20 14,228,193
2012/08/14 569.00 569.10 569.00 11,625,932
2012/08/13 565.70 565.80 565.70 13,260,735
2012/08/10 566.60 566.80 566.80 13,355,044
2012/08/09 565.70 566.00 566.00 14,756,461
2012/08/08 562.50 563.30 563.30 21,075,629
2012/08/07 560.60 560.70 560.70 27,035,125
2012/08/06 559.70 560.30 560.30 16,078,720
2012/08/03 560.50 560.60 560.50 28,953,947
2012/08/02 538.70 538.80 538.70 22,896,108
2012/08/01 540.50 540.60 540.60 21,609,894
2012/07/31 533.60 533.90 533.90 27,175,725
2012/07/30 543.10 543.20 543.10 29,159,717
2012/07/27 531.00 531.10 531.10 22,912,466
2012/07/26 525.60 525.70 525.70 28,614,457
2012/07/25 517.10 517.60 517.60 16,611,462
2012/07/24 510.50 510.60 510.60 23,415,028
2012/07/23 514.50 514.60 514.60 30,026,278
2012/07/20 533.20 533.30 533.20 42,059,783
2012/07/19 549.10 549.40 549.40 24,611,561
2012/07/18 545.70 545.80 545.70 30,585,844
2012/07/17 547.40 547.50 547.40 25,807,488
2012/07/16 556.70 556.80 556.80 11,547,269
2012/07/13 559.70 560.00 560.00 16,472,774
2012/07/12 555.90 556.00 555.90 21,224,253
2012/07/11 568.60 568.70 568.70 14,146,846
2012/07/10 566.30 566.70 566.30 16,452,008
2012/07/09 561.00 561.10 561.10 15,945,859
2012/07/06 565.60 565.70 565.60 16,228,424
2012/07/05 566.30 566.40 566.40 20,364,564
2012/07/04 567.50 567.60 567.60 12,655,249
2012/07/03 570.20 570.30 570.30 18,514,214
2012/07/02 570.00 570.10 570.10 19,748,222
2012/06/29 561.10 561.20 561.10 30,960,564
2012/06/28 558.10 558.20 558.20 35,991,797
2012/06/27 573.00 573.20 573.00 15,491,300
2012/06/26 559.30 559.40 559.40 19,191,190
2012/06/25 558.10 558.30 558.30 21,527,423
2012/06/22 562.20 562.30 562.30 16,174,561
2012/06/21 559.20 559.40 559.20 27,538,260
2012/06/20 565.30 565.40 565.30 20,039,303
2012/06/19 560.40 560.50 560.50 37,837,605
2012/06/18 546.70 546.80 546.70 24,526,163
2012/06/15 546.30 546.40 546.40 71,429,674
2012/06/14 545.40 545.50 545.50 23,973,110
2012/06/13 545.00 545.10 545.00 26,680,592
2012/06/12 539.10 539.20 539.10 21,337,381
2012/06/11 533.70 533.80 533.80 22,450,302
2012/06/08 531.20 531.40 531.40 18,917,066
2012/06/07 534.50 535.00 535.00 28,484,592
2012/06/06 527.00 527.10 527.00 28,152,377
2012/06/05 503.20 503.60 503.20 19,575,244
2012/06/04 503.20 503.60 503.20 19,575,244
2012/06/01 503.20 503.60 503.20 19,575,244
2012/05/31 508.50 509.50 509.50 30,821,967
2012/05/30 503.50 503.60 503.50 20,159,533
2012/05/29 514.40 514.50 514.40 19,174,922
2012/05/28 510.30 510.40 510.40 10,310,901
2012/05/25 513.80 513.90 513.90 14,911,851
2012/05/24 514.80 514.90 514.80 18,211,466
2012/05/23 507.50 507.60 507.50 25,821,291
2012/05/22 523.00 523.30 523.00 22,663,995
2012/05/21 513.40 513.60 513.40 21,589,133
2012/05/18 509.60 509.70 509.60 35,645,577
2012/05/17 520.90 521.00 520.90 31,904,000
2012/05/16 534.20 534.40 534.20 27,256,644
2012/05/15 547.60 547.70 547.70 27,096,079
2012/05/14 545.70 545.80 545.80 25,768,855
2012/05/11 554.00 554.20 554.20 18,947,073
2012/05/10 556.40 556.50 556.50 25,691,811
2012/05/09 551.20 551.40 551.20 23,009,173
2012/05/08 548.60 549.40 548.60 34,854,084
2012/05/07 555.10 555.20 555.10 17,912,098
2012/05/04 555.10 555.20 555.10 17,912,098
2012/05/03 563.30 563.80 563.30 18,465,566
2012/05/02 561.40 561.60 561.40 24,072,238
2012/05/01 565.00 565.10 565.00 7,147,248
2012/04/30 555.10 555.50 555.10 17,578,686
2012/04/27 559.20 559.40 559.40 18,644,482
2012/04/26 552.50 552.60 552.60 19,361,291
2012/04/25 554.30 554.60 554.30 19,506,251
2012/04/24 553.50 553.60 553.50 18,583,843
2012/04/23 545.70 545.90 545.70 17,041,652
2012/04/20 555.50 555.80 555.80 16,252,100
2012/04/19 554.50 554.60 554.60 18,343,367
2012/04/18 552.00 552.30 552.00 18,349,528
2012/04/17 553.80 554.10 554.10 20,516,617
2012/04/16 541.30 541.80 541.30 15,021,353
2012/04/12 547.90 548.00 548.00 55,209,908
2012/04/11 540.50 540.90 540.90 23,193,815
2012/04/10 536.90 537.00 537.00 27,950,522
2012/04/09 554.50 554.60 554.50 26,237,307
2012/04/06 554.50 554.60 554.50 26,237,307
2012/04/05 554.50 554.60 554.50 26,246,300
2012/04/04 556.30 556.80 556.80 35,383,579
2012/04/03 558.90 559.00 558.90 28,435,772
2012/04/02 558.40 558.70 558.70 26,941,985
2012/03/30 554.80 555.00 554.80 28,731,589
2012/03/29 547.10 547.60 547.10 28,996,861
2012/03/28 561.40 561.50 561.40 17,238,970
2012/03/27 564.50 564.60 564.50 22,901,500
2012/03/26 561.00 561.20 561.00 16,752,418
2012/03/23 558.30 558.60 558.30 16,546,004
2012/03/22 563.20 563.40 563.40 14,576,144
2012/03/21 567.40 567.50 567.40 15,814,181
2012/03/20 565.30 565.60 565.30 17,971,910
2012/03/19 577.50 577.80 577.80 15,076,996
2012/03/16 580.40 580.50 580.40 39,130,237
2012/03/15 574.60 574.80 574.80 32,031,887
2012/03/14 575.00 575.10 575.00 33,196,299
2012/03/13 572.40 572.50 572.40 22,631,579
2012/03/12 556.00 556.10 556.10 20,437,501
2012/03/09 556.90 557.20 556.90 22,511,341
2012/03/08 555.60 556.00 556.00 15,255,845
2012/03/07 550.70 550.90 550.70 25,505,431
2012/03/06 548.30 548.40 548.40 24,618,610
2012/03/05 558.60 559.30 558.60 19,600,472
2012/03/02 569.00 569.40 569.00 9,719,127
2012/03/01 568.00 568.30 568.30 22,411,683
2012/02/29 555.30 555.40 555.30 34,575,039
2012/02/28 559.30 559.50 559.30 35,434,685
2012/02/27 553.50 553.60 553.50 43,257,804
2012/02/24 574.60 574.90 574.90 15,371,956
2012/02/23 575.40 575.50 575.40 16,139,535
2012/02/22 575.60 575.80 575.60 22,288,079
2012/02/21 579.40 579.50 579.50 15,502,553
2012/02/20 581.70 581.80 581.70 14,077,921
2012/02/17 577.70 578.00 577.70 17,359,369
2012/02/16 573.50 573.60 573.60 19,630,540
2012/02/15 575.90 576.00 575.90 20,795,927
2012/02/14 561.50 561.90 561.50 20,159,570
2012/02/13 563.50 564.40 564.40 16,511,791
2012/02/10 557.30 557.60 557.60 18,282,437
2012/02/09 567.90 568.00 568.00 20,777,355
2012/02/08 565.30 565.50 565.50 15,387,343
2012/02/07 562.00 562.10 562.00 17,994,500
2012/02/06 557.40 557.50 557.50 12,121,762
2012/02/03 559.50 559.70 559.50 23,759,704
2012/02/02 545.40 545.70 545.70 22,473,348
2012/02/01 541.90 542.00 541.90 24,486,304
2012/01/31 528.60 529.70 529.70 25,748,469
2012/01/30 527.40 527.50 527.50 17,824,140
2012/01/27 541.10 541.30 541.10 18,178,852
2012/01/26 539.40 539.60 539.50 25,466,138
2012/01/25 536.90 537.00 537.00 15,924,954
2012/01/24 540.10 540.50 540.10 13,575,624
2012/01/23 544.90 545.00 544.90 17,911,395
2012/01/20 541.80 542.30 542.30 33,967,123
2012/01/19 536.20 536.40 536.40 38,337,589
2012/01/18 515.60 516.00 515.60 17,542,330
2012/01/17 517.50 517.60 517.50 19,747,792
2012/01/16 507.50 507.70 507.70 12,977,476
2012/01/13 504.70 504.80 504.70 25,202,950
2012/01/12 499.60 499.70 499.60 28,776,228
2012/01/11 503.40 503.60 503.60 20,611,774
2012/01/10 504.70 504.90 504.70 29,419,330
2012/01/09 491.40 491.55 491.40 23,269,750
2012/01/06 498.15 498.20 498.20 16,165,263
2012/01/05 497.60 497.85 497.60 17,904,001
2012/01/04 499.95 500.00 500.00 15,246,232
2012/01/03 504.50 504.90 504.90 22,686,137
2012/01/02 491.05 491.15 491.05 6,968,303
2011/12/30 491.05 491.15 491.05 6,968,303
2011/12/29 491.95 492.00 492.00 11,364,238
2011/12/28 487.05 487.20 487.05 17,474,948
2011/12/27 489.10 490.05 490.05 4,366,281
2011/12/26 489.10 490.05 490.05 4,366,281
2011/12/23 489.10 490.05 490.05 4,366,281
2011/12/22 488.55 488.60 488.55 13,368,434
2011/12/21 480.00 480.10 480.10 25,251,030
2011/12/20 483.90 483.95 483.90 20,052,332
2011/12/19 478.25 478.50 478.25 20,381,377
2011/12/16 480.70 480.80 480.70 38,314,017
2011/12/15 482.35 482.40 482.40 24,257,610
2011/12/14 480.00 480.05 480.00 24,983,718
2011/12/13 492.35 492.50 492.50 18,835,115
2011/12/12 488.70 488.75 488.75 24,033,451
2011/12/09 504.90 505.00 504.90 27,558,869
2011/12/08 501.70 501.90 501.70 19,617,903
2011/12/07 509.00 509.10 509.00 28,374,493
2011/12/06 508.30 508.50 508.30 22,535,331
2011/12/05     518.00 21,081,341
2011/12/02     510.70 33,324,208
2011/12/01 495.65 495.70 495.70 26,073,654
2011/11/30 494.45 494.50 494.50 68,321,476
2011/11/29 486.55 486.60 486.55 18,888,174
2011/11/28 488.75 488.80 488.75 34,876,194
2011/11/25 467.40 467.55 467.40 20,871,601
2011/11/24 466.85 466.95 466.85 26,119,812
2011/11/23 463.50 463.55 463.50 26,308,457
2011/11/22 474.95 475.20 474.95 26,200,795
2011/11/21 469.00 469.05 469.00 26,729,438
2011/11/18 480.85 480.90 480.85 34,662,279
2011/11/17 484.40 484.60 484.40 24,773,216
2011/11/16 494.85 494.95 494.85 26,654,067
2011/11/15 501.30 502.00 501.30 26,533,866
2011/11/14 504.60 504.70 504.70 17,537,932
2011/11/10 496.90 496.95 496.95 35,347,584
2011/11/09 506.20 506.30 506.30 59,645,553
2011/11/08 537.50 537.60 537.50 12,229,293
2011/11/07 535.00 535.40 535.00 16,981,664
2011/11/04 539.90 540.00 540.00 20,259,395
2011/11/03 541.00 541.50 541.00 30,585,730
2011/11/02 540.80 540.90 540.80 26,657,912
2011/11/01 532.20 532.40 532.40 31,499,303
2011/10/31 544.80 544.90 544.90 32,286,976
2011/10/28 565.30 565.40 565.30 37,173,803
2011/10/27 555.20 555.30 555.30 41,984,270
2011/10/26 526.20 526.40 526.20 17,969,574
2011/10/25 524.70 525.00 525.00 17,484,099
2011/10/24 529.90 530.00 530.00 15,025,273
2011/10/20 512.60 512.70 512.70 19,083,034
2011/10/19 522.10 522.50 522.50 19,491,152
2011/10/18 520.20 520.30 520.20 21,026,670
2011/10/17 522.70 523.00 523.00 19,297,796
2011/10/14 525.00 525.20 525.00 21,064,273
2011/10/13 523.10 523.20 523.10 27,027,148
2011/10/12 529.10 529.20 529.10 31,797,413
2011/10/11 519.40 519.70 519.70 15,108,289
2011/10/10 519.10 519.20 519.10 19,891,475
2011/10/07 508.90 509.00 509.00 20,805,456
2011/10/06 509.70 509.80 509.80 33,467,354
2011/10/05 484.90 485.00 485.00 25,182,690
2011/10/04 473.50 473.60 473.55 28,200,856
2011/10/03 487.60 488.00 487.60 29,857,747
2011/09/30 496.90 496.95 496.90 41,404,181
2011/09/29 512.80 512.90 512.80 17,197,471
2011/09/28 509.80 510.00 510.00 23,199,963
2011/09/27 520.00 520.40 520.40 28,791,141
2011/09/26 499.45 499.90 499.90 26,581,482
2011/09/23 497.75 498.00 498.00 26,720,413
2011/09/22 486.20 486.30 486.20 45,853,205
2011/09/21 511.90 512.00 511.90 20,048,466
2011/09/20 520.60 520.90 520.90 20,633,745
2011/09/19 511.10 511.20 511.20 21,883,184
2011/09/16 524.70 525.00 524.80 48,775,656
2011/09/15 521.10 521.30 521.10 31,362,174
2011/09/14 501.50 501.90 501.50 25,337,916
2011/09/13 498.85 499.15 499.00 21,459,837
2011/09/12 492.55 492.70 492.55 28,717,292
2011/09/09 504.50 504.90 504.50 30,116,882
2011/09/08 521.80 522.00 522.00 19,766,832
2011/09/07 525.50 525.60 525.60 18,304,187
2011/09/06 509.20 509.30 509.20 29,848,346
2011/09/05 504.50 505.00 504.50 24,543,199
2011/09/02 524.50 524.70 524.50 23,065,882
2011/09/01 538.00 538.50 538.50 15,722,144
2011/08/31 536.40 536.60 536.60 31,560,795
2011/08/30 524.90 525.00 524.90 26,312,717
2011/08/29 503.70 504.00 503.80 27,611,666
2011/08/26 503.70 504.00 503.80 27,611,666
2011/08/25 513.10 513.20 513.10 23,501,334
2011/08/24 514.80 514.90 514.90 20,730,521
2011/08/23 512.10 512.30 512.10 24,651,899
2011/08/22 510.80 511.00 511.00 15,932,149
2011/08/19 510.90 511.00 511.00 37,137,694
2011/08/18 509.50 509.60 509.60 34,856,933
2011/08/17 541.90 542.00 542.00 19,556,434
2011/08/16 552.30 552.60 552.60 20,694,032
2011/08/15 547.00 547.20 547.20 21,475,847
2011/08/12 551.80 552.00 551.80 34,464,268
2011/08/11 535.80 536.00 535.80 45,849,943
2011/08/10 516.00 516.20 516.20 61,695,793
2011/08/09 544.80 545.00 545.00 61,522,468
2011/08/08 537.80 538.00 537.80 40,979,229
2011/08/05 557.10 557.60 557.10 41,823,724
2011/08/04 578.50 578.60 578.50 33,897,757
2011/08/03 593.80 594.00 593.80 25,885,604
2011/08/02 610.10 610.30 610.10 30,916,148
2011/08/01 607.50 607.90 607.50 44,558,871
2011/07/29 594.50 594.60 594.50 23,439,412
2011/07/28 606.80 606.90 606.80 13,915,503
2011/07/27 601.90 602.30 601.90 26,036,116
2011/07/26 610.80 611.60 611.60 14,656,452
2011/07/25 607.50 607.60 607.60 16,873,700
2011/07/22 611.90 612.20 612.20 19,671,143
2011/07/21 608.60 608.70 608.60 28,764,334
2011/07/20 605.50 605.60 605.50 25,511,661
2011/07/19 593.70 593.80 593.70 23,652,913
2011/07/18 591.20 591.40 591.20 18,383,551
2011/07/15 599.90 600.10 599.90 21,578,703
2011/07/14 600.00 600.10 600.00 21,147,110
2011/07/13 606.50 606.60 606.60 18,503,901
2011/07/12 606.10 606.20 606.20 30,768,877
2011/07/11 615.50 615.70 615.50 22,911,469
2011/07/08 618.20 618.30 618.20 19,673,201
2011/07/07 624.50 624.60 624.60 21,316,913
2011/07/06 625.50 625.70 625.50 23,384,349
2011/07/05 624.60 624.70 624.60 14,296,534
2011/07/04 626.90 627.00 627.00 10,469,137
2011/07/01 629.10 629.20 629.10 21,522,006
2011/06/30 617.80 618.40 618.40 28,436,117
2011/06/29 612.30 612.40 612.40 19,025,546
2011/06/28 608.20 608.40 608.20 18,592,959
2011/06/27 606.10 606.20 606.20 18,114,230
2011/06/24 602.70 602.90 602.90 30,917,059
2011/06/23 601.10 601.20 601.10 24,898,317
2011/06/22 605.60 605.90 605.60 21,822,718
2011/06/21 609.00 609.10 609.00 20,593,653
2011/06/20 603.40 603.50 603.50 14,503,089
2011/06/17 607.30 607.40 607.30 51,684,381
2011/06/16 608.20 608.30 608.20 36,600,339
2011/06/15 608.50 608.60 608.60 29,218,476
2011/06/14 616.00 616.10 616.00 27,141,092
2011/06/13 616.20 616.50 616.20 25,460,113
2011/06/10 613.80 613.90 613.80 30,988,602
2011/06/09 621.70 621.80 621.70 21,467,052
2011/06/08 616.60 616.70 616.60 29,200,073
2011/06/07 623.20 623.40 623.20 16,108,627
2011/06/06 625.70 625.80 625.80 12,758,788
2011/06/03 627.20 627.30 627.30 62,841,502
2011/06/02 627.10 627.20 627.20 19,186,555
2011/06/01 631.80 631.90 631.80 21,699,900
2011/05/31 634.80 634.90 634.80 29,520,648
2011/05/30 630.50 630.60 630.50 21,262,020
2011/05/27 630.50 630.60 630.50 21,262,020
2011/05/26 623.90 624.00 623.90 19,434,519
2011/05/25 626.40 626.50 626.40 29,426,198
2011/05/24 623.40 623.50 623.50 30,603,968
2011/05/23 626.60 626.70 626.70 40,758,769
2011/05/20 635.10 635.50 635.10 28,145,347
2011/05/19 639.50 639.70 639.50 23,913,943
2011/05/18 638.60 638.70 638.60 28,131,973
2011/05/17 638.70 638.80 638.80 25,406,563
2011/05/16 642.70 642.80 642.70 26,533,339
2011/05/13 647.50 647.90 647.50 41,233,711
2011/05/12 647.90 648.00 648.00 25,993,346
2011/05/11 646.00 646.20 646.10 33,480,215
2011/05/10 656.20 656.50 656.20 25,370,114
2011/05/09 648.00 648.20 648.20 42,179,788
2011/05/06 651.70 652.00 651.70 26,263,833
2011/05/05 646.20 646.70 646.20 23,520,496
2011/05/04 651.70 651.80 651.80 23,693,429
2011/05/03 662.30 662.70 662.50 24,103,304
2011/05/02 655.30 655.50 655.40 91,700
2011/04/29 655.30 655.50 655.40 200,000
2011/04/28 655.30 655.50 655.40 24,990,230
2011/04/27 657.80 657.90 657.90 19,716,934
2011/04/26 659.60 659.70 659.60 21,898,364
2011/04/21 658.90 659.60 659.60 27,133,410
2011/04/20 651.70 651.80 651.80 20,342,971
2011/04/19 640.60 641.00 640.60 15,942,514
2011/04/18 643.80 644.60 643.80 28,225,651
2011/04/15 653.30 653.40 653.40 31,352,382
2011/04/14 653.30 653.60 653.30 23,686,146
2011/04/13 661.60 661.70 661.60 22,112,993
2011/04/12 654.90 655.00 654.90 24,286,088
2011/04/11 659.90 660.00 660.00 19,882,586
2011/04/08 664.70 664.80 664.70 18,508,267
2011/04/07 667.20 667.30 667.20 29,026,404
2011/04/06 660.40 660.50 660.40 34,410,634
2011/04/05 647.20 647.40 647.40 20,204,560
2011/04/04 647.60 648.00 647.60 17,063,007
2011/04/01 654.40 655.10 655.10 21,951,837
2011/03/31 641.00 641.40 641.00 39,278,965
2011/03/30 655.90 656.00 656.00 16,697,918
2011/03/29 651.40 651.50 651.40 20,253,774
2011/03/28 653.50 653.70 653.50 20,483,337
2011/03/25 647.80 647.90 647.90 26,332,713
2011/03/24 646.60 646.80 646.60 47,441,137
2011/03/23 630.40 631.30 631.30 30,626,084
2011/03/22 626.10 626.40 626.10 21,028,594
2011/03/21 633.80 633.90 633.80 29,633,962
2011/03/18 623.10 623.30 623.10 69,565,609
2011/03/17 626.60 627.00 626.60 43,585,192
2011/03/16 622.50 622.60 622.50 56,727,122
2011/03/15 646.00 646.10 646.00 40,231,598
2011/03/14 649.70 650.00 650.00 37,322,834
2011/03/11 657.60 657.90 657.60 26,303,435
2011/03/10 659.90 660.00 660.00 29,828,152
2011/03/09 666.20 666.40 666.20 23,467,336
2011/03/08 670.60 670.70 670.60 35,995,202
2011/03/07 657.50 657.60 657.50 25,789,286
2011/03/04 652.30 652.50 652.50 39,795,238
2011/03/03 662.70 662.80 662.70 38,414,114
2011/03/02 657.50 657.60 657.50 42,895,155
2011/03/01 658.00 658.10 658.00 64,030,751
2011/02/28 677.90 678.00 678.00 120,521,193
2011/02/25 711.10 711.50 711.10 14,266,055
2011/02/24 694.70 694.80 694.80 22,720,438
2011/02/23 696.80 697.00 696.80 17,495,742
2011/02/22 698.90 699.00 699.00 20,871,449
2011/02/21 704.40 704.90 704.40 15,384,697
2011/02/18 722.70 722.80 722.80 31,768,803
2011/02/17 730.80 730.90 730.90 44,953,338
2011/02/16 721.40 721.50 721.50 32,593,371
2011/02/15 701.60 701.80 701.60 34,880,773
2011/02/14 707.60 707.90 707.90 25,235,201
2011/02/11 713.80 714.00 714.00 23,397,865
2011/02/10 715.00 715.10 715.00 33,814,318
2011/02/09 722.90 723.00 723.00 36,157,362
2011/02/08 718.00 718.10 718.10 35,341,020
2011/02/07 705.80 706.00 706.00 24,713,804
2011/02/04 706.10 706.50 706.50 14,721,700
2011/02/03 708.00 708.10 708.00 24,406,168
2011/02/02 701.00 701.40 701.40 24,910,043
2011/02/01 687.70 687.90 687.70 28,212,688
2011/01/31 680.60 680.80 680.60 25,035,640
2011/01/28 684.80 685.00 684.80 48,219,731
2011/01/27 695.90 696.00 695.90 31,149,220
2011/01/26 696.00 696.20 696.00 23,893,840
2011/01/25 698.00 698.10 698.00 21,944,130
2011/01/24 697.20 697.50 697.20 15,338,784
2011/01/21 695.60 695.80 695.80 30,293,859
2011/01/20 697.10 697.30 697.30 28,462,025
2011/01/19 704.10 704.20 704.10 36,027,874
2011/01/18 709.30 709.40 709.30 22,131,213
2011/01/17 703.30 703.50 703.50 18,563,220
2011/01/14 709.60 709.70 709.70 28,936,890
2011/01/13 712.80 713.00 713.00 36,609,858
2011/01/12 715.00 715.20 715.00 41,737,553
2011/01/11 688.70 688.80 688.70 26,936,533
2011/01/10 672.30 672.40 672.40 15,998,331
2011/01/07 680.00 680.10 680.00 18,396,950
2011/01/06 687.30 687.50 687.30 27,841,886
2011/01/05 689.00 689.20 689.00 29,052,776
2011/01/04 667.70 668.10 668.10 21,965,692
2010/12/31 651.10 652.00 651.10 9,130,969
2010/12/30 658.30 658.40 658.40 9,881,071
2010/12/29 663.10 663.60 663.10 10,337,139
2010/12/24 665.70 667.30 667.30 1,991,146
2010/12/23 668.00 668.40 668.00 9,002,131
2010/12/22 669.30 669.40 669.40 12,516,094
2010/12/21 662.60 662.80 662.80 13,292,662
2010/12/20 656.70 656.80 656.80 12,923,798
2010/12/17 655.40 655.50 655.50 48,833,800
2010/12/16 662.00 662.10 662.10 21,098,725
2010/12/15 661.10 661.40 661.10 23,186,544
2010/12/14 671.20 671.70 671.70 27,906,875
2010/12/13 665.50 665.70 665.50 14,965,586
2010/12/10 663.00 663.10 663.10 22,478,928
2010/12/09 666.70 666.90 666.70 28,674,676
2010/12/08 658.80 658.90 658.90 27,684,677
2010/12/07 665.50 665.60 665.50 22,742,947
2010/12/06 666.60 666.70 666.70 19,322,474
2010/12/03 665.70 665.80 665.80 33,448,541
2010/12/02 667.50 667.60 667.50 28,338,214
2010/12/01 656.20 656.40 656.20 37,771,145
2010/11/30 648.30 648.40 648.30 44,237,639
2010/11/29 651.40 651.50 651.40 38,427,809
2010/11/26 651.00 651.10 651.10 24,350,353
2010/11/25 656.00 656.10 656.10 14,410,195
2010/11/24 652.20 652.30 652.20 29,216,763
2010/11/23 643.90 644.00 643.90 33,039,387
2010/11/22 653.70 653.80 653.80 21,305,997
2010/11/19 657.50 657.60 657.50 34,135,189
2010/11/18 666.40 666.50 666.50 19,981,744
2010/11/17 660.50 660.60 660.50 24,766,221
2010/11/16 665.00 665.20 665.00 34,661,531
2010/11/12 679.70 679.80 679.80 30,585,180
2010/11/11 684.00 684.10 684.00 22,575,912
2010/11/10 689.50 689.60 689.60 24,860,678
2010/11/09 694.30 694.40 694.40 26,523,954
2010/11/08 689.00 689.10 689.10 26,399,905
2010/11/05 682.90 683.00 683.00 57,413,039
2010/11/04 695.10 695.20 695.10 50,444,343
2010/11/03 670.00 670.10 670.00 29,359,521
2010/11/02 657.90 658.00 657.90 22,271,074
2010/11/01 655.10 655.20 655.20 20,664,543
2010/10/29 649.10 649.20 649.10 22,353,639
2010/10/28 658.90 659.00 659.00 25,660,129
2010/10/27 656.90 657.30 656.90 19,732,019
2010/10/26 659.90 660.00 660.00 21,617,032
2010/10/25 668.40 668.80 668.40 18,422,550
2010/10/22 666.80 667.00 666.80 18,562,689
2010/10/21 670.40 670.50 670.40 29,524,828
2010/10/20 659.80 660.00 660.00 26,659,545
2010/10/19 660.50 660.60 660.50 26,494,960
2010/10/18 660.40 660.70 660.40 21,998,897
2010/10/15 653.00 653.30 653.30 38,600,701
2010/10/14 662.30 662.50 662.30 35,939,662
2010/10/13 671.10 671.20 671.10 29,221,713
2010/10/12 663.20 663.50 663.20 18,162,461
2010/10/11 661.90 662.00 661.90 9,763,953
2010/10/08 658.20 658.30 658.20 19,120,295
2010/10/07 661.60 661.80 661.60 18,037,493
2010/10/06 663.60 663.70 663.70 25,450,808
2010/10/05 665.40 665.50 665.50 28,153,083
2010/10/04 651.60 651.80 651.60 20,437,680
2010/10/01 653.50 653.60 653.60 26,419,558
2010/09/30 645.00 645.10 645.00 43,368,904
2010/09/28 659.50 659.60 659.50 28,561,880
2010/09/27 660.80 660.90 660.90 19,536,824
2010/09/24 665.90 666.30 666.30 24,899,087
2010/09/23 663.80 664.00 664.00 24,610,921
2010/09/22 664.00 664.10 664.00 21,697,944
2010/09/21 670.90 671.00 671.00 28,027,783
2010/09/16 675.30 675.40 675.40 29,217,332
2010/09/15 676.30 676.60 676.60 26,798,960
2010/09/14 676.20 676.40 676.20 23,692,420
2010/09/13 677.80 677.90 677.90 24,288,569
2010/09/10 661.50 661.60 661.50 22,707,227
2010/09/09 661.60 661.70 661.60 25,790,096
2010/09/08 654.80 654.90 654.80 25,033,455
2010/09/07 662.40 662.50 662.40 21,714,400
2010/09/06 662.80 663.00 662.80 14,529,960
2010/09/03 654.30 654.40 654.40 21,617,761
2010/09/02 652.00 652.10 652.00 18,213,212
2010/09/01 651.90 652.00 652.00 31,107,212
2010/08/31 643.60 643.70 643.70 35,875,964
2010/08/30 637.00 637.10 637.00 17,465,973
2010/08/27 637.00 637.10 637.00 17,465,973
2010/08/26 632.80 632.90 632.90 17,084,540
2010/08/25 631.50 631.60 631.50 25,512,892
2010/08/24 629.80 629.90 629.90 29,303,056
2010/08/23 639.10 639.20 639.20 19,226,206
2010/08/20 634.10 634.20 634.20 25,787,905
2010/08/19 635.20 635.50 635.50 28,876,536
2010/08/18 652.80 652.90 652.80 18,881,949
2010/08/13 652.70 652.90 652.90 23,874,643
2010/08/12 661.30 661.40 661.30 27,628,720
2010/08/11 657.50 657.60 657.50 26,104,393
2010/08/10 669.90 670.00 670.00 17,127,337
2010/08/09 670.40 670.70 670.70 17,710,305
2010/08/06 661.30 661.40 661.40 21,954,843
2010/08/05 669.00 669.30 669.00 25,098,969
2010/08/04 671.90 672.00 672.00 36,734,323
2010/08/03 671.30 671.40 671.40 40,632,616
2010/08/02 680.00 680.10 680.00 63,500,933
2010/07/30 646.00 647.00 646.00 34,348,363
2010/07/29 656.30 656.60 656.30 21,191,371
2010/07/28 663.20 663.30 663.30 38,303,437
2010/07/27 666.20 666.30 666.30 55,018,454
2010/07/26 649.20 649.30 649.30 16,066,846
2010/07/23 646.10 646.20 646.20 22,658,457
2010/07/22 655.00 655.10 655.00 27,837,131
2010/07/21 638.00 638.10 638.00 26,975,388
2010/07/20 627.80 627.90 627.80 22,282,633
2010/07/19 623.10 623.40 623.10 18,989,714
2010/07/16 621.50 621.60 621.60 39,363,798
2010/07/15 637.50 637.70 637.50 41,166,949
2010/07/14 639.70 639.80 639.70 22,482,921
2010/07/13 644.20 644.40 644.40 27,095,395
2010/07/12 632.40 632.50 632.40 15,668,461
2010/07/09 627.10 627.20 627.10 26,077,747
2010/07/08 623.20 623.30 623.20 32,608,303
2010/07/07 614.70 614.80 614.70 35,896,212
2010/07/06 615.60 615.90 615.90 33,113,245
2010/07/05 596.20 596.30 596.20 17,636,872
2010/07/02 600.10 600.20 600.10 26,199,093
2010/07/01 599.10 599.20 599.10 30,902,576
2010/06/30 615.20 615.60 615.20 37,159,116
2010/06/29 615.50 615.60 615.50 33,303,914
2010/06/28 638.90 639.00 639.00 21,639,731
2010/06/25 641.70 641.80 641.80 23,357,255
2010/06/24 637.10 637.30 637.10 22,756,188
2010/06/23 651.80 652.00 651.80 24,176,921
2010/06/22 659.20 659.40 659.20 31,231,308
2010/06/21 659.00 659.30 659.30 23,357,984
2010/06/18 648.60 648.80 648.60 63,912,583
2010/06/17 648.80 648.90 648.90 24,339,774
2010/06/16 648.30 648.50 648.50 30,905,216
2010/06/15 650.40 650.70 650.40 26,993,375
2010/06/14 650.80 651.30 651.30 22,651,560
2010/06/11 646.80 646.90 646.80 38,976,604
2010/06/10 644.00 644.50 644.50 30,878,131
2010/06/09 641.60 641.70 641.60 37,807,643
2010/06/08 633.00 633.10 633.00 43,461,584
2010/06/07 629.40 629.50 629.40 41,468,936
2010/06/04 630.00 630.10 630.10 34,133,131
2010/06/03 639.20 639.40 639.40 26,796,915
2010/06/02 633.70 633.80 633.80 23,830,467
2010/06/01 635.40 635.50 635.50 51,641,892
2010/05/31 627.80 628.00 627.80 35,776,668
2010/05/28 627.80 628.00 627.80 36,293,193
2010/05/27 634.20 634.30 634.30 34,807,152
2010/05/26 617.80 617.90 617.80 47,153,849
2010/05/25 619.50 619.80 619.50 44,188,924
2010/05/24 630.60 630.70 630.70 24,971,614
2010/05/21 629.10 629.20 629.20 74,567,809
2010/05/20 632.00 632.10 632.00 50,696,768
2010/05/19 638.00 638.10 638.10 51,131,200
2010/05/18 650.60 650.70 650.60 26,113,160
2010/05/17 648.90 649.10 649.10 33,008,417
2010/05/14 647.20 647.50 647.50 44,670,930
2010/05/13 665.10 665.20 665.10 26,293,592
2010/05/12 666.70 666.80 666.70 35,739,337
2010/05/11 661.30 661.40 661.40 42,421,627
2010/05/10 671.60 671.70 671.60 86,052,756
2010/05/07 629.60 629.80 629.60 132,291,772
2010/05/06 628.40 628.70 628.40 81,897,938
2010/05/05 652.60 653.30 652.60 52,166,008
2010/05/04 655.30 655.60 655.30 49,360,549
2010/05/03 667.90 668.00 668.00 36,278,459
2010/04/30 667.90 668.00 668.00 36,351,959
2010/04/29 673.20 673.40 672.90 14,044,465
2010/04/28 667.70 668.00 667.80 45,567,832
2010/04/27 665.60 665.70 665.70 39,088,878
2010/04/26 685.80 686.00 685.80 27,390,916
2010/04/23 682.00 682.10 682.00 34,532,915
2010/04/22 677.40 677.50 677.40 44,911,980
2010/04/21 673.50 673.70 673.50 31,904,821
2010/04/20 691.70 691.80 691.70 25,659,968
2010/04/19 691.00 691.40 691.00 41,563,798
2010/04/16 697.90 698.00 698.00 63,384,157
2010/04/15 712.50 712.70 712.50 58,076,829
2010/04/14 692.00 692.10 692.00 26,874,024
2010/04/13 695.00 695.10 695.10 28,016,351
2010/04/12 694.30 694.40 694.40 28,560,059
2010/04/09 690.50 690.60 690.60 30,099,522
2010/04/08 676.60 676.70 676.70 36,014,609
2010/04/07 677.50 677.60 677.50 28,650,726
2010/04/06 672.40 672.50 672.40 34,893,438
2010/04/01 675.30 675.40 675.40 27,779,478
2010/03/31 668.00 668.10 668.00 50,769,898
2010/03/30 669.90 670.00 670.00 45,884,311
2010/03/29 684.00 684.20 684.00 21,472,888
2010/03/26 687.60 687.70 687.70 26,476,609
2010/03/25 694.50 694.70 694.70 45,312,487
2010/03/24 674.50 674.60 674.50 40,864,813
2010/03/23 675.80 676.30 675.80 34,928,790
2010/03/22 678.10 678.30 678.10 29,284,391
2010/03/19 679.90 680.00 680.00 76,709,075
2010/03/18 681.00 681.10 681.00 32,588,816
2010/03/17 692.60 692.80 692.80 42,218,445
2010/03/16 683.50 683.60 683.50 38,427,849
2010/03/15 681.00 681.30 681.00 25,470,387
2010/03/12 683.90 684.00 684.00 47,344,380
2010/03/11 694.60 694.70 694.60 24,822,094
2010/03/10 706.10 706.20 706.10 23,855,904
2010/03/09 701.10 701.20 701.10 29,669,777
2010/03/08 705.70 705.80 705.80 24,662,402
2010/03/05 710.70 710.80 710.80 31,549,986
2010/03/04 693.30 693.40 693.40 39,312,921
2010/03/03 699.00 699.90 699.90 46,114,231
2010/03/02 700.10 700.60 700.60 82,010,306
2010/03/01 682.00 682.20 682.00 152,296,295
2010/02/26 719.60 719.80 719.60 48,669,580
2010/02/25 710.00 710.10 710.00 42,325,874
2010/02/24 717.80 717.90 717.80 48,948,815
2010/02/23 700.60 700.70 700.60 38,887,805
2010/02/22 698.80 698.90 698.80 34,874,162
2010/02/19 690.80 691.00 691.00 57,184,590
2010/02/18 685.00 685.10 685.00 20,145,237
2010/02/17 680.80 681.00 681.00 55,851,152
2010/02/16 667.80 667.90 667.80 33,603,223
2010/02/15 657.00 657.10 657.00 18,811,194
2010/02/12 649.50 649.70 649.70 31,649,961
2010/02/11 657.00 657.10 657.00 45,204,890
2010/02/10 658.20 658.30 658.20 32,895,372
2010/02/09 650.30 650.70 650.30 33,591,656
2010/02/08 648.30 648.40 648.40 43,020,054
2010/02/05 647.90 648.00 648.00 61,065,601
2010/02/04 655.70 656.00 656.00 52,617,893
2010/02/03 681.20 681.30 681.30 32,466,066
2010/02/02 683.50 683.60 683.50 26,292,034
2010/02/01 686.60 687.00 687.00 29,453,755
2010/01/29 677.30 677.40 677.30 48,476,718
2010/01/28 659.90 660.00 660.00 46,084,325
2010/01/27 662.90 663.00 663.00 42,619,030
2010/01/26 673.60 673.70 673.60 23,198,200
2010/01/25 674.80 675.00 674.80 38,714,652
2010/01/22 673.60 673.70 673.60 67,762,283
2010/01/21 675.00 675.50 675.00 49,804,589
2010/01/20 683.40 683.60 683.40 46,201,994
2010/01/19 698.20 698.30 698.30 39,348,822
2010/01/18 699.00 699.10 699.00 22,505,277
2010/01/15 702.30 702.50 702.50 69,841,218
2010/01/14 714.50 714.60 714.60 19,559,059
2010/01/13 717.70 717.80 717.70 24,017,159
2010/01/12 728.30 728.40 728.40 21,139,548
2010/01/11 729.70 730.00 730.00 21,916,460
2010/01/08 740.00 740.10 740.00 20,758,563
2010/01/07 736.50 736.70 736.50 26,927,130
2010/01/06 740.40 740.60 740.40 17,390,697
2010/01/05 737.00 737.10 737.00 27,486,563
2010/01/04 725.50 726.50 726.50 16,695,909
2009/12/31 708.80 709.80 708.80 4,531,513
2009/12/30 710.50 710.90 710.50 7,775,223
2009/12/29 713.60 713.70 713.70 11,572,750
2009/12/24 718.30 718.90 718.90 3,377,966
2009/12/23 713.60 714.00 714.00 14,111,152
2009/12/22 703.10 703.20 703.10 11,862,018
2009/12/21 702.50 702.60 702.50 18,026,331
2009/12/18 679.80 680.00 680.00 84,729,765
2009/12/17 684.00 684.10 684.10 44,865,028
2009/12/16 709.00 709.10 709.00 26,060,609
2009/12/15 701.80 702.10 701.80 29,610,536
2009/12/14 719.60 719.90 719.90 22,332,913
2009/12/11 703.40 703.50 703.40 28,805,058
2009/12/10 713.00 713.10 713.00 24,337,122
2009/12/09 698.90 699.00 699.00 33,791,995
2009/12/08 695.00 695.10 695.10 51,571,801
2009/12/07 712.80 713.40 712.80 28,721,746
2009/12/04 723.60 724.00 723.60 31,472,105
2009/12/03 722.50 722.80 722.50 28,469,982
2009/12/02 722.60 722.70 722.70 24,692,041
2009/12/01 725.30 726.00 726.00 27,576,893
2009/11/30 707.00 707.30 707.00 42,147,224
2009/11/27 706.10 706.30 706.30 49,543,249
2009/11/26 705.20 705.60 705.60 74,856,930
2009/11/25 741.00 741.20 741.20 27,286,095
2009/11/24 737.00 738.00 737.00 38,317,364
2009/11/23 751.00 751.40 751.40 29,152,734
2009/11/20 731.80 731.90 731.90 45,445,540
2009/11/19 732.70 733.20 732.70 32,939,021
2009/11/18 741.80 742.00 742.00 28,945,149
2009/11/17 745.10 745.40 745.10 29,892,873
2009/11/16 761.20 761.30 761.20 37,504,994
2009/11/13 741.60 741.70 741.60 34,747,648
2009/11/12 732.00 732.50 732.50 34,485,603
2009/11/11 726.10 726.30 726.10 47,634,278
2009/11/10 719.30 720.00 720.00 83,883,310
2009/11/09 692.20 692.40 692.20 40,407,870
2009/11/06 683.20 683.30 683.30 33,819,842
2009/11/05 669.50 670.00 669.50 29,759,600
2009/11/04 676.70 677.00 677.00 24,395,122
2009/11/03 667.50 667.70 667.50 40,584,662
2009/11/02 690.00 690.10 690.00 26,803,740
2009/10/30 673.70 673.80 673.70 62,613,372
2009/10/29 681.10 681.20 681.10 38,185,731
2009/10/28 671.30 671.40 671.40 43,510,156
2009/10/27 680.50 680.70 680.50 61,838,012
2009/10/26 685.90 686.00 686.00 35,673,955
2009/10/23 698.50 698.60 698.60 28,417,773
2009/10/22 690.10 690.60 690.10 24,765,853
2009/10/21 702.60 703.00 703.00 40,383,349
2009/10/20 694.00 694.10 694.00 32,245,850
2009/10/19 709.20 709.90 709.90 24,829,661
2009/10/16 694.00 694.50 694.00 43,290,915
2009/10/15 707.90 708.60 707.90 37,668,342
2009/10/14 722.30 723.00 723.00 56,766,322
2009/10/13 704.00 704.10 704.10 37,070,933
2009/10/12 718.00 718.30 718.00 22,513,419
2009/10/09 716.10 716.80 716.80 18,432,646
2009/10/08 712.10 712.20 712.10 31,787,438
2009/10/07 706.20 706.50 706.20 31,513,418
2009/10/06 702.20 702.40 702.20 39,536,517
2009/10/05 689.50 689.90 689.90 37,276,229
2009/10/02 686.50 687.00 686.50 43,622,022
2009/10/01 698.00 698.70 698.00 31,580,642
2009/09/30 715.60 716.00 716.00 42,803,673
2009/09/29 725.70 725.80 725.80 40,190,697
2009/09/28 723.10 723.30 723.30 29,357,846
2009/09/25 704.20 705.00 704.20 35,575,752
2009/09/24 703.30 703.40 703.40 35,052,231
2009/09/23 711.00 711.10 711.10 27,243,106
2009/09/22 713.30 714.00 713.30 24,496,757
2009/09/21 721.60 721.80 721.60 35,788,858
2009/09/18 730.00 730.10 730.00 109,960,327
2009/09/17 717.00 717.20 717.20 56,267,997
2009/09/16 700.00 700.10 700.00 56,483,332
2009/09/15 670.50 670.60 670.50 36,830,678
2009/09/14 660.10 661.00 661.00 22,448,309
2009/09/11 654.40 654.50 654.50 23,509,197
2009/09/10 654.30 655.00 654.30 32,035,710
2009/09/09 661.00 661.10 661.10 24,210,963
2009/09/08 654.30 655.00 654.30 26,597,974
2009/09/07 665.00 665.10 665.00 17,786,807
2009/09/04 658.00 658.30 658.30 31,718,620
2009/09/03 643.80 644.00 644.00 29,710,525
2009/09/02 640.30 640.60 640.30 38,022,324
2009/09/01 643.50 643.90 643.90 42,678,856
2009/08/28 672.10 673.10 672.10 39,163,818
2009/08/27 663.60 663.70 663.60 19,786,094
2009/08/26 668.60 668.70 668.60 22,829,753
2009/08/25 670.70 671.00 671.00 26,839,993
2009/08/24 664.10 664.40 664.10 21,255,520
2009/08/21 658.90 659.10 659.10 61,706,390
2009/08/20 645.50 645.80 645.80 38,370,613
2009/08/19 642.50 643.00 643.00 27,746,217
2009/08/18 654.90 656.00 656.00 37,089,627
2009/08/17 637.90 638.00 638.00 28,627,602
2009/08/14 650.00 650.20 650.00 37,408,576
2009/08/13 668.00 669.00 669.00 39,194,098
2009/08/12 652.20 653.00 653.00 26,788,989
2009/08/11 653.20 654.90 654.90 36,933,475
2009/08/10 669.00 669.10 669.00 25,401,965
2009/08/07 665.50 667.00 667.00 56,254,469
2009/08/06 660.80 661.00 661.00 47,960,008
2009/08/05 627.20 627.60 627.20 42,128,763
2009/08/04 627.40 629.00 629.00 47,124,673
2009/08/03 635.90 636.00 635.90 78,681,875
2009/07/31 605.50 605.75 605.75 66,618,369
2009/07/30 595.05 596.00 596.00 45,138,636
2009/07/29 571.60 571.80 571.60 26,853,684
2009/07/28 567.50 567.75 567.50 32,629,303
2009/07/27 569.65 569.95 569.95 29,230,797
2009/07/24 574.35 574.50 574.50 44,307,868
2009/07/23 573.20 573.25 573.20 51,594,733
2009/07/22 555.30 555.70 555.70 38,889,678
2009/07/21 549.90 550.00 550.00 51,928,594
2009/07/20 558.95 559.00 559.00 37,304,154
2009/07/17 545.00 545.25 545.00 70,822,411
2009/07/16 536.50 536.60 536.60 58,299,037
2009/07/15 531.00 531.10 531.00 69,735,021
2009/07/14 510.80 511.00 510.80 33,758,375
2009/07/13 500.50 500.60 500.50 35,152,875
2009/07/10 494.90 495.00 495.00 30,275,293
2009/07/09 500.00 500.15 500.00 40,007,982
2009/07/08 492.90 493.00 493.00 61,937,895
2009/07/07 502.70 502.75 502.70 41,572,729
2009/07/06 506.45 506.50 506.45 27,842,331
2009/07/03 509.00 509.25 509.00 43,262,543
2009/07/02 500.30 500.35 500.30 81,764,440
2009/07/01 508.00 509.50 509.50 66,067,755
2009/06/30 502.50 502.55 502.50 74,387,796
2009/06/29 511.15 511.25 511.25 52,609,742
2009/06/26 510.00 510.25 510.00 55,609,698
2009/06/25 505.50 506.00 505.50 60,142,298
2009/06/24 518.00 518.15 518.15 43,970,793
2009/06/23 512.50 512.60 512.50 38,424,929
2009/06/22 512.00 513.00 512.00 47,637,632
2009/06/19 522.00 523.00 522.00 82,206,177
2009/06/18 523.50 523.75 523.50 43,384,402
2009/06/17 526.25 526.50 526.50 45,626,033
2009/06/16 522.75 523.00 523.00 33,589,251
2009/06/15 529.75 530.00 530.00 32,454,049
2009/06/12 547.00 547.25 547.00 44,210,054
2009/06/11 548.25 548.50 548.25 67,521,774
2009/06/10 536.00 536.25 536.00 74,544,208
2009/06/09 517.75 518.00 517.75 48,793,121
2009/06/08 522.25 523.50 523.50 32,850,183
2009/06/05 523.50 524.00 524.00 58,587,978
2009/06/04 531.00 531.25 531.25 33,148,261
2009/06/03 528.75 529.50 529.50 50,493,840
2009/06/02 534.75 535.00 535.00 57,564,134
2009/06/01 551.75 552.00 552.00 64,900,556
2009/05/29 556.25 556.50 556.50 55,551,056
2009/05/28 544.75 545.25 545.25 43,403,194
2009/05/27 551.00 551.50 551.00 30,402,698
2009/05/26 540.25 541.00 540.25 37,440,374
2009/05/22 535.50 536.50 536.50 24,701,211
2009/05/21 540.25 540.50 540.50 43,445,381
2009/05/20 560.75 561.50 561.50 32,092,119
2009/05/19 575.00 575.50 575.00 43,431,451
2009/05/18 555.50 555.75 555.50 46,492,338
2009/05/15 531.75 532.00 532.00 41,423,258
2009/05/14 539.75 540.00 539.75 46,247,974
2009/05/13 530.50 530.75 530.50 68,260,222
2009/05/12 559.50 559.75 559.50 61,400,308
2009/05/11 577.25 578.00 578.00 62,977,391
2009/05/08 577.50 578.00 577.50 80,078,594
2009/05/07 555.00 555.25 555.00 112,486,907
2009/05/06 538.75 539.00 539.00 75,340,617
2009/05/05 517.50 517.75 517.50 83,526,902
2009/05/04 482.00 482.25 482.00 31,600
2009/05/01 482.00 482.25 482.00 30,910,641
2009/04/30 480.00 480.50 480.50 84,595,273
2009/04/29 465.25 465.50 465.25 49,607,762
2009/04/28 457.00 457.25 457.00 53,626,860
2009/04/27 466.50 467.00 466.50 45,992,660
2009/04/24 474.00 476.00 476.00 52,565,974
2009/04/23 459.50 459.75 459.50 37,316,269
2009/04/22 469.25 469.50 469.50 62,395,575
2009/04/21 450.25 451.25 450.25 94,333,307
2009/04/20 459.00 459.25 459.00 75,743,366
2009/04/17 484.75 485.00 485.00 67,285,240
2009/04/16 487.75 488.00 488.00 62,425,799
2009/04/15 475.75 476.50 476.50 58,312,963
2009/04/14 480.75 481.25 481.25 122,005,436
2009/04/09 473.75 474.00 474.00 74,401,069
2009/04/08 436.75 437.00 437.00 71,527,125
2009/04/07 441.75 442.00 442.00 50,281,390
2009/04/06 450.50 450.75 450.75 108,554,691
2009/04/03 434.50 434.75 434.50 124,744,236
2009/04/02 459.00 459.25 459.00 151,342,770
2009/04/01 410.75 411.00 410.75 108,409,899
2009/03/31 394.50 395.00 395.00 157,933,139
2009/03/30 370.50 371.00 370.50 145,073,865
2009/03/27 402.25 402.50 402.50 144,023,687
2009/03/26 399.25 399.50 399.25 189,648,041
2009/03/25 374.00 374.25 374.25 168,727,326
2009/03/24 390.75 391.25 391.25 175,076,050
2009/03/23 417.50 417.75 417.75 202,888,449
2009/03/20 369.50 371.00 371.00 186,357,523
2009/03/19 393.24 393.89 393.24 147,953,618
2009/03/18 380.38 380.60 380.60 85,298,659
2009/03/17 400.21 400.86 400.86 61,630,206
2009/03/16 384.30 385.17 385.17 52,693,259
2009/03/13 358.16 358.81 358.81 73,141,056
2009/03/12 336.16 336.37 336.37 62,890,563
2009/03/11 325.70 325.92 325.92 108,508,953
2009/03/10 347.27 347.70 347.70 109,527,877
2009/03/09 304.13 304.57 304.13 117,546,674
2009/03/06 313.93 314.37 314.37 86,598,016
2009/03/05 328.75 328.97 328.97 89,781,022
2009/03/04 349.45 349.66 349.45 69,845,184
2009/03/03 344.22 345.09 344.22 109,783,006
2009/03/02 347.49 347.70 347.70 230,153,573
2009/02/27 427.88 428.09 428.09 80,590,005
2009/02/26 459.03 459.25 459.25 65,301,719
2009/02/25 428.96 429.18 429.18 41,129,926
2009/02/24 411.10 411.32 411.32 49,220,500
2009/02/23 413.28 413.71 413.28 47,077,922
2009/02/20 415.89 416.11 415.89 67,735,498
2009/02/19 433.76 433.98 433.98 39,185,652
2009/02/18 438.99 439.20 439.20 57,594,952
2009/02/17 430.71 430.93 430.93 74,442,547
2009/02/16 462.30 462.95 462.30 20,931,941
2009/02/13 461.86 462.08 461.86 52,913,979
2009/02/12 464.69 464.91 464.91 41,861,842
2009/02/11 459.25 460.12 459.25 41,994,364
2009/02/10 468.18 468.40 468.18 38,438,421
2009/02/09 484.08 484.30 484.08 36,930,356
2009/02/06 478.64 478.85 478.85 58,067,880
2009/02/05 469.92 470.14 470.14 41,218,468
2009/02/04 474.06 474.50 474.50 46,358,823
2009/02/03 459.03 459.25 459.25 30,146,811
2009/02/02 459.03 459.25 459.25 44,016,632
2009/01/30 473.19 473.41 473.41 50,132,552
2009/01/29 481.69 481.90 481.90 48,734,110
2009/01/28 508.05 508.27 508.05 76,545,019
2009/01/27 462.73 462.95 462.95 32,802,540
2009/01/26 471.45 471.66 471.45 41,613,787
2009/01/23 449.01 449.23 449.23 56,778,736
2009/01/22 459.25 459.46 459.25 105,915,980
2009/01/21 449.23 449.44 449.23 201,534,906
2009/01/20 422.65 422.86 422.65 209,774,971
2009/01/19 436.59 436.81 436.59 131,145,375
2009/01/16 466.22 466.87 466.87 86,123,285
2009/01/15 477.11 477.98 477.11 66,198,495
2009/01/14 512.62 513.06 513.06 94,667,505
2009/01/13 557.72 557.94 557.72 33,729,706
2009/01/12 556.41 556.63 556.63 22,330,559
2009/01/09 547.70 548.35 547.70 25,179,164
2009/01/08 557.72 557.94 557.94 25,502,362
2009/01/07 560.12 560.33 560.33 33,003,197
2009/01/06 572.97 573.19 573.19 27,875,152
2009/01/05 591.71 592.14 591.71 23,218,646
2009/01/02 593.67 594.32 594.32 17,067,339
2008/12/31 576.89 577.11 576.89 17,919,673
2008/12/30 565.34 565.56 565.56 25,487,642
2008/12/29 553.36 554.23 553.36 32,156,241
2008/12/24 544.65 545.08 544.65 12,785,812
2008/12/23 540.29 540.51 540.29 72,706,636
2008/12/22 533.54 533.75 533.54 64,252,928
2008/12/19 533.97 534.19 533.97 98,441,503
2008/12/18 544.87 545.95 544.87 106,892,106
2008/12/17 585.17 585.60 585.60 86,987,010
2008/12/16 622.86 623.08 623.08 35,404,793
2008/12/15 630.92 631.14 630.92 31,092,040
2008/12/12 638.76 638.98 638.76 38,989,584
2008/12/11 653.36 653.58 653.58 30,142,380
2008/12/10 664.47 664.69 664.69 27,354,145
2008/12/09 660.55 660.77 660.77 39,868,429
2008/12/08 652.92 653.14 652.92 53,733,980
2008/12/05 618.72 618.94 618.72 33,346,475
2008/12/04 618.28 618.50 618.28 40,753,376
2008/12/03 604.78 608.26 608.26 36,124,927
2008/12/02 601.07 601.29 601.29 41,906,719
2008/12/01 608.70 610.01 610.01 35,782,030
2008/11/28 623.08 623.51 623.08 32,801,896
2008/11/27 615.02 615.45 615.02 35,608,469
2008/11/26 613.06 613.49 613.49 53,464,142
2008/11/25 600.86 601.07 601.07 78,674,990
2008/11/24 566.22 566.43 566.43 80,701,916
2008/11/21 544.87 545.52 545.52 81,993,973
2008/11/20 550.31 550.75 550.75 85,951,003
2008/11/19 559.03 560.12 559.03 81,779,541
2008/11/18 615.23 615.45 615.23 73,443,639
2008/11/17 617.63 617.85 617.63 40,156,485
2008/11/14 626.56 627.00 626.56 58,350,582
2008/11/13 606.08 606.30 606.08 55,330,204
2008/11/12 609.79 610.01 610.01 53,791,203
2008/11/11 606.96 607.17 606.96 48,108,144
2008/11/10 640.94 641.38 640.94 28,083,289
2008/11/07 650.53 650.74 650.53 36,456,861
2008/11/06 647.91 648.13 647.91 46,681,256
2008/11/05 675.15 675.36 675.36 31,933,042
2008/11/04 688.43 688.65 688.43 38,565,586
2008/11/03 666.21 668.39 668.39 33,780,224
2008/10/31 664.03 664.25 664.03 59,538,832
2008/10/30 679.72 680.37 679.72 59,851,826
2008/10/29 651.40 653.58 653.58 88,606,903
2008/10/28 590.83 591.05 591.05 76,705,693
2008/10/27 577.76 577.98 577.76 74,028,652
2008/10/24 606.52 606.74 606.52 103,679,748
2008/10/23 700.20 701.51 701.51 34,792,005
2008/10/22 693.66 695.19 693.66 37,485,831
2008/10/21 705.65 705.86 705.86 35,212,370
2008/10/20 732.01 732.44 732.01 50,594,645
2008/10/17 692.79 694.32 694.32 51,867,783
2008/10/16 672.31 672.53 672.31 57,683,522
2008/10/15 700.20 701.51 700.20 64,379,335
2008/10/14 747.47 748.56 748.56 67,059,998
2008/10/13 739.41 740.07 740.07 58,227,840
2008/10/10 688.43 688.87 688.43 117,752,577
2008/10/09 749.22 749.43 749.43 55,352,728
2008/10/08 765.12 765.34 765.34 87,939,159
2008/10/07 785.16 785.38 785.16 50,459,427
2008/10/06 768.61 770.35 768.61 65,606,156
2008/10/03 808.47 808.69 808.47 56,181,246
2008/10/02 794.31 794.53 794.53 42,532,337
2008/10/01 803.46 803.68 803.68 52,055,311
2008/09/30 784.73 785.16 785.16 58,693,591
2008/09/29 753.79 756.41 753.79 45,093,591
2008/09/26 765.77 765.99 765.99 31,909,058
2008/09/25 767.74 768.17 767.74 38,276,588
2008/09/24 754.23 755.54 754.23 28,986,086
2008/09/23 811.31 688.22 762.07 62,742,757
2008/09/22 755.10 755.32 755.10 51,222,361
2008/09/19 801.29 801.50 801.29 186,547,827
2008/09/18 693.66 693.88 693.66 108,759,974
2008/09/17 698.02 698.67 698.02 141,371,089
2008/09/16 731.79 732.01 731.79 142,608,372
2008/09/15 744.64 745.08 744.64 119,021,514
2008/09/12 808.69 731.79 769.70 58,165,368
2008/09/11 769.48 769.70 769.70 83,440,211
2008/09/10 786.25 786.47 786.47 69,719,984
2008/09/09 789.52 789.74 789.74 88,484,153
2008/09/08 779.06 779.28 779.06 51,141,251
2008/09/05 735.71 735.93 735.93 74,346,428
2008/09/04 745.08 745.30 745.08 58,354,212
2008/09/03 769.91 770.13 770.13 40,820,346
2008/09/02 773.18 773.40 773.40 49,001,419
2008/09/01 756.84 757.06 757.06 22,117,367
2008/08/29 753.36 754.23 754.23 51,525,363
2008/08/28 746.38 747.26 747.26 47,005,279
2008/08/27 729.39 729.83 729.39 26,616,445
2008/08/26 727.87 728.08 728.08 51,148,802
2008/08/22 720.68 720.90 720.68 53,968,648
2008/08/21 701.94 702.16 702.16 43,878,745
2008/08/20 721.33 721.55 721.33 48,790,733
2008/08/19 715.45 715.88 715.45 74,526,391
2008/08/18 747.26 747.47 747.47 24,806,581
2008/08/15 742.68 742.90 742.68 38,843,067
2008/08/14 746.38 746.82 746.38 41,931,888
2008/08/13 743.77 743.99 743.99 58,087,432
2008/08/12 756.62 757.28 757.28 54,221,903
2008/08/11 751.61 752.05 752.05 32,221,999
2008/08/08 784.29 714.80 748.13 47,511,016
2008/08/07 734.18 734.40 734.18 61,026,532
2008/08/06 741.59 741.81 741.81 76,159,687
2008/08/05 745.51 745.73 745.73 76,542,379
2008/08/04 721.33 721.55 721.55 70,524,989
2008/08/01 728.96 729.39 729.39 51,603,504
2008/07/31 730.92 731.13 731.13 54,002,599
2008/07/30 737.89 738.11 738.11 65,006,363
2008/07/29 718.28 718.50 718.50 54,292,726
2008/07/28 714.58 714.80 714.58 40,296,905
2008/07/25 721.55 721.98 721.55 67,819,536
2008/07/24 730.26 730.48 730.26 99,328,687
2008/07/23 734.18 734.84 734.84 131,939,070
2008/07/22 708.91 709.13 708.91 72,297,788
2008/07/21 709.35 709.78 709.78 75,599,128
2008/07/18 691.70 691.92 691.92 102,781,485
2008/07/17 666.21 666.43 666.21 111,301,674
2008/07/16 634.41 634.62 634.41 77,852,041
2008/07/15 623.29 623.51 623.51 81,125,046
2008/07/14 643.99 644.21 643.99 56,395,432
2008/07/11 637.89 638.11 638.11 80,592,556
2008/07/10 662.29 662.73 662.29 62,955,467
2008/07/09 671.66 671.88 671.66 52,632,546
2008/07/08 661.42 661.64 661.42 63,544,733
2008/07/07 672.10 672.31 672.10 47,062,122
2008/07/04 657.06 657.50 657.06 30,146,077
2008/07/03 670.79 671.01 671.01 65,221,133
2008/07/02 664.03 664.47 664.03 64,987,109
2008/07/01 657.28 657.50 657.50 74,987,299
2008/06/30 675.36 676.02 676.02 50,462,848
2008/06/27 677.98 678.41 677.98 57,264,147
2008/06/26 686.04 686.26 686.26 65,167,641
2008/06/25 710.00 710.22 710.00 34,003,002
2008/06/24 698.67 698.89 698.67 44,885,348
2008/06/23 699.76 699.98 699.76 40,550,207
2008/06/20 695.19 695.41 695.19 73,818,649
2008/06/19 700.42 700.63 700.63 47,784,569
2008/06/18 710.22 711.09 710.22 48,740,379
2008/06/17 720.02 720.24 720.02 49,726,725
2008/06/16 718.72 718.93 718.72 42,106,795
2008/06/13 716.10 716.32 716.32 57,462,784
2008/06/12 721.55 721.98 721.98 76,488,058
2008/06/11 711.31 711.75 711.31 67,880,301
2008/06/10 728.52 728.74 728.74 67,854,320
2008/06/09 724.60 725.03 724.60 49,773,085
2008/06/06 730.70 731.13 730.70 46,996,762
2008/06/05 749.00 749.43 749.00 42,559,667
2008/06/04 748.35 748.56 748.56 51,707,910
2008/06/03 745.73 745.95 745.95 38,241,609
2008/06/02 742.90 743.12 743.12 35,627,452
2008/05/30 742.68 742.90 742.90 41,800,775
2008/05/29 737.89 738.11 738.11 45,144,129
2008/05/28 738.32 738.54 738.32 37,067,466
2008/05/27 738.98 739.20 738.98 39,644,238
2008/05/23 738.98 739.20 738.98 36,598,851
2008/05/22 742.90 743.55 742.90 40,660,806
2008/05/21 752.48 752.70 752.70 41,823,781
2008/05/20 763.38 764.90 763.38 47,051,075
2008/05/19 781.24 781.68 781.68 30,356,322
2008/05/16 776.89 777.32 776.89 35,758,279
2008/05/15 776.89 777.32 777.32 50,686,675
2008/05/14 778.19 778.63 778.63 42,420,356
2008/05/13 779.94 780.37 780.37 62,183,293
2008/05/12 768.61 769.04 768.61 53,191,248
2008/05/09 754.66 755.10 754.66 65,391,208
2008/05/08 767.74 768.17 768.17 49,609,326
2008/05/07 772.96 773.40 773.40 43,689,273
2008/05/06 763.38 763.81 763.38 56,618,135
2008/05/02 774.71 775.14 775.14 41,212,680
2008/05/01 766.43 766.86 766.43 23,594,023
2008/04/30 766.43 766.86 766.43 59,593,293
2008/04/29 758.59 759.02 759.02 34,064,769
2008/04/28 753.79 754.23 753.79 24,200,894
2008/04/25 748.56 749.00 749.00 53,610,311
2008/04/24 744.21 745.08 745.08 47,163,912
2008/04/23 739.85 740.28 740.28 69,605,001
2008/04/22 737.67 738.11 737.67 46,197,592
2008/04/21 738.54 738.98 738.98 39,685,257
2008/04/18 745.51 745.95 745.51 59,334,073
2008/04/17 733.75 734.18 733.75 47,160,101
2008/04/16 742.03 742.46 742.03 46,809,090
2008/04/15 732.88 733.31 732.88 54,701,226
2008/04/14 731.57 732.01 732.01 46,851,499
2008/04/11 744.21 744.64 744.64 51,589,288
2008/04/10 748.56 749.00 748.56 56,238,973
2008/04/09 745.51 745.95 745.95 41,998,896
2008/04/08 746.82 747.26 746.82 41,402,280
2008/04/07 745.95 746.38 746.38 30,266,349
2008/04/04 741.16 741.59 741.16 28,832,520
2008/04/03 742.90 743.33 743.33 45,001,461
2008/04/02 753.79 754.23 754.23 58,850,146
2008/04/01 750.31 750.74 750.31 71,078,621
2008/03/31 723.29 723.73 723.29 58,837,490
2008/03/28 716.76 717.19 717.19 39,289,779
2008/03/27 715.45 715.88 715.45 46,894,907
2008/03/26 708.04 708.48 708.04 47,289,194
2008/03/25 720.68 721.11 720.68 98,816,176
2008/03/20 702.81 703.25 702.81 105,115,754
2008/03/19 696.28 696.71 696.28 112,072,245
2008/03/18 697.15 697.58 697.15 100,110,134
2008/03/17 650.09 650.53 650.09 95,215,349
2008/03/14 664.47 665.78 664.47 85,964,827
2008/03/13 677.11 677.54 677.54 65,488,613
2008/03/12 692.79 693.23 693.23 53,870,920
2008/03/11 688.43 688.87 688.87 101,114,020
2008/03/10 670.13 670.57 670.57 53,613,281
2008/03/07 660.98 661.42 660.98 64,315,686
2008/03/06 668.39 668.83 668.39 40,292,149
2008/03/05 686.69 687.13 687.13 46,786,068
2008/03/04 669.70 670.13 670.13 54,563,232
2008/03/03 688.43 688.87 688.43 139,942,221
2008/02/29 667.52 667.96 667.52 66,234,491
2008/02/28 679.72 680.16 679.72 49,147,159
2008/02/27 694.97 695.41 694.97 55,663,602
2008/02/26 695.84 696.28 695.84 67,203,181
2008/02/25 671.88 672.31 671.88 49,341,591
2008/02/22 655.76 656.19 656.19 44,825,458
2008/02/21 655.32 655.76 655.32 40,468,545
2008/02/20 649.66 650.09 649.66 42,437,029
2008/02/19 657.06 658.81 658.81 54,172,250
2008/02/18 655.76 656.19 656.19 33,890,507
2008/02/15 636.15 636.58 636.15 62,117,562
2008/02/14 650.53 650.96 650.96 46,985,025
2008/02/13 650.09 650.53 650.09 66,243,336
2008/02/12 648.78 649.22 649.22 68,037,703
2008/02/11 620.90 621.33 620.90 57,019,804
2008/02/08 641.81 642.25 642.25 37,726,906
2008/02/07 636.58 637.02 636.58 44,240,356
2008/02/06 650.96 651.83 650.96 48,856,703
2008/02/05 660.98 661.42 661.42 56,677,745
2008/02/04 677.98 678.41 677.98 31,583,088
2008/02/01 673.62 674.06 674.06 56,462,503
2008/01/31 654.88 655.32 654.88 76,355,231
2008/01/30 657.50 657.93 657.93 43,261,195
2008/01/29 667.52 667.96 667.96 55,672,924
2008/01/28 658.81 659.24 658.81 53,478,888
2008/01/25 671.44 671.88 671.88 61,829,699
2008/01/24 680.16 680.59 680.16 98,554,950
2008/01/23 657.93 658.37 657.93 144,530,398
2008/01/22 644.86 645.30 644.86 156,534,610
2008/01/21 620.46 621.33 620.46 72,697,458
2008/01/18 662.73 663.16 662.73 122,644,645
2008/01/17 661.86 662.29 661.86 68,508,897
2008/01/16 656.19 656.63 656.63 83,494,042
2008/01/15 672.75 673.18 673.18 76,826,889
2008/01/14 706.30 706.73 706.73 34,503,716
2008/01/11 708.04 708.48 708.48 62,637,074
2008/01/10 708.91 709.35 709.35 58,004,364
2008/01/09 721.55 721.98 721.55 63,758,293
2008/01/08 723.29 723.73 723.73 39,962,282
2008/01/07 725.91 726.34 725.91 41,681,527
2008/01/04 721.11 721.55 721.11 43,901,410
2008/01/03 730.26 730.70 730.70 34,243,793
2008/01/02 727.21 727.65 727.65 27,945,702
2007/12/31 732.88 733.75 733.75 5,723,415
2007/12/28 735.93 736.36 735.93 15,372,374
2007/12/27 739.85 740.28 740.28 19,818,029
2007/12/24 745.95 746.82 745.95 8,095,783
2007/12/21 740.72 741.16 741.16 67,173,118
2007/12/20 733.31 733.75 733.75 41,863,940
2007/12/19 726.34 726.78 726.34 35,879,507
2007/12/18 721.98 722.42 721.98 44,592,439
2007/12/17 719.81 720.24 719.81 47,047,091
2007/12/14 731.13 731.57 731.13 43,256,630
2007/12/13 723.73 724.16 723.73 64,111,214
2007/12/12 742.90 743.33 743.33 73,926,792
2007/12/11 742.03 742.46 742.03 35,012,802
2007/12/10 745.51 745.95 745.95 50,268,552
2007/12/07 747.69 748.13 748.13 74,346,900
2007/12/06 735.49 735.93 735.49 102,521,012
2007/12/05 722.86 723.29 723.29 71,753,009
2007/12/04 702.38 702.81 702.38 68,634,095
2007/12/03 715.45 715.88 715.88 39,720,313
2007/11/30 722.42 723.29 723.29 93,926,606
2007/11/29 708.91 709.35 709.35 64,367,048
2007/11/28 713.71 714.14 713.71 93,387,541
2007/11/27 699.33 699.76 699.76 89,504,931
2007/11/26 706.73 707.17 707.17 54,620,606
2007/11/23 720.68 721.11 720.68 49,333,531
2007/11/22 711.53 711.96 711.96 36,050,651
2007/11/21 703.25 703.68 703.68 60,840,040
2007/11/20 727.21 727.65 727.21 71,365,220
2007/11/19 719.81 720.24 719.81 48,848,875
2007/11/16 735.49 736.36 735.49 56,479,548
2007/11/15 748.56 749.00 749.00 50,407,446
2007/11/14 754.23 754.66 754.66 114,742,393
2007/11/13 733.75 734.18 734.18 70,238,373
2007/11/12 738.98 739.85 739.85 84,633,576
2007/11/09 732.01 732.44 732.44 94,384,197
2007/11/08 742.46 742.90 742.46 83,720,028
2007/11/07 758.15 763.38 762.51 50,959,754
2007/11/06 774.71 775.14 774.71 46,952,739
2007/11/05 776.89 777.32 777.32 58,722,751
2007/11/02 789.09 789.52 789.52 78,908,108
2007/11/01 805.64 806.08 806.08 64,553,551
2007/10/31 828.30 828.74 828.74 71,831,874
2007/10/30 820.02 820.46 820.02 52,062,786
2007/10/29 817.41 817.84 817.41 40,544,615
2007/10/26 803.90 804.34 803.90 61,782,241
2007/10/25 791.70 792.14 791.70 57,949,766
2007/10/24 791.70 792.14 792.14 75,004,011
2007/10/23 799.98 800.41 800.41 59,614,032
2007/10/22 803.90 804.34 804.34 49,402,904
2007/10/19 804.77 805.21 804.77 72,559,046
2007/10/18 821.33 821.76 821.76 75,476,964
2007/10/17 839.63 840.06 840.06 57,977,123
2007/10/16 826.99 827.43 827.43 75,297,338
2007/10/15 830.91 831.35 831.35 70,405,977
2007/10/12 830.04 830.48 830.48 55,598,876
2007/10/11 837.89 838.32 837.89 74,646,498
2007/10/10 822.20 822.64 822.64 59,246,674
2007/10/09 826.12 826.56 826.12 49,158,583
2007/10/08 822.20 822.64 822.64 84,790,958
2007/10/05 837.89 838.32 837.89 110,040,968
2007/10/04 830.04 830.48 830.04 102,747,435
2007/10/03 815.23 815.66 815.23 161,287,186
2007/10/02 794.31 794.75 794.31 93,373,606
2007/10/01 788.65 789.09 789.09 66,020,610
2007/09/28 788.21 788.65 788.21 66,759,137
2007/09/27 795.62 796.06 795.62 85,516,201
2007/09/26 796.49 796.93 796.49 57,624,426
2007/09/25 792.14 792.57 792.14 78,289,411
2007/09/24 789.96 790.39 789.96 42,565,943
2007/09/21 793.44 793.88 793.44 104,649,748
2007/09/20 791.70 792.14 792.14 67,819,299
2007/09/19 796.49 796.93 796.49 145,349,956
2007/09/18 780.81 781.24 781.24 73,684,569
2007/09/17 768.17 768.61 768.61 55,607,528
2007/09/14 773.84 774.27 773.84 71,461,487
2007/09/13 772.53 772.96 772.53 53,331,720
2007/09/12 766.86 767.30 766.86 43,526,503
2007/09/11 768.17 768.61 768.61 37,545,784
2007/09/10 758.15 758.59 758.15 46,286,990
2007/09/07 760.76 761.20 760.76 90,677,286
2007/09/06 772.53 772.96 772.96 49,155,362
2007/09/05 767.74 768.17 768.17 45,439,829
2007/09/04 782.11 782.55 782.55 46,546,364
2007/09/03 781.68 782.11 781.68 42,397,903
2007/08/31 781.24 781.68 781.68 49,305,810
2007/08/30 771.66 772.09 772.09 44,506,163
2007/08/29 769.04 769.48 769.04 48,594,921
2007/08/28 767.74 768.17 767.74 59,179,423
2007/08/24 782.55 782.99 782.55 55,418,079
2007/08/23 782.11 782.55 782.11 73,008,349
2007/08/22 789.96 790.39 790.39 61,744,731
2007/08/21 780.37 780.81 780.81 54,693,871
2007/08/20 778.63 779.06 779.06 65,044,366
2007/08/17 785.60 786.04 786.04 144,577,931
2007/08/16 750.74 751.61 750.74 117,978,883
2007/08/15 769.91 771.22 769.91 89,233,767
2007/08/14 779.94 780.37 779.94 81,037,777
2007/08/13 783.86 784.29 784.29 72,904,086
2007/08/10 766.86 768.61 766.86 136,489,576
2007/08/09 788.21 788.65 788.65 95,709,523
2007/08/08 798.67 799.11 799.11 58,506,992
2007/08/07 793.44 793.88 793.88 71,281,116
2007/08/06 782.11 782.55 782.55 54,314,988
2007/08/03 784.29 784.73 784.29 55,898,686
2007/08/02 791.70 792.14 791.70 62,023,993
2007/08/01 784.73 785.16 784.73 113,440,809
2007/07/31 796.49 796.93 796.49 128,658,351
2007/07/30 777.76 778.19 777.76 155,034,584
2007/07/27 767.30 767.74 767.30 112,595,028
2007/07/26 758.15 759.02 758.15 106,802,318
2007/07/25 772.09 773.40 772.09 108,895,051
2007/07/24 772.96 773.40 772.96 73,294,841
2007/07/23 785.60 786.04 785.60 33,522,992
2007/07/20 779.50 779.94 779.94 67,418,629
2007/07/19 789.96 790.39 789.96 90,477,090
2007/07/18 785.60 786.04 785.60 45,911,119
2007/07/17 794.31 794.75 794.31 44,959,929
2007/07/16 797.36 797.80 797.80 39,122,388
2007/07/13 794.75 795.62 795.62 46,011,034
2007/07/12 792.14 793.01 793.01 57,713,052
2007/07/11 788.65 789.52 788.65 79,316,347
2007/07/10 793.01 793.44 793.44 72,670,387
2007/07/09 796.93 797.36 796.93 37,546,939
2007/07/06 798.24 798.67 798.67 68,689,304
2007/07/05 792.14 792.57 792.57 37,731,213
2007/07/04 794.31 794.75 794.31 42,833,819
2007/07/03 793.01 793.44 793.01 45,544,081
2007/07/02 790.39 790.83 790.39 84,639,596
2007/06/29 796.93 797.36 797.36 71,327,274
2007/06/28 796.93 797.36 797.36 59,619,239
2007/06/27 798.67 799.11 798.67 68,925,094
2007/06/26 799.11 799.54 799.54 88,437,349
2007/06/25 806.51 806.95 806.51 39,284,470
2007/06/22 806.51 806.95 806.95 82,066,347
2007/06/21 810.00 811.31 810.00 59,029,680
2007/06/20 813.49 813.92 813.49 107,656,352
2007/06/19 806.08 806.95 806.08 60,171,821
2007/06/18 810.44 810.87 810.87 73,563,094
2007/06/15 813.49 814.36 813.92 99,845,089
2007/06/14 811.74 812.18 812.18 63,328,951
2007/06/13 809.13 809.56 809.13 60,535,192
2007/06/12 810.00 810.44 810.44 39,407,107
2007/06/11 814.79 815.23 814.79 39,699,191
2007/06/08 810.87 811.31 810.87 62,739,638
2007/06/07 806.95 807.39 807.39 113,380,091
2007/06/06 805.64 806.51 806.08 90,825,996
2007/06/05 806.51 806.95 806.51 50,544,681
2007/06/04 810.44 810.87 810.87 24,316,456
2007/06/01 814.36 814.79 814.79 53,851,657
2007/05/31 813.49 813.92 813.92 92,167,077
2007/05/30 814.36 814.79 814.36 49,185,012
2007/05/29 813.92 814.36 814.36 45,185,878
2007/05/25 811.31 811.74 811.31 67,502,257
2007/05/24 810.44 810.87 810.44 83,612,089
2007/05/23 811.74 812.18 811.74 56,974,232
2007/05/22 810.87 811.31 810.87 96,208,355
2007/05/21 815.23 815.66 815.66 64,080,618
2007/05/18 816.54 816.97 816.97 51,959,676
2007/05/17 817.41 817.84 817.84 62,384,472
2007/05/16 813.49 813.92 813.49 76,250,396
2007/05/15 825.25 825.69 825.69 117,243,529
2007/05/14 827.43 827.86 827.86 50,975,128
2007/05/11 832.22 832.66 832.66 205,389,767
2007/05/10 816.10 816.54 816.54 47,843,785
2007/05/09 816.97 817.41 817.41 61,505,335
2007/05/08 818.28 818.71 818.71 67,797,686
2007/05/04 821.76 822.20 822.20 59,876,504
2007/05/03 823.94 824.38 823.94 93,801,836
2007/05/02 813.49 813.92 813.49 45,773,544
2007/05/01 806.08 806.51 806.08 36,341,618
2007/04/30 808.26 808.69 808.69 43,629,026
2007/04/27 806.08 806.51 806.51 52,853,596
2007/04/26 808.69 809.13 808.69 68,976,829
2007/04/25 804.77 805.21 805.21 49,769,476
2007/04/24 802.59 803.46 802.59 103,668,367
2007/04/23 804.77 805.21 805.21 54,076,978
2007/04/20 808.69 810.00 810.00 71,829,222
2007/04/19 803.03 803.90 803.46 82,385,366
2007/04/18 802.59 803.03 802.59 85,691,600
2007/04/17 803.46 803.90 803.46 101,904,183
2007/04/16 807.82 808.69 808.26 137,041,549
2007/04/13 799.98 800.85 800.85 140,611,146
2007/04/12 791.26 791.70 791.26 84,021,151
2007/04/11 788.65 789.09 789.09 83,062,098
2007/04/10 787.78 788.21 787.78 79,919,166
2007/04/05 787.34 787.78 787.78 87,934,529
2007/04/04 776.45 777.32 777.32 39,433,315
2007/04/03 775.58 776.01 775.58 41,607,268
2007/04/02 772.09 772.53 772.53 46,921,572
2007/03/30 775.14 775.58 775.14 94,882,541
2007/03/29 772.09 772.53 772.09 38,028,996
2007/03/28 768.61 769.04 768.61 47,882,902
2007/03/27 770.79 771.22 770.79 58,968,242
2007/03/26 773.40 774.71 773.40 89,012,048
2007/03/23 782.55 782.99 782.55 88,917,802
2007/03/22 781.24 782.55 782.55 155,060,855
2007/03/21 767.30 767.74 767.74 93,135,978
2007/03/20 779.94 782.55 782.55 91,986,051
2007/03/19 772.09 772.53 772.09 49,559,485
2007/03/16 766.86 767.30 766.86 119,550,697
2007/03/15 772.09 772.53 772.09 81,483,808
2007/03/14 766.43 766.86 766.86 188,582,199
2007/03/13 786.47 786.91 786.47 97,115,275
2007/03/12 793.88 794.31 793.88 37,640,683
2007/03/09 793.01 793.44 793.01 102,461,132
2007/03/08 794.75 795.19 794.75 54,232,288
2007/03/07 787.78 788.21 787.78 65,021,780
2007/03/06 786.47 786.91 786.47 82,429,418
2007/03/05 780.81 781.24 780.81 127,997,193
2007/03/02 772.09 772.53 772.09 97,560,909
2007/03/01 770.35 770.79 770.35 110,466,198
2007/02/28 776.45 776.89 776.45 113,110,913
2007/02/27 778.19 778.63 778.63 78,440,733
2007/02/26 787.34 787.78 787.34 47,464,279
2007/02/23 782.99 783.42 783.42 71,873,498
2007/02/22 790.39 791.26 790.39 73,949,973
2007/02/21 791.26 792.57 791.70 58,298,974
2007/02/20 794.31 794.75 794.31 34,453,442
2007/02/19 795.62 796.49 796.06 27,229,470
2007/02/16 796.06 796.49 796.49 54,154,166
2007/02/15 797.36 797.80 797.36 77,241,772
2007/02/14 801.29 801.72 801.29 49,403,845
2007/02/13 800.41 801.72 801.72 40,531,714
2007/02/12 797.80 798.24 797.80 50,727,648
2007/02/09 801.29 801.72 801.72 57,410,147
2007/02/08 798.67 799.11 799.11 137,826,395
2007/02/07 810.44 811.31 811.31 53,937,074
2007/02/06 813.49 813.92 813.92 59,827,997
2007/02/05 814.36 814.79 814.79 27,859,035
2007/02/02 814.79 815.23 814.79 37,886,747
2007/02/01 811.74 812.61 812.61 55,260,837
2007/01/31 805.64 806.08 806.08 53,481,926
2007/01/30 814.36 814.79 814.79 35,146,300
2007/01/29 814.36 814.79 814.79 39,409,666
2007/01/26 811.74 812.61 811.74 52,309,202
2007/01/25 815.23 815.66 815.66 65,242,372
2007/01/24 818.28 819.15 818.28 62,295,871
2007/01/23 809.13 809.56 809.56 69,164,273
2007/01/22 810.87 812.18 810.87 53,481,967
2007/01/19 812.61 813.05 812.61 86,071,776
2007/01/18 800.85 801.72 801.29 68,467,386
2007/01/17 795.62 796.06 796.06 53,584,580
2007/01/16 796.49 796.93 796.93 51,970,615
2007/01/15 799.11 799.54 799.54 38,256,395
2007/01/12 799.98 800.41 800.41 84,235,364
2007/01/11 804.77 805.21 805.21 91,841,755
2007/01/10 803.90 804.34 803.90 62,959,177
2007/01/09 804.77 805.21 805.21 91,745,957
2007/01/08 812.18 812.61 812.18 46,332,043
2007/01/05 820.02 820.46 820.02 53,185,820
2007/01/04 821.76 822.20 822.20 59,110,864
2007/01/03 830.04 830.48 830.48 46,284,257
2007/01/02 817.84 818.28 818.28 25,727,023
2006/12/29 810.87 811.31 811.31 26,600,546
2006/12/28 810.87 811.31 811.31 19,574,344
2006/12/27 809.13 809.56 809.56 19,931,495
2006/12/22 805.21 805.64 805.21 12,675,042
2006/12/21 805.21 805.64 805.21 37,044,043
2006/12/20 805.64 806.08 806.08 52,524,138
2006/12/19 807.82 808.26 807.82 48,444,049
2006/12/18 813.05 813.49 813.49 41,859,695
2006/12/15 811.31 811.74 811.31 115,531,273
2006/12/14 806.51 806.95 806.95 49,178,632
2006/12/13 800.41 800.85 800.85 46,564,258
2006/12/12 801.72 802.16 801.72 74,851,765
2006/12/11 804.34 804.77 804.34 62,534,470
2006/12/08 797.36 797.80 797.80 67,993,841
2006/12/07 800.85 801.29 800.85 54,867,960
2006/12/06 799.98 800.41 799.98 98,179,524
2006/12/05 804.34 804.77 804.34 174,241,072
2006/12/04 816.54 816.97 816.54 67,011,130
2006/12/01 809.56 810.00 809.56 82,246,876
2006/11/30 817.41 817.84 817.41 134,626,567
2006/11/29 826.12 826.99 826.99 72,287,382
2006/11/28 823.51 823.94 823.94 60,501,498
2006/11/27 832.66 833.53 832.66 70,005,932
2006/11/24 843.11 843.99 843.55 47,506,307
2006/11/23 850.52 850.96 850.52 24,124,738
2006/11/22 854.01 854.44 854.01 53,901,963
2006/11/21 860.98 861.41 860.98 74,225,157
2006/11/20 860.11 860.54 860.11 46,506,365
2006/11/17 863.16 863.59 863.59 55,932,218
2006/11/16 865.77 866.64 866.64 46,151,093
2006/11/15 868.82 869.69 869.26 70,130,474
2006/11/14 864.90 865.34 864.90 68,670,614
2006/11/13 870.13 870.56 870.56 91,017,473
2006/11/10 878.41 880.15 878.41 30,060,540
2006/11/09 888.86 889.74 888.86 23,938,474
2006/11/08 890.17 890.61 890.17 56,051,641
2006/11/07 890.61 891.48 891.04 58,115,079
2006/11/06 895.40 895.84 895.84 36,445,814
2006/11/03 884.51 884.94 884.94 33,358,597
2006/11/02 880.15 880.59 880.15 29,265,527
2006/11/01 879.71 880.59 880.15 54,205,622
2006/10/31 866.21 867.08 866.21 35,921,758
2006/10/30 866.21 867.08 866.21 35,208,472
2006/10/27 870.56 871.00 870.56 36,116,018
2006/10/26 874.92 875.79 875.79 48,578,641
2006/10/25 875.36 875.79 875.79 21,586,326
2006/10/24 877.10 877.54 877.10 59,772,451
2006/10/23 878.41 878.84 878.41 27,858,060
2006/10/20 874.49 874.92 874.92 48,701,770
2006/10/19 872.74 873.61 872.74 29,921,686
2006/10/18 882.76 883.20 883.20 48,654,809
2006/10/17 876.23 876.66 876.66 38,607,349
2006/10/16 884.94 885.38 884.94 46,348,722
2006/10/13 886.25 886.69 886.25 40,147,255
2006/10/12 881.89 882.33 881.89 26,972,688
2006/10/11 877.54 878.41 878.41 43,403,506
2006/10/10 880.15 881.02 880.15 71,607,315
2006/10/09 866.21 866.64 866.64 40,791,770
2006/10/06 870.13 870.56 870.13 49,324,478
2006/10/05 870.56 871.00 871.00 128,452,680
2006/10/04 850.96 851.39 851.39 40,549,252
2006/10/03 843.11 843.55 843.55 41,191,935
2006/10/02 843.99 844.42 843.99 21,645,867
2006/09/29 848.78 849.21 849.21 32,748,337
2006/09/28 847.91 848.34 848.34 31,637,653
2006/09/27 841.81 842.24 841.81 37,364,942
2006/09/26 832.66 833.53 833.09 31,414,838
2006/09/25 830.04 830.48 830.04 53,806,553
2006/09/22 829.61 830.04 829.61 27,311,667
2006/09/21 836.14 836.58 836.58 51,560,201
2006/09/20 835.71 836.14 836.14 68,841,772
2006/09/19 827.43 827.86 827.86 54,617,327
2006/09/18 833.53 833.96 833.96 40,438,904
2006/09/15 832.22 833.09 833.09 70,725,021
2006/09/14 827.43 827.86 827.86 38,253,212
2006/09/13 833.09 833.53 833.09 29,845,006
2006/09/12 833.09 833.96 833.96 50,003,410
2006/09/11 830.04 830.48 830.48 15,419,802
2006/09/08 831.35 831.79 831.79 21,455,476
2006/09/07 826.56 826.99 826.56 29,181,635
2006/09/06 831.79 832.22 832.22 34,541,256
2006/09/05 837.89 838.32 838.32 30,043,669
2006/09/04 839.19 840.06 839.63 22,878,402
2006/09/01 832.22 833.09 832.66 36,292,359
2006/08/31 830.48 830.91 830.48 47,328,156
2006/08/30 829.61 830.04 829.61 24,209,766
2006/08/29 829.17 830.48 830.48 26,066,701
2006/08/25 826.99 827.43 826.99 28,218,958
2006/08/24 820.89 821.33 821.33 32,888,447
2006/08/23 820.46 820.89 820.89 29,675,537
2006/08/22 824.81 826.12 825.25 34,742,984
2006/08/21 823.51 823.94 823.51 29,832,976
2006/08/18 830.91 831.35 830.91 33,426,158
2006/08/17 829.17 829.61 829.17 34,362,657
2006/08/16 834.84 835.27 834.84 34,586,379
2006/08/15 839.19 839.63 839.19 33,763,842
2006/08/14 837.45 837.89 837.89 36,727,358
2006/08/11 827.43 828.30 827.43 22,834,772
2006/08/10 833.96 834.84 833.96 38,491,366
2006/08/09 840.94 841.37 841.37 32,452,921
2006/08/08 827.43 827.86 827.86 36,425,812
2006/08/07 826.99 827.43 827.43 21,138,888
2006/08/04 833.09 833.53 833.53 44,045,982
2006/08/03 833.09 833.96 833.09 32,819,004
2006/08/02 844.86 845.29 845.29 29,334,659
2006/08/01 836.14 836.58 836.58 40,964,448
2006/07/31 846.16 847.47 846.16 71,449,429
2006/07/28 848.78 849.21 848.78 88,208,754
2006/07/27 847.47 847.91 847.91 35,445,773
2006/07/26 844.42 844.86 844.86 43,790,639
2006/07/25 842.68 843.11 843.11 19,759,592
2006/07/24 842.24 842.68 842.68 34,324,879
2006/07/21 825.25 825.69 825.25 35,561,035
2006/07/20 832.66 833.53 833.09 31,494,216
2006/07/19 838.76 839.19 838.76 52,338,288
2006/07/18 826.12 826.56 826.12 42,665,944
2006/07/17 825.69 826.56 826.56 29,689,619
2006/07/14 820.46 820.89 820.89 26,752,728
2006/07/13 824.81 825.25 825.25 35,384,328
2006/07/12 840.50 840.94 840.94 30,081,724
2006/07/11 839.19 839.63 839.19 25,652,486
2006/07/10 843.99 844.42 843.99 23,552,226
2006/07/07 837.89 838.32 837.89 99,722,078
2006/07/06 841.37 842.24 842.24 49,911,436
2006/07/05 825.69 826.12 825.69 23,055,020
2006/07/04 831.79 832.22 832.22 24,094,541
2006/07/03 829.61 830.48 830.48 19,702,747
2006/06/30 828.74 829.61 829.17 60,074,257
2006/06/29 832.22 832.66 832.66 31,831,630
2006/06/28 817.84 818.28 818.28 27,489,063
2006/06/27 816.54 816.97 816.54 23,716,737
2006/06/26 820.46 820.89 820.46 82,620,771
2006/06/23 823.94 824.81 824.38 42,816,215
2006/06/22 824.38 824.81 824.81 24,857,008
2006/06/21 814.36 814.79 814.79 27,975,778
2006/06/20 816.54 816.97 816.97 33,893,506
2006/06/19 820.46 820.89 820.46 43,975,656
2006/06/16 816.10 816.54 816.54 69,528,214
2006/06/15 816.10 816.54 816.10 57,109,042
2006/06/14 811.31 811.74 811.31 52,962,206
2006/06/13 803.90 804.34 804.34 71,317,751
2006/06/12 815.23 816.10 815.23 34,800,706
2006/06/09 813.92 814.36 813.92 45,668,703
2006/06/08 804.34 804.77 804.34 70,776,091
2006/06/07 815.23 815.66 815.23 48,509,079
2006/06/06 804.34 804.77 804.77 34,652,223
2006/06/05 807.82 808.26 808.26 16,946,516
2006/06/02 806.95 807.39 807.39 36,027,494
2006/06/01 807.82 808.26 808.26 54,470,224

BSX Trading History, Unadjusted For Stock Dividends and Stock Splits      

Date Bid Ask Close Volume
2013/05/15 11.35 11.35 11.35 11.60 11.35 1,500
2013/05/08 11.30 11.30 11.30 11.55 11.30 472
2013/04/19 10.50 10.50 10.25 10.50 10.50 1,785
2013/04/11 10.50 10.50 10.55 10.80 10.50 590
2013/04/10 10.55 10.55 10.50 10.75 10.55 200
2013/03/28 10.75 10.75 10.50 10.75 10.75 1,260
2013/03/21 10.60 10.60 10.60 10.85 10.60 228
2013/02/22 10.90 10.90 10.90 11.15 10.90 18
2013/02/20 11.30 11.30 11.05 11.30 11.30 873
2013/02/13 11.20 11.20 11.20 11.45 11.20 5,541
2013/01/30 11.30 11.30 11.30 11.55 11.30 19
2013/01/28 11.40 11.40 11.15 11.40 11.40 250
2013/01/16 10.80 10.80 10.80 11.05 10.80 566
2013/01/14 10.75 10.75 10.75 11.00 10.75 6,766
2013/01/11 10.75 10.75 10.75 11.00 10.75 355
2013/01/09 10.85 10.85 10.60 10.85 10.85 2,618
2012/12/24 10.45 10.45 10.45 10.70 10.45 645
2012/12/20 10.45 10.45 10.45 10.70 10.45 143
2012/12/19 10.50 10.50 10.50 10.75 10.50 15,000
2012/12/18 10.25 10.25 10.30 10.55 10.25 4,250
2012/12/07 10.10 10.10 10.10 10.35 10.10 4,316
2012/12/03 10.35 10.35 10.10 10.35 10.35 50
2012/11/30 10.10 10.10 10.10 10.35 10.10 10,010
2012/11/23 9.80 9.80 9.90 10.00 9.80 1,710
2012/11/21 9.70 9.70 9.70 9.95 9.70 207
2012/11/19 9.70 9.70 9.70 9.95 9.70 1,979
2012/10/25 9.80 9.80 9.80 10.00 9.80 1,000
2012/10/17 9.75 9.75 9.75 10.00 9.75 500
2012/10/15 9.75 9.50 9.50 9.75 9.50 11,392
2012/10/05 9.60 9.55 9.60 9.85 9.60 10,060
2012/10/01 9.40 9.40 9.40 9.65 9.40 2,000
2012/09/26 9.15 9.15 9.15 9.40 9.15 20
2012/09/24 9.30 9.30 9.30 9.55 9.30 411
2012/09/19 9.35 9.35 9.35 9.60 9.35 10,000
2012/09/14 9.30 9.30 9.30 9.55 9.30 1,086
2012/09/13 8.95 8.95 8.95 9.20 8.95 3,598
2012/09/06 8.55 8.55 8.55 8.80 8.55 30,000
2012/09/05 8.50 8.50 8.50 8.75 8.50 2,132
2012/08/22 8.75 8.75 8.75 9.00 8.75 325
2012/08/17 8.80 8.80 8.80 9.05 8.80 9,151
2012/08/15 8.70 8.70 8.70 8.95 8.70 150
2012/08/01 8.30 8.30 8.30 8.55 8.30 1,500
2012/07/16 8.55 8.55 8.55 8.80 8.55 83
2012/07/13 8.85 8.85 8.60 8.85 8.85 1,100
2012/07/12 8.45 8.45 8.45 8.70 8.45 1,500
2012/07/02 9.00 8.75 8.75 9.00 8.75 900
2012/06/29 8.70 8.70 8.70 8.95 8.70 2,384
2012/06/26 8.65 8.65 8.65 8.90 8.65 324
2012/06/21 8.70 8.70 8.70 8.95 8.70 12
2012/06/14 8.35 8.35 8.35 8.60 8.35 600
2012/05/29 8.10 8.10 7.85 8.10 8.10 740
2012/05/23 8.15 8.15 7.90 8.15 8.15 500
2012/05/10 8.95 8.95 8.70 8.95 8.95 770
2012/04/24 8.70 8.70 8.70 8.95 8.70 680
2012/04/19 8.80 8.80 8.80 9.05 8.80 300
2012/04/13 8.60 8.60 8.60 8.85 8.60 776
2012/04/11 8.50 8.50 8.50 8.75 8.50 1,174
2012/03/16 9.25 9.25 9.00 9.25 9.25 2,537
2012/03/01 8.85 8.85 8.85 9.10 8.85 760
2012/02/15 8.90 8.90 8.90 9.15 8.90 3,430
2012/01/13 7.65 7.65 7.65 7.90 7.65 105
2012/01/06 7.60 7.60 7.60 7.85 7.60 198
2011/12/28 7.60 7.60 7.60 7.85 7.60 2,000
2011/12/15 7.60 7.60 7.35 7.60 7.60 1,300
2011/12/13 7.60 7.60 7.60 7.85 7.60 1,050
2011/12/09 7.75 7.75 7.75 8.00 7.75 4,449
2011/12/06 7.85 7.85 7.85 8.10 7.85 250
2011/11/25 7.00 7.00 7.00 7.25 7.00 924
2011/11/23 7.40 7.40 7.15 7.40 7.40 985
2011/11/15 7.75 7.75 7.75 8.00 7.75 259
2011/11/10 7.85 7.85 7.85 8.10 7.85 500
2011/11/03 8.45 8.45 8.45 8.70 8.45 50
2011/10/27 8.60 8.60 8.75 9.00 8.60 47,260
2011/10/26 8.25 8.25 8.25 8.50 8.25 963
2011/10/18 7.90 7.90 7.90 8.15 7.90 147
2011/10/13 8.15 8.15 8.15 8.40 8.15 508
2011/10/11 8.20 8.20 7.95 8.20 8.20 3,050
2011/10/06 7.60 7.60 7.60 7.85 7.60 2,190
2011/09/28 8.15 8.15 7.90 8.15 8.15 5,000
2011/09/21 8.20 8.20 7.95 8.20 8.20 1,200
2011/09/16 8.45 8.45 8.20 8.45 8.45 100
2011/09/12 7.90 7.90 7.65 7.90 7.90 500
2011/09/09 8.15 8.15 8.00 8.15 8.15 610
2011/09/06 8.35 8.35 8.10 8.35 8.35 2,247
2011/08/23 8.40 8.40 8.40 8.65 8.40 325
2011/08/10 8.75 8.75 8.75 9.00 8.75 1,000
2011/08/09 8.35 8.35 8.35 8.60 8.35 952
2011/08/02 9.95 9.95 9.95 10.20 9.95 1,115
2011/07/19 9.45 9.45 9.45 9.70 9.45 72
2011/06/29 9.70 9.70 9.70 9.95 9.70 2,370
2011/06/23 9.55 9.55 9.55 9.80 9.55 819
2011/06/17 9.80 9.80 9.55 9.80 9.80 4,250
2011/06/14 10.30 10.05 10.05 10.30 10.30 20,473
2011/06/09 10.30 10.05 10.05 10.30 10.05 6,323
2011/06/07 10.10 10.10 10.10 10.35 10.10 1,500
2011/05/18 10.30 10.30 10.30 10.45 10.30 500
2011/05/12 10.55 10.55 10.30 10.55 10.55 6,500
2011/05/09 10.40 10.40 10.40 10.65 10.40 1,801
2011/05/02 10.80 10.80 10.80 11.05 10.80 2,100
2011/04/27 10.80 10.80 10.80 11.05 10.80 859
2011/04/11 10.95 10.95 10.70 10.95 10.95 200
2011/04/07 10.85 10.85 10.85 11.10 10.85 2,000
2011/04/06 10.70 10.70 10.70 10.95 10.70 500
2011/03/28 10.35 10.35 10.35 10.50 10.35 483
2011/03/23 10.05 10.05 10.05 10.30 10.05 661
2011/03/21 10.20 10.20 10.20 10.45 10.20 796
2011/03/18 10.25 10.00 10.00 10.25 10.25 29,318
2011/03/16 10.20 10.20 9.95 10.20 10.20 100
2011/03/09 10.70 10.70 10.70 10.95 10.70 9,262
2011/03/08 10.70 10.70 10.65 10.70 10.70 4,570
2011/03/03 10.70 10.70 10.60 10.70 10.70 1,168
2011/02/28 11.10 11.10 10.85 11.10 11.10 400
2011/02/22 11.35 11.35 11.10 11.35 11.35 2,640
2011/02/21 11.75 11.50 11.50 11.75 11.75 6,432
2011/02/10 11.35 11.35 11.35 11.60 11.35 859
2011/01/31 10.70 10.70 10.70 10.95 10.70 391
2011/01/28 10.85 10.85 10.85 11.10 10.85 8,567
2011/01/25 10.90 10.90 10.90 11.15 10.90 388
2011/01/18 11.50 11.50 11.25 11.50 11.50 814
2011/01/17 11.35 11.35 11.10 11.35 11.35 200
2011/01/12 11.00 11.00 11.00 11.25 11.00 1,301
2011/01/11 10.60 10.60 10.60 10.85 10.60 2,900
2010/12/31 9.65 9.65 9.40 9.65 9.65 2,950
2010/12/24 10.15 10.15 10.15 10.40 10.15 325
2010/12/21 10.15 10.15 10.15 10.40 10.15 1,000
2010/12/01 10.05 10.05 10.05 10.30 10.05 1,364
2010/11/23 10.45 10.45 10.20 10.45 10.45 1,600
2010/11/22 10.50 10.50 10.25 10.50 10.50 500
2010/11/10 11.00 11.00 11.00 11.25 11.00 1,400
2010/11/04 11.05 11.05 11.05 11.30 11.05 2,270
2010/10/27 10.35 10.35 10.35 10.60 10.35 2,300
2010/10/26 10.45 10.45 10.45 10.70 10.45 600
2010/10/18 10.25 10.25 10.25 10.50 10.25 320
2010/10/14 10.55 10.55 10.55 10.80 10.55 6,530
2010/09/29 10.35 10.10 10.10 10.35 10.10 16,372
2010/09/28 10.55 10.55 10.30 10.55 10.55 935
2010/09/27 10.35 10.35 10.35 10.60 10.35 300
2010/09/17 10.45 10.45 10.45 10.70 10.45 859
2010/09/16 10.45 10.45 10.45 10.70 10.45 484
2010/09/13 10.55 10.55 10.30 10.55 10.55 100
2010/09/10 10.10 10.10 10.10 10.35 10.10 400
2010/08/27 9.70 9.70 9.70 9.95 9.70 1,109
2010/08/23 0.00 0.00 0.00 0.00 0.00 42
2010/08/19 10.30 10.30 10.05 10.30 10.30 300
2010/08/16 10.35 10.35 10.10 10.35 10.35 955
2010/08/12 0.00 0.00 0.00 0.00 0.00 10
2010/08/05 10.45 10.45 10.45 10.70 10.45 250
2010/07/28 10.60 10.60 10.35 10.60 10.60 13,054
2010/07/27 10.50 10.25 10.25 10.50 10.25 11,017
2010/07/26 9.85 9.85 9.85 10.00 9.85 973
2010/07/21 9.85 9.85 9.60 9.85 9.85 2,000
2010/07/05 9.00 8.90 8.90 9.15 8.90 571
2010/07/02 9.05 9.05 9.05 9.30 9.05 2,976
2010/06/30 9.40 9.40 9.15 9.40 9.40 650
2010/06/22 9.85 9.85 9.60 9.85 9.85 495
2010/06/11 9.60 9.60 9.35 9.60 9.60 1,030
2010/05/26 9.15 9.15 8.90 9.15 9.15 2,800
2010/05/25 8.75 8.75 8.75 9.00 8.75 133
2010/05/19 9.20 9.20 8.95 9.20 9.20 2,000
2010/05/18 9.35 9.35 9.35 9.60 9.35 2,139
2010/05/17 9.60 9.60 9.35 9.60 9.60 1,230
2010/05/10 10.10 10.10 10.10 10.35 10.10 23,500
2010/05/07 9.65 9.65 9.40 9.65 9.65 2,600
2010/05/04 10.00 10.00 10.00 10.25 10.00 7,311
2010/04/30 10.15 10.15 10.15 10.40 10.15 2,000
2010/04/28 10.25 10.25 10.00 10.25 10.25 1,490
2010/04/21 10.60 10.60 10.35 10.60 10.60 1,000
2010/04/14 10.80 10.55 10.55 10.80 10.55 6,750
2010/04/13 10.70 10.70 10.45 10.70 10.70 920
2010/03/24 10.15 9.90 9.90 10.15 10.15 2,540
2010/03/22 10.25 10.25 10.00 10.25 10.25 960
2010/03/17 10.65 10.65 10.40 10.65 10.65 2,000
2010/03/05 10.80 10.55 10.55 10.80 10.55 2,635
2010/02/26 10.75 10.75 10.75 11.00 10.75 2,000
2010/02/25 10.90 10.90 10.90 11.15 10.90 11,518
2010/02/23 10.70 10.70 10.70 10.95 10.70 2,000
2010/02/19 10.70 10.70 10.45 10.70 10.70 644
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/15 10.15 10.15 10.15 10.40 10.15 2,000
2010/02/10 10.45 10.45 10.20 10.45 10.45 940
2010/02/02 11.10 11.10 10.85 11.10 11.10 170
2010/02/01 10.90 10.90 10.65 10.90 10.90 449
2010/01/26 10.65 10.65 10.65 10.90 10.65 2,194
2010/01/19 11.05 11.05 11.05 11.30 11.05 1,900
2010/01/18 0.00 0.00 0.00 0.00 0.00 2
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/14 11.55 11.55 11.55 11.80 11.55 3,000
2010/01/07 11.55 11.55 11.55 11.80 11.55 161
2009/12/21 11.30 11.05 11.05 11.30 11.30 1,450
2009/12/18 11.20 11.20 10.95 11.20 11.20 1,250
2009/12/17 11.35 11.35 11.10 11.35 11.35 869
2009/12/16 11.40 11.40 11.40 11.65 11.40 9,300
2009/12/09 11.60 11.60 11.35 11.60 11.60 850
2009/12/04 12.00 12.00 11.75 12.00 12.00 2,718
2009/11/26 11.80 11.80 11.65 11.90 11.80 500
2009/11/25 12.50 12.50 12.25 12.50 12.50 1,500
2009/11/16 12.50 12.50 12.50 12.75 12.50 7,222
2009/11/13 12.25 12.25 12.25 12.50 12.25 20,000
2009/11/10 11.90 11.90 11.90 12.15 11.90 2,513
2009/11/03 11.00 11.00 10.75 11.00 11.00 810
2009/11/02 11.25 11.00 11.00 11.25 11.25 19,850
2009/10/27 10.95 10.95 10.95 11.20 10.95 1,501
2009/10/23 11.65 11.40 11.40 11.65 11.65 1,120
2009/10/22 11.55 11.55 11.30 11.55 11.55 1,080
2009/10/20 11.60 11.35 11.35 11.60 11.60 45,591
2009/10/12 11.30 11.30 11.30 11.55 11.30 310
2009/10/08 11.45 11.45 11.20 11.45 11.45 2,397
2009/09/29 11.35 11.35 11.35 11.60 11.35 11,861
2009/09/24 11.55 11.55 11.30 11.55 11.55 854
2009/08/28 10.75 10.75 10.75 11.00 10.75 318
2009/08/21 10.90 10.90 10.65 10.90 10.90 134
2009/08/12 10.50 10.50 10.50 10.75 10.50 800
2009/08/11 11.00 11.00 10.75 11.00 11.00 2,240
2009/08/10 11.10 11.10 10.85 11.10 11.10 8,981
2009/08/07 11.20 11.20 10.95 11.20 11.20 722
2009/08/05 10.80 10.80 10.80 11.05 10.80 3,520
2009/07/29 9.55 9.55 9.30 9.55 9.55 10,000
2009/07/21 9.05 9.05 9.05 9.30 9.05 1,675
2009/07/07 8.20 8.20 8.20 8.45 8.20 493
2009/07/06 8.25 8.25 8.00 8.25 8.25 704
2009/07/03 0.00 0.00 0.00 0.00 0.00 59
2009/06/22 8.70 8.70 8.45 8.70 8.70 1,134
2009/06/16 8.85 8.85 8.60 8.85 8.85 100
2009/06/12 9.10 9.10 8.85 9.10 9.10 600
2009/06/05 8.70 8.70 8.45 8.70 8.70 1,500
2009/06/02 9.10 9.10 8.85 9.10 9.10 5,000
2009/06/01 9.15 9.15 8.90 9.15 9.15 100
2009/05/28 8.65 8.65 8.40 8.65 8.65 605
2009/05/22 8.50 8.50 8.50 8.75 8.50 400
2009/05/21 8.55 8.55 8.30 8.55 8.55 23,251
2009/05/14 8.25 8.25 8.00 8.25 8.25 1,000
2009/05/13 8.15 8.15 7.90 8.15 8.15 1,200
2009/05/07 8.70 8.55 8.45 8.70 8.70 8,589
2009/05/06 8.15 8.15 8.00 8.25 8.15 500
2009/04/06 6.85 6.85 6.60 6.85 6.85 1,400
2009/03/31 5.70 5.45 5.45 5.70 5.45 36,170
2009/03/24 5.90 5.90 5.65 5.90 5.90 300
2009/03/23 5.85 5.60 5.60 5.85 5.60 4,510
2009/03/20 5.45 5.45 5.20 5.45 5.45 350
2009/03/17 5.60 5.60 5.35 5.60 5.60 1,760
2009/03/13 5.90 5.90 5.65 5.90 5.90 1,445
2009/03/06 5.25 5.25 5.00 5.25 5.25 2,000
2009/02/16 7.75 7.75 7.50 7.75 7.75 1,062
2009/02/13 8.10 8.10 7.85 8.10 8.10 300
2009/02/06 8.20 8.20 8.20 8.45 8.20 400
2009/02/02 7.40 7.40 7.15 7.40 7.40 1,368
2009/01/30 8.05 8.05 7.80 8.05 8.05 620
2009/01/22 7.30 7.30 7.30 7.55 7.30 150
2009/01/21 0.00 0.00 0.00 0.00 0.00 50
2009/01/20 0.00 0.00 0.00 0.00 0.00 6
2009/01/19 7.50 6.95 6.70 6.95 6.95 779
2009/01/14 8.70 8.70 8.45 8.70 8.70 200
2009/01/09 9.85 9.85 9.60 9.85 9.85 3,046
2009/01/08 9.80 9.80 9.55 9.80 9.80 100
2009/01/07 9.70 9.70 9.70 9.95 9.70 2,294
2009/01/05 9.85 9.85 9.60 9.85 9.85 1,000
2008/12/24 8.95 8.95 8.95 9.20 8.95 4,441
2008/12/22 9.25 9.25 9.00 9.25 9.25 1,346
2008/12/18 9.90 9.90 9.65 9.90 9.90 198
2008/12/12 10.35 10.35 10.35 10.60 10.35 170
2008/11/26 10.45 10.45 10.20 10.45 10.45 2,709
2008/11/25 10.10 10.10 9.85 10.10 10.10 150
2008/11/24 9.55 9.55 9.30 9.55 9.55 1,000
2008/11/20 10.00 9.55 9.30 9.55 9.55 7,300
2008/11/12 10.75 10.75 10.50 10.75 10.75 860
2008/11/03 12.10 12.10 11.85 12.10 12.10 584
2008/10/31 11.40 11.40 11.40 11.65 11.40 180
2008/10/29 11.60 11.60 11.35 11.60 11.60 807
2008/10/08 15.65 15.05 14.80 15.05 15.05 564
2008/09/29 16.00 15.75 15.75 16.00 16.00 1,332
2008/09/26 16.10 16.10 15.85 16.10 16.10 712
2008/09/19 16.00 16.00 16.00 16.25 16.00 2,946
2008/09/18 14.75 14.75 14.75 15.00 14.75 8,822
2008/09/17 14.80 14.80 14.80 15.05 14.80 1,165
2008/09/15 14.90 14.90 14.90 15.15 14.90 814
2008/09/12 15.70 15.45 15.45 15.70 15.70 532
2008/09/02 15.70 15.70 15.70 15.95 15.70 600
2008/08/28 15.70 15.45 15.45 15.70 15.70 15,614
2008/08/27 15.30 15.30 15.30 15.55 15.30 2,248
2008/08/26 15.20 15.20 15.20 15.45 15.20 1,417
2008/08/19 15.50 15.25 15.25 15.50 15.25 549
2008/08/13 15.90 15.90 15.90 16.15 15.90 1,546
2008/08/11 16.30 16.30 16.30 16.55 16.30 405
2008/07/22 15.65 15.65 15.65 15.90 15.65 1,644
2008/07/21 16.55 16.55 16.30 16.55 16.55 504
2008/07/15 14.30 14.30 14.05 14.30 14.30 966
2008/07/11 15.30 15.30 14.65 14.90 15.30 644
2008/07/10 15.05 15.05 15.05 15.30 15.05 1,448
2008/07/04 15.10 15.10 14.85 15.10 15.10 764
2008/07/03 14.95 14.95 14.95 15.20 14.95 500
2008/06/23 16.00 15.75 15.75 16.00 15.75 3,121
2008/06/20 15.90 15.90 15.65 15.90 15.90 2,110
2008/06/12 16.15 16.15 15.90 16.15 16.15 3,369
2008/06/06 16.90 16.90 16.65 16.90 16.90 200
2008/06/04 16.70 16.70 16.45 16.70 16.70 6,194
2008/05/29 16.95 16.95 16.70 16.95 16.95 2,000
2008/05/23 17.05 16.80 16.80 17.05 17.05 2,100
2008/05/16 17.50 17.50 17.25 17.50 17.50 220
2008/05/15 0.00 0.00 0.00 0.00 0.00 40
2008/05/08 17.45 17.20 17.20 17.45 17.45 1,390
2008/05/05 17.35 17.35 17.35 17.60 17.35 2,017
2008/05/02 17.70 17.70 17.45 17.70 17.70 550
2008/04/28 17.35 17.10 17.10 17.35 17.10 480
2008/04/24 16.75 16.50 16.50 16.75 16.75 3,646
2008/04/16 16.70 16.70 16.45 16.70 16.70 320
2008/03/28 16.55 16.55 16.30 16.55 16.55 3,710
2008/03/25 16.60 16.60 16.60 16.85 16.60 1,645
2008/03/18 0.00 0.00 0.00 0.00 0.00 51
2008/03/17 0.00 0.00 0.00 0.00 0.00 60
2008/03/03 15.30 15.30 15.55 15.80 15.30 1,000
2008/02/22 14.85 14.85 14.85 15.10 14.85 401
2008/02/15 14.70 14.70 14.45 14.70 14.70 1,070
2008/02/11 14.25 14.25 14.00 14.25 14.25 582
2008/02/06 14.80 14.80 14.55 14.80 14.80 757
2008/02/05 14.90 14.90 14.90 15.15 14.90 7,000
2008/02/01 15.45 15.45 15.20 15.45 15.45 314
2008/01/30 15.15 15.15 14.90 15.15 15.15 110
2008/01/28 15.10 15.10 14.85 15.10 15.10 135
2008/01/25 15.40 15.40 15.40 15.65 15.40 1,000
2008/01/21 14.05 14.05 13.80 14.05 14.05 2,510
2008/01/18 15.45 15.45 15.20 15.45 15.45 645
2008/01/14 15.95 15.95 15.70 15.95 15.95 165
2007/12/21 17.00 16.75 16.75 17.00 16.75 722
2007/12/20 16.60 16.60 16.60 16.85 16.60 746
2007/12/12 17.25 17.25 17.25 17.50 17.25 2,100
2007/12/11 17.25 17.25 17.25 17.50 17.25 10,341
2007/12/04 16.50 16.50 16.50 16.75 16.50 181
2007/11/27 16.45 16.45 16.20 16.45 16.45 659
2007/11/26 17.15 17.15 16.90 17.15 17.15 863
2007/11/06 18.80 18.80 18.55 18.80 18.80 618
2007/11/05 18.55 18.55 18.30 18.55 18.55 200
2007/11/02 0.00 0.00 0.00 0.00 0.00 25
2007/10/31 19.30 19.30 19.65 19.90 19.30 1,035
2007/10/30 19.55 19.55 19.30 19.55 19.55 504
2007/10/29 19.20 19.20 19.20 19.45 19.20 1,781
2007/10/17 19.45 19.45 19.45 19.70 19.45 17,345
2007/10/11 19.45 19.45 19.45 19.70 19.45 5,063
2007/10/09 19.40 19.15 19.15 19.40 19.15 899
2007/10/04 19.45 19.45 19.30 19.45 19.45 507
2007/10/03 19.05 19.05 19.05 19.30 19.05 5,047
2007/10/02 18.80 18.80 18.55 18.80 18.80 210
2007/09/28 18.25 18.25 18.25 18.50 18.25 1,490
2007/09/26 18.35 18.35 18.35 18.60 18.35 2,266
2007/09/20 18.05 18.05 18.05 18.30 18.05 498
2007/09/17 17.75 17.75 17.50 17.75 17.75 275
2007/09/06 17.55 17.55 17.55 17.80 17.55 5,000
2007/08/29 0.00 0.00 0.00 0.00 0.00 40
2007/08/24 17.85 17.85 17.95 18.10 17.85 631
2007/08/16 17.05 17.05 17.05 17.30 17.05 2,643
2007/08/10 17.60 17.60 17.60 17.85 17.60 281
2007/08/09 18.25 18.25 18.25 18.50 18.25 938
2007/08/06 18.40 18.40 18.15 18.40 18.40 5,000
2007/07/30 18.20 18.20 18.20 18.45 18.20 990
2007/07/25 18.25 18.25 18.25 18.50 18.25 2,295
2007/07/17 18.80 18.80 18.55 18.80 18.80 524
2007/07/03 18.20 18.20 18.20 18.45 18.20 13,609
2007/06/25 18.30 18.30 18.30 18.55 18.30 678
2007/06/15 18.45 18.20 18.20 18.45 18.45 892
2007/06/14 18.25 18.25 18.25 18.50 18.25 833
2007/06/07 18.60 18.35 18.35 18.60 18.60 3,903
2007/05/30 18.35 18.35 18.30 18.55 18.35 832
2007/05/29 18.35 18.35 18.35 18.60 18.35 9,100
2007/05/22 18.30 18.30 18.30 18.55 18.30 500
2007/05/21 18.55 18.55 18.30 18.55 18.55 478
2007/05/18 18.30 18.30 18.30 18.55 18.30 702
2007/05/09 18.70 18.70 18.45 18.70 18.70 235
2007/05/02 18.65 18.65 18.40 18.65 18.65 649
2007/05/01 18.60 18.35 18.35 18.60 18.60 1,970
2007/04/30 18.35 18.35 18.35 18.60 18.35 425
2007/04/25 18.35 18.35 18.35 18.60 18.35 175
2007/04/13 18.00 18.00 18.00 18.25 18.00 34,928
2007/04/12 18.05 18.05 17.80 18.05 18.05 554
2007/03/26 17.70 17.70 17.45 17.70 17.70 2,870
2007/03/23 17.80 17.80 17.55 17.80 17.80 2,800
2007/03/20 17.20 17.20 17.20 17.45 17.20 500
2007/03/08 17.45 17.45 17.45 17.70 17.45 1,934
2007/03/07 17.50 17.50 17.25 17.50 17.50 472
2007/03/05 17.20 17.20 16.95 17.20 17.20 222
2007/03/01 17.55 17.55 17.30 17.55 17.55 1,193
2007/02/23 17.80 17.80 17.55 17.80 17.80 218
2007/02/22 17.85 17.85 17.60 17.85 17.85 128
2007/02/19 17.95 17.95 17.70 17.95 17.95 191
2007/02/12 17.75 17.75 17.75 18.00 17.75 168
2007/02/05 18.10 18.10 18.10 18.35 18.10 422
2007/02/02 18.35 18.30 18.30 18.55 18.30 5,089
2007/01/29 18.20 18.20 18.20 18.45 18.20 372
2007/01/25 18.75 18.75 18.50 18.75 18.75 238
2007/01/23 18.25 18.25 18.25 18.50 18.25 215
2007/01/10 17.95 17.95 17.70 17.95 17.95 1,000
2007/01/08 18.25 18.25 18.00 18.25 18.25 1,000
2007/01/05 18.45 18.45 18.25 18.45 18.45 249
2006/12/29 18.35 18.35 18.25 18.35 18.35 200
2006/12/27 18.10 18.10 18.10 18.35 18.10 454
2006/12/20 18.35 18.35 18.10 18.35 18.35 100
2006/12/15 18.25 18.25 18.00 18.25 18.25 1,688
2006/11/17 18.65 18.65 18.65 18.90 18.65 160
2006/11/08 0.00 0.00 0.00 0.00 0.00 10
2006/11/06 19.55 19.55 19.30 19.55 19.55 1,133
2006/10/31 19.05 18.80 18.80 19.05 18.80 1,596
2006/10/30 19.05 19.05 18.80 19.05 19.05 149
2006/10/19 19.00 19.00 18.75 19.00 19.00 545
2006/10/05 18.65 18.65 18.65 18.90 18.65 1,086
2006/09/26 18.20 18.20 17.95 18.20 18.20 200
2006/09/21 18.05 18.05 18.05 18.30 18.05 4,900
2006/09/20 18.10 17.90 17.90 18.10 18.10 4,268
2006/09/14 18.10 18.10 17.85 18.10 18.10 787
2006/09/12 18.05 17.80 17.80 18.05 18.05 2,050
2006/09/08 17.90 17.90 17.65 17.90 17.90 2,799
2006/08/31 18.35 18.35 18.10 18.35 18.35 100
2006/08/29 18.20 18.20 17.95 18.20 18.20 280
2006/08/25 18.05 18.05 17.80 18.05 18.05 175
2006/08/21 18.05 17.80 17.80 18.05 18.05 609
2006/08/15 18.10 18.10 17.85 18.10 18.10 1,550
2006/08/10 0.00 0.00 0.00 0.00 0.00 28
2006/07/28 17.85 17.85 17.85 18.10 17.85 2,511
2006/07/27 0.00 0.00 0.00 0.00 0.00 21
2006/07/18 17.45 17.45 17.20 17.45 17.45 200
2006/07/14 17.25 17.25 17.25 17.50 17.25 368
2006/07/06 17.90 17.90 17.65 17.90 17.90 382
2006/07/03 17.40 17.40 17.40 17.65 17.40 409
2006/06/28 17.05 17.05 16.90 17.15 17.05 360
2006/06/27 16.95 16.95 16.95 17.20 16.95 136
2006/06/20 17.10 17.10 17.10 17.35 17.10 3,300
2006/06/09 17.10 17.10 17.10 17.35 17.10 200
2006/06/07 17.25 17.25 17.25 17.50 17.25 163
2006/06/01 17.30 17.30 17.05 17.30 17.30 908
2006/05/30 17.45 17.45 17.20 17.45 17.45 1,415
2006/05/26 17.35 17.35 17.30 17.55 17.35 5,099
2006/05/08 18.05 18.05 18.05 18.30 18.05 425
2006/04/13 17.00 17.00 16.75 17.00 17.00 872
2006/04/06 0.00 0.00 0.00 0.00 0.00 58
2006/03/24 16.95 16.70 16.70 16.95 16.70 2,728
2006/03/15 17.35 17.35 17.10 17.35 17.35 338
2006/03/03 17.25 17.20 17.00 17.25 17.25 353
2006/02/24 17.00 17.00 17.00 17.25 17.00 1,000
2006/02/09 16.65 16.65 16.40 16.65 16.65 100
2006/02/02 16.60 16.60 16.60 16.85 16.60 6,588
2006/01/26 16.80 16.80 16.55 16.80 16.80 100
2006/01/24 0.00 0.00 0.00 0.00 0.00 50
2006/01/20 0.00 0.00 0.00 0.00 0.00 45
2006/01/12 17.05 17.05 16.75 17.00 17.05 500
2006/01/11 17.10 17.10 16.85 17.10 17.10 1,170
2006/01/05 16.65 16.65 16.40 16.65 16.65 399
2006/01/03 16.35 16.35 16.10 16.35 16.35 2,787
2005/12/16 16.45 16.45 16.20 16.45 16.45 1,000
2005/12/15 0.00 0.00 0.00 0.00 0.00 60
2005/12/06 0.00 0.00 0.00 0.00 0.00 45
2005/11/25 16.05 16.05 16.05 16.30 16.05 440
2005/11/24 16.30 16.30 16.05 16.30 16.30 600
2005/11/17 16.20 16.20 15.95 16.20 16.20 100
2005/11/15 16.20 16.20 15.95 16.20 16.20 700
2005/10/28 15.65 15.65 15.40 15.65 15.65 200
2005/10/24 15.75 15.75 15.50 15.75 15.75 310
2005/10/11 15.75 15.75 15.75 16.00 15.75 136
2005/10/05 0.00 0.00 0.00 0.00 0.00 20
2005/09/30 16.40 16.40 16.15 16.40 16.40 1,000
2005/09/29 16.15 16.15 16.15 16.40 16.15 150
2005/09/14 16.35 16.35 16.10 16.35 16.35 300
2005/09/08 16.50 16.50 16.25 16.50 16.50 243
2005/09/07 16.55 16.55 16.30 16.55 16.55 1,500
2005/08/31 16.10 16.10 15.90 16.10 16.10 420
2005/08/23 16.25 16.25 16.05 16.25 16.25 5,019
2005/08/04 16.50 16.50 16.35 16.50 16.50 180
2005/08/03 16.50 16.50 16.35 16.50 16.50 100
2005/07/22 0.00 0.00 0.00 0.00 0.00 8
2005/07/04 16.00 16.00 15.80 16.00 16.00 1,000
2005/07/01 16.10 16.10 16.00 16.05 16.10 400
2005/06/20 16.10 16.10 16.00 16.10 16.10 300
2005/06/17 16.05 16.05 16.00 16.05 16.05 1,059
2005/06/08 15.90 15.90 15.90 16.20 15.90 1,500
2005/06/07 16.05 15.80 15.80 16.05 16.05 18,030
2005/05/26 15.75 15.75 15.75 16.00 15.75 333
2005/05/13 16.00 16.00 15.80 16.00 16.00 800
2005/05/10 0.00 0.00 0.00 0.00 0.00 52
2005/05/09 16.10 16.10 16.10 16.35 16.10 5,542
2005/05/05 16.20 16.20 16.20 16.40 16.20 31,961
2005/04/28 16.00 16.00 15.80 16.00 16.00 118
2005/04/27 15.95 15.95 15.95 16.05 15.95 2,801
2005/04/19 16.05 16.05 15.80 16.05 16.05 1,000
2005/04/08 15.95 15.70 15.70 15.95 15.95 1,890
2005/04/07 15.85 15.85 15.65 15.85 15.85 1,096
2005/04/06 15.90 15.90 15.65 15.90 15.90 800
2005/03/22 15.90 15.90 15.90 16.10 15.90 1,000
2005/03/17 16.25