HBL Share price 16/07/2007 - 12/12/2010

Ticker Date/Time Open High Low Close Volume
HBL 10/12/2010 116.00 118.99 114.00 117.44 797537.00
HBL 09/12/2010 115.73 116.90 114.50 115.37 217257.00
HBL 08/12/2010 112.99 117.00 112.99 116.23 839176.00
HBL 07/12/2010 114.30 114.30 112.13 112.76 154012.00
HBL 06/12/2010 115.95 115.95 113.50 114.13 420721.00
HBL 03/12/2010 108.90 113.43 108.07 113.42 949966.00
HBL 02/12/2010 106.80 108.45 106.37 108.03 167824.00
HBL 01/12/2010 107.35 107.40 106.00 106.12 176061.00
HBL 30/11/2010 103.25 106.50 103.25 106.11 105077.00
HBL 29/11/2010 103.30 105.35 103.30 104.05 22723.00
HBL 26/11/2010 102.55 105.25 102.55 104.22 54220.00
HBL 25/11/2010 105.50 106.20 103.71 103.97 172805.00
HBL 24/11/2010 107.49 107.50 105.10 105.51 82108.00
HBL 23/11/2010 107.02 108.79 106.60 107.12 142655.00
HBL 22/11/2010 106.00 107.44 105.75 107.02 775525.00
HBL 16/11/2010 104.01 105.70 104.00 105.60 160705.00
HBL 15/11/2010 105.25 105.50 104.10 104.25 24012.00
HBL 12/11/2010 104.01 104.50 103.30 104.21 39386.00
HBL 11/11/2010 104.50 105.90 104.00 104.08 59196.00
HBL 10/11/2010 105.25 106.50 104.00 104.88 356304.00
HBL 08/11/2010 104.78 105.60 103.75 104.48 203167.00
HBL 05/11/2010 103.85 104.50 103.50 103.67 127632.00
HBL 04/11/2010 102.50 103.50 101.79 103.02 84594.00
HBL 03/11/2010 102.80 103.50 101.90 102.41 629281.00
HBL 02/11/2010 101.60 102.01 101.00 101.95 70924.00
HBL 01/11/2010 101.99 102.25 100.50 100.78 66016.00
HBL 29/10/2010 102.75 102.75 100.65 101.55 120373.00
HBL 28/10/2010 100.62 103.60 100.62 102.16 131904.00
HBL 27/10/2010 102.41 102.70 100.05 101.70 143894.00
HBL 26/10/2010 103.50 105.00 100.71 102.40 185989.00
HBL 25/10/2010 105.99 105.99 104.00 104.29 283473.00
HBL 22/10/2010 107.15 107.15 104.00 104.70 140636.00
HBL 21/10/2010 102.50 106.88 102.30 106.00 595200.00
HBL 20/10/2010 101.25 102.50 101.10 102.15 48986.00
HBL 19/10/2010 101.00 103.15 101.00 102.00 489522.00
HBL 18/10/2010 99.00 101.62 98.51 100.80 651229.00
HBL 15/10/2010 100.70 101.00 99.90 100.00 157724.00
HBL 14/10/2010 101.00 101.87 99.85 100.00 111229.00
HBL 13/10/2010 100.81 101.90 100.50 100.60 95674.00
HBL 12/10/2010 101.75 102.10 100.50 101.50 496873.00
HBL 11/10/2010 97.90 102.50 97.20 101.39 453522.00
HBL 08/10/2010 95.01 99.45 95.01 97.70 386646.00
HBL 07/10/2010 93.20 95.35 93.20 95.25 110654.00
HBL 06/10/2010 93.60 94.00 93.10 93.50 16951.00
HBL 05/10/2010 94.15 94.48 93.00 94.48 39939.00
HBL 04/10/2010 94.50 94.60 93.10 93.31 23486.00
HBL 01/10/2010 94.75 95.92 94.10 94.75 21722.00
HBL 30/09/2010 94.20 96.35 94.20 95.22 27066.00
HBL 29/09/2010 94.30 96.35 94.00 96.04 137068.00
HBL 28/09/2010 94.49 97.00 94.49 95.43 130195.00
HBL 27/09/2010 93.70 94.50 92.55 94.03 48936.00
HBL 24/09/2010 94.95 94.95 93.01 93.97 18447.00
HBL 23/09/2010 92.55 94.00 92.55 93.92 51695.00
HBL 22/09/2010 95.80 95.80 93.50 93.82 27351.00
HBL 21/09/2010 97.38 97.40 94.50 94.99 50731.00
HBL 20/09/2010 97.50 97.99 96.50 96.81 23246.00
HBL 17/09/2010 97.52 98.85 97.01 97.69 83426.00
HBL 16/09/2010 101.00 101.50 98.00 98.29 72676.00
HBL 15/09/2010 99.30 100.20 97.61 99.94 148292.00
HBL 14/09/2010 97.50 99.10 96.80 98.77 168765.00
HBL 09/09/2010 96.05 96.45 95.26 95.36 5414.00
HBL 08/09/2010 95.90 96.70 95.52 96.05 27554.00
HBL 07/09/2010 94.30 95.69 94.01 95.30 11120.00
HBL 06/09/2010 95.06 95.28 94.98 95.14 8639.00
HBL 03/09/2010 96.11 96.90 95.65 95.99 6531.00
HBL 02/09/2010 97.00 98.35 96.10 96.60 41331.00
HBL 01/09/2010 97.50 97.90 96.61 97.51 119561.00
HBL 31/08/2010 96.00 98.58 94.00 98.56 149840.00
HBL 30/08/2010 94.65 95.30 93.50 93.89 40256.00
HBL 27/08/2010 93.14 95.24 93.10 95.00 31618.00
HBL 26/08/2010 92.55 95.00 92.50 94.30 88141.00
HBL 25/08/2010 95.85 95.85 92.00 92.37 33590.00
HBL 24/08/2010 96.52 96.53 94.50 94.85 25930.00
HBL 23/08/2010 98.00 98.50 96.15 96.39 28483.00
HBL 20/08/2010 99.10 99.50 98.00 98.43 27374.00
HBL 19/08/2010 98.14 99.90 97.75 99.10 52533.00
HBL 18/08/2010 99.39 99.70 97.56 97.88 20599.00
HBL 17/08/2010 95.10 100.00 92.00 98.00 56125.00
HBL 16/08/2010 101.00 101.50 95.73 95.73 100269.00
HBL 13/08/2010 100.50 101.29 99.53 100.76 14597.00
HBL 12/08/2010 101.25 101.50 100.50 100.52 24693.00
HBL 11/08/2010 101.99 102.00 99.50 100.61 330484.00
HBL 10/08/2010 102.49 102.49 100.50 100.99 93864.00
HBL 09/08/2010 108.00 108.00 102.07 102.13 190602.00
HBL 06/08/2010 107.00 108.50 106.40 107.44 249326.00
HBL 05/08/2010 108.50 108.50 107.00 107.02 58615.00
HBL 04/08/2010 107.25 109.10 107.20 107.57 235941.00
HBL 03/08/2010 104.53 107.25 104.52 107.00 153350.00
HBL 02/08/2010 103.40 106.10 103.05 105.91 224994.00
HBL 30/07/2010 105.51 105.95 104.65 104.96 41027.00
HBL 29/07/2010 106.00 107.55 105.50 105.58 292218.00
HBL 28/07/2010 107.74 107.84 104.75 106.15 241228.00
HBL 27/07/2010 107.10 107.92 106.41 106.76 271116.00
HBL 26/07/2010 105.00 107.70 104.50 107.30 530696.00
HBL 23/07/2010 104.05 105.99 103.50 105.08 199944.00
HBL 22/07/2010 105.00 105.30 103.80 104.05 157015.00
HBL 21/07/2010 106.00 106.00 104.10 104.80 290511.00
HBL 20/07/2010 106.45 106.45 105.25 105.84 138930.00
HBL 19/07/2010 105.60 106.50 105.00 105.60 84071.00
HBL 16/07/2010 104.83 105.11 103.50 104.63 61619.00
HBL 15/07/2010 103.80 106.49 103.21 103.93 129188.00
HBL 14/07/2010 102.50 105.89 102.30 105.05 294919.00
HBL 13/07/2010 102.60 102.60 101.16 101.50 89958.00
HBL 12/07/2010 103.55 103.55 101.01 101.67 59426.00
HBL 09/07/2010 101.20 103.25 101.00 102.66 187164.00
HBL 08/07/2010 98.25 101.84 97.99 101.08 315823.00
HBL 07/07/2010 95.01 98.97 95.01 97.70 109583.00
HBL 06/07/2010 98.47 98.47 97.00 97.04 21783.00
HBL 05/07/2010 98.90 98.90 97.00 97.08 11727.00
HBL 02/07/2010 98.06 98.50 97.02 97.26 31642.00
HBL 01/07/2010 97.25 98.40 96.99 98.33 46781.00
HBL 30/06/2010 97.51 98.00 96.21 97.25 39056.00
HBL 29/06/2010 96.70 97.95 96.10 97.16 80049.00
HBL 28/06/2010 98.00 99.20 96.20 96.51 137675.00
HBL 25/06/2010 99.90 100.40 97.61 97.92 106559.00
HBL 24/06/2010 99.00 101.00 99.00 100.00 364653.00
HBL 23/06/2010 99.88 99.90 98.50 99.03 117225.00
HBL 22/06/2010 98.50 101.00 97.01 99.06 383237.00
HBL 21/06/2010 99.00 99.25 97.80 98.79 66303.00
HBL 18/06/2010 100.25 101.25 98.31 98.58 302983.00
HBL 17/06/2010 96.00 102.00 95.00 101.23 792734.00
HBL 16/06/2010 93.99 98.00 92.81 97.65 535026.00
HBL 15/06/2010 92.88 94.00 91.70 93.38 241609.00
HBL 14/06/2010 90.11 93.10 89.25 92.15 147611.00
HBL 11/06/2010 93.99 93.99 92.20 93.29 56372.00
HBL 10/06/2010 94.26 95.00 91.30 91.96 111061.00
HBL 09/06/2010 96.50 96.80 95.00 95.33 64300.00
HBL 08/06/2010 98.23 98.23 96.01 97.01 133694.00
HBL 07/06/2010 94.80 98.50 94.80 97.98 172054.00
HBL 04/06/2010 97.50 97.90 94.75 95.88 121522.00
HBL 03/06/2010 95.90 97.40 94.50 96.95 265136.00
HBL 02/06/2010 94.00 96.49 91.25 95.41 282064.00
HBL 01/06/2010 91.00 93.50 90.25 92.63 87676.00
HBL 31/05/2010 96.30 96.95 91.21 92.71 315966.00
HBL 28/05/2010 95.80 97.63 94.00 96.01 138574.00
HBL 27/05/2010 98.45 98.45 93.18 95.05 108556.00
HBL 26/05/2010 94.90 97.50 94.49 97.22 260405.00
HBL 25/05/2010 97.50 99.30 93.91 94.17 583992.00
HBL 24/05/2010 100.00 100.60 98.00 98.85 143330.00
HBL 21/05/2010 100.88 100.90 99.15 99.85 116840.00
HBL 20/05/2010 99.31 102.30 99.30 101.77 150289.00
HBL 19/05/2010 101.78 101.78 99.00 100.99 232051.00
HBL 18/05/2010 101.05 102.87 100.70 102.17 113382.00
HBL 17/05/2010 107.00 107.00 101.85 102.30 226392.00
HBL 14/05/2010 106.25 110.00 106.01 107.21 249225.00
HBL 13/05/2010 106.00 106.99 104.70 106.18 256377.00
HBL 12/05/2010 105.26 105.79 103.55 105.44 156217.00
HBL 11/05/2010 107.00 107.20 105.05 105.70 121587.00
HBL 10/05/2010 106.80 106.99 105.15 106.35 60430.00
HBL 07/05/2010 108.00 108.00 106.00 106.43 172216.00
HBL 06/05/2010 108.90 109.25 108.31 108.50 58242.00
HBL 05/05/2010 109.70 109.75 109.00 109.10 46903.00
HBL 04/05/2010 109.00 110.69 108.60 109.61 217870.00
HBL 03/05/2010 108.72 109.20 107.75 108.24 110423.00
HBL 30/04/2010 109.00 109.70 108.65 109.24 121626.00
HBL 29/04/2010 110.00 110.88 109.00 109.25 295675.00
HBL 28/04/2010 111.50 111.75 109.00 110.51 286025.00
HBL 27/04/2010 109.10 111.25 109.10 110.78 141801.00
HBL 26/04/2010 110.35 110.89 109.60 109.71 72043.00
HBL 23/04/2010 110.99 112.25 110.00 110.42 310101.00
HBL 22/04/2010 110.00 113.80 109.60 110.66 576286.00
HBL 21/04/2010 111.50 111.50 108.30 109.32 613709.00
HBL 20/04/2010 112.50 112.90 111.60 111.72 143727.00
HBL 19/04/2010 112.26 112.65 112.00 112.46 81272.00
HBL 16/04/2010 112.65 113.10 112.51 112.58 99918.00
HBL 15/04/2010 112.35 112.55 111.91 112.08 70640.00
HBL 14/04/2010 111.00 112.04 111.00 111.91 140054.00
HBL 13/04/2010 112.40 112.40 110.50 111.05 187280.00
HBL 12/04/2010 113.30 113.65 111.60 111.81 147188.00
HBL 09/04/2010 113.69 114.20 112.65 113.02 240281.00
HBL 08/04/2010 114.25 114.74 112.90 113.16 458860.00
HBL 07/04/2010 114.61 114.99 113.55 113.73 229676.00
HBL 06/04/2010 112.98 115.50 112.51 113.92 1418915.00
HBL 05/04/2010 112.00 112.85 111.30 112.18 470493.00
HBL 02/04/2010 110.40 112.50 110.10 110.92 756659.00
HBL 01/04/2010 110.98 111.72 109.60 109.96 242747.00
HBL 31/03/2010 110.50 112.34 110.16 110.57 344836.00
HBL 30/03/2010 111.79 112.10 110.50 110.58 47507.00
HBL 29/03/2010 112.50 113.90 111.40 111.79 216349.00
HBL 26/03/2010 112.50 113.39 111.60 112.27 238428.00
HBL 25/03/2010 113.90 115.00 112.10 112.46 823636.00
HBL 24/03/2010 110.50 114.00 110.20 113.52 626986.00
HBL 22/03/2010 110.25 111.28 109.55 110.14 101567.00
HBL 19/03/2010 111.60 111.90 109.51 110.46 121430.00
HBL 18/03/2010 111.98 112.10 111.28 111.68 64019.00
HBL 17/03/2010 113.00 113.64 111.30 111.30 140275.00
HBL 16/03/2010 114.40 114.70 112.81 113.02 133159.00
HBL 15/03/2010 113.40 115.10 112.20 114.26 668227.00
HBL 12/03/2010 114.00 114.00 111.00 112.66 795332.00
HBL 11/03/2010 127.55 129.25 127.00 128.90 521869.00
HBL 10/03/2010 126.42 128.00 126.41 127.09 192149.00
HBL 09/03/2010 127.40 128.50 126.10 126.94 359116.00
HBL 08/03/2010 123.09 127.70 123.09 126.91 490834.00
HBL 05/03/2010 123.10 123.70 122.00 123.09 237148.00
HBL 04/03/2010 123.80 124.40 122.10 123.07 220090.00
HBL 03/03/2010 124.25 125.30 123.30 123.86 134856.00
HBL 02/03/2010 124.25 124.75 122.41 124.23 246356.00
HBL 01/03/2010 122.90 123.30 121.80 122.93 199361.00
HBL 26/02/2010 123.70 123.99 122.00 122.22 81060.00
HBL 25/02/2010 124.00 124.55 121.80 123.32 182971.00
HBL 24/02/2010 125.55 125.70 123.60 123.87 152100.00
HBL 23/02/2010 126.61 127.40 125.05 125.37 491568.00
HBL 22/02/2010 127.70 128.00 126.04 126.47 786188.00
HBL 19/02/2010 124.50 127.90 122.60 126.83 3097178.00
HBL 18/02/2010 123.20 124.99 121.81 123.88 1131442.00
HBL 17/02/2010 123.00 123.50 121.30 121.74 326272.00
HBL 16/02/2010 120.40 121.35 120.00 120.82 223855.00
HBL 15/02/2010 119.75 120.99 118.66 119.84 237368.00
HBL 12/02/2010 120.55 122.88 120.10 121.82 441950.00
HBL 11/02/2010 120.40 120.50 119.61 120.18 164237.00
HBL 10/02/2010 121.26 121.26 119.20 119.49 144480.00
HBL 09/02/2010 120.60 122.00 120.30 120.57 298575.00
HBL 08/02/2010 121.00 122.50 120.40 120.80 229206.00
HBL 04/02/2010 122.00 123.60 121.00 121.53 375188.00
HBL 03/02/2010 120.48 122.48 120.48 121.53 282233.00
HBL 02/02/2010 120.85 122.19 119.50 120.22 149553.00
HBL 01/02/2010 121.05 121.89 120.11 121.16 167800.00
HBL 29/01/2010 121.49 122.25 120.65 121.35 205454.00
HBL 28/01/2010 119.66 121.40 118.40 120.58 478973.00
HBL 27/01/2010 120.50 122.15 119.10 119.66 215788.00
HBL 26/01/2010 121.00 121.80 119.80 120.28 185146.00
HBL 25/01/2010 122.90 123.01 120.00 120.41 369460.00
HBL 22/01/2010 125.70 125.70 119.61 121.51 2317213.00
HBL 21/01/2010 132.00 132.00 125.55 125.70 1769549.00
HBL 20/01/2010 133.75 134.85 132.00 132.15 513714.00
HBL 19/01/2010 134.00 135.70 133.75 134.16 318598.00
HBL 18/01/2010 135.39 135.90 133.28 133.65 279892.00
HBL 15/01/2010 135.24 136.40 134.31 134.92 604078.00
HBL 14/01/2010 135.40 135.90 133.00 134.23 634376.00
HBL 13/01/2010 136.40 137.49 134.01 135.11 697265.00
HBL 12/01/2010 133.80 136.50 132.80 135.38 1540569.00
HBL 11/01/2010 133.75 135.49 132.60 133.78 913376.00
HBL 08/01/2010 133.25 134.00 131.50 133.26 1042705.00
HBL 07/01/2010 128.49 134.40 127.67 133.61 3268357.00
HBL 06/01/2010 128.25 129.99 127.41 128.00 926924.00
HBL 05/01/2010 124.50 128.00 124.31 127.40 866016.00
HBL 04/01/2010 123.40 124.70 123.20 123.79 121296.00
HBL 31/12/2009 126.00 126.14 123.00 123.44 472294.00
HBL 30/12/2009 127.25 127.85 126.11 126.50 458337.00
HBL 29/12/2009 122.50 125.75 122.50 125.34 218309.00
HBL 24/12/2009 122.75 125.50 122.64 124.59 1356235.00
HBL 23/12/2009 123.75 124.01 121.80 122.35 319312.00
HBL 22/12/2009 121.65 124.49 121.49 123.75 573893.00
HBL 21/12/2009 120.00 121.75 118.55 121.13 405053.00
HBL 18/12/2009 120.10 120.90 117.98 119.00 227807.00
HBL 17/12/2009 122.00 124.00 120.02 120.37 427373.00
HBL 16/12/2009 121.05 124.25 121.05 121.95 866223.00
HBL 15/12/2009 122.25 124.99 120.30 122.23 834275.00
HBL 14/12/2009 117.99 122.98 117.95 122.22 671417.00
HBL 11/12/2009 117.55 118.60 117.00 117.14 132160.00
HBL 10/12/2009 117.50 118.50 116.30 117.55 257308.00
HBL 09/12/2009 114.05 116.99 113.52 116.17 1131212.00
HBL 08/12/2009 117.50 117.50 112.80 114.05 902697.00
HBL 07/12/2009 119.52 119.98 117.00 117.79 93003.00
HBL 04/12/2009 120.50 121.29 118.74 119.13 290924.00
HBL 03/12/2009 120.80 122.10 119.90 120.07 294230.00
HBL 02/12/2009 120.10 121.88 118.26 119.93 300989.00
HBL 01/12/2009 122.00 122.50 118.91 119.60 675613.00
HBL 26/11/2009 122.35 124.45 122.00 123.07 253762.00
HBL 25/11/2009 124.45 125.00 122.00 122.40 316560.00
HBL 24/11/2009 122.90 124.48 122.52 123.83 182135.00
HBL 23/11/2009 125.62 125.98 122.00 123.20 250372.00
HBL 20/11/2009 126.60 127.49 125.50 125.86 245499.00
HBL 19/11/2009 125.70 127.40 125.31 126.02 216609.00
HBL 18/11/2009 127.10 128.35 124.50 125.25 571306.00
HBL 17/11/2009 130.04 131.70 126.10 126.48 844879.00
HBL 16/11/2009 125.48 129.80 124.26 129.21 1210614.00
HBL 13/11/2009 121.10 125.50 120.65 124.05 836847.00
HBL 12/11/2009 120.55 123.47 119.50 121.44 670064.00
HBL 11/11/2009 116.80 121.50 115.90 120.63 708401.00
HBL 10/11/2009 120.47 122.70 116.00 117.45 628105.00
HBL 06/11/2009 124.00 124.50 118.70 119.10 380177.00
HBL 05/11/2009 126.30 127.40 123.50 124.05 567203.00
HBL 04/11/2009 124.24 127.10 124.00 125.97 1057249.00
HBL 03/11/2009 118.10 124.07 118.10 122.48 903743.00
HBL 02/11/2009 123.25 124.40 117.75 118.17 342416.00
HBL 30/10/2009 127.00 127.38 123.50 123.94 498779.00
HBL 29/10/2009 129.50 130.00 124.77 125.85 880096.00
HBL 28/10/2009 131.00 131.40 128.51 128.78 294363.00
HBL 27/10/2009 135.25 135.40 129.60 130.32 837456.00
HBL 26/10/2009 131.00 134.90 130.50 134.15 1643217.00
HBL 23/10/2009 128.70 131.10 128.00 129.31 1090913.00
HBL 22/10/2009 127.26 130.90 123.00 128.61 1014849.00
HBL 21/10/2009 130.43 132.50 127.81 128.81 1538653.00
HBL 20/10/2009 125.00 130.43 124.50 130.43 663020.00
HBL 19/10/2009 130.60 131.25 123.79 124.22 372162.00
HBL 16/10/2009 130.50 133.70 129.70 130.30 855348.00
HBL 15/10/2009 133.30 134.90 129.50 130.61 897006.00
HBL 14/10/2009 135.58 137.90 132.10 132.82 1156308.00
HBL 13/10/2009 135.15 136.00 133.41 135.58 398212.00
HBL 12/10/2009 137.50 139.50 133.25 134.43 817797.00
HBL 09/10/2009 136.79 140.75 136.25 138.26 1642316.00
HBL 08/10/2009 132.00 137.42 129.50 135.76 3565775.00
HBL 07/10/2009 127.00 132.40 127.00 130.88 1905412.00
HBL 06/10/2009 125.00 127.90 124.01 126.74 569944.00
HBL 05/10/2009 126.00 126.98 124.11 124.55 244647.00
HBL 02/10/2009 123.25 125.99 122.11 125.61 268116.00
HBL 01/10/2009 123.80 125.50 122.90 123.24 226753.00
HBL 30/09/2009 125.60 128.00 122.00 122.69 491924.00
HBL 29/09/2009 123.75 128.00 122.51 125.24 600989.00
HBL 28/09/2009 128.50 129.70 123.00 124.09 345532.00
HBL 25/09/2009 134.25 134.40 125.40 127.59 1414252.00
HBL 24/09/2009 125.30 131.83 125.30 131.83 1107166.00
HBL 18/09/2009 120.50 126.43 120.31 125.56 1889757.00
HBL 17/09/2009 119.94 122.90 119.70 120.41 1244574.00
HBL 16/09/2009 119.60 121.20 119.01 119.20 381368.00
HBL 15/09/2009 121.75 121.75 117.80 118.45 322802.00
HBL 14/09/2009 119.49 122.25 118.90 121.04 318824.00
HBL 11/09/2009 121.96 123.50 116.10 118.79 397027.00
HBL 10/09/2009 122.01 123.70 119.89 121.96 323307.00
HBL 09/09/2009 114.40 120.98 114.40 120.98 409775.00
HBL 08/09/2009 119.00 119.26 113.53 115.22 163188.00
HBL 07/09/2009 121.50 122.40 118.05 119.50 240642.00
HBL 04/09/2009 118.20 124.00 118.20 121.32 493729.00
HBL 03/09/2009 125.50 127.75 119.90 121.38 1066778.00
HBL 02/09/2009 122.00 125.30 121.11 123.83 687801.00
HBL 01/09/2009 115.50 120.62 115.40 119.87 1712350.00
HBL 31/08/2009 114.70 116.50 113.00 114.88 369035.00
HBL 28/08/2009 112.60 115.20 111.50 114.60 370098.00
HBL 27/08/2009 113.50 113.60 111.10 112.01 93452.00
HBL 26/08/2009 111.50 113.50 111.00 112.66 291731.00
HBL 25/08/2009 111.60 114.00 111.00 111.30 258215.00
HBL 24/08/2009 112.39 114.00 109.00 112.81 475509.00
HBL 21/08/2009 110.00 113.30 107.00 112.07 1124909.00
HBL 20/08/2009 106.00 109.58 106.00 109.42 901468.00
HBL 19/08/2009 106.95 107.50 104.01 104.37 243876.00
HBL 18/08/2009 107.94 109.74 105.32 106.31 467280.00
HBL 17/08/2009 110.45 110.89 103.77 107.94 1102145.00
HBL 13/08/2009 104.51 110.02 103.70 109.23 1820346.00
HBL 12/08/2009 104.98 106.35 104.00 104.79 380133.00
HBL 11/08/2009 104.70 106.47 104.00 104.03 158991.00
HBL 10/08/2009 103.00 106.20 102.99 105.39 471190.00
HBL 07/08/2009 102.25 103.90 101.00 102.07 140879.00
HBL 06/08/2009 102.88 103.00 100.00 102.54 395272.00
HBL 05/08/2009 100.61 105.20 100.61 102.44 814874.00
HBL 04/08/2009 98.99 103.00 98.90 101.56 899217.00
HBL 03/08/2009 99.60 100.45 97.80 98.28 156810.00
HBL 31/07/2009 97.00 99.90 96.95 99.34 184556.00
HBL 30/07/2009 97.90 98.40 95.51 95.84 77830.00
HBL 29/07/2009 100.00 100.65 96.11 97.16 148403.00
HBL 28/07/2009 98.50 102.00 96.21 99.63 407868.00
HBL 27/07/2009 99.15 99.92 97.50 98.14 111313.00
HBL 24/07/2009 102.51 102.55 98.85 99.21 461943.00
HBL 23/07/2009 102.92 104.88 101.10 102.08 905927.00
HBL 22/07/2009 98.00 102.31 97.67 101.40 1928486.00
HBL 21/07/2009 96.05 97.73 94.71 97.44 390719.00
HBL 20/07/2009 97.80 98.65 95.50 95.95 132600.00
HBL 17/07/2009 98.00 98.70 96.53 96.85 143200.00
HBL 16/07/2009 98.57 99.50 96.90 97.21 738800.00
HBL 15/07/2009 98.00 100.15 97.15 97.90 1342100.00
HBL 14/07/2009 98.46 100.50 96.71 97.18 685300.00
HBL 13/07/2009 95.00 98.64 94.70 98.64 605700.00
HBL 10/07/2009 94.65 95.00 93.50 93.95 125300.00
HBL 09/07/2009 94.00 95.99 93.20 93.51 190400.00
HBL 08/07/2009 93.21 94.29 91.81 93.88 431600.00
HBL 07/07/2009 96.85 97.75 93.60 94.16 442100.00
HBL 06/07/2009 97.00 97.98 94.00 96.31 622400.00
HBL 03/07/2009 93.25 95.80 91.51 95.53 1107000.00
HBL 02/07/2009 87.49 91.24 87.49 91.24 569200.00
HBL 01/07/2009 86.59 87.55 86.46 86.90 124700.00
HBL 30/06/2009 88.75 88.90 85.50 86.06 153000.00
HBL 29/06/2009 88.85 90.10 87.00 88.40 405100.00
HBL 26/06/2009 85.10 88.94 85.10 88.25 573900.00
HBL 25/06/2009 83.20 85.45 82.70 84.71 266500.00
HBL 24/06/2009 83.70 83.77 82.26 82.62 54700.00
HBL 23/06/2009 85.00 85.40 82.50 83.16 286300.00
HBL 22/06/2009 86.10 88.40 84.01 84.65 235700.00
HBL 19/06/2009 86.49 87.40 85.10 85.61 109400.00
HBL 18/06/2009 88.40 88.75 85.51 86.14 281000.00
HBL 17/06/2009 85.50 88.52 85.00 88.29 314100.00
HBL 16/06/2009 84.90 85.00 83.20 84.31 55700.00
HBL 15/06/2009 87.73 87.73 85.00 85.47 71600.00
HBL 12/06/2009 90.40 90.40 87.25 87.73 144600.00
HBL 11/06/2009 89.10 91.70 89.00 89.93 590300.00
HBL 10/06/2009 88.75 91.40 87.25 88.65 325500.00
HBL 09/06/2009 84.00 88.23 83.90 88.23 411500.00
HBL 08/06/2009 86.50 86.50 83.40 83.55 86400.00
HBL 05/06/2009 84.11 86.00 84.11 84.62 102300.00
HBL 04/06/2009 84.91 86.20 84.10 84.72 122300.00
HBL 03/06/2009 87.50 88.50 84.20 86.03 141300.00
HBL 02/06/2009 90.29 90.50 87.75 87.81 116700.00
HBL 01/06/2009 92.70 93.30 90.00 90.00 90800.00
HBL 29/05/2009 93.75 93.80 92.01 92.45 91700.00
HBL 28/05/2009 92.50 94.10 92.50 93.29 156500.00
HBL 27/05/2009 93.90 94.40 92.10 93.00 142000.00
HBL 26/05/2009 93.99 95.00 92.50 92.90 149600.00
HBL 25/05/2009 95.50 95.90 93.00 93.88 322200.00
HBL 22/05/2009 92.00 95.64 92.00 94.80 679600.00
HBL 21/05/2009 93.95 93.95 90.02 91.14 573700.00
HBL 20/05/2009 96.99 96.99 93.77 95.00 337900.00
HBL 19/05/2009 99.50 99.65 95.80 96.00 338000.00
HBL 18/05/2009 99.70 100.99 97.50 98.50 613600.00
HBL 15/05/2009 99.55 101.30 98.50 99.59 699800.00
HBL 14/05/2009 100.50 102.40 98.01 99.50 597600.00
HBL 13/05/2009 100.25 103.99 99.50 100.50 1188900.00
HBL 12/05/2009 94.50 99.04 94.10 99.04 721200.00
HBL 11/05/2009 94.50 97.01 94.00 94.00 351100.00
HBL 08/05/2009 95.50 97.69 94.55 95.00 229000.00
HBL 07/05/2009 99.20 99.49 95.70 96.00 196500.00
HBL 06/05/2009 98.00 100.30 97.60 98.47 615000.00
HBL 05/05/2009 98.01 101.00 96.50 97.50 296000.00
HBL 04/05/2009 102.00 103.50 97.99 98.80 351100.00
HBL 30/04/2009 100.10 102.65 98.10 100.62 395100.00
HBL 29/04/2009 106.70 109.10 101.80 101.80 622500.00
HBL 28/04/2009 100.00 108.64 99.00 106.39 626200.00
HBL 27/04/2009 109.50 110.70 103.47 103.47 257400.00
HBL 24/04/2009 103.00 109.26 99.20 109.26 845800.00
HBL 23/04/2009 110.50 112.00 104.06 104.06 412800.00
HBL 22/04/2009 115.00 115.55 108.67 110.00 322800.00
HBL 21/04/2009 117.90 118.20 113.10 115.00 632100.00
HBL 20/04/2009 116.00 117.38 114.01 114.11 725500.00
HBL 17/04/2009 111.00 115.75 107.10 114.00 579300.00
HBL 16/04/2009 116.50 118.90 109.02 109.02 617700.00
HBL 15/04/2009 115.01 118.00 112.00 114.75 464500.00
HBL 14/04/2009 121.49 121.50 115.00 115.00 1584300.00
HBL 13/04/2009 115.25 117.13 115.00 117.13 533500.00
HBL 10/04/2009 106.00 111.56 104.00 111.56 1091000.00
HBL 09/04/2009 107.00 111.99 105.47 105.50 1048900.00
HBL 08/04/2009 115.80 116.50 111.02 111.02 551000.00
HBL 07/04/2009 117.49 119.50 116.10 116.98 862700.00
HBL 06/04/2009 117.00 119.90 115.00 116.50 1496200.00
HBL 03/04/2009 117.35 120.00 115.50 116.80 1505900.00
HBL 02/04/2009 113.70 117.69 113.70 117.02 1333800.00
HBL 01/04/2009 117.10 120.00 112.65 113.60 798000.00
HBL 31/03/2009 124.00 124.00 114.13 114.50 2044600.00
HBL 30/03/2009 119.95 120.13 118.25 120.13 662500.00
HBL 27/03/2009 110.99 114.99 109.25 114.99 1089800.00
HBL 26/03/2009 113.00 114.19 108.00 110.00 1563200.00
HBL 25/03/2009 107.50 108.76 106.00 108.76 845200.00
HBL 24/03/2009 100.00 103.59 100.00 103.59 481100.00
HBL 20/03/2009 101.50 102.20 97.02 97.10 1125000.00
HBL 19/03/2009 96.75 100.29 95.50 100.29 1759800.00
HBL 18/03/2009 91.45 95.87 90.20 95.50 1593900.00
HBL 17/03/2009 93.03 93.03 90.75 91.45 1085900.00
HBL 16/03/2009 88.60 88.60 88.60 88.60 22100.00
HBL 13/03/2009 85.19 85.70 83.25 84.90 671900.00
HBL 12/03/2009 99.82 104.65 99.50 104.65 896200.00
HBL 11/03/2009 100.03 102.30 99.50 100.00 363300.00
HBL 09/03/2009 100.00 102.49 99.50 100.44 224100.00
HBL 06/03/2009 101.90 102.95 100.00 101.00 651300.00
HBL 05/03/2009 104.90 105.90 101.56 102.70 880700.00
HBL 04/03/2009 99.26 103.13 99.26 103.13 949200.00
HBL 03/03/2009 97.10 99.75 95.54 98.98 531300.00
HBL 02/03/2009 102.00 103.45 100.00 100.12 556300.00
HBL 27/02/2009 102.00 104.70 101.71 102.10 564600.00
HBL 26/02/2009 94.00 102.80 93.27 101.52 1945200.00
HBL 25/02/2009 103.25 104.45 98.17 98.17 1213400.00
HBL 24/02/2009 106.80 108.75 102.20 102.20 1484800.00
HBL 23/02/2009 105.37 105.37 103.00 105.37 1794200.00
HBL 20/02/2009 98.05 100.36 95.20 100.36 1528000.00
HBL 19/02/2009 94.89 95.59 93.79 95.59 769600.00
HBL 18/02/2009 91.03 91.04 87.74 91.04 1791000.00
HBL 17/02/2009 86.71 86.71 86.00 86.71 489300.00
HBL 16/02/2009 82.59 82.59 81.30 82.59 388000.00
HBL 13/02/2009 76.50 78.66 75.31 78.66 488200.00
HBL 12/02/2009 77.50 79.00 74.50 76.00 475700.00
HBL 11/02/2009 74.05 80.52 74.00 77.50 1273200.00
HBL 10/02/2009 79.90 82.40 75.00 75.02 981200.00
HBL 09/02/2009 79.24 79.24 74.00 79.24 1727900.00
HBL 06/02/2009 74.25 75.48 73.00 75.48 675100.00
HBL 04/02/2009 69.75 71.89 69.00 71.89 307800.00
HBL 03/02/2009 66.45 68.47 63.25 68.47 847600.00
HBL 02/02/2009 65.28 65.28 60.01 65.28 1110500.00
HBL 30/01/2009 62.18 62.18 62.18 62.18 143500.00
HBL 29/01/2009 59.22 59.22 59.22 59.22 19300.00
HBL 28/01/2009 56.40 56.40 56.40 56.40 4500.00
HBL 27/01/2009 50.12 53.72 49.25 53.72 198300.00
HBL 26/01/2009 53.25 53.50 50.91 51.10 245300.00
HBL 23/01/2009 52.00 54.75 52.00 53.00 129000.00
HBL 22/01/2009 55.25 55.25 52.49 53.50 385300.00
HBL 21/01/2009 59.00 60.45 55.12 55.90 560500.00
HBL 20/01/2009 57.93 61.85 57.93 58.10 910800.00
HBL 19/01/2009 60.97 60.97 60.97 60.97 23400.00
HBL 16/01/2009 65.00 67.00 64.17 64.17 525200.00
HBL 15/01/2009 70.00 71.90 67.54 67.54 882800.00
HBL 14/01/2009 70.00 74.80 69.00 71.00 2067600.00
HBL 13/01/2009 72.30 74.50 71.48 71.48 4643900.00
HBL 12/01/2009 81.80 81.80 75.24 75.24 632700.00
HBL 09/01/2009 78.20 79.33 76.00 78.95 600200.00
HBL 06/01/2009 74.75 75.56 73.05 75.56 90500.00
HBL 05/01/2009 70.00 71.97 69.00 71.97 235500.00
HBL 02/01/2009 67.57 72.70 67.57 68.50 1932900.00
HBL 01/01/2009 71.12 71.12 71.12 71.12 300.00
HBL 30/12/2008 78.80 78.80 78.80 78.80 500.00
HBL 29/12/2008 82.94 82.94 82.94 82.94 20900.00
HBL 26/12/2008 87.30 87.30 87.30 87.30 6300.00
HBL 19/12/2008 107.16 107.16 107.16 107.16 100.00
HBL 18/12/2008 112.79 112.79 112.79 112.79 100.00
HBL 17/12/2008 118.72 118.72 118.72 118.72 100.00
HBL 16/12/2008 124.96 124.96 124.96 124.96 100.00
HBL 15/12/2008 131.53 131.53 131.53 131.53 100.00
HBL 17/11/2008 138.45 138.45 138.45 138.45 200.00
HBL 15/10/2008 138.45 138.45 138.45 138.45 100.00
HBL 14/10/2008 138.45 138.45 138.45 138.45 200.00
HBL 13/10/2008 138.45 138.45 138.45 138.45 200.00
HBL 06/10/2008 138.45 138.45 138.45 138.45 200.00
HBL 30/09/2008 138.45 138.45 138.45 138.45 100.00
HBL 29/09/2008 138.45 138.45 138.45 138.45 100.00
HBL 23/09/2008 138.45 138.45 138.45 138.45 252400.00
HBL 22/09/2008 138.45 138.45 138.45 138.45 200.00
HBL 19/09/2008 138.45 138.45 138.45 138.45 100.00
HBL 18/09/2008 138.45 138.45 138.45 138.45 100.00
HBL 17/09/2008 138.45 138.45 138.45 138.45 200.00
HBL 16/09/2008 138.45 138.45 138.45 138.45 100.00
HBL 15/09/2008 138.45 138.45 138.45 138.45 100.00
HBL 12/09/2008 138.45 138.50 138.45 138.45 34900.00
HBL 11/09/2008 138.45 138.45 138.45 138.45 1600.00
HBL 10/09/2008 138.45 139.30 138.45 138.45 37800.00
HBL 09/09/2008 138.45 139.39 138.45 138.45 11200.00
HBL 08/09/2008 138.45 144.95 138.45 138.45 353600.00
HBL 05/09/2008 138.45 138.45 138.45 138.45 41300.00
HBL 04/09/2008 138.45 138.45 138.45 138.45 5500.00
HBL 03/09/2008 138.45 138.45 138.45 138.45 700.00
HBL 02/09/2008 138.45 138.45 138.45 138.45 900.00
HBL 01/09/2008 138.45 138.45 138.45 138.45 16600.00
HBL 29/08/2008 138.45 138.45 138.45 138.45 5200.00
HBL 28/08/2008 139.90 142.00 138.45 138.85 104300.00
HBL 27/08/2008 141.20 141.20 137.75 138.45 174800.00
HBL 26/08/2008 145.00 148.00 139.65 145.00 345500.00
HBL 25/08/2008 144.00 149.99 144.00 147.00 411500.00
HBL 22/08/2008 153.01 155.55 149.87 149.87 495000.00
HBL 21/08/2008 160.70 163.40 157.60 157.75 323800.00
HBL 20/08/2008 165.00 165.00 161.50 164.99 330800.00
HBL 19/08/2008 179.50 179.50 170.00 170.00 1280700.00
HBL 18/08/2008 166.60 174.30 162.10 174.30 847100.00
HBL 15/08/2008 160.00 166.50 158.00 166.00 730400.00
HBL 13/08/2008 158.70 163.00 154.15 160.61 790400.00
HBL 12/08/2008 168.00 168.99 160.46 160.50 584600.00
HBL 11/08/2008 169.00 171.50 164.05 168.90 2147100.00
HBL 08/08/2008 166.00 172.70 164.90 170.00 951100.00
HBL 07/08/2008 159.00 172.00 157.94 172.00 988900.00
HBL 06/08/2008 169.00 170.00 166.25 166.25 123400.00
HBL 05/08/2008 165.00 175.00 161.50 175.00 504800.00
HBL 04/08/2008 167.20 172.79 158.84 170.00 260600.00
HBL 01/08/2008 170.07 173.00 167.20 167.20 110300.00
HBL 31/07/2008 181.90 182.00 170.00 176.00 360000.00
HBL 30/07/2008 172.00 177.97 172.00 177.97 198000.00
HBL 29/07/2008 169.23 175.00 169.23 169.50 375300.00
HBL 28/07/2008 183.00 183.00 178.13 178.13 29300.00
HBL 25/07/2008 194.10 194.10 183.00 187.50 447000.00
HBL 24/07/2008 180.00 184.86 179.20 184.86 292300.00
HBL 23/07/2008 173.00 176.06 171.10 176.06 241000.00
HBL 22/07/2008 161.25 167.68 160.05 167.68 776200.00
HBL 21/07/2008 158.05 161.00 158.05 159.70 271800.00
HBL 18/07/2008 166.36 173.00 166.36 166.36 1342300.00
HBL 17/07/2008 175.11 175.11 175.11 175.11 5300.00
HBL 16/07/2008 184.32 185.99 184.32 184.32 31500.00
HBL 15/07/2008 194.02 198.00 194.02 194.02 360800.00
HBL 14/07/2008 204.23 204.23 204.23 204.23 1500.00
HBL 11/07/2008 212.83 212.83 212.83 212.83 1200.00
HBL 10/07/2008 196.45 196.45 196.45 196.45 1400.00
HBL 09/07/2008 198.43 198.43 198.43 198.43 10800.00
HBL 08/07/2008 200.43 200.43 200.43 200.43 2200.00
HBL 07/07/2008 200.43 200.43 200.43 200.43 2000.00
HBL 04/07/2008 200.43 200.43 200.43 200.43 200.00
HBL 03/07/2008 202.45 202.45 202.45 202.45 500.00
HBL 02/07/2008 204.49 204.49 204.49 204.49 1400.00
HBL 01/07/2008 206.55 206.55 206.55 206.55 2000.00
HBL 30/06/2008 208.63 208.63 208.63 208.63 1600.00
HBL 27/06/2008 212.90 212.90 210.73 210.73 15000.00
HBL 26/06/2008 215.99 219.00 212.85 212.85 545100.00
HBL 25/06/2008 204.00 217.00 201.10 215.00 911800.00
HBL 24/06/2008 186.80 198.55 186.00 198.55 446600.00
HBL 23/06/2008 188.00 192.00 180.50 180.50 271600.00
HBL 20/06/2008 197.10 205.10 189.00 190.00 427400.00
HBL 19/06/2008 208.00 209.80 198.55 198.55 1135300.00
HBL 18/06/2008 202.01 211.12 202.00 209.00 1819900.00
HBL 17/06/2008 192.00 201.07 182.00 201.07 440000.00
HBL 16/06/2008 202.00 202.50 190.95 191.50 299400.00
HBL 13/06/2008 204.00 204.95 199.75 201.00 294400.00
HBL 12/06/2008 208.00 209.00 204.00 204.75 161200.00
HBL 11/06/2008 200.05 209.00 200.05 207.25 313500.00
HBL 10/06/2008 206.50 206.50 199.00 202.90 350300.00
HBL 09/06/2008 213.00 213.00 206.00 206.50 122900.00
HBL 06/06/2008 212.00 214.00 206.00 213.02 392600.00
HBL 05/06/2008 216.50 222.00 208.00 212.85 834700.00
HBL 04/06/2008 213.15 213.15 212.50 213.15 1261200.00
HBL 03/06/2008 200.80 206.00 200.52 203.00 572300.00
HBL 02/06/2008 199.90 203.00 198.00 201.99 389600.00
HBL 30/05/2008 196.00 206.00 194.90 199.89 1899900.00
HBL 29/05/2008 187.72 207.48 187.72 200.00 2102200.00
HBL 28/05/2008 214.00 214.00 197.60 197.60 774800.00
HBL 27/05/2008 198.74 208.00 198.74 208.00 1342100.00
HBL 26/05/2008 209.20 210.00 209.20 209.20 387200.00
HBL 23/05/2008 220.21 227.30 220.21 220.21 216800.00
HBL 22/05/2008 243.11 245.00 231.80 231.80 727700.00
HBL 21/05/2008 247.00 248.01 243.20 244.00 125400.00
HBL 20/05/2008 244.00 249.40 239.40 249.40 662500.00
HBL 19/05/2008 247.00 248.50 241.00 247.95 329900.00
HBL 16/05/2008 255.00 255.00 247.50 249.00 443800.00
HBL 15/05/2008 256.99 256.99 252.50 255.00 171300.00
HBL 14/05/2008 256.00 257.00 254.10 256.00 1271900.00
HBL 13/05/2008 252.90 256.50 250.30 255.75 1825100.00
HBL 12/05/2008 243.90 253.00 242.00 250.75 616200.00
HBL 09/05/2008 250.05 253.50 241.05 249.50 425800.00
HBL 08/05/2008 254.46 258.45 250.00 253.70 295900.00
HBL 07/05/2008 253.00 254.90 245.00 252.25 287900.00
HBL 06/05/2008 257.15 264.00 251.11 252.50 797900.00
HBL 05/05/2008 262.00 262.75 256.00 258.00 379700.00
HBL 02/05/2008 268.00 268.99 259.51 259.99 583800.00
HBL 30/04/2008 270.00 270.75 263.95 269.00 431100.00
HBL 29/04/2008 271.90 273.99 266.50 271.00 874200.00
HBL 28/04/2008 273.50 275.00 271.00 271.00 262200.00
HBL 25/04/2008 273.60 275.50 271.05 274.00 438300.00
HBL 24/04/2008 278.00 279.00 274.00 274.00 319800.00
HBL 23/04/2008 271.20 280.00 270.05 276.05 648300.00
HBL 22/04/2008 272.15 273.50 270.00 271.00 194700.00
HBL 21/04/2008 276.40 276.40 271.50 273.00 91500.00
HBL 18/04/2008 280.95 280.95 274.15 275.00 196000.00
HBL 17/04/2008 279.20 281.25 278.20 278.70 182100.00
HBL 16/04/2008 280.60 281.80 277.50 280.00 260600.00
HBL 15/04/2008 280.70 282.80 280.55 281.00 212000.00
HBL 14/04/2008 279.95 282.00 279.00 280.70 311500.00
HBL 11/04/2008 280.50 283.40 280.00 280.45 349300.00
HBL 10/04/2008 282.50 283.00 277.00 279.50 430500.00
HBL 09/04/2008 276.60 286.00 276.00 284.50 2227300.00
HBL 08/04/2008 279.00 279.00 275.00 278.20 278100.00
HBL 07/04/2008 279.40 283.25 279.40 280.15 738400.00
HBL 04/04/2008 276.25 282.00 276.25 279.00 695200.00
HBL 03/04/2008 278.50 280.45 275.50 276.25 219200.00
HBL 02/04/2008 280.85 280.85 275.60 277.00 315600.00
HBL 01/04/2008 276.00 280.40 273.15 277.25 343700.00
HBL 31/03/2008 279.40 279.40 272.00 275.00 205800.00
HBL 28/03/2008 280.00 280.70 277.05 277.25 463900.00
HBL 27/03/2008 280.00 283.00 277.15 281.00 491300.00
HBL 26/03/2008 272.50 282.40 272.50 280.15 1330200.00
HBL 25/03/2008 274.70 275.35 272.00 272.00 413000.00
HBL 24/03/2008 269.40 274.10 267.00 272.70 1942900.00
HBL 20/03/2008 263.90 264.00 259.90 262.50 280800.00
HBL 19/03/2008 262.00 265.50 260.00 262.20 378400.00
HBL 18/03/2008 268.00 268.00 255.15 257.50 543700.00
HBL 17/03/2008 273.20 275.40 268.00 268.10 451800.00
HBL 14/03/2008 277.00 285.00 275.00 275.15 963800.00
HBL 12/03/2008 312.50 314.25 307.50 312.50 652100.00
HBL 11/03/2008 309.00 312.50 307.00 310.20 507300.00
HBL 10/03/2008 322.45 322.80 309.00 311.50 436100.00
HBL 07/03/2008 315.10 324.95 311.05 319.00 2026500.00
HBL 06/03/2008 307.80 317.00 306.50 315.00 2715200.00
HBL 05/03/2008 299.50 307.75 299.50 305.50 780200.00
HBL 04/03/2008 310.00 312.90 296.55 297.00 1555700.00
HBL 03/03/2008 317.45 318.00 306.20 310.00 1663100.00
HBL 29/02/2008 304.00 319.75 304.00 316.40 8589600.00
HBL 28/02/2008 304.95 307.00 300.00 304.85 2594700.00
HBL 27/02/2008 296.00 305.00 291.00 304.70 8897700.00
HBL 26/02/2008 288.00 298.20 287.60 294.65 3762800.00
HBL 25/02/2008 284.25 290.50 284.10 288.00 2810800.00
HBL 22/02/2008 285.35 286.65 282.00 284.00 1113500.00
HBL 21/02/2008 286.90 289.25 286.00 286.00 998000.00
HBL 20/02/2008 292.05 296.00 284.20 285.20 3958800.00
HBL 19/02/2008 276.80 289.25 276.70 289.25 2741200.00
HBL 15/02/2008 272.50 276.00 272.00 275.50 4681400.00
HBL 14/02/2008 274.00 276.00 269.10 274.50 6223200.00
HBL 13/02/2008 268.55 277.25 267.10 273.10 7724800.00
HBL 12/02/2008 266.75 269.80 265.50 268.05 663000.00
HBL 11/02/2008 271.00 272.15 265.25 265.50 1666700.00
HBL 08/02/2008 261.40 271.80 260.50 269.80 4478400.00
HBL 07/02/2008 260.00 261.90 258.10 260.70 1019100.00
HBL 06/02/2008 257.50 261.20 257.00 260.00 1559700.00
HBL 04/02/2008 254.25 259.00 253.80 257.75 1027800.00
HBL 01/02/2008 254.00 255.50 253.05 253.50 297800.00
HBL 31/01/2008 253.25 255.90 253.25 253.50 299100.00
HBL 30/01/2008 257.70 258.85 254.10 254.30 357900.00
HBL 29/01/2008 255.90 260.20 255.55 256.05 1042800.00
HBL 28/01/2008 255.40 260.75 254.00 255.05 869400.00
HBL 25/01/2008 251.75 256.50 251.75 254.95 467600.00
HBL 24/01/2008 255.00 256.50 250.50 251.75 407300.00
HBL 23/01/2008 259.45 259.45 253.10 253.95 723400.00
HBL 22/01/2008 260.10 260.10 256.00 256.05 3315000.00
HBL 21/01/2008 273.10 273.95 257.20 262.00 2067600.00
HBL 18/01/2008 255.00 267.20 254.15 267.20 1884900.00
HBL 17/01/2008 258.50 260.40 253.50 254.50 2809200.00
HBL 16/01/2008 263.15 265.80 259.60 259.60 2080100.00
HBL 15/01/2008 262.50 266.75 262.00 264.05 2192600.00
HBL 14/01/2008 268.05 272.00 262.00 265.00 2907300.00
HBL 11/01/2008 266.00 272.50 258.00 266.00 6233500.00
HBL 10/01/2008 253.95 264.85 252.10 263.75 6006400.00
HBL 09/01/2008 240.90 252.25 238.80 252.25 4099800.00
HBL 08/01/2008 238.25 240.95 237.20 240.25 1231300.00
HBL 07/01/2008 235.90 239.50 232.00 238.00 1254800.00
HBL 04/01/2008 231.90 239.00 229.00 235.80 1339800.00
HBL 03/01/2008 224.00 228.90 224.00 228.90 1143800.00
HBL 02/01/2008 226.10 231.90 216.60 218.00 1569700.00
HBL 01/01/2008 228.00 233.00 227.95 227.95 1900800.00
HBL 31/12/2007 239.90 239.90 239.90 239.90 49000.00
HBL 27/12/2007 254.00 255.90 252.50 252.50 446600.00
HBL 26/12/2007 254.15 256.45 253.15 253.50 642600.00
HBL 24/12/2007 253.50 255.50 253.00 254.00 638500.00
HBL 19/12/2007 252.10 254.00 251.75 252.50 246300.00
HBL 18/12/2007 253.90 255.00 251.60 252.00 262800.00
HBL 17/12/2007 255.10 256.50 253.15 253.15 251300.00
HBL 14/12/2007 256.60 257.50 254.00 254.00 608300.00
HBL 13/12/2007 260.70 261.25 256.00 256.00 673200.00
HBL 12/12/2007 262.00 263.90 259.50 260.25 1175000.00
HBL 11/12/2007 260.00 263.90 259.40 261.95 2665400.00
HBL 10/12/2007 261.80 263.00 260.10 260.40 1029600.00
HBL 07/12/2007 263.10 264.90 260.50 261.50 2104800.00
HBL 06/12/2007 259.00 263.75 258.65 262.25 3131700.00
HBL 05/12/2007 258.30 260.80 257.25 258.40 1205000.00
HBL 04/12/2007 256.10 258.45 254.40 257.40 771500.00
HBL 03/12/2007 259.00 260.50 255.55 256.50 683700.00
HBL 30/11/2007 261.00 262.50 258.00 258.70 1261000.00
HBL 29/11/2007 261.00 263.50 259.25 259.60 2106000.00
HBL 28/11/2007 258.60 263.00 256.75 259.50 2452600.00
HBL 27/11/2007 263.50 265.70 257.50 258.00 3675300.00
HBL 26/11/2007 254.95 265.25 252.10 264.25 5456700.00
HBL 23/11/2007 253.05 256.80 252.00 252.65 704600.00
HBL 22/11/2007 251.00 258.45 250.00 253.25 2374000.00
HBL 21/11/2007 251.30 253.40 249.50 250.25 1056400.00
HBL 20/11/2007 252.05 253.00 250.50 250.55 873100.00
HBL 19/11/2007 253.50 253.50 248.00 251.15 1125300.00
HBL 16/11/2007 250.00 255.00 249.05 252.10 1334300.00
HBL 15/11/2007 255.25 258.00 246.15 249.00 1599400.00
HBL 14/11/2007 249.95 260.40 248.25 255.10 6119300.00
HBL 13/11/2007 250.00 251.85 247.05 249.00 972400.00
HBL 12/11/2007 249.00 251.90 248.00 249.15 580500.00
HBL 08/11/2007 249.90 249.90 244.10 245.25 514500.00
HBL 07/11/2007 251.50 252.25 249.00 250.25 440000.00
HBL 06/11/2007 246.10 253.50 244.50 252.00 1219800.00
HBL 05/11/2007 250.00 253.95 242.35 246.10 1328700.00
HBL 02/11/2007 253.00 261.00 252.75 255.10 968300.00
HBL 01/11/2007 267.00 267.00 257.10 257.75 1358900.00
HBL 31/10/2007 257.50 269.00 253.00 268.10 1827900.00
HBL 30/10/2007 265.70 267.95 256.15 257.00 1178500.00
HBL 29/10/2007 269.95 270.95 265.50 265.50 490200.00
HBL 26/10/2007 272.00 273.90 268.00 268.75 713500.00
HBL 25/10/2007 268.50 274.40 268.10 271.00 1338300.00
HBL 24/10/2007 274.45 274.50 266.05 269.00 1108200.00
HBL 23/10/2007 277.00 279.00 271.00 273.50 1287700.00
HBL 22/10/2007 284.50 284.90 275.40 275.80 1172900.00
HBL 19/10/2007 281.55 286.25 281.00 284.50 1108000.00
HBL 18/10/2007 288.00 293.00 285.50 285.55 2377500.00
HBL 17/10/2007 295.00 295.00 285.00 289.95 5190600.00
HBL 11/10/2007 298.00 302.90 296.00 298.00 4542400.00
HBL 09/10/2007 297.45 302.00 292.30 298.70 5718400.00
HBL 08/10/2007 298.00 299.50 294.00 295.50 2762300.00
HBL 05/10/2007 301.50 302.95 292.05 292.15 4314700.00
HBL 04/10/2007 293.75 298.90 290.00 297.50 5273400.00
HBL 03/10/2007 297.90 299.85 292.50 294.05 4875900.00
HBL 02/10/2007 286.00 296.80 285.05 294.90 9910100.00
HBL 01/10/2007 284.50 287.75 282.10 284.50 5641900.00
HBL 28/09/2007 278.50 283.50 272.50 278.95 4375000.00
HBL 27/09/2007 281.00 287.50 278.60 279.00 6365800.00
HBL 26/09/2007 266.00 284.50 266.00 280.50 12770900.00
HBL 25/09/2007 275.30 275.30 275.30 275.30 205600.00
HBL 24/09/2007 289.75 289.75 289.75 289.75 160400.00
HBL 21/09/2007 305.00 305.00 305.00 305.00 26400.00
HBL 20/09/2007 305.00 305.00 305.00 305.00 8700.00
HBL 19/09/2007 305.00 305.00 305.00 305.00 8400.00
HBL 18/09/2007 305.00 305.00 305.00 305.00 3900.00
HBL 17/09/2007 305.00 305.00 305.00 305.00 6900.00
HBL 14/09/2007 305.00 305.00 305.00 305.00 200.00
HBL 13/09/2007 305.00 305.00 305.00 305.00 2100.00
HBL 12/09/2007 305.00 305.00 305.00 305.00 22800.00
HBL 11/09/2007 305.00 305.00 305.00 305.00 2200.00
HBL 10/09/2007 305.00 305.00 305.00 305.00 800.00
HBL 07/09/2007 305.00 305.00 305.00 305.00 100.00
HBL 06/09/2007 305.00 305.00 305.00 305.00 5200.00
HBL 05/09/2007 305.00 305.00 305.00 305.00 2300.00
HBL 04/09/2007 305.00 305.00 305.00 305.00 129400.00
HBL 03/09/2007 305.00 305.00 305.00 305.00 2600.00
HBL 31/08/2007 305.00 305.00 305.00 305.00 6900.00
HBL 30/08/2007 305.00 305.00 305.00 305.00 1200.00
HBL 29/08/2007 305.00 305.00 305.00 305.00 1500.00
HBL 28/08/2007 305.00 305.00 305.00 305.00 700.00
HBL 27/08/2007 305.00 305.00 305.00 305.00 1200.00
HBL 23/08/2007 305.00 305.00 305.00 305.00 2200.00
HBL 22/08/2007 305.00 305.00 305.00 305.00 5200.00
HBL 21/08/2007 305.00 305.00 305.00 305.00 3500.00
HBL 20/08/2007 305.00 305.00 305.00 305.00 21100.00
HBL 17/08/2007 305.00 305.00 305.00 305.00 97800.00
HBL 16/08/2007 305.55 305.55 305.00 305.00 373200.00
HBL 15/08/2007 306.95 308.50 305.00 305.30 1889700.00
HBL 13/08/2007 312.00 314.00 305.00 306.70 3269300.00
HBL 10/08/2007 318.50 319.50 311.50 312.80 2744200.00
HBL 09/08/2007 309.00 317.90 306.00 313.30 7026700.00
HBL 08/08/2007 315.00 325.50 313.00 319.05 5408000.00
HBL 03/08/2007 339.00 344.90 323.15 323.15 11792400.00
HBL 02/08/2007 326.00 341.25 317.55 340.15 15521500.00
HBL 01/08/2007 312.50 328.70 312.00 325.00 8911200.00
HBL 31/07/2007 308.95 315.95 308.00 314.00 2778300.00
HBL 30/07/2007 321.00 322.45 309.50 310.60 2973700.00
HBL 27/07/2007 311.00 325.90 309.05 324.00 4079700.00
HBL 26/07/2007 318.15 319.70 309.00 310.70 1308400.00
HBL 25/07/2007 319.00 320.95 316.95 318.25 680600.00
HBL 24/07/2007 325.50 325.50 317.00 320.00 982600.00
HBL 23/07/2007 322.00 324.90 318.55 324.90 1149500.00
HBL 20/07/2007 305.05 319.00 305.00 317.30 2019600.00
HBL 19/07/2007 321.00 322.90 308.15 308.50 2176800.00
HBL 18/07/2007 334.50 336.95 324.35 324.35 2029100.00
HBL 17/07/2007 357.60 359.85 337.25 341.40 2420100.00
HBL 16/07/2007 350.00 375.00 350.00 355.00 2975400.00

HBL Share price 16/07/2007 - 12/12/2010