History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.295 3,124,276 +0 0.75% 921,661
2025-10-13 2025-10-09 0.295 3,124,276 +0 0.75% 921,661
2025-10-10 2025-10-08 0.295 3,124,276 +0 0.75% 921,661
2025-10-09 2025-10-06 0.295 3,124,276 +0 0.75% 921,661
2025-10-08 2025-10-03 0.295 3,124,276 +0 0.75% 921,661
2025-10-06 2025-10-02 0.295 3,124,276 +0 0.75% 921,661
2025-10-03 2025-09-30 0.295 3,124,276 +0 0.75% 921,661
2025-10-02 2025-09-29 0.295 3,124,276 +0 0.75% 921,661
2025-09-30 2025-09-26 0.295 3,124,276 +0 0.75% 921,661
2025-09-29 2025-09-25 0.295 3,124,276 +0 0.75% 921,661
2025-09-26 2025-09-24 0.295 3,124,276 +0 0.75% 921,661
2025-09-25 2025-09-23 0.295 3,124,276 +0 0.75% 921,661
2025-09-24 2025-09-22 0.295 3,124,276 +1,600,000 0.75% 921,661
2025-09-23 2025-09-19 0.750 1,524,276 -260,000 0.37% 1,143,207
2025-09-22 2025-09-18 0.780 1,784,276 -660,000 0.43% 1,391,735
2025-09-19 2025-09-17 0.670 2,444,276 +1,160,000 0.59% 1,637,665
2025-09-18 2025-09-16 0.530 1,284,276 -1,580,000 0.31% 680,666
2025-09-17 2025-09-15 0.495 2,864,276 -590,000 0.69% 1,417,817
2025-09-16 2025-09-12 0.460 3,454,276 +1,790,000 0.83% 1,588,967
2025-09-15 2025-09-11 0.510 1,664,276 +1,220,000 0.40% 848,781
2025-09-05 2025-09-03 0.435 444,276 -50,000 0.11% 193,260
2025-09-02 2025-08-29 0.375 494,276 -60,000 0.12% 185,354
2025-07-25 2025-07-23 0.150 554,276 -5,000 0.13% 83,141
2025-06-20 2025-06-18 0.145 559,276 -20,000 0.13% 81,095
2025-05-30 2025-05-28 0.148 579,276 -10,000 0.14% 85,733
2025-05-27 2025-05-23 0.138 589,276 +30,000 0.14% 81,320
2025-05-07 2025-05-02 0.137 559,276 -70,000 0.13% 76,621
2025-02-27 2025-02-25 0.145 629,276 -15,000 0.15% 91,245
2025-02-24 2025-02-20 0.155 644,276 +2,938 0.16% 99,863
2025-02-11 2025-02-07 0.158 641,338 +70,000 0.15% 101,331
2024-10-15 2024-10-10 0.280 571,338 -10,000 0.14% 159,975
2024-10-03 2024-09-30 0.225 581,338 +120,000 0.14% 130,801
2024-05-17 2024-05-14 0.177 461,338 -7,000 0.11% 81,657
2024-02-01 2024-01-30 0.125 468,338 -5,000 0.11% 58,542
2023-12-18 2023-12-14 0.180 473,338 -18,001 0.11% 85,201
2023-11-21 2023-11-17 0.230 491,339 -42,000 0.12% 113,008
2023-09-25 2023-09-21 0.280 533,339 -123,800 0.13% 149,335
2023-09-06 2023-09-04 0.300 657,139 -19,400 0.16% 197,142
2023-08-31 2023-08-29 0.220 676,539 -304,000 0.16% 148,839
2023-07-27 2023-07-25 0.250 980,539 -48,000 0.24% 245,135
2023-07-21 2023-07-19 0.240 1,028,539 -200 0.25% 246,849
2023-07-20 2023-07-18 0.230 1,028,739 -200 0.25% 236,610
2023-07-18 2023-07-13 0.240 1,028,939 +48,000 0.25% 246,945
2023-06-12 2023-06-08 0.240 980,939 -22,400 0.24% 235,425
2023-06-07 2023-06-05 0.260 1,003,339 -400 0.24% 260,868
2023-05-19 2023-05-17 0.250 1,003,739 -92,000 0.24% 250,935
2023-05-02 2023-04-27 0.300 1,095,739 -200 0.26% 328,722
2023-03-23 2023-03-21 0.340 1,095,939 -200 0.26% 372,619
2023-03-22 2023-03-20 0.310 1,096,139 -2,400 0.26% 339,803
2023-03-21 2023-03-17 0.310 1,098,539 +50,000 0.26% 340,547
2023-02-06 2023-02-02 0.300 1,048,539 +1,600 0.25% 314,562
2023-01-19 2023-01-17 0.300 1,046,939 -140,000 0.25% 314,082
2023-01-18 2023-01-16 0.280 1,186,939 -70,000 0.29% 332,343
2023-01-17 2023-01-13 0.290 1,256,939 +102,800 0.30% 364,512
2023-01-13 2023-01-11 0.230 1,154,139 +25,200 0.28% 265,452
2022-12-06 2022-12-02 0.270 1,128,939 +32,000 0.27% 304,814
2022-11-09 2022-11-07 0.250 1,096,939 -200,000 0.26% 274,235
2022-11-08 2022-11-04 0.210 1,296,939 +200,000 0.31% 272,357
2022-06-17 2022-06-15 0.440 1,096,939 -6,000 0.26% 482,653
2022-05-25 2022-05-23 0.440 1,102,939 +30,000 0.27% 485,293
2022-05-06 2022-05-04 0.600 1,072,939 -403,200 0.26% 643,763
2022-04-01 2022-03-30 0.460 1,476,139 -200 0.36% 679,024
2022-03-24 2022-03-22 0.450 1,476,339 +400 0.36% 664,353
2022-03-22 2022-03-18 0.490 1,475,939 -90,000 0.36% 723,210
2022-03-18 2022-03-16 0.420 1,565,939 +100,000 0.38% 657,694
2022-03-15 2022-03-11 0.430 1,465,939 -400 0.35% 630,354
2022-03-14 2022-03-10 0.450 1,466,339 -400 0.35% 659,853
2022-03-08 2022-03-04 0.470 1,466,739 -39,600 0.35% 689,367
2022-03-07 2022-03-03 0.490 1,506,339 +400 0.36% 738,106
2022-02-15 2022-02-11 0.500 1,505,939 -180,000 0.36% 752,970
2022-01-27 2022-01-25 0.500 1,685,939 -400 0.41% 842,970
2022-01-26 2022-01-24 0.500 1,686,339 -400 0.41% 843,170
2022-01-25 2022-01-21 0.510 1,686,739 -50,000 0.41% 860,237
2022-01-24 2022-01-20 0.470 1,736,739 +30,000 0.42% 816,267
2022-01-21 2022-01-19 0.490 1,706,739 +400 0.41% 836,302
2022-01-20 2022-01-18 0.460 1,706,339 +400 0.41% 784,916
2022-01-18 2022-01-14 0.500 1,705,939 -400 0.41% 852,970
2022-01-17 2022-01-13 0.480 1,706,339 -400 0.41% 819,043
2022-01-12 2022-01-10 0.460 1,706,739 +20,000 0.41% 785,100
2022-01-06 2022-01-04 0.490 1,686,739 +400 0.41% 826,502
2022-01-05 2022-01-03 0.470 1,686,339 +400 0.41% 792,579
2022-01-04 2021-12-31 0.470 1,685,939 +13,600 0.41% 792,391
2021-12-21 2021-12-17 0.440 1,672,339 -200 0.40% 735,829
2021-12-20 2021-12-16 0.460 1,672,539 -600 0.40% 769,368
2021-12-17 2021-12-15 0.450 1,673,139 +200 0.40% 752,913
2021-12-16 2021-12-14 0.440 1,672,939 -200 0.40% 736,093
2021-12-06 2021-12-02 0.460 1,673,139 +400 0.40% 769,644
2021-12-03 2021-12-01 0.460 1,672,739 +400 0.40% 769,460
2021-11-23 2021-11-19 0.530 1,672,339 -2,000 0.40% 886,340
2021-11-22 2021-11-18 0.520 1,674,339 -800 0.40% 870,656
2021-11-19 2021-11-17 0.520 1,675,139 +122,000 0.40% 871,072
2021-11-18 2021-11-16 0.540 1,553,139 +58,000 0.37% 838,695
2021-09-28 2021-09-24 0.500 1,495,139 -600 0.36% 747,570
2021-09-27 2021-09-23 0.500 1,495,739 -200 0.36% 747,870
2021-09-24 2021-09-21 0.560 1,495,939 +400 0.36% 837,726
2021-09-23 2021-09-20 0.560 1,495,539 -400 0.36% 837,502
2021-09-21 2021-09-17 0.570 1,495,939 +400 0.36% 852,685
2021-09-20 2021-09-16 0.570 1,495,539 -400 0.36% 852,457
2021-09-17 2021-09-15 0.600 1,495,939 +400 0.36% 897,563
2021-09-15 2021-09-13 0.610 1,495,539 -400 0.36% 912,279
2021-09-14 2021-09-10 0.610 1,495,939 +400 0.36% 912,523
2021-09-13 2021-09-09 0.610 1,495,539 -400 0.36% 912,279
2021-09-10 2021-09-08 0.610 1,495,939 +400 0.36% 912,523
2021-09-09 2021-09-07 0.610 1,495,539 -400 0.36% 912,279
2021-09-08 2021-09-06 0.610 1,495,939 +400 0.36% 912,523
2021-09-07 2021-09-03 0.620 1,495,539 -400 0.36% 927,234
2021-09-06 2021-09-02 0.600 1,495,939 +400 0.36% 897,563
2021-09-03 2021-09-01 0.590 1,495,539 +400 0.36% 882,368
2021-08-31 2021-08-27 0.580 1,495,139 -52,600 0.36% 867,181
2021-08-30 2021-08-26 0.520 1,547,739 -800 0.37% 804,824
2021-08-27 2021-08-25 0.530 1,548,539 +400 0.37% 820,726
2021-08-26 2021-08-24 0.510 1,548,139 -400 0.37% 789,551
2021-08-25 2021-08-23 0.530 1,548,539 +400 0.37% 820,726
2021-08-24 2021-08-20 0.510 1,548,139 -400 0.37% 789,551
2021-08-23 2021-08-19 0.500 1,548,539 +400 0.37% 774,270
2021-08-20 2021-08-18 0.510 1,548,139 -400 0.37% 789,551
2021-08-18 2021-08-16 0.550 1,548,539 +200 0.37% 851,696
2021-08-17 2021-08-13 0.540 1,548,339 -77,400 0.37% 836,103
2021-08-16 2021-08-12 0.550 1,625,739 +200 0.39% 894,156
2021-08-13 2021-08-11 0.550 1,625,539 -400 0.39% 894,046
2021-08-12 2021-08-10 0.560 1,625,939 -3,600 0.39% 910,526
2021-08-11 2021-08-09 0.550 1,629,539 -400 0.39% 896,246
2021-08-10 2021-08-06 0.530 1,629,939 +400 0.39% 863,868
2021-08-09 2021-08-05 0.540 1,629,539 +400 0.39% 879,951
2021-08-03 2021-07-30 0.580 1,629,139 -200 0.39% 944,901
2021-08-02 2021-07-29 0.560 1,629,339 -200 0.39% 912,430
2021-07-30 2021-07-28 0.570 1,629,539 +200 0.39% 928,837
2021-07-29 2021-07-27 0.580 1,629,339 -600 0.39% 945,017
2021-07-28 2021-07-26 0.590 1,629,939 +400 0.39% 961,664
2021-07-27 2021-07-23 0.590 1,629,539 -400 0.39% 961,428
2021-07-26 2021-07-22 0.580 1,629,939 +400 0.39% 945,365
2021-07-23 2021-07-21 0.590 1,629,539 -400 0.39% 961,428
2021-07-22 2021-07-20 0.590 1,629,939 -200 0.39% 961,664
2021-07-21 2021-07-19 0.600 1,630,139 +200 0.39% 978,083
2021-07-16 2021-07-14 0.630 1,629,939 -400 0.39% 1,026,862
2021-07-15 2021-07-13 0.650 1,630,339 +400 0.39% 1,059,720
2021-07-14 2021-07-12 0.630 1,629,939 +400 0.39% 1,026,862
2021-06-25 2021-06-23 0.670 1,629,539 -400 0.39% 1,091,791
2021-06-24 2021-06-22 0.670 1,629,939 -400 0.39% 1,092,059
2021-06-23 2021-06-21 0.670 1,630,339 +400 0.39% 1,092,327
2021-06-21 2021-06-17 0.680 1,629,939 -200 0.39% 1,108,359
2021-06-18 2021-06-16 0.680 1,630,139 -200 0.39% 1,108,495
2021-06-17 2021-06-15 0.650 1,630,339 +400 0.39% 1,059,720
2021-06-16 2021-06-11 0.680 1,629,939 -400 0.39% 1,108,359
2021-06-15 2021-06-10 0.670 1,630,339 +400 0.39% 1,092,327
2021-06-11 2021-06-09 0.690 1,629,939 -400 0.39% 1,124,658
2021-06-10 2021-06-08 0.680 1,630,339 +400 0.39% 1,108,631
2021-06-09 2021-06-07 0.690 1,629,939 -400 0.39% 1,124,658
2021-06-08 2021-06-04 0.670 1,630,339 +400 0.39% 1,092,327
2021-06-07 2021-06-03 0.680 1,629,939 -400 0.39% 1,108,359
2021-06-04 2021-06-02 0.680 1,630,339 +400 0.39% 1,108,631
2021-06-03 2021-06-01 0.680 1,629,939 +200 0.39% 1,108,359
2021-06-02 2021-05-31 0.700 1,629,739 -600 0.39% 1,140,817
2021-06-01 2021-05-28 0.690 1,630,339 +400 0.39% 1,124,934
2021-05-31 2021-05-27 0.690 1,629,939 -400 0.39% 1,124,658
2021-05-28 2021-05-26 0.690 1,630,339 +400 0.39% 1,124,934
2021-05-27 2021-05-25 0.690 1,629,939 -400 0.39% 1,124,658
2021-05-26 2021-05-24 0.690 1,630,339 +400 0.39% 1,124,934
2021-05-25 2021-05-21 0.700 1,629,939 -400 0.39% 1,140,957
2021-05-24 2021-05-20 0.690 1,630,339 +400 0.39% 1,124,934
2021-05-21 2021-05-18 0.680 1,629,939 -400 0.39% 1,108,359
2021-05-20 2021-05-17 0.690 1,630,339 +400 0.39% 1,124,934
2021-05-18 2021-05-14 0.690 1,629,939 +400 0.39% 1,124,658
2021-05-17 2021-05-13 0.690 1,629,539 -800 0.39% 1,124,382
2021-05-14 2021-05-12 0.700 1,630,339 +400 0.39% 1,141,237
2021-05-13 2021-05-11 0.700 1,629,939 -400 0.39% 1,140,957
2021-05-12 2021-05-10 0.720 1,630,339 +400 0.39% 1,173,844
2021-05-11 2021-05-07 0.690 1,629,939 -400 0.39% 1,124,658
2021-05-10 2021-05-06 0.690 1,630,339 +400 0.39% 1,124,934
2021-05-07 2021-05-05 0.690 1,629,939 -400 0.39% 1,124,658
2021-05-06 2021-05-04 0.710 1,630,339 +400 0.39% 1,157,541
2021-05-05 2021-05-03 0.710 1,629,939 -400 0.39% 1,157,257
2021-05-04 2021-04-30 0.690 1,630,339 +400 0.39% 1,124,934
2021-05-03 2021-04-29 0.680 1,629,939 -400 0.39% 1,108,359
2021-04-30 2021-04-28 0.660 1,630,339 +400 0.39% 1,076,024
2021-04-29 2021-04-27 0.670 1,629,939 +400 0.39% 1,092,059
2021-03-22 2021-03-18 0.740 1,629,539 -4,200 0.39% 1,205,859
2021-03-12 2021-03-10 0.760 1,633,739 -400 0.39% 1,241,642
2021-03-11 2021-03-09 0.760 1,634,139 -800 0.39% 1,241,946
2021-03-10 2021-03-08 0.750 1,634,939 +800 0.39% 1,226,204
2021-03-09 2021-03-05 0.770 1,634,139 -200 0.39% 1,258,287
2021-03-04 2021-03-02 0.750 1,634,339 +400 0.39% 1,225,754
2021-03-03 2021-03-01 0.800 1,633,939 +200 0.39% 1,307,151
2021-03-01 2021-02-25 0.860 1,633,739 +1,800 0.39% 1,405,016
2021-02-26 2021-02-24 0.730 1,631,939 +200 0.39% 1,191,315
2021-02-25 2021-02-23 0.790 1,631,739 -600 0.39% 1,289,074
2021-02-24 2021-02-22 0.770 1,632,339 +400 0.39% 1,256,901
2021-02-23 2021-02-19 0.770 1,631,939 +200 0.39% 1,256,593
2021-02-19 2021-02-17 0.790 1,631,739 +20,000 0.39% 1,289,074
2021-01-27 2021-01-25 0.680 1,611,739 -400 0.39% 1,095,983
2021-01-26 2021-01-22 0.710 1,612,139 -200 0.39% 1,144,619
2021-01-25 2021-01-21 0.710 1,612,339 +200 0.39% 1,144,761
2021-01-22 2021-01-20 0.680 1,612,139 -29,800 0.39% 1,096,255
2021-01-21 2021-01-19 0.720 1,641,939 +200 0.40% 1,182,196
2021-01-20 2021-01-18 0.700 1,641,739 +200 0.40% 1,149,217
2020-12-21 2020-12-17 0.660 1,641,539 -20,000 0.40% 1,083,416
2020-12-02 2020-11-30 0.670 1,661,539 -226,000 0.40% 1,113,231
2020-11-27 2020-11-25 0.690 1,887,539 -10,000 0.46% 1,302,402
2020-11-24 2020-11-20 0.700 1,897,539 +56,000 0.46% 1,328,277
2020-11-23 2020-11-19 0.690 1,841,539 +66,000 0.44% 1,270,662
2020-11-20 2020-11-18 0.690 1,775,539 +80,000 0.43% 1,225,122
2020-11-19 2020-11-17 0.720 1,695,539 -390,200 0.41% 1,220,788
2020-11-18 2020-11-16 0.670 2,085,739 -657,800 0.50% 1,397,445
2020-11-17 2020-11-13 0.820 2,743,539 +7,600 0.66% 2,249,702
2020-11-16 2020-11-12 1.310 2,735,939 +1,957,600 0.66% 3,584,080
2020-11-13 2020-11-11 1.330 778,339 -10,000 0.19% 1,035,191
2020-11-12 2020-11-10 1.260 788,339 -50,000 0.19% 993,307
2020-11-10 2020-11-06 1.200 838,339 -103 0.20% 1,006,007
2020-11-09 2020-11-05 0.950 838,442 -8,000 0.20% 796,520
2020-08-12 2020-08-10 0.840 846,442 -11,000 0.20% 711,011
2020-08-11 2020-08-07 0.900 857,442 -4,000 0.21% 771,698
2020-07-28 2020-07-24 0.870 861,442 -2,000 0.21% 749,455
2020-07-22 2020-07-20 0.910 863,442 +10,000 0.21% 785,732
2020-06-15 2020-06-11 1.000 853,442 -30,000 0.21% 853,442
2020-04-22 2020-04-20 1.000 883,442 -20,000 0.21% 883,442
2019-11-15 2019-11-13 1.100 903,442 -14,000 0.22% 993,786
2019-11-13 2019-11-11 1.160 917,442 +18,600 0.22% 1,064,233
2019-11-12 2019-11-08 1.100 898,842 -20,000 0.22% 988,726
2019-10-30 2019-10-28 1.030 918,842 +14,000 0.22% 946,407
2019-10-08 2019-10-03 1.150 904,842 +55,000 0.22% 1,040,568
2019-09-24 2019-09-20 1.010 849,842 +30,000 0.20% 858,340
2019-09-20 2019-09-18 1.040 819,842 +77,000 0.20% 852,636
2019-09-17 2019-09-13 1.060 742,842 +5,000 0.18% 787,413
2019-09-06 2019-09-04 1.160 737,842 -7,000 0.18% 855,897
2019-09-05 2019-09-03 1.270 744,842 -20,000 0.18% 945,949
2019-09-02 2019-08-29 1.000 764,842 +48,400 0.18% 764,842
2019-08-30 2019-08-28 1.050 716,442 +64,000 0.17% 752,264
2019-08-29 2019-08-27 1.040 652,442 +3,000 0.16% 678,540
2019-08-28 2019-08-26 1.070 649,442 +40,000 0.16% 694,903
2019-08-27 2019-08-23 1.130 609,442 +30,000 0.15% 688,669
2019-08-23 2019-08-21 1.350 579,442 +5,000 0.14% 782,247
2019-08-21 2019-08-19 1.360 574,442 +240,000 0.14% 781,241
2019-08-06 2019-08-02 1.570 334,442 +12,300 0.08% 525,074
2019-07-30 2019-07-26 1.680 322,142 +5,000 0.08% 541,199
2019-07-29 2019-07-25 1.670 317,142 -2,500 0.08% 529,627
2019-07-04 2019-07-02 2.040 319,642 -34,000 0.08% 652,070
2019-07-02 2019-06-27 2.160 353,642 -2,000 0.09% 763,867
2019-05-10 2019-05-08 2.270 355,642 -4,400 0.09% 807,307
2019-04-10 2019-04-08 2.450 360,042 +2,400 0.09% 882,103
2019-03-06 2019-03-04 2.500 357,642 +7,000 0.09% 894,105
2019-02-12 2019-02-08 2.550 350,642 -19,400 0.08% 894,137
2019-01-30 2019-01-28 2.500 370,042 +15,000 0.09% 925,105
2019-01-23 2019-01-21 2.600 355,042 +49,000 0.08% 923,109
2019-01-21 2019-01-17 2.500 306,042 -35,000 0.07% 765,105
2019-01-15 2019-01-11 2.450 341,042 -1,800 0.08% 835,553
2018-11-30 2018-11-28 2.460 342,842 -141,400 0.08% 843,391
2018-11-23 2018-11-21 2.550 484,242 -13,000 0.12% 1,234,817
2018-11-21 2018-11-19 2.650 497,242 +13,000 0.12% 1,317,691
2018-11-19 2018-11-15 2.600 484,242 -10,000 0.12% 1,259,029
2018-10-25 2018-10-23 2.420 494,242 -3,000 0.12% 1,196,066
2018-10-23 2018-10-19 2.200 497,242 +10,000 0.12% 1,093,932
2018-10-15 2018-10-11 2.180 487,242 +14,400 0.12% 1,062,188
2018-07-31 2018-07-27 2.650 472,842 +20,000 0.11% 1,253,031
2018-06-28 2018-06-26 3.200 452,842 -10,000 0.11% 1,449,094
2018-04-27 2018-04-25 3.550 462,842 -12,000 0.11% 1,643,089
2018-04-26 2018-04-24 3.650 474,842 -150,000 0.11% 1,733,173
2018-04-16 2018-04-12 3.700 624,842 -2,000 0.15% 2,311,915
2018-04-12 2018-04-10 3.800 626,842 -2,000 0.15% 2,382,000
2018-04-11 2018-04-09 3.600 628,842 +20,000 0.15% 2,263,831
2018-04-10 2018-04-06 3.650 608,842 +24,000 0.15% 2,222,273
2018-04-04 2018-03-29 3.500 584,842 -20,000 0.14% 2,046,947
2018-03-28 2018-03-26 3.500 604,842 -5,000 0.14% 2,116,947
2018-03-27 2018-03-23 3.350 609,842 -90,000 0.15% 2,042,971
2018-03-26 2018-03-22 3.550 699,842 -5,000 0.17% 2,484,439
2018-03-20 2018-03-16 3.850 704,842 -3,000 0.17% 2,713,642
2018-03-19 2018-03-15 3.700 707,842 -80,000 0.17% 2,619,015
2018-03-16 2018-03-14 3.750 787,842 +2,000 0.19% 2,954,408
2018-03-15 2018-03-13 3.900 785,842 +109,800 0.19% 3,064,784
2018-03-14 2018-03-12 3.800 676,042 +118,200 0.16% 2,568,960
2018-03-13 2018-03-09 3.200 557,842 -33,800 0.13% 1,785,094
2018-03-12 2018-03-08 3.150 591,642 +10,000 0.14% 1,863,672
2018-03-09 2018-03-07 3.200 581,642 -40,000 0.14% 1,861,254
2018-03-08 2018-03-06 3.250 621,642 +23,400 0.15% 2,020,336
2018-03-07 2018-03-05 3.150 598,242 -20,000 0.14% 1,884,462
2018-03-06 2018-03-02 3.200 618,242 -5,000 0.15% 1,978,374
2018-03-05 2018-03-01 3.250 623,242 -91,200 0.15% 2,025,536
2018-02-28 2018-02-26 3.500 714,442 -4,600 0.17% 2,500,547
2018-02-27 2018-02-23 3.550 719,042 -100,000 0.17% 2,552,599
2018-02-26 2018-02-22 3.400 819,042 +46,000 0.20% 2,784,743
2018-02-23 2018-02-21 3.450 773,042 +4,000 0.18% 2,666,995
2018-02-20 2018-02-13 3.150 769,042 -100,000 0.18% 2,422,482
2018-02-14 2018-02-12 3.150 869,042 +36,000 0.21% 2,737,482
2018-02-13 2018-02-09 3.150 833,042 -145,000 0.20% 2,624,082
2018-02-09 2018-02-07 3.200 978,042 -32,600 0.23% 3,129,734
2018-02-08 2018-02-06 3.350 1,010,642 +1,200 0.24% 3,385,651
2018-02-07 2018-02-05 3.750 1,009,442 -99,200 0.24% 3,785,408
2018-02-06 2018-02-02 3.750 1,108,642 -248,400 0.26% 4,157,408
2018-02-05 2018-02-01 3.700 1,357,042 +242,200 0.32% 5,021,055
2018-02-02 2018-01-31 3.600 1,114,842 -23,400 0.27% 4,013,431
2018-02-01 2018-01-30 3.650 1,138,242 -66,600 0.27% 4,154,583
2018-01-31 2018-01-29 3.950 1,204,842 -85,800 0.29% 4,759,126
2018-01-30 2018-01-26 4.100 1,290,642 +17,300 0.31% 5,291,632
2018-01-29 2018-01-25 4.250 1,273,342 +353,800 0.30% 5,411,704
2018-01-26 2018-01-24 4.600 919,542 +34,400 0.22% 4,229,893
2018-01-16 2018-01-12 2.900 885,142 +33,000 0.21% 2,566,912
2017-11-28 2017-11-24 2.500 852,142 -5,000 0.20% 2,130,355
2017-11-24 2017-11-22 2.550 857,142 -15,000 0.20% 2,185,712
2017-11-23 2017-11-21 2.450 872,142 +10,000 0.21% 2,136,748
2017-11-16 2017-11-14 2.650 862,142 -10,000 0.21% 2,284,676
2017-11-14 2017-11-10 2.700 872,142 +10,000 0.21% 2,354,783
2017-11-13 2017-11-09 2.750 862,142 -20,000 0.21% 2,370,890
2017-11-09 2017-11-07 2.800 882,142 -10,000 0.21% 2,469,998
2017-11-08 2017-11-06 2.800 892,142 -8,000 0.21% 2,497,998
2017-11-07 2017-11-03 2.750 900,142 +5,000 0.22% 2,475,390
2017-11-06 2017-11-02 2.750 895,142 -7,000 0.21% 2,461,640
2017-10-26 2017-10-24 2.750 902,142 -15,800 0.22% 2,480,890
2017-10-25 2017-10-23 2.700 917,942 -14,400 0.22% 2,478,443
2017-10-11 2017-10-09 2.850 932,342 +10,000 0.22% 2,657,175
2017-10-10 2017-10-06 2.950 922,342 +5,000 0.22% 2,720,909
2017-10-09 2017-10-04 2.950 917,342 +12,000 0.22% 2,706,159
2017-10-04 2017-09-29 2.650 905,342 -9,400 0.22% 2,399,156
2017-09-29 2017-09-27 2.800 914,742 -23,800 0.22% 2,561,278
2017-09-27 2017-09-25 2.700 938,542 +42,800 0.22% 2,534,063
2017-09-26 2017-09-22 3.100 895,742 -37,595 0.21% 2,776,800
2017-09-25 2017-09-21 3.000 933,337 +11,200 0.22% 2,800,011
2017-09-22 2017-09-20 2.750 922,137 -10,000 0.22% 2,535,877
2017-09-21 2017-09-19 2.800 932,137 -22,200 0.22% 2,609,984
2017-09-20 2017-09-18 2.900 954,337 -15,000 0.23% 2,767,577
2017-09-19 2017-09-15 2.950 969,337 +25,400 0.23% 2,859,544
2017-09-18 2017-09-14 2.490 943,937 +8,000 0.23% 2,350,403
2017-09-15 2017-09-13 2.500 935,937 -5,000 0.22% 2,339,842
2017-09-13 2017-09-11 2.500 940,937 +10,000 0.22% 2,352,342
2017-09-11 2017-09-07 2.500 930,937 -200 0.22% 2,327,342
2017-08-16 2017-08-14 2.300 931,137 -200 0.22% 2,141,615
2017-08-01 2017-07-28 2.360 931,337 +200 0.22% 2,197,955
2017-07-31 2017-07-27 2.500 931,137 -10,400 0.22% 2,327,842
2017-07-27 2017-07-25 2.500 941,537 +400 0.22% 2,353,842
2017-07-26 2017-07-24 2.450 941,137 +25,800 0.22% 2,305,786
2017-07-25 2017-07-21 2.550 915,337 +31,200 0.22% 2,334,109
2017-07-24 2017-07-20 2.500 884,137 -200 0.21% 2,210,342
2017-07-12 2017-07-10 2.430 884,337 +5,000 0.21% 2,148,939
2017-07-11 2017-07-07 2.440 879,337 +22,000 0.21% 2,145,582
2017-07-10 2017-07-06 2.450 857,337 +45,000 0.20% 2,100,476
2017-07-04 2017-06-30 2.490 812,337 -5,000 0.19% 2,022,719
2017-06-28 2017-06-26 2.600 817,337 +30,000 0.20% 2,125,076
2017-06-23 2017-06-21 2.550 787,337 -30,000 0.19% 2,007,709
2017-06-22 2017-06-20 2.500 817,337 -65,000 0.20% 2,043,342
2017-06-21 2017-06-19 2.550 882,337 +69,600 0.21% 2,249,959
2017-06-09 2017-06-07 2.380 812,737 +12,000 0.19% 1,934,314
2017-06-08 2017-06-06 2.390 800,737 +20,000 0.19% 1,913,761
2017-06-02 2017-05-31 2.400 780,737 -200 0.19% 1,873,769
2017-05-26 2017-05-24 2.330 780,937 -200 0.19% 1,819,583
2017-05-24 2017-05-22 2.250 781,137 -5,000 0.19% 1,757,558
2017-03-16 2017-03-14 2.480 786,137 +10,000 0.19% 1,949,620
2017-02-09 2017-02-07 2.290 776,137 -40,000 0.19% 1,777,354
2017-02-06 2017-02-02 2.320 816,137 -10,000 0.19% 1,893,438
2017-02-03 2017-02-01 2.300 826,137 -9,800 0.20% 1,900,115
2017-02-02 2017-01-27 2.280 835,937 -10,200 0.20% 1,905,936
2017-01-11 2017-01-09 2.330 846,137 -3,000 0.20% 1,971,499
2017-01-03 2016-12-29 2.320 849,137 +200 0.20% 1,969,998
2016-12-14 2016-12-12 2.200 848,937 +600 0.20% 1,867,661
2016-12-12 2016-12-08 2.220 848,337 +200 0.20% 1,883,308
2016-11-11 2016-11-09 2.260 848,137 +5,000 0.20% 1,916,790
2016-11-03 2016-11-01 2.430 843,137 +5,000 0.20% 2,048,823
2016-11-01 2016-10-28 2.340 838,137 +21,000 0.20% 1,961,241
2016-10-31 2016-10-27 2.470 817,137 +3,200 0.20% 2,018,328
2016-10-20 2016-10-18 2.300 813,937 -200 0.19% 1,872,055
2016-10-11 2016-10-06 2.300 814,137 +5,000 0.19% 1,872,515
2016-09-13 2016-09-09 2.310 809,137 -2,000 0.19% 1,869,106
2016-09-08 2016-09-06 2.260 811,137 +2,000 0.19% 1,833,170
2016-09-01 2016-08-30 2.180 809,137 -10,000 0.19% 1,763,919
2016-08-25 2016-08-23 2.220 819,137 +10,000 0.20% 1,818,484
2016-08-24 2016-08-22 2.320 809,137 +10,000 0.19% 1,877,198
2016-08-16 2016-08-12 2.360 799,137 -57,600 0.19% 1,885,963
2016-08-15 2016-08-11 2.290 856,737 -4,400 0.20% 1,961,928
2016-08-12 2016-08-10 2.310 861,137 +20,000 0.21% 1,989,226
2016-08-11 2016-08-09 2.500 841,137 +36,400 0.20% 2,102,842
2016-08-08 2016-08-04 1.900 804,737 -2,200 0.19% 1,529,000
2016-05-27 2016-05-25 1.900 806,937 -1,000 0.19% 1,533,180
2016-04-13 2016-04-11 1.870 807,937 +1 0.19% 1,510,842
2016-03-18 2016-03-16 1.860 807,936 -11,000 0.19% 1,502,761
2016-03-15 2016-03-11 2.070 818,936 -60,000 0.20% 1,695,198
2016-03-04 2016-03-02 2.020 878,936 +71,000 0.21% 1,775,451
2016-02-15 2016-02-11 1.850 807,936 -200 0.19% 1,494,682
2015-10-22 2015-10-19 1.970 808,136 -16,000 0.19% 1,592,028
2015-10-13 2015-10-09 1.990 824,136 +16,000 0.20% 1,640,031
2015-10-06 2015-10-02 2.000 808,136 +10,000 0.19% 1,616,272
2015-08-27 2015-08-25 1.860 798,136 +5,000 0.19% 1,484,533
2015-08-26 2015-08-24 1.860 793,136 -46,200 0.19% 1,475,233
2015-08-25 2015-08-21 2.230 839,336 -1,200 0.20% 1,871,719
2015-08-19 2015-08-17 2.280 840,536 +200 0.20% 1,916,422
2015-08-06 2015-08-04 2.390 840,336 +10,000 0.20% 2,008,403
2015-07-29 2015-07-27 2.320 830,336 +200 0.20% 1,926,380
2015-07-24 2015-07-22 2.600 830,136 +10,000 0.20% 2,158,354
2015-07-22 2015-07-20 2.700 820,136 -15,000 0.20% 2,214,367
2015-07-21 2015-07-17 2.650 835,136 +5,000 0.20% 2,213,110
2015-07-17 2015-07-15 2.450 830,136 +50,000 0.20% 2,033,833
2015-07-16 2015-07-14 2.600 780,136 +50,000 0.19% 2,028,354
2015-07-14 2015-07-10 2.600 730,136 -10,000 0.17% 1,898,354
2015-07-13 2015-07-09 2.850 740,136 -50,000 0.18% 2,109,388
2015-07-10 2015-07-08 2.400 790,136 +15,000 0.19% 1,896,326
2015-07-09 2015-07-07 2.500 775,136 -5,200 0.19% 1,937,840
2015-07-08 2015-07-06 2.750 780,336 +40,000 0.19% 2,145,924
2015-07-07 2015-07-03 2.900 740,336 +15,000 0.18% 2,146,974
2015-07-06 2015-07-02 2.950 725,336 +25,000 0.17% 2,139,741
2015-07-03 2015-06-30 3.050 700,336 -15,200 0.17% 2,136,025
2015-07-02 2015-06-29 3.000 715,536 +10,200 0.17% 2,146,608
2015-06-30 2015-06-26 2.850 705,336 -28,600 0.17% 2,010,208
2015-06-25 2015-06-23 2.950 733,936 -38,000 0.18% 2,165,111
2015-06-24 2015-06-22 2.800 771,936 +35,200 0.18% 2,161,421
2015-06-22 2015-06-18 3.000 736,736 +10,200 0.18% 2,210,208
2015-06-17 2015-06-15 3.150 726,536 -105,000 0.17% 2,288,588
2015-06-16 2015-06-12 3.200 831,536 -25,000 0.20% 2,660,915
2015-06-15 2015-06-11 3.000 856,536 +20,200 0.20% 2,569,608
2015-06-12 2015-06-10 3.100 836,336 -40,000 0.20% 2,592,642
2015-06-11 2015-06-09 3.150 876,336 -230,600 0.21% 2,760,458
2015-06-09 2015-06-05 3.500 1,106,936 -60,200 0.26% 3,874,276
2015-06-08 2015-06-04 3.600 1,167,136 -30,000 0.28% 4,201,690
2015-06-05 2015-06-03 3.650 1,197,136 -30,000 0.29% 4,369,546
2015-06-04 2015-06-02 3.750 1,227,136 +26,000 0.29% 4,601,760
2015-06-03 2015-06-01 3.550 1,201,136 +57,000 0.29% 4,264,033
2015-06-02 2015-05-29 3.350 1,144,136 -3,400 0.27% 3,832,856
2015-06-01 2015-05-28 3.350 1,147,536 -5,000 0.27% 3,844,246
2015-05-29 2015-05-27 3.350 1,152,536 -20,000 0.28% 3,860,996
2015-05-28 2015-05-26 3.350 1,172,536 +20,000 0.28% 3,927,996
2015-05-27 2015-05-22 3.400 1,152,536 +29,000 0.28% 3,918,622
2015-05-26 2015-05-21 3.350 1,123,536 -22,000 0.27% 3,763,846
2015-05-21 2015-05-19 3.500 1,145,536 +12,000 0.27% 4,009,376
2015-05-20 2015-05-18 3.550 1,133,536 -10,000 0.27% 4,024,053
2015-05-19 2015-05-15 3.550 1,143,536 -5,000 0.27% 4,059,553
2015-05-18 2015-05-14 3.600 1,148,536 +44,800 0.27% 4,134,730
2015-05-13 2015-05-11 3.550 1,103,736 -43,600 0.26% 3,918,263
2015-05-12 2015-05-08 3.600 1,147,336 +50,600 0.27% 4,130,410
2015-05-11 2015-05-07 3.300 1,096,736 -60,000 0.26% 3,619,229
2015-05-08 2015-05-06 3.600 1,156,736 +28,000 0.28% 4,164,250
2015-05-07 2015-05-05 3.850 1,128,736 +20,000 0.27% 4,345,634
2015-05-06 2015-05-04 4.200 1,108,736 -122,452 0.26% 4,656,691
2015-05-05 2015-04-30 3.200 1,231,188 -151,198 0.29% 3,939,802
2015-05-04 2015-04-29 2.800 1,382,386 +14,000 0.33% 3,870,681
2015-04-30 2015-04-28 2.650 1,368,386 +200 0.33% 3,626,223
2015-04-29 2015-04-27 2.750 1,368,186 -12,000 0.33% 3,762,512
2015-04-28 2015-04-24 2.600 1,380,186 -32,000 0.33% 3,588,484
2015-04-27 2015-04-23 2.500 1,412,186 -7,200 0.34% 3,530,465
2015-04-24 2015-04-22 2.490 1,419,386 -35,800 0.34% 3,534,271
2015-04-23 2015-04-21 2.360 1,455,186 +35,600 0.35% 3,434,239
2015-04-22 2015-04-20 2.350 1,419,586 +600 0.34% 3,336,027
2015-04-21 2015-04-17 2.460 1,418,986 +28,000 0.34% 3,490,706
2015-04-17 2015-04-15 2.490 1,390,986 +11,400 0.33% 3,463,555
2015-04-16 2015-04-14 2.500 1,379,586 -200 0.33% 3,448,965
2015-04-15 2015-04-13 2.550 1,379,786 -7,800 0.33% 3,518,454
2015-04-14 2015-04-10 2.180 1,387,586 -20,000 0.33% 3,024,937
2015-04-13 2015-04-09 2.140 1,407,586 -20,400 0.34% 3,012,234
2015-04-10 2015-04-08 2.100 1,427,986 +40,000 0.34% 2,998,771
2015-04-08 2015-04-01 2.010 1,387,986 -200 0.33% 2,789,852
2015-04-01 2015-03-30 2.080 1,388,186 -10,400 0.33% 2,887,427
2015-03-30 2015-03-26 1.910 1,398,586 +10,000 0.33% 2,671,299
2015-03-27 2015-03-25 1.940 1,388,586 -400 0.33% 2,693,857
2015-03-26 2015-03-24 1.860 1,388,986 -200 0.33% 2,583,514
2015-03-25 2015-03-23 1.820 1,389,186 -200 0.33% 2,528,319
2015-03-16 2015-03-12 1.830 1,389,386 +16,200 0.33% 2,542,576
2015-02-26 2015-02-24 2.330 1,373,186 +5,000 0.33% 3,199,523
2015-02-03 2015-01-30 2.270 1,368,186 -25,000 0.33% 3,105,782
2015-01-20 2015-01-16 2.340 1,393,186 -5,000 0.33% 3,260,055
2015-01-08 2015-01-06 2.480 1,398,186 +5,000 0.33% 3,467,501
2015-01-07 2015-01-05 2.480 1,393,186 +20,000 0.33% 3,455,101
2015-01-06 2015-01-02 2.550 1,373,186 +1,000 0.33% 3,501,624
2014-12-23 2014-12-19 2.420 1,372,186 -10,000 0.33% 3,320,690
2014-12-18 2014-12-16 2.440 1,382,186 -20,000 0.33% 3,372,534
2014-12-15 2014-12-11 2.410 1,402,186 -18,000 0.33% 3,379,268
2014-12-10 2014-12-08 2.450 1,420,186 +200 0.34% 3,479,456
2014-12-09 2014-12-05 2.500 1,419,986 +29,000 0.34% 3,549,965
2014-12-08 2014-12-04 2.600 1,390,986 -4,000 0.33% 3,616,564
2014-12-03 2014-12-01 2.700 1,394,986 -10,000 0.33% 3,766,462
2014-12-02 2014-11-28 2.750 1,404,986 -42,000 0.34% 3,863,712
2014-11-28 2014-11-26 2.750 1,446,986 +70,000 0.35% 3,979,212
2014-11-27 2014-11-25 2.800 1,376,986 +22,000 0.33% 3,855,561
2014-11-26 2014-11-24 3.000 1,354,986 +33,000 0.32% 4,064,958
2014-11-18 2014-11-14 2.550 1,321,986 -200 0.32% 3,371,064
2014-11-17 2014-11-13 2.500 1,322,186 +200 0.32% 3,305,465
2014-11-12 2014-11-10 2.550 1,321,986 -4,400 0.32% 3,371,064
2014-10-14 2014-10-10 2.800 1,326,386 -20,000 0.32% 3,713,881
2014-10-13 2014-10-09 2.800 1,346,386 +20,000 0.32% 3,769,881
2014-09-26 2014-09-24 2.850 1,326,386 +20,000 0.32% 3,780,200
2014-09-19 2014-09-17 3.150 1,306,386 -20,000 0.31% 4,115,116
2014-09-18 2014-09-16 2.950 1,326,386 -8,000 0.32% 3,912,839
2014-09-15 2014-09-11 2.950 1,334,386 +20,000 0.32% 3,936,439
2014-09-12 2014-09-10 2.850 1,314,386 -39,182 0.31% 3,746,000
2014-09-11 2014-09-08 3.000 1,353,568 -10,000 0.32% 4,060,704
2014-09-10 2014-09-05 3.050 1,363,568 +13,000 0.33% 4,158,882
2014-09-08 2014-09-04 3.100 1,350,568 -4,600 0.32% 4,186,761
2014-09-03 2014-09-01 2.950 1,355,168 -3,600 0.32% 3,997,746
2014-09-02 2014-08-29 2.850 1,358,768 -8,400 0.32% 3,872,489
2014-08-29 2014-08-27 2.950 1,367,168 -19,000 0.33% 4,033,146
2014-08-27 2014-08-25 2.800 1,386,168 -13,000 0.33% 3,881,270
2014-08-26 2014-08-22 2.800 1,399,168 +37,445 0.33% 3,917,670
2014-08-25 2014-08-21 2.750 1,361,723 -15,559 0.33% 3,744,738
2014-08-22 2014-08-20 2.600 1,377,282 -100,200 0.33% 3,580,933
2014-08-21 2014-08-19 2.600 1,477,482 -200,000 0.35% 3,841,453
2014-08-19 2014-08-15 2.600 1,677,482 -610,000 0.40% 4,361,453
2014-08-18 2014-08-14 2.600 2,287,482 -6,000 0.55% 5,947,453
2014-08-13 2014-08-11 2.650 2,293,482 -600 0.55% 6,077,727
2014-08-08 2014-08-06 2.500 2,294,082 -20,000 0.55% 5,735,205
2014-08-07 2014-08-05 2.470 2,314,082 +20,200 0.55% 5,715,783
2014-08-04 2014-07-31 2.750 2,293,882 +13,400 0.55% 6,308,176
2014-08-01 2014-07-30 2.650 2,280,482 -15,000 0.54% 6,043,277
2014-07-31 2014-07-29 2.650 2,295,482 -400 0.55% 6,083,027
2014-07-29 2014-07-25 2.750 2,295,882 -99,419 0.55% 6,313,676
2014-07-28 2014-07-24 2.650 2,395,301 -400 0.57% 6,347,548
2014-07-25 2014-07-23 2.410 2,395,701 +14,200 0.57% 5,773,639
2014-07-23 2014-07-21 2.390 2,381,501 -200 0.57% 5,691,787
2014-07-21 2014-07-17 2.370 2,381,701 -1,000 0.57% 5,644,631
2014-07-18 2014-07-16 2.410 2,382,701 -1,000 0.57% 5,742,309
2014-07-17 2014-07-15 2.390 2,383,701 -2,200 0.57% 5,697,045
2014-07-16 2014-07-14 2.330 2,385,901 -19,400 0.57% 5,559,149
2014-07-15 2014-07-11 2.340 2,405,301 -15,000 0.57% 5,628,404
2014-07-14 2014-07-10 2.340 2,420,301 +34,200 0.58% 5,663,504
2014-07-11 2014-07-09 2.400 2,386,101 -75,400 0.57% 5,726,642
2014-07-09 2014-07-07 2.550 2,461,501 -200 0.59% 6,276,828
2014-07-08 2014-07-04 2.550 2,461,701 +6,800 0.59% 6,277,338
2014-07-04 2014-07-02 2.250 2,454,901 +10,000 0.59% 5,523,527
2014-07-03 2014-06-30 2.240 2,444,901 -11,800 0.58% 5,476,578
2014-06-26 2014-06-24 2.210 2,456,701 -18,400 0.59% 5,429,309
2014-06-20 2014-06-18 2.280 2,475,101 +11,000 0.59% 5,643,230
2014-06-19 2014-06-17 2.250 2,464,101 +10,200 0.59% 5,544,227
2014-06-18 2014-06-16 2.240 2,453,901 +20,000 0.59% 5,496,738
2014-06-17 2014-06-13 2.240 2,433,901 +42,200 0.58% 5,451,938
2014-06-09 2014-06-05 2.180 2,391,701 +20,000 0.57% 5,213,908
2014-06-06 2014-06-04 2.200 2,371,701 +200 0.57% 5,217,742
2014-06-05 2014-06-03 2.230 2,371,501 +10,000 0.57% 5,288,447
2014-05-30 2014-05-28 2.220 2,361,501 +10,000 0.56% 5,242,532
2014-05-29 2014-05-27 2.190 2,351,501 -69,600 0.56% 5,149,787
2014-05-27 2014-05-23 2.300 2,421,101 -5,600 0.58% 5,568,532
2014-05-21 2014-05-19 2.280 2,426,701 -12,200 0.58% 5,532,878
2014-05-20 2014-05-16 2.290 2,438,901 -2,400 0.58% 5,585,083
2014-05-15 2014-05-13 2.250 2,441,301 -200 0.58% 5,492,927
2014-05-14 2014-05-12 2.250 2,441,501 -400 0.58% 5,493,377
2014-05-12 2014-05-08 2.190 2,441,901 -200 0.58% 5,347,763
2014-05-09 2014-05-07 2.220 2,442,101 +200 0.58% 5,421,464
2014-05-02 2014-04-29 2.380 2,441,901 -31,400 0.58% 5,811,724
2014-04-30 2014-04-28 2.400 2,473,301 -39,000 0.59% 5,935,922
2014-04-29 2014-04-25 2.410 2,512,301 +1,000 0.60% 6,054,645
2014-04-28 2014-04-24 2.430 2,511,301 -65,636 0.60% 6,102,461
2014-04-25 2014-04-23 2.370 2,576,937 -5,000 0.62% 6,107,341
2014-04-24 2014-04-22 2.330 2,581,937 +50,800 0.62% 6,015,913
2014-04-23 2014-04-17 2.370 2,531,137 -20,000 0.60% 5,998,795
2014-04-22 2014-04-16 2.400 2,551,137 +5,200 0.61% 6,122,729
2014-04-17 2014-04-15 2.370 2,545,937 -1,090,600 0.61% 6,033,871
2014-04-16 2014-04-14 2.430 3,636,537 -3,800 0.87% 8,836,785
2014-04-11 2014-04-09 2.500 3,640,337 +3,900 0.87% 9,100,842
2014-04-09 2014-04-07 2.550 3,636,437 -11,000 0.87% 9,272,914
2014-04-07 2014-04-03 2.600 3,647,437 -139,000 0.87% 9,483,336
2014-04-04 2014-04-02 2.700 3,786,437 +1,158,810 0.90% 10,223,380
2014-04-03 2014-04-01 2.500 2,627,627 +47,400 0.63% 6,569,068
2014-04-02 2014-03-31 2.550 2,580,227 +982,582 0.62% 6,579,579
2014-04-01 2014-03-28 2.450 1,597,645 -71,000 0.38% 3,914,230
2014-03-31 2014-03-27 2.490 1,668,645 -129,200 0.40% 4,154,926
2014-03-28 2014-03-26 2.500 1,797,845 +229,200 0.43% 4,494,612
2014-03-27 2014-03-25 2.500 1,568,645 +9,000 0.37% 3,921,612
2014-03-25 2014-03-21 2.550 1,559,645 +10,000 0.37% 3,977,095
2014-03-24 2014-03-20 2.550 1,549,645 -1,565,455 0.37% 3,951,595
2014-03-21 2014-03-19 2.500 3,115,100 -532,600 0.74% 7,787,750
2014-03-20 2014-03-18 2.550 3,647,700 +1,813,958 0.87% 9,301,635
2014-03-19 2014-03-17 2.550 1,833,742 -44,380 0.44% 4,676,042
2014-03-18 2014-03-14 3.450 1,878,122 +654,818 0.45% 6,479,521
2014-03-17 2014-03-13 3.350 1,223,304 +782,010 0.29% 4,098,068
2014-03-14 2014-03-12 3.550 441,294 -10,000 0.16% 1,566,594
2014-03-13 2014-03-11 3.650 451,294 -68,400 0.16% 1,647,223
2014-03-12 2014-03-10 3.250 519,694 -19,200 0.19% 1,689,006
2014-03-11 2014-03-07 3.100 538,894 -200 0.19% 1,670,571
2014-03-10 2014-03-06 3.100 539,094 +20,000 0.19% 1,671,191
2014-03-07 2014-03-05 2.850 519,094 -12,000 0.19% 1,479,418
2014-03-06 2014-03-04 2.850 531,094 +52,000 0.19% 1,513,618
2014-03-04 2014-02-28 2.900 479,094 +20,000 0.17% 1,389,373
2014-02-27 2014-02-25 3.050 459,094 -20,000 0.16% 1,400,237
2014-02-25 2014-02-21 3.150 479,094 -48,000 0.17% 1,509,146
2014-02-24 2014-02-20 3.300 527,094 +67,400 0.19% 1,739,410
2014-02-21 2014-02-19 3.200 459,694 +20,000 0.16% 1,471,021
2014-02-17 2014-02-13 3.050 439,694 -17,200 0.16% 1,341,067
2014-02-14 2014-02-12 2.950 456,894 -15,000 0.16% 1,347,837
2014-02-13 2014-02-11 3.050 471,894 -600 0.17% 1,439,277
2014-02-12 2014-02-10 3.100 472,494 +29,800 0.17% 1,464,731
2014-02-11 2014-02-07 3.233 442,694 +6,003 0.16% 1,431,377
2014-02-10 2014-02-06 3.368 436,691 +57,811 0.16% 1,470,800
2014-02-07 2014-02-05 3.099 378,880 +4,898 0.12% 1,174,002
2014-02-06 2014-02-04 2.964 373,982 -110 0.12% 1,108,441
2014-02-05 2014-01-30 3.054 374,092 +17,814 0.12% 1,142,366
2014-02-04 2014-01-28 2.694 356,278 -17,591 0.11% 959,971
2014-01-29 2014-01-27 2.694 373,869 +11,579 0.12% 1,007,369
2014-01-27 2014-01-23 2.784 362,290 -11 0.12% 1,008,709
2014-01-03 2013-12-31 3.188 362,301 +12,915 0.12% 1,155,170
2013-12-06 2013-12-04 3.368 349,386 +17,815 0.11% 1,176,751
2013-12-05 2013-12-03 3.548 331,571 +223 0.11% 1,176,310
2013-11-29 2013-11-27 2.964 331,348 +33,402 0.11% 982,079
2013-11-04 2013-10-31 3.188 297,946 +17,814 0.10% 949,979
2013-10-31 2013-10-29 3.233 280,132 +27,612 0.09% 905,760
2013-10-29 2013-10-25 3.458 252,520 +11,134 0.08% 873,181
2013-10-25 2013-10-23 3.458 241,386 -8,907 0.08% 834,681
2013-10-24 2013-10-22 3.368 250,293 +446 0.08% 843,001
2013-10-03 2013-09-30 3.727 249,847 +17,814 0.08% 931,258
2013-09-24 2013-09-19 3.772 232,033 -2,672 0.07% 875,280
2013-09-10 2013-09-06 3.772 234,705 -5,567 0.08% 885,359
2013-09-09 2013-09-05 3.772 240,272 +8,684 0.08% 906,359
2013-09-06 2013-09-04 3.682 231,588 +5,567 0.07% 852,801
2013-08-13 2013-08-09 4.266 226,021 -3,340 0.07% 964,252
2013-08-12 2013-08-08 4.176 229,361 -6,235 0.07% 957,901
2013-07-16 2013-07-12 4.266 235,596 +8,907 0.08% 1,005,101
2013-07-15 2013-07-11 4.446 226,689 -10,688 0.07% 1,007,822
2013-07-11 2013-07-09 3.772 237,377 -223 0.08% 895,439
2013-07-03 2013-06-28 4.087 237,600 -28,948 0.08% 970,970
2013-07-02 2013-06-27 3.952 266,548 +8,684 0.09% 1,053,358
2013-06-28 2013-06-26 4.042 257,864 +3,340 0.08% 1,042,200
2013-06-27 2013-06-25 3.997 254,524 -6,235 0.08% 1,017,271
2013-06-26 2013-06-24 3.997 260,759 -7,794 0.08% 1,042,191
2013-06-25 2013-06-21 4.042 268,553 +3,341 0.09% 1,085,402
2013-06-21 2013-06-19 4.311 265,212 +24,272 0.09% 1,143,358
2013-05-30 2013-05-28 4.850 240,940 -668 0.08% 1,168,559
2013-05-28 2013-05-24 4.670 241,608 -8,907 0.08% 1,128,399
2013-05-23 2013-05-21 4.850 250,515 -11,134 0.08% 1,214,998
2013-05-22 2013-05-20 4.940 261,649 +8,907 0.08% 1,292,498
2013-05-21 2013-05-16 4.760 252,742 -11,134 0.08% 1,203,099
2013-05-20 2013-05-15 4.850 263,876 +11,134 0.08% 1,279,799
2013-05-14 2013-05-10 4.760 252,742 +4,453 0.08% 1,203,099
2013-05-13 2013-05-09 5.030 248,289 +1,559 0.08% 1,248,802
2013-04-30 2013-04-26 4.176 246,730 -1,113 0.08% 1,030,440
2013-04-24 2013-04-22 4.311 247,843 -8,908 0.08% 1,068,479
2013-04-23 2013-04-19 4.131 256,751 -12,247 0.08% 1,060,762
2013-04-10 2013-04-08 3.772 268,998 -668 0.09% 1,014,720
2013-04-08 2013-04-03 4.131 269,666 -891 0.09% 1,114,120
2013-03-25 2013-03-21 4.491 270,557 -2,672 0.09% 1,215,001
2013-03-22 2013-03-20 4.491 273,229 -8,907 0.09% 1,227,001
2013-03-18 2013-03-14 4.670 282,136 +6,680 0.09% 1,317,680
2013-03-13 2013-03-11 4.850 275,456 -7,793 0.09% 1,335,962
2013-03-12 2013-03-08 4.940 283,249 +5,567 0.09% 1,399,198
2013-03-11 2013-03-07 4.760 277,682 +15,587 0.09% 1,321,818
2013-03-06 2013-03-04 4.940 262,095 +11,134 0.08% 1,294,701
2013-03-05 2013-03-01 5.209 250,961 -6,680 0.08% 1,307,321
2013-03-04 2013-02-28 5.389 257,641 +15,587 0.08% 1,388,399
2013-03-01 2013-02-27 5.030 242,054 -1,113 0.08% 1,217,442
2013-02-28 2013-02-26 5.030 243,167 +3,340 0.08% 1,223,040
2013-02-26 2013-02-22 5.479 239,827 -5,789 0.08% 1,313,941
2013-02-25 2013-02-21 5.479 245,616 -5,568 0.08% 1,345,657
2013-02-22 2013-02-20 5.658 251,184 +2,450 0.08% 1,421,283
2013-02-21 2013-02-19 5.658 248,734 +8,907 0.08% 1,407,420
2013-02-19 2013-02-15 5.838 239,827 -10,020 0.08% 1,400,101
2013-02-08 2013-02-06 5.658 249,847 +8,907 0.08% 1,413,718
2013-02-07 2013-02-05 5.569 240,940 -4,008 0.08% 1,341,679
2013-01-29 2013-01-25 6.018 244,948 +7,793 0.08% 1,473,997
2013-01-28 2013-01-24 6.197 237,155 -63,464 0.08% 1,469,702
2013-01-25 2013-01-23 6.556 300,619 +12,471 0.10% 1,971,003
2013-01-24 2013-01-22 6.287 288,148 +38,301 0.09% 1,811,597
2013-01-23 2013-01-21 5.838 249,847 -12,248 0.08% 1,458,598
2013-01-22 2013-01-18 5.928 262,095 -23,604 0.08% 1,553,641
2013-01-21 2013-01-17 5.658 285,699 -7,348 0.09% 1,616,580
2013-01-18 2013-01-16 5.748 293,047 -48,990 0.09% 1,684,478
2013-01-17 2013-01-15 5.569 342,037 +22,268 0.11% 1,904,639
2013-01-16 2013-01-14 5.748 319,769 -18,260 0.10% 1,838,080
2013-01-15 2013-01-11 5.479 338,029 +14,474 0.11% 1,851,961
2013-01-14 2013-01-10 5.748 323,555 -19,373 0.10% 1,859,842
2013-01-11 2013-01-09 5.928 342,928 +18,928 0.11% 2,032,801
2013-01-10 2013-01-08 5.299 324,000 -18,037 0.10% 1,716,900
2013-01-09 2013-01-07 5.389 342,037 +53,443 0.11% 1,843,199
2013-01-08 2013-01-04 5.209 288,594 +11,134 0.09% 1,503,361
2013-01-07 2013-01-03 5.209 277,460 +12,916 0.09% 1,445,361
2013-01-04 2013-01-02 5.209 264,544 +12,915 0.09% 1,378,078
2013-01-03 2012-12-31 4.940 251,629 +17,815 0.08% 1,243,001
2013-01-02 2012-12-27 4.401 233,814 +8,907 0.08% 1,028,998
2012-12-28 2012-12-24 4.401 224,907 -6,235 0.07% 989,799
2012-12-27 2012-12-20 4.581 231,142 +66,804 0.07% 1,058,759
2012-12-20 2012-12-18 4.940 164,338 +1,113 0.05% 811,799
2012-12-19 2012-12-17 5.119 163,225 -8,907 0.05% 835,621
2012-12-18 2012-12-14 5.209 172,132 -7,571 0.06% 896,680
2012-12-17 2012-12-13 5.299 179,703 -16,701 0.06% 952,260
2012-12-14 2012-12-12 5.479 196,404 +891 0.06% 1,076,039
2012-12-13 2012-12-11 4.850 195,513 +20,932 0.06% 948,238
2012-12-12 2012-12-10 5.209 174,581 +3,562 0.06% 909,438
2012-12-10 2012-12-06 3.682 171,019 +16,701 0.06% 629,762
2012-12-05 2012-12-03 3.862 154,318 -5,567 0.05% 595,982
2012-12-03 2012-11-29 3.413 159,885 +11,134 0.05% 545,682
2012-11-09 2012-11-07 3.278 148,751 -4,453 0.05% 487,642
2012-11-05 2012-11-01 2.964 153,204 +3,340 0.05% 454,080
2012-11-02 2012-10-31 2.964 149,864 -445 0.05% 444,180
2012-11-01 2012-10-30 2.874 150,309 -2,227 0.05% 431,999
2012-10-31 2012-10-29 2.874 152,536 +7,126 0.05% 438,400
2012-10-24 2012-10-19 2.694 145,410 -22,268 0.05% 391,799
2012-10-22 2012-10-18 2.694 167,678 -16,701 0.05% 451,799
2012-10-17 2012-10-15 2.605 184,379 -20,487 0.06% 480,239
2012-10-15 2012-10-11 2.605 204,866 -19,596 0.07% 533,600
2012-10-11 2012-10-09 2.739 224,462 +13,584 0.07% 614,880
2012-10-10 2012-10-08 2.694 210,878 +22,045 0.07% 568,199
2012-10-09 2012-10-05 2.650 188,833 -44,091 0.06% 500,320
2012-10-03 2012-09-27 2.605 232,924 -6,012 0.07% 606,681
2012-09-28 2012-09-26 2.605 238,936 -18,483 0.08% 622,340
2012-09-27 2012-09-25 2.650 257,419 +6,235 0.08% 682,041
2012-09-26 2012-09-24 2.605 251,184 +20,042 0.08% 654,241
2012-09-25 2012-09-21 2.650 231,142 -7,794 0.07% 612,419
2012-09-24 2012-09-20 2.605 238,936 +22,268 0.08% 622,340
2012-09-21 2012-09-19 2.694 216,668 -55,670 0.07% 583,800
2012-09-20 2012-09-18 2.605 272,338 -51,439 0.09% 709,340
2012-09-19 2012-09-17 2.560 323,777 +11,356 0.10% 828,779
2012-09-18 2012-09-14 2.560 312,421 -10,243 0.10% 799,711
2012-09-17 2012-09-13 2.470 322,664 +2,450 0.10% 796,950
2012-09-14 2012-09-12 2.470 320,214 -15,143 0.10% 790,899
2012-09-13 2012-09-11 2.470 335,357 +29,617 0.11% 828,301
2012-09-12 2012-09-10 2.470 305,740 -25,608 0.10% 755,149
2012-09-11 2012-09-07 2.425 331,348 +7,571 0.11% 803,519
2012-09-06 2012-09-04 2.425 323,777 -28,949 0.10% 785,159
2012-09-05 2012-09-03 2.515 352,726 +42,755 0.11% 887,041
2012-09-04 2012-08-31 2.380 309,971 -7,126 0.10% 737,760
2012-09-03 2012-08-30 2.380 317,097 -445 0.10% 754,720
2012-08-31 2012-08-29 2.515 317,542 +3,340 0.10% 798,559
2012-08-30 2012-08-28 2.560 314,202 +8,239 0.10% 804,270
2012-08-29 2012-08-27 2.425 305,963 +22,491 0.10% 741,960
2012-08-28 2012-08-24 2.515 283,472 -22,268 0.09% 712,880
2012-08-27 2012-08-23 2.560 305,740 +63,909 0.10% 782,609
2012-08-24 2012-08-22 2.560 241,831 +25,163 0.08% 619,020
2012-07-19 2012-07-17 2.560 216,668 -1,113 0.07% 554,610
2012-07-17 2012-07-13 2.560 217,781 +15,587 0.07% 557,459
2012-07-10 2012-07-06 2.650 202,194 +28,949 0.07% 535,720
2012-07-09 2012-07-05 2.515 173,245 +8,907 0.06% 435,679
2012-07-06 2012-07-04 2.560 164,338 +8,907 0.05% 420,660
2012-07-05 2012-07-03 2.605 155,431 +10,021 0.05% 404,840
2012-06-13 2012-06-11 2.380 145,410 -19,819 0.05% 346,089
2012-06-12 2012-06-08 2.335 165,229 +19,819 0.05% 385,840
2012-02-29 2012-02-27 2.919 145,410 -45,650 0.05% 424,449
2012-02-28 2012-02-24 2.964 191,060 -60,124 0.06% 566,281
2012-02-24 2012-02-22 2.964 251,184 +105,774 0.08% 744,481
2012-02-21 2012-02-17 2.784 145,410 -5,567 0.05% 404,859
2012-02-16 2012-02-14 2.650 150,977 +5,567 0.05% 400,019
2012-01-30 2012-01-26 2.694 145,410 +1,781 0.05% 391,799
2012-01-12 2012-01-10 2.515 143,629 -3,340 0.05% 361,200
2011-12-05 2011-12-01 2.605 146,969 -11,134 0.05% 382,800
2011-11-28 2011-11-24 2.560 158,103 +1,113 0.05% 404,700
2011-11-18 2011-11-16 2.739 156,990 +11,134 0.05% 430,051
2011-11-17 2011-11-15 2.784 145,856 -22,268 0.05% 406,101
2011-10-27 2011-10-25 2.739 168,124 -5,567 0.05% 460,551
2011-09-28 2011-09-26 2.874 173,691 -5,567 0.06% 499,201
2011-08-17 2011-08-15 3.368 179,258 -668 0.06% 603,751
2011-08-16 2011-08-12 3.278 179,926 +668 0.06% 589,841
2011-07-29 2011-07-27 3.727 179,258 -3,340 0.06% 668,151
2011-07-15 2011-07-13 3.682 182,598 -8,016 0.06% 672,400
2011-07-14 2011-07-12 3.458 190,614 -3,118 0.06% 659,119
2011-07-06 2011-07-04 3.593 193,732 +11,134 0.06% 696,000
2011-07-05 2011-06-30 3.682 182,598 -8,907 0.06% 672,400
2011-06-30 2011-06-28 3.682 191,505 -11,134 0.06% 705,199
2011-06-10 2011-06-08 3.593 202,639 -33,402 0.07% 727,999
2011-06-07 2011-06-02 3.593 236,041 -13,584 0.08% 847,999
2011-05-26 2011-05-24 3.727 249,625 -2,449 0.08% 930,431
2011-05-24 2011-05-20 3.682 252,074 +6,680 0.08% 928,239
2011-05-12 2011-05-09 3.907 245,394 +6,013 0.08% 958,741
2011-05-11 2011-05-06 3.997 239,381 -14,475 0.08% 956,748
2011-05-03 2011-04-28 4.131 253,856 -7,793 0.08% 1,048,801
2011-04-29 2011-04-27 4.131 261,649 +3,340 0.08% 1,080,998
2011-04-28 2011-04-26 4.131 258,309 -22,268 0.08% 1,067,199
2011-04-27 2011-04-21 4.266 280,577 +11,134 0.09% 1,196,999
2011-04-26 2011-04-20 4.221 269,443 +11,134 0.09% 1,137,399
2011-04-18 2011-04-14 4.446 258,309 -13,361 0.08% 1,148,399
2011-04-14 2011-04-12 4.311 271,670 +5,567 0.09% 1,171,200
2011-04-08 2011-04-06 4.356 266,103 +22,268 0.09% 1,159,150
2011-03-25 2011-03-23 4.311 243,835 -11,134 0.08% 1,051,200
2011-03-24 2011-03-22 4.266 254,969 -9,575 0.08% 1,087,750
2011-03-11 2011-03-09 4.356 264,544 -12,693 0.09% 1,152,359
2011-03-10 2011-03-08 4.491 277,237 +2,895 0.09% 1,244,999
2011-03-03 2011-03-01 4.940 274,342 -5,567 0.09% 1,355,199
2011-02-25 2011-02-23 4.670 279,909 -3,340 0.09% 1,307,279
2011-02-23 2011-02-21 4.940 283,249 +11,134 0.09% 1,399,198
2011-02-21 2011-02-17 4.850 272,115 -7,794 0.09% 1,319,758
2011-02-17 2011-02-15 4.940 279,909 +8,907 0.09% 1,382,699
2011-02-16 2011-02-14 4.760 271,002 +11,134 0.09% 1,290,020
2011-02-15 2011-02-11 4.670 259,868 -5,567 0.08% 1,213,680
2011-02-08 2011-02-02 5.030 265,435 +5,567 0.09% 1,335,040
2011-01-25 2011-01-21 4.670 259,868 -33,402 0.08% 1,213,680
2011-01-19 2011-01-17 4.581 293,270 -22,268 0.09% 1,343,340
2011-01-18 2011-01-14 4.581 315,538 +11,134 0.10% 1,445,339
2011-01-14 2011-01-12 4.581 304,404 -22,268 0.10% 1,394,339
2011-01-12 2011-01-10 4.491 326,672 -5,567 0.11% 1,466,999
2011-01-11 2011-01-07 4.581 332,239 +5,567 0.11% 1,521,839
2011-01-03 2010-12-29 4.491 326,672 -22,268 0.11% 1,466,999
2010-12-22 2010-12-20 4.491 348,940 -223 0.11% 1,566,999
2010-12-17 2010-12-15 4.491 349,163 -1,113 0.11% 1,568,001
2010-12-15 2010-12-13 4.491 350,276 -4,454 0.11% 1,572,999
2010-11-25 2010-11-23 4.221 354,730 -13,806 0.11% 1,497,420
2010-11-22 2010-11-18 4.176 368,536 -8,017 0.12% 1,539,150
2010-11-18 2010-11-16 4.446 376,553 +22,268 0.12% 1,674,092
2010-11-17 2010-11-15 4.581 354,285 +5,567 0.11% 1,622,822
2010-11-16 2010-11-12 4.581 348,718 -5,567 0.11% 1,597,322
2010-11-15 2010-11-11 4.491 354,285 -2,226 0.11% 1,591,002
2010-11-11 2010-11-09 4.670 356,511 -446 0.11% 1,665,038
2010-11-10 2010-11-08 4.581 356,957 -22,268 0.11% 1,635,061
2010-11-09 2010-11-05 4.356 379,225 -46,763 0.12% 1,651,911
2010-11-02 2010-10-29 3.952 425,988 -22,268 0.14% 1,683,441
2010-10-27 2010-10-25 4.131 448,256 +31,176 0.14% 1,851,961
2010-10-25 2010-10-21 4.176 417,080 +22,268 0.13% 1,741,888
2010-10-22 2010-10-20 4.131 394,812 -5,567 0.13% 1,631,158
2010-10-21 2010-10-19 4.311 400,379 +22,268 0.13% 1,726,078
2010-10-20 2010-10-18 4.311 378,111 -10,689 0.12% 1,630,079
2010-10-18 2010-10-14 4.491 388,800 -50,103 0.13% 1,746,000
2010-10-15 2010-10-13 4.581 438,903 -32,734 0.14% 2,010,420
2010-10-14 2010-10-12 4.131 471,637 -10,021 0.15% 1,948,560
2010-10-13 2010-10-11 4.131 481,658 -16,701 0.16% 1,989,961
2010-10-12 2010-10-08 4.087 498,359 -10,020 0.16% 2,036,581
2010-10-08 2010-10-06 3.952 508,379 -16,701 0.16% 2,009,038
2010-10-05 2010-09-30 3.952 525,080 -5,567 0.17% 2,075,038
2010-10-04 2010-09-29 3.907 530,647 +5,567 0.17% 2,073,208
2010-09-30 2010-09-28 3.952 525,080 -11,134 0.17% 2,075,038
2010-09-29 2010-09-27 3.907 536,214 +3,340 0.17% 2,094,958
2010-09-28 2010-09-24 3.997 532,874 -22,268 0.17% 2,129,769
2010-09-27 2010-09-22 3.862 555,142 +20,709 0.18% 2,143,979
2010-09-24 2010-09-21 3.907 534,433 +1,559 0.17% 2,088,000
2010-09-22 2010-09-20 3.997 532,874 +7,794 0.17% 2,129,769
2010-09-16 2010-09-14 3.952 525,080 -14,029 0.17% 2,075,038
2010-09-10 2010-09-08 3.952 539,109 -446 0.17% 2,130,479
2010-09-09 2010-09-07 4.042 539,555 +22,268 0.17% 2,180,701
2010-09-07 2010-09-03 3.907 517,287 -4,453 0.17% 2,021,012
2010-08-24 2010-08-20 3.862 521,740 -22,046 0.17% 2,014,979
2010-08-23 2010-08-19 3.862 543,786 -222 0.18% 2,100,122
2010-08-10 2010-08-06 3.952 544,008 -11,802 0.18% 2,149,839
2010-08-09 2010-08-05 3.997 555,810 +11,802 0.18% 2,221,439
2010-07-28 2010-07-26 3.952 544,008 -16,479 0.18% 2,149,839
2010-07-27 2010-07-23 3.997 560,487 -4,453 0.18% 2,240,132
2010-07-22 2010-07-20 3.772 564,940 +22,268 0.18% 2,131,079
2010-07-21 2010-07-19 3.682 542,672 -16,924 0.17% 1,998,339
2010-07-19 2010-07-15 3.727 559,596 -5,790 0.18% 2,085,790
2010-07-16 2010-07-14 3.817 565,386 +446 0.18% 2,158,152
2010-07-14 2010-07-12 3.907 564,940 -6,235 0.18% 2,207,189
2010-07-13 2010-07-09 3.817 571,175 +6,012 0.18% 2,180,249
2010-07-12 2010-07-08 3.682 565,163 -9,798 0.18% 2,081,160
2010-07-09 2010-07-07 3.638 574,961 +9,798 0.19% 2,091,421
2010-07-07 2010-07-05 3.593 565,163 +10,689 0.18% 2,030,400
2010-07-05 2010-06-30 3.727 554,474 +6,012 0.18% 2,066,699
2010-06-29 2010-06-25 3.862 548,462 -11,134 0.18% 2,118,181
2010-06-24 2010-06-22 3.952 559,596 -223 0.18% 2,211,440
2010-06-23 2010-06-21 4.042 559,819 -19,150 0.18% 2,262,602
2010-06-22 2010-06-18 3.682 578,969 -2,450 0.19% 2,132,000
2010-06-21 2010-06-17 3.727 581,419 +48,099 0.19% 2,167,132
2010-06-07 2010-06-03 3.548 533,320 -11,134 0.17% 1,892,051
2010-06-03 2010-06-01 3.503 544,454 -3,117 0.18% 1,907,101
2010-06-02 2010-05-31 3.503 547,571 +13,361 0.18% 1,918,020
2010-06-01 2010-05-28 3.548 534,210 +11,134 0.17% 1,895,209
2010-05-31 2010-05-27 3.548 523,076 -6,681 0.17% 1,855,709
2010-05-28 2010-05-26 3.413 529,757 -4,453 0.17% 1,808,041
2010-05-26 2010-05-24 3.548 534,210 +11,134 0.17% 1,895,209
2010-05-25 2010-05-20 3.413 523,076 +4,453 0.17% 1,785,239
2010-05-24 2010-05-19 3.503 518,623 +8,239 0.17% 1,816,621
2010-05-19 2010-05-17 3.548 510,384 +2,227 0.16% 1,810,682
2010-05-18 2010-05-14 3.772 508,157 -3,340 0.16% 1,916,881
2010-05-17 2010-05-13 3.772 511,497 +8,685 0.16% 1,929,480
2010-05-11 2010-05-07 3.727 502,812 -11,357 0.16% 1,874,139
2010-05-10 2010-05-06 3.817 514,169 +9,353 0.17% 1,962,650
2010-05-07 2010-05-05 3.907 504,816 -34,516 0.16% 1,972,288
2010-05-06 2010-05-04 3.772 539,332 +11,134 0.17% 2,034,480
2010-05-03 2010-04-29 4.042 528,198 +8,907 0.17% 2,134,800
2010-04-30 2010-04-28 4.221 519,291 +16,701 0.17% 2,192,081
2010-04-29 2010-04-27 4.266 502,590 +14,475 0.16% 2,144,151
2010-04-28 2010-04-26 4.356 488,115 -6,681 0.16% 2,126,238
2010-04-27 2010-04-23 4.266 494,796 +16,033 0.16% 2,110,901
2010-04-26 2010-04-22 4.401 478,763 -11,134 0.15% 2,107,000
2010-04-23 2010-04-21 4.491 489,897 -12,915 0.16% 2,200,000
2010-04-22 2010-04-20 4.491 502,812 -4,454 0.16% 2,257,998
2010-04-21 2010-04-19 4.491 507,266 +8,239 0.16% 2,278,000
2010-04-20 2010-04-16 4.760 499,027 +2,227 0.16% 2,375,461
2010-04-19 2010-04-15 4.850 496,800 -2,672 0.16% 2,409,480
2010-04-16 2010-04-14 4.850 499,472 +223 0.16% 2,422,439
2010-04-15 2010-04-13 4.850 499,249 -4,009 0.16% 2,421,358
2010-04-14 2010-04-12 4.940 503,258 +8,017 0.16% 2,486,001
2010-04-13 2010-04-09 4.940 495,241 -10,021 0.16% 2,446,399
2010-04-12 2010-04-08 5.030 505,262 +16,701 0.16% 2,541,281
2010-04-09 2010-04-07 5.209 488,561 +14,252 0.16% 2,545,041
2010-04-08 2010-04-01 5.119 474,309 -5,790 0.15% 2,428,199
2010-04-07 2010-03-31 4.940 480,099 -11,134 0.15% 2,371,600
2010-04-01 2010-03-30 4.940 491,233 -9,353 0.16% 2,426,600
2010-03-31 2010-03-29 4.940 500,586 +2,227 0.16% 2,472,802
2010-03-30 2010-03-26 4.760 498,359 -3,117 0.16% 2,372,281
2010-03-29 2010-03-25 4.760 501,476 +2,004 0.16% 2,387,119
2010-03-26 2010-03-24 4.850 499,472 +5,790 0.16% 2,422,439
2010-03-25 2010-03-23 4.940 493,682 +668 0.16% 2,438,698
2010-03-24 2010-03-22 5.030 493,014 +222 0.16% 2,479,678
2010-03-23 2010-03-19 5.030 492,792 -222 0.16% 2,478,561
2010-03-22 2010-03-18 5.119 493,014 -2,005 0.16% 2,523,958
2010-03-18 2010-03-16 5.030 495,019 -5,121 0.16% 2,489,762
2010-03-17 2010-03-15 5.119 500,140 -15,365 0.16% 2,560,439
2010-03-16 2010-03-12 5.119 515,505 -6,235 0.17% 2,639,099
2010-03-15 2010-03-11 5.119 521,740 -5,567 0.17% 2,671,019
2010-03-12 2010-03-10 5.209 527,307 +45,649 0.17% 2,746,879
2010-03-11 2010-03-09 5.299 481,658 -11,356 0.16% 2,552,341
2010-03-10 2010-03-08 5.209 493,014 +668 0.16% 2,568,238
2010-03-09 2010-03-05 5.209 492,346 -2,227 0.16% 2,564,758
2010-03-08 2010-03-04 5.119 494,573 -5,567 0.16% 2,531,939
2010-03-04 2010-03-02 5.299 500,140 +11,134 0.16% 2,650,279
2010-03-03 2010-03-01 5.389 489,006 +23,827 0.16% 2,635,199
2010-03-01 2010-02-25 5.119 465,179 +6,680 0.15% 2,381,458
2010-02-23 2010-02-19 4.850 458,499 -7,794 0.15% 2,223,720
2010-02-19 2010-02-17 5.030 466,293 -3,340 0.15% 2,345,281
2010-02-17 2010-02-11 5.030 469,633 +3,340 0.15% 2,362,080
2010-02-12 2010-02-10 4.940 466,293 -18,482 0.15% 2,303,401
2010-02-11 2010-02-09 4.670 484,775 +7,794 0.16% 2,264,079
2010-02-09 2010-02-05 4.760 476,981 +1,781 0.15% 2,270,518
2010-02-05 2010-02-03 5.119 475,200 -16,701 0.15% 2,432,760
2010-02-04 2010-02-02 4.940 491,901 -11,134 0.16% 2,429,900
2010-02-03 2010-02-01 4.850 503,035 +25,386 0.16% 2,439,720
2010-02-02 2010-01-29 4.850 477,649 -891 0.15% 2,316,598
2010-02-01 2010-01-28 4.850 478,540 -5,567 0.15% 2,320,919
2010-01-29 2010-01-27 4.940 484,107 -2,672 0.16% 2,391,399
2010-01-28 2010-01-26 5.119 486,779 +5,567 0.16% 2,492,038
2010-01-27 2010-01-25 5.209 481,212 -7,794 0.15% 2,506,758
2010-01-25 2010-01-21 5.389 489,006 +11,134 0.16% 2,635,199
2010-01-19 2010-01-15 5.569 477,872 -1,114 0.15% 2,661,039
2010-01-18 2010-01-14 5.658 478,986 -5,567 0.15% 2,710,262
2010-01-15 2010-01-13 5.658 484,553 -6,457 0.16% 2,741,762
2010-01-13 2010-01-11 5.658 491,010 +11,134 0.16% 2,778,298
2010-01-11 2010-01-07 5.838 479,876 +38,969 0.15% 2,801,498
2010-01-07 2010-01-05 5.569 440,907 -19,596 0.14% 2,455,199
2010-01-06 2010-01-04 5.479 460,503 +4,899 0.15% 2,522,959
2010-01-05 2009-12-31 5.479 455,604 -12,248 0.15% 2,496,119
2010-01-04 2009-12-29 5.389 467,852 +33,403 0.15% 2,521,202
2009-12-30 2009-12-28 5.389 434,449 +38,746 0.14% 2,341,197
2009-12-29 2009-12-24 5.569 395,703 +6,903 0.13% 2,203,479
2009-12-23 2009-12-21 5.209 388,800 -40,082 0.13% 2,025,360
2009-12-22 2009-12-18 5.389 428,882 -1,337 0.14% 2,311,197
2009-12-21 2009-12-17 5.838 430,219 -890 0.14% 2,511,603
2009-12-18 2009-12-16 6.197 431,109 +10,020 0.14% 2,671,678
2009-12-17 2009-12-15 6.377 421,089 -31,175 0.14% 2,685,222
2009-12-16 2009-12-14 6.646 452,264 -13,361 0.15% 3,005,881
2009-12-15 2009-12-11 6.736 465,625 -27,835 0.15% 3,136,502
2009-12-14 2009-12-10 6.377 493,460 -2,227 0.16% 3,146,721
2009-12-11 2009-12-09 7.006 495,687 -67,917 0.16% 3,472,563
2009-12-10 2009-12-08 6.736 563,604 -6,681 0.18% 3,796,499
2009-12-09 2009-12-07 6.197 570,285 -245,171 0.18% 3,534,183
2009-12-08 2009-12-04 6.377 815,456 +47,877 0.26% 5,200,042
2009-12-07 2009-12-03 6.377 767,579 +73,484 0.25% 4,894,738
2009-12-04 2009-12-02 6.107 694,095 +195,959 0.22% 4,239,121
2009-12-03 2009-12-01 5.658 498,136 -3,340 0.16% 2,818,620
2009-12-02 2009-11-30 5.569 501,476 -1,114 0.16% 2,792,478
2009-12-01 2009-11-27 5.389 502,590 +5,567 0.16% 2,708,402
2009-11-30 2009-11-26 5.838 497,023 +3,341 0.16% 2,901,602
2009-11-27 2009-11-25 5.838 493,682 +2,226 0.16% 2,882,097
2009-11-26 2009-11-24 5.658 491,456 -15,587 0.16% 2,780,822
2009-11-24 2009-11-20 5.658 507,043 +11,134 0.16% 2,869,018
2009-11-23 2009-11-19 5.658 495,909 -16,033 0.16% 2,806,018
2009-11-20 2009-11-18 5.569 511,942 +12,247 0.16% 2,850,759
2009-11-19 2009-11-17 5.748 499,695 +11,134 0.16% 2,872,321
2009-11-18 2009-11-16 5.838 488,561 +7,616 0.16% 2,852,201
2009-11-17 2009-11-13 5.748 480,945 +1,113 0.15% 2,764,543
2009-11-16 2009-11-12 5.658 479,832 +5,567 0.15% 2,715,049
2009-11-13 2009-11-11 5.838 474,265 -20,709 0.15% 2,768,742
2009-11-11 2009-11-09 6.107 494,974 -2,004 0.16% 3,023,008
2009-11-06 2009-11-04 5.838 496,978 -11,134 0.16% 2,901,339
2009-11-05 2009-11-03 5.748 508,112 -66,804 0.16% 2,920,703
2009-11-03 2009-10-30 5.838 574,916 +31,620 0.19% 3,356,338
2009-11-02 2009-10-29 5.748 543,296 -22,268 0.17% 3,122,946
2009-10-30 2009-10-28 6.018 565,564 -5,789 0.18% 3,403,334
2009-10-29 2009-10-27 6.197 571,353 -6,681 0.18% 3,540,802
2009-10-28 2009-10-23 6.287 578,034 -3,785 0.19% 3,634,121
2009-10-27 2009-10-22 6.467 581,819 +16,701 0.19% 3,762,430
2009-10-23 2009-10-21 6.556 565,118 -52,108 0.18% 3,705,186
2009-10-22 2009-10-20 6.107 617,226 +4,009 0.20% 3,769,651
2009-10-21 2009-10-19 5.838 613,217 +53,443 0.20% 3,579,938
2009-10-16 2009-10-14 5.569 559,774 +4,454 0.18% 3,117,112
2009-10-12 2009-10-08 5.838 555,320 -5,567 0.18% 3,241,938
2009-10-09 2009-10-07 5.928 560,887 -8,908 0.18% 3,324,813
2009-10-08 2009-10-06 5.838 569,795 +6,681 0.18% 3,326,442
2009-10-07 2009-10-05 5.479 563,114 -5,567 0.18% 3,085,135
2009-10-06 2009-10-02 5.389 568,681 -66,804 0.18% 3,064,559
2009-10-05 2009-09-30 5.479 635,485 +7,125 0.20% 3,481,634
2009-10-02 2009-09-29 5.479 628,360 -16,701 0.20% 3,442,598
2009-09-29 2009-09-25 5.748 645,061 -11,802 0.21% 3,707,906
2009-09-28 2009-09-24 5.569 656,863 -1,781 0.21% 3,657,754
2009-09-25 2009-09-23 5.658 658,644 -16,701 0.21% 3,726,827
2009-09-24 2009-09-22 5.748 675,345 +22,268 0.22% 3,881,983
2009-09-23 2009-09-21 5.928 653,077 -14,029 0.21% 3,871,295
2009-09-22 2009-09-18 6.018 667,106 -23,381 0.21% 4,014,372
2009-09-21 2009-09-17 6.107 690,487 +6,903 0.22% 4,217,085
2009-09-18 2009-09-16 6.018 683,584 +12,247 0.22% 4,113,530
2009-09-17 2009-09-15 6.107 671,337 -5,567 0.22% 4,100,129
2009-09-15 2009-09-11 6.107 676,904 +27,835 0.22% 4,134,129
2009-09-14 2009-09-10 6.018 649,069 +28,281 0.21% 3,905,833
2009-09-11 2009-09-09 6.197 620,788 +18,927 0.20% 3,847,161
2009-09-10 2009-09-08 6.377 601,861 -109,113 0.19% 3,837,978
2009-09-09 2009-09-07 6.018 710,974 +20,041 0.23% 4,278,352
2009-09-08 2009-09-04 5.838 690,933 +10,466 0.22% 4,033,641
2009-09-07 2009-09-03 5.569 680,467 +58,342 0.22% 3,789,193
2009-09-03 2009-09-01 5.479 622,125 +669 0.20% 3,408,439
2009-09-02 2009-08-31 5.299 621,456 -3,118 0.20% 3,293,141
2009-09-01 2009-08-28 5.569 624,574 -39,637 0.20% 3,477,952
2009-08-28 2009-08-26 6.107 664,211 +50,103 0.21% 4,056,607
2009-08-27 2009-08-25 5.928 614,108 +8,239 0.20% 3,640,296
2009-08-26 2009-08-24 6.018 605,869 -4,453 0.19% 3,645,873
2009-08-25 2009-08-21 5.928 610,322 -5,567 0.20% 3,617,853
2009-08-21 2009-08-19 5.838 615,889 -2,005 0.20% 3,595,537
2009-08-20 2009-08-18 6.018 617,894 -11,134 0.20% 3,718,234
2009-08-19 2009-08-17 6.107 629,028 +31,176 0.20% 3,841,730
2009-08-18 2009-08-14 6.467 597,852 +13,138 0.19% 3,866,110
2009-08-17 2009-08-13 6.556 584,714 -4,677 0.19% 3,833,667
2009-08-14 2009-08-12 6.377 589,391 +3,563 0.19% 3,758,459
2009-08-12 2009-08-10 6.287 585,828 +5,567 0.19% 3,683,122
2009-08-11 2009-08-07 6.287 580,261 +3,341 0.19% 3,648,122
2009-08-10 2009-08-06 6.556 576,920 -2,450 0.19% 3,782,565
2009-08-07 2009-08-05 6.467 579,370 -44,536 0.19% 3,746,593
2009-08-06 2009-08-04 6.826 623,906 -30,062 0.20% 4,258,736
2009-08-05 2009-08-03 7.006 653,968 -16,924 0.21% 4,581,409
2009-08-04 2009-07-31 6.916 670,892 +14,475 0.22% 4,639,715
2009-08-03 2009-07-30 6.736 656,417 -19,819 0.21% 4,421,698
2009-07-31 2009-07-29 6.916 676,236 +6,458 0.22% 4,676,673
2009-07-30 2009-07-28 7.275 669,778 +38,969 0.22% 4,872,635
2009-07-29 2009-07-27 7.455 630,809 -33,402 0.20% 4,702,447
2009-07-28 2009-07-24 7.095 664,211 -50,326 0.21% 4,712,823
2009-07-27 2009-07-23 6.646 714,537 +83,283 0.23% 4,749,025
2009-07-24 2009-07-22 6.377 631,254 -3,341 0.20% 4,025,413
2009-07-23 2009-07-21 6.377 634,595 +50,103 0.20% 4,046,718
2009-07-22 2009-07-20 6.197 584,492 +2,227 0.19% 3,622,227
2009-07-21 2009-07-17 6.287 582,265 -10,020 0.19% 3,660,722
2009-07-20 2009-07-16 6.107 592,285 -31,176 0.19% 3,617,326
2009-07-17 2009-07-15 6.197 623,461 +70,590 0.20% 3,863,726
2009-07-16 2009-07-14 5.928 552,871 +8,907 0.18% 3,277,296
2009-07-15 2009-07-13 5.748 543,964 -22,268 0.18% 3,126,786
2009-07-14 2009-07-10 6.107 566,232 +11,134 0.18% 3,458,210
2009-07-13 2009-07-09 6.197 555,098 -2,227 0.18% 3,440,066
2009-07-10 2009-07-08 6.377 557,325 -14,474 0.18% 3,553,979
2009-07-09 2009-07-07 6.377 571,799 -199,299 0.18% 3,646,278
2009-07-08 2009-07-06 6.826 771,098 +251,184 0.25% 5,263,458
2009-07-07 2009-07-03 6.556 519,914 -27,835 0.17% 3,408,807
2009-07-06 2009-07-02 6.107 547,749 -25,831 0.18% 3,345,326
2009-07-03 2009-06-30 6.197 573,580 -131,604 0.18% 3,554,603
2009-07-02 2009-06-29 6.467 705,184 -10,021 0.23% 4,560,190
2009-06-30 2009-06-26 6.556 715,205 +3,118 0.23% 4,689,228
2009-06-29 2009-06-25 6.556 712,087 +62,795 0.23% 4,668,785
2009-06-26 2009-06-24 5.838 649,292 +22,714 0.21% 3,790,543
2009-06-25 2009-06-23 5.838 626,578 -5,567 0.20% 3,657,939
2009-06-24 2009-06-22 6.287 632,145 -15,142 0.20% 3,974,319
2009-06-23 2009-06-19 6.287 647,287 -62,796 0.21% 4,069,517
2009-06-22 2009-06-18 6.377 710,083 -22,268 0.23% 4,528,094
2009-06-19 2009-06-17 6.646 732,351 +34,070 0.24% 4,867,422
2009-06-18 2009-06-16 6.556 698,281 -11,802 0.22% 4,578,266
2009-06-17 2009-06-15 6.826 710,083 +51,884 0.23% 4,846,974
2009-06-16 2009-06-12 7.275 658,199 -179,257 0.21% 4,788,398
2009-06-15 2009-06-11 7.006 837,456 +47,876 0.27% 5,866,845
2009-06-12 2009-06-10 7.095 789,580 -19,151 0.25% 5,602,363
2009-06-11 2009-06-09 6.826 808,731 -137,839 0.26% 5,520,338
2009-06-10 2009-06-08 7.006 946,570 +164,116 0.30% 6,631,249
2009-06-09 2009-06-05 6.736 782,454 -13,361 0.25% 5,270,697
2009-06-08 2009-06-04 7.006 795,815 -135,167 0.26% 5,575,126
2009-06-05 2009-06-03 6.826 930,982 +52,330 0.30% 6,354,814
2009-06-04 2009-06-02 7.006 878,652 -75,712 0.28% 6,155,445
2009-06-03 2009-06-01 7.544 954,364 +385,905 0.31% 7,200,146
2009-06-02 2009-05-29 7.006 568,459 +14,920 0.18% 3,982,371
2009-06-01 2009-05-27 6.916 553,539 -51,216 0.18% 3,828,132
2009-05-29 2009-05-26 6.826 604,755 +64,800 0.19% 4,128,013
2009-05-27 2009-05-25 7.095 539,955 +51,216 0.17% 3,831,181
2009-05-26 2009-05-22 6.646 488,739 +52,553 0.16% 3,248,304
2009-05-25 2009-05-21 7.095 436,186 +890 0.14% 3,094,901
2009-05-22 2009-05-20 6.826 435,296 +4,454 0.14% 2,971,298
2009-05-21 2009-05-19 7.095 430,842 -668 0.14% 3,056,984
2009-05-20 2009-05-18 7.544 431,510 +45,872 0.14% 3,255,503
2009-05-18 2009-05-14 6.287 385,638 -40,082 0.12% 2,424,520
2009-05-15 2009-05-13 5.479 425,720 +12,247 0.14% 2,332,394
2009-05-14 2009-05-12 4.581 413,473 +16,701 0.13% 1,893,936
2009-05-13 2009-05-11 4.670 396,772 +12,247 0.13% 1,853,072
2009-05-11 2009-05-07 4.401 384,525 +66,805 0.12% 1,692,266
2009-05-08 2009-05-06 4.670 317,720 -28,949 0.10% 1,483,870
2009-05-07 2009-05-05 3.907 346,669 +15,588 0.11% 1,354,417
2009-05-06 2009-05-04 3.682 331,081 +55,670 0.11% 1,219,175
2009-05-04 2009-04-29 3.323 275,411 +5,567 0.09% 915,232
2009-04-29 2009-04-27 3.458 269,844 -3,340 0.09% 933,086
2009-04-27 2009-04-23 3.593 273,184 -3,341 0.09% 981,439
2009-04-23 2009-04-21 3.503 276,525 +3,341 0.09% 968,606
2009-04-22 2009-04-20 3.593 273,184 -22,268 0.09% 981,439
2009-04-21 2009-04-17 3.727 295,452 -7,794 0.10% 1,101,243
2009-04-20 2009-04-16 3.817 303,246 +27,835 0.10% 1,157,529
2009-04-17 2009-04-15 3.862 275,411 -2,227 0.09% 1,063,647
2009-04-16 2009-04-14 3.727 277,638 +40,083 0.09% 1,034,844
2009-04-15 2009-04-09 3.638 237,555 +11,134 0.08% 864,106
2009-04-09 2009-04-07 3.638 226,421 -2,227 0.07% 823,606
2009-04-08 2009-04-06 3.548 228,648 -44,536 0.07% 811,171
2009-04-07 2009-04-03 3.817 273,184 +16,701 0.09% 1,042,779
2009-04-06 2009-04-02 3.727 256,483 +32,288 0.08% 955,993
2009-04-03 2009-04-01 3.188 224,195 -72,371 0.07% 714,829
2009-04-02 2009-03-31 2.919 296,566 +5,567 0.10% 865,671
2009-04-01 2009-03-30 2.784 290,999 -4,453 0.09% 810,217
2009-03-31 2009-03-27 3.054 295,452 +31,843 0.10% 902,223
2009-03-30 2009-03-26 2.829 263,609 -16,033 0.08% 745,794
2009-03-26 2009-03-24 2.739 279,642 +11,134 0.09% 766,038
2009-03-20 2009-03-18 2.425 268,508 -2,227 0.09% 651,132
2009-03-16 2009-03-12 2.209 270,735 +1,559 0.09% 598,174
2009-03-05 2009-03-03 2.380 269,176 -18,705 0.09% 640,664
2009-03-02 2009-02-26 2.560 287,881 -14,697 0.09% 736,895
2009-02-27 2009-02-25 2.605 302,578 -33,402 0.10% 788,104
2009-02-25 2009-02-23 2.694 335,980 -1,336 0.11% 905,279
2009-02-19 2009-02-17 2.694 337,316 -8,908 0.11% 908,879
2009-02-18 2009-02-16 2.739 346,224 +4,231 0.11% 948,429
2009-02-17 2009-02-13 2.919 341,993 +22,268 0.11% 998,271
2009-02-12 2009-02-10 2.874 319,725 -4,453 0.10% 918,913
2009-02-10 2009-02-06 3.054 324,178 +13,361 0.10% 989,944
2009-01-30 2009-01-23 2.515 310,817 +2,895 0.10% 781,647
2009-01-16 2009-01-14 3.054 307,922 -46,763 0.10% 940,303
2009-01-14 2009-01-12 2.964 354,685 +4,899 0.11% 1,051,247
2009-01-12 2009-01-08 3.144 349,786 +41,864 0.11% 1,099,559
2009-01-09 2009-01-07 3.368 307,922 -22,269 0.10% 1,037,098
2009-01-08 2009-01-06 3.233 330,191 +66,805 0.11% 1,067,618
2009-01-07 2009-01-05 3.099 263,386 -6,681 0.08% 816,131
2009-01-06 2009-01-02 3.009 270,067 +6,681 0.09% 812,577
2009-01-05 2008-12-31 2.874 263,386 -12,248 0.08% 756,991
2008-12-30 2008-12-24 2.964 275,634 -241,608 0.09% 816,949
2008-12-29 2008-12-22 3.188 517,242 +22,268 0.17% 1,649,188
2008-12-23 2008-12-19 3.368 494,974 -84,619 0.16% 1,667,100
2008-12-22 2008-12-18 3.278 579,593 +322,887 0.19% 1,900,045
2008-12-19 2008-12-17 2.784 256,706 -3,340 0.08% 714,736
2008-12-17 2008-12-15 2.605 260,046 -2,227 0.08% 677,324
2008-12-16 2008-12-12 2.650 262,273 -5,567 0.08% 694,902
2008-12-15 2008-12-11 2.784 267,840 +32,289 0.09% 745,736
2008-12-12 2008-12-10 2.784 235,551 -13,361 0.08% 655,835
2008-12-11 2008-12-09 2.694 248,912 +10,020 0.08% 670,680
2008-12-10 2008-12-08 3.054 238,892 -13,360 0.08% 729,505
2008-12-09 2008-12-05 3.233 252,252 +32,288 0.08% 815,615
2008-12-08 2008-12-04 2.650 219,964 +2,227 0.07% 582,803
2008-11-12 2008-11-10 2.515 217,737 -1,336 0.07% 547,568
2008-09-19 2008-09-17 2.650 219,073 -4,454 0.07% 580,442
2008-09-17 2008-09-12 2.605 223,527 +4,454 0.07% 582,205
2008-09-16 2008-09-11 2.515 219,073 -32,289 0.07% 550,928
2008-09-11 2008-09-09 2.874 251,362 +5,567 0.08% 722,433
2008-09-09 2008-09-05 3.368 245,795 -5,567 0.08% 827,851
2008-09-08 2008-09-04 3.503 251,362 -12,024 0.08% 880,465
2008-09-02 2008-08-29 3.817 263,386 +46,540 0.08% 1,005,379
2008-09-01 2008-08-28 3.548 216,846 +11,134 0.07% 769,301
2008-08-28 2008-08-26 3.638 205,712 -5,567 0.07% 748,277
2008-08-20 2008-08-18 4.087 211,279 -11,134 0.07% 863,407
2008-08-15 2008-08-13 4.087 222,413 -18,928 0.07% 908,907
2008-08-14 2008-08-12 4.266 241,341 +3,340 0.08% 1,029,610
2008-08-11 2008-08-07 5.569 238,001 +6,681 0.08% 1,325,313
2008-08-07 2008-08-04 6.107 231,320 +5,567 0.07% 1,412,765
2008-08-04 2008-07-31 7.634 225,753 -891 0.07% 1,723,457
2008-07-24 2008-07-22 7.544 226,644 +891 0.07% 1,709,903
2008-07-23 2008-07-21 7.994 225,753 -2,227 0.07% 1,804,561
2008-07-21 2008-07-17 7.544 227,980 +5,567 0.07% 1,719,982
2008-07-16 2008-07-14 8.173 222,413 +8,907 0.07% 1,817,814
2008-07-15 2008-07-11 8.712 213,506 -6,680 0.07% 1,860,072
2008-07-14 2008-07-10 8.263 220,186 +5,567 0.07% 1,819,389
2008-07-07 2008-07-03 7.814 214,619 -1,559 0.07% 1,677,009
2008-07-03 2008-06-30 8.263 216,178 -446 0.07% 1,786,271
2008-06-30 2008-06-26 8.353 216,624 +5,568 0.07% 1,809,412
2008-06-26 2008-06-24 8.443 211,056 +3,340 0.07% 1,781,860
2008-06-16 2008-06-12 8.622 207,716 -1,782 0.07% 1,790,974
2008-06-11 2008-06-06 9.161 209,498 -2,227 0.07% 1,919,234
2008-06-06 2008-06-04 8.981 211,725 -222 0.07% 1,901,604
2008-06-04 2008-06-02 9.431 211,947 +4,453 0.07% 1,998,778
2008-06-03 2008-05-30 9.610 207,494 -5,567 0.07% 1,994,056
2008-06-02 2008-05-29 9.251 213,061 -5,567 0.07% 1,971,012
2008-05-30 2008-05-28 8.712 218,628 -2,894 0.07% 1,904,695
2008-05-29 2008-05-27 8.532 221,522 -5,567 0.07% 1,890,116
2008-05-28 2008-05-26 8.353 227,089 +5,567 0.07% 1,896,824
2008-05-27 2008-05-23 8.712 221,522 -1,114 0.07% 1,929,908
2008-05-26 2008-05-22 8.622 222,636 +2,227 0.07% 1,919,617
2008-05-23 2008-05-21 8.802 220,409 +1,113 0.07% 1,940,007
2008-05-22 2008-05-20 8.802 219,296 -5,567 0.07% 1,930,211
2008-05-21 2008-05-19 8.981 224,863 +4,454 0.07% 2,019,603
2008-05-16 2008-05-14 9.251 220,409 +2,227 0.07% 2,038,987
2008-05-15 2008-05-13 9.251 218,182 -8,907 0.07% 2,018,386
2008-05-14 2008-05-09 9.610 227,089 +2,226 0.07% 2,182,367
2008-05-13 2008-05-08 9.520 224,863 -2,226 0.07% 2,140,779
2008-05-09 2008-05-07 9.431 227,089 -6,681 0.07% 2,141,575
2008-05-08 2008-05-06 10.059 233,770 +22,268 0.08% 2,351,553
2008-05-07 2008-05-05 8.802 211,502 +4,008 0.07% 1,861,609
2008-05-06 2008-05-02 9.071 207,494 +8,908 0.07% 1,882,240
2008-05-05 2008-04-30 9.161 198,586 +4,453 0.06% 1,819,268
2008-04-30 2008-04-28 9.610 194,133 +1,114 0.06% 1,865,654
2008-04-29 2008-04-25 9.520 193,019 -2,227 0.06% 1,837,612
2008-04-28 2008-04-24 10.059 195,246 -5,567 0.06% 1,964,030
2008-04-09 2008-04-07 10.598 200,813 +5,567 0.06% 2,128,246
2008-04-08 2008-04-03 10.688 195,246 +1,113 0.06% 2,086,782
2008-03-31 2008-03-27 10.329 194,133 +1,114 0.06% 2,005,142
2008-03-27 2008-03-25 10.778 193,019 -5,567 0.06% 2,080,316
2008-03-26 2008-03-20 10.419 198,586 -1,114 0.06% 2,068,972
2008-03-20 2008-03-18 11.047 199,700 -11,134 0.06% 2,206,130
2008-03-18 2008-03-14 11.856 210,834 -1,113 0.07% 2,499,554
2008-03-12 2008-03-10 12.394 211,947 +1,113 0.07% 2,626,965
2008-03-04 2008-02-29 13.921 210,834 -5,121 0.07% 2,935,083
2008-02-19 2008-02-15 12.844 215,955 +222 0.07% 2,773,622
2008-02-12 2008-02-06 11.676 215,733 +1,114 0.07% 2,518,883
2008-02-04 2008-01-31 10.868 214,619 -5,567 0.07% 2,332,392
2008-02-01 2008-01-30 10.508 220,186 +5,567 0.07% 2,313,788
2008-01-30 2008-01-28 10.868 214,619 +17,814 0.07% 2,332,392
2008-01-29 2008-01-25 10.868 196,805 -5,567 0.06% 2,138,797
2008-01-28 2008-01-24 10.059 202,372 +2,227 0.07% 2,035,712
2008-01-24 2008-01-22 9.520 200,145 -9,798 0.06% 1,905,455
2008-01-21 2008-01-17 11.047 209,943 -20,932 0.07% 2,319,287
2008-01-18 2008-01-16 10.778 230,875 -223 0.07% 2,488,319
2008-01-10 2008-01-08 13.652 231,098 +8,239 0.07% 3,154,916
2008-01-09 2008-01-07 13.831 222,859 -5,789 0.07% 3,082,470
2008-01-08 2008-01-04 14.101 228,648 -2,227 0.07% 3,224,149
2008-01-07 2008-01-03 14.011 230,875 -12,247 0.07% 3,234,815
2008-01-04 2008-01-02 13.921 243,122 -7,126 0.08% 3,384,573
2008-01-03 2007-12-31 14.370 250,248 +22,268 0.08% 3,596,156
2008-01-02 2007-12-27 14.011 227,980 +15,142 0.07% 3,194,253
2007-12-28 2007-12-24 14.640 212,838 -13,361 0.07% 3,115,909
2007-12-21 2007-12-19 13.562 226,199 -5,567 0.07% 3,067,719
2007-12-20 2007-12-18 13.113 231,766 -3,340 0.07% 3,039,139
2007-12-19 2007-12-17 13.831 235,106 -2,227 0.08% 3,251,864
2007-12-18 2007-12-14 14.999 237,333 +3,340 0.08% 3,559,775
2007-12-14 2007-12-12 15.897 233,993 -445 0.08% 3,719,839
2007-12-05 2007-12-03 17.963 234,438 -8,239 0.08% 4,211,201
2007-12-04 2007-11-30 18.322 242,677 -2,227 0.08% 4,446,382
2007-12-03 2007-11-29 15.718 244,904 +2,227 0.08% 3,849,301
2007-11-27 2007-11-23 16.167 242,677 -2,672 0.08% 3,923,278
2007-11-26 2007-11-22 15.897 245,349 -5,567 0.08% 3,900,368
2007-11-22 2007-11-20 16.167 250,916 -5,122 0.08% 4,056,475
2007-11-20 2007-11-16 16.616 256,038 +891 0.08% 4,254,261
2007-11-19 2007-11-15 16.885 255,147 -3,340 0.08% 4,308,204
2007-11-16 2007-11-14 17.244 258,487 +5,567 0.08% 4,457,465
2007-11-15 2007-11-13 16.706 252,920 -19,151 0.08% 4,225,169
2007-11-14 2007-11-12 18.143 272,071 -1,113 0.09% 4,936,073
2007-11-13 2007-11-09 19.580 273,184 -3,563 0.09% 5,348,842
2007-11-12 2007-11-08 19.939 276,747 -8,907 0.09% 5,518,028
2007-11-09 2007-11-07 20.657 285,654 -2,450 0.09% 5,900,871
2007-11-08 2007-11-06 19.849 288,104 -11,134 0.09% 5,718,598
2007-11-07 2007-11-05 19.669 299,238 +5,122 0.10% 5,885,845
2007-11-06 2007-11-02 20.747 294,116 +668 0.09% 6,102,090
2007-11-01 2007-10-30 20.388 293,448 -2,227 0.09% 5,982,807
2007-10-31 2007-10-29 20.029 295,675 +6,458 0.10% 5,921,987
2007-10-30 2007-10-26 20.208 289,217 -8,908 0.09% 5,844,594
2007-10-29 2007-10-25 20.029 298,125 +41,196 0.10% 5,971,057
2007-10-26 2007-10-24 19.849 256,929 +21,378 0.08% 5,099,803
2007-10-25 2007-10-23 19.310 235,551 -5,567 0.08% 4,548,533
2007-10-23 2007-10-18 19.939 241,118 +14,474 0.08% 4,807,625
2007-10-22 2007-10-17 20.837 226,644 -17,592 0.07% 4,722,589
2007-10-18 2007-10-16 19.580 244,236 -3,340 0.08% 4,782,050
2007-10-17 2007-10-15 21.106 247,576 -3,118 0.08% 5,225,458
2007-10-16 2007-10-12 22.094 250,694 +2,227 0.08% 5,538,945
2007-10-15 2007-10-11 22.364 248,467 -2,227 0.08% 5,556,688
2007-10-12 2007-10-10 22.903 250,694 -1,113 0.08% 5,741,589
2007-10-11 2007-10-09 22.454 251,807 +2,672 0.08% 5,654,000
2007-10-10 2007-10-08 21.556 249,135 -2,672 0.08% 5,370,243
2007-10-09 2007-10-05 21.556 251,807 -2,672 0.08% 5,427,840
2007-10-08 2007-10-04 21.466 254,479 +20,041 0.08% 5,462,580
2007-10-05 2007-10-03 20.029 234,438 -3,340 0.08% 4,695,489
2007-10-04 2007-10-02 20.568 237,778 -6,681 0.08% 4,890,521
2007-10-03 2007-09-28 18.771 244,459 -1,113 0.08% 4,588,812
2007-10-02 2007-09-27 18.143 245,572 -113,122 0.08% 4,455,313
2007-09-28 2007-09-25 19.849 358,694 +109,782 0.12% 7,119,744
2007-09-27 2007-09-24 17.783 248,912 -11,357 0.08% 4,426,485
2007-09-25 2007-09-21 18.143 260,269 -10,911 0.08% 4,721,954
2007-09-24 2007-09-20 17.514 271,180 -5,345 0.09% 4,749,416
2007-09-21 2007-09-19 18.143 276,525 +8,462 0.09% 5,016,880
2007-09-20 2007-09-18 17.604 268,063 -1,781 0.09% 4,718,902
2007-09-19 2007-09-17 17.694 269,844 -20,487 0.09% 4,774,490
2007-09-18 2007-09-14 17.424 290,331 -7,125 0.09% 5,058,749
2007-09-17 2007-09-13 18.861 297,456 -46,318 0.10% 5,610,351
2007-09-14 2007-09-12 14.640 343,774 +13,806 0.11% 5,032,788
2007-09-13 2007-09-11 13.921 329,968 -22,268 0.11% 4,593,582
2007-09-12 2007-09-10 14.640 352,236 -6,680 0.11% 5,156,670
2007-09-11 2007-09-07 14.191 358,916 -97,534 0.12% 5,093,284
2007-09-10 2007-09-06 12.484 456,450 +2,672 0.15% 5,698,440
2007-09-06 2007-09-04 12.664 453,778 -111,340 0.15% 5,746,594
2007-09-05 2007-09-03 12.396 565,118 -3,111 0.18% 7,005,396
2007-09-04 2007-08-31 12.307 568,229 -2,243 0.18% 6,993,285
2007-08-31 2007-08-29 12.129 570,472 +10,092 0.18% 6,919,138
2007-08-27 2007-08-23 12.218 560,380 -2,243 0.18% 6,846,710
2007-08-24 2007-08-22 12.396 562,623 +2,019 0.18% 6,974,467
2007-08-23 2007-08-21 11.594 560,604 -7,850 0.18% 6,499,475
2007-08-22 2007-08-20 11.415 568,454 +14,577 0.18% 6,489,094
2007-08-20 2007-08-16 11.237 553,877 -11,213 0.18% 6,223,900
2007-08-16 2007-08-14 12.307 565,090 -6,727 0.18% 6,954,653
2007-08-15 2007-08-13 12.486 571,817 -6,728 0.18% 7,139,435
2007-08-14 2007-08-10 12.129 578,545 -19,062 0.19% 7,017,054
2007-08-13 2007-08-09 12.396 597,607 +5,606 0.19% 7,408,141
2007-08-10 2007-08-08 12.396 592,001 -25,117 0.19% 7,338,647
2007-08-09 2007-08-07 11.683 617,118 -11,213 0.20% 7,209,718
2007-08-08 2007-08-06 12.129 628,331 +37,452 0.20% 7,620,898
2007-08-07 2007-08-03 12.486 590,879 +39,245 0.19% 7,377,434
2007-08-06 2007-08-02 13.199 551,634 -31,396 0.18% 7,281,008
2007-08-03 2007-08-01 13.467 583,030 -31,621 0.19% 7,851,391
2007-08-02 2007-07-31 13.734 614,651 +45,973 0.20% 8,441,664
2007-08-01 2007-07-30 13.912 568,678 +1,122 0.18% 7,911,699
2007-07-31 2007-07-27 13.556 567,556 -6,280 0.18% 7,693,626
2007-07-30 2007-07-26 14.180 573,836 +7,401 0.22% 8,136,988
2007-07-27 2007-07-25 14.804 566,435 +28,481 0.22% 8,385,654
2007-07-26 2007-07-24 14.180 537,954 +23,323 0.21% 7,628,181
2007-07-25 2007-07-23 14.804 514,631 -5,607 0.20% 7,618,733
2007-07-24 2007-07-20 14.715 520,238 +1,570 0.20% 7,655,345
2007-07-23 2007-07-19 14.002 518,668 +6,728 0.20% 7,262,194
2007-07-20 2007-07-18 13.823 511,940 +8,298 0.20% 7,076,679
2007-07-19 2007-07-17 13.912 503,642 -897 0.19% 7,006,890
2007-07-18 2007-07-16 13.467 504,539 +17,716 0.19% 6,794,389
2007-07-17 2007-07-13 14.537 486,823 -1,794 0.19% 7,076,808
2007-07-16 2007-07-12 14.448 488,617 -26,463 0.19% 7,059,311
2007-07-12 2007-07-10 15.161 515,080 -6,055 0.20% 7,809,125
2007-07-10 2007-07-06 15.161 521,135 -6,055 0.20% 7,900,924
2007-07-09 2007-07-05 15.072 527,190 +449 0.20% 7,945,708
2007-07-06 2007-07-04 14.626 526,741 +4,036 0.20% 7,704,061
2007-07-05 2007-07-03 14.893 522,705 +5,607 0.20% 7,784,879
2007-07-04 2007-06-29 14.537 517,098 -5,607 0.20% 7,516,908
2007-07-03 2007-06-28 14.804 522,705 -7,849 0.20% 7,738,263
2007-06-29 2007-06-27 15.339 530,554 +6,280 0.20% 8,138,358
2007-06-28 2007-06-26 15.785 524,274 -89,031 0.20% 8,275,807
2007-06-27 2007-06-25 15.874 613,305 +58,531 0.24% 9,735,881
2007-06-26 2007-06-22 14.715 554,774 0.21% 8,163,545

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top