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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-12-06 2023-12-04 0.990 0 +0
2023-12-05 2023-12-01 0.990 0 -379,583
2023-11-22 2023-11-20 0.980 379,583 -12 0.08% 371,991
2023-11-17 2023-11-15 0.960 379,595 -559 0.08% 364,411
2023-11-13 2023-11-09 0.950 380,154 -40 0.08% 361,146
2023-11-08 2023-11-06 0.950 380,194 -40 0.08% 361,184
2023-11-06 2023-11-02 0.930 380,234 -7,024 0.08% 353,618
2023-09-22 2023-09-20 0.940 387,258 -10 0.08% 364,023
2023-09-19 2023-09-15 0.940 387,268 +11,000 0.08% 364,032
2023-09-14 2023-09-12 0.940 376,268 -4,553 0.08% 353,692
2023-07-25 2023-07-21 0.550 380,821 +4,000 0.08% 209,452
2023-07-12 2023-07-10 0.840 376,821 +1,000 0.08% 316,530
2023-06-26 2023-06-21 1.350 375,821 -1,200 0.08% 507,358
2023-04-24 2023-04-20 1.460 377,021 -400 0.08% 550,451
2023-03-08 2023-03-06 1.750 377,421 -3,129 0.08% 660,487
2023-01-27 2023-01-20 1.900 380,550 -168 0.08% 723,045
2022-12-28 2022-12-22 1.950 380,718 -300 0.08% 742,400
2022-12-21 2022-12-19 2.000 381,018 -8 0.08% 762,036
2022-11-11 2022-11-09 2.000 381,026 -30,000 0.08% 762,052
2022-10-06 2022-10-03 2.050 411,026 -2,000 0.08% 842,603
2022-09-30 2022-09-28 2.150 413,026 -12,500 0.09% 888,006
2022-09-21 2022-09-19 2.250 425,526 -800 0.09% 957,434
2022-08-30 2022-08-26 2.270 426,326 -80 0.09% 967,760
2022-08-09 2022-08-05 2.260 426,406 -172 0.09% 963,678
2022-07-29 2022-07-27 2.300 426,578 -720 0.09% 981,129
2021-12-28 2021-12-22 2.400 427,298 -500 0.09% 1,025,515
2021-12-23 2021-12-21 2.400 427,798 -1,000 0.09% 1,026,715
2021-12-06 2021-12-02 2.200 428,798 -3,000 0.09% 943,356
2021-12-03 2021-12-01 2.150 431,798 -10,000 0.09% 928,366
2021-11-17 2021-11-15 1.510 441,798 +10,000 0.09% 667,115
2021-11-04 2021-11-02 1.260 431,798 +1,000 0.09% 544,065
2021-11-02 2021-10-29 1.320 430,798 -2,500 0.09% 568,653
2021-10-04 2021-09-29 1.580 433,298 -240 0.09% 684,611
2021-08-30 2021-08-26 1.600 433,538 -4,500 0.09% 693,661
2021-08-24 2021-08-20 1.580 438,038 +20,000 0.09% 692,100
2021-08-19 2021-08-17 1.580 418,038 +14,000 0.09% 660,500
2021-08-13 2021-08-11 1.630 404,038 +3,000 0.08% 658,582
2021-08-10 2021-08-06 1.600 401,038 +1,000 0.08% 641,661
2021-08-06 2021-08-04 1.680 400,038 +16,000 0.08% 672,064
2021-07-20 2021-07-16 1.840 384,038 +10,000 0.08% 706,630
2021-05-06 2021-05-04 2.320 374,038 -20,700 0.08% 867,768
2021-05-05 2021-05-03 1.800 394,738 -20,000 0.08% 710,528
2021-04-29 2021-04-27 1.810 414,738 -16 0.09% 750,676
2021-04-26 2021-04-22 1.820 414,754 -1,500 0.09% 754,852
2021-03-03 2021-03-01 2.350 416,254 -10,000 0.09% 978,197
2021-02-25 2021-02-23 2.440 426,254 +9,940 0.09% 1,040,060
2021-02-19 2021-02-17 1.920 416,314 -200 0.09% 799,323
2021-02-16 2021-02-09 1.900 416,514 -36 0.09% 791,377
2021-02-10 2021-02-08 1.990 416,550 -16 0.09% 828,934
2021-02-05 2021-02-03 1.840 416,566 -1,721 0.09% 766,481
2021-02-04 2021-02-02 1.840 418,287 +7,700 0.09% 769,648
2021-01-26 2021-01-22 1.920 410,587 -2,616 0.08% 788,327
2021-01-25 2021-01-21 1.840 413,203 -10,297 0.09% 760,294
2021-01-22 2021-01-20 1.920 423,500 -2,150 0.09% 813,120
2021-01-21 2021-01-19 1.920 425,650 -24 0.09% 817,248
2021-01-13 2021-01-11 2.000 425,674 -377 0.09% 851,348
2020-12-30 2020-12-28 1.840 426,051 -10,700 0.09% 783,934
2020-12-18 2020-12-16 2.080 436,751 -8 0.09% 908,442
2020-12-09 2020-12-07 2.000 436,759 -1,500 0.09% 873,518
2020-12-03 2020-12-01 2.000 438,259 -144 0.09% 876,518
2020-11-03 2020-10-30 1.600 438,403 -24,000 0.09% 701,445
2020-10-15 2020-10-12 2.080 462,403 -3,800 0.10% 961,798
2020-10-14 2020-10-09 2.160 466,203 +1,200 0.10% 1,006,998
2020-09-30 2020-09-28 2.400 465,003 +2,000 0.10% 1,116,007
2020-09-29 2020-09-25 2.400 463,003 +3,800 0.10% 1,111,207
2020-09-25 2020-09-23 2.160 459,203 -4 0.09% 991,878
2020-09-24 2020-09-22 2.160 459,207 -30,013 0.09% 991,887
2020-09-23 2020-09-21 2.240 489,220 -125 0.10% 1,095,853
2020-09-17 2020-09-15 2.240 489,345 -72,884 0.10% 1,096,133
2020-09-16 2020-09-14 2.160 562,229 +13,200 0.12% 1,214,415
2020-09-15 2020-09-11 2.240 549,029 -6,500 0.11% 1,229,825
2020-09-11 2020-09-09 2.080 555,529 +3,992 0.11% 1,155,500
2020-09-09 2020-09-07 2.080 551,537 -1,061 0.11% 1,147,197
2020-09-07 2020-09-03 2.080 552,598 -1,300 0.11% 1,149,404
2020-08-25 2020-08-21 2.080 553,898 -240 0.11% 1,152,108
2020-08-06 2020-08-04 2.080 554,138 -360 0.11% 1,152,607
2020-07-30 2020-07-28 2.000 554,498 -40 0.11% 1,108,996
2020-07-22 2020-07-20 2.000 554,538 +4,800 0.11% 1,109,076
2020-06-18 2020-06-16 1.840 549,738 +160 0.11% 1,011,518
2020-04-20 2020-04-16 2.080 549,578 -2,000 0.11% 1,143,122
2020-03-31 2020-03-27 2.000 551,578 +700 0.11% 1,103,156
2020-03-23 2020-03-19 1.920 550,878 -10,000 0.11% 1,057,686
2020-02-12 2020-02-10 2.000 560,878 -8 0.12% 1,121,756
2020-01-21 2020-01-17 2.000 560,886 -72 0.12% 1,121,772
2019-11-26 2019-11-22 1.920 560,958 -25,000 0.12% 1,077,039
2019-11-21 2019-11-19 2.000 585,958 -16 0.12% 1,171,916
2019-11-06 2019-11-04 1.920 585,974 -40 0.12% 1,125,070
2019-08-16 2019-08-14 1.920 586,014 -12 0.12% 1,125,147
2019-08-08 2019-08-06 1.920 586,026 -6,784 0.12% 1,125,170
2019-08-06 2019-08-02 2.000 592,810 -12,500 0.12% 1,185,620
2019-07-30 2019-07-26 2.000 605,310 -100 0.13% 1,210,620
2019-07-23 2019-07-19 2.080 605,410 -12,500 0.13% 1,259,253
2019-07-22 2019-07-18 1.920 617,910 -12,500 0.13% 1,186,387
2019-07-17 2019-07-15 1.680 630,410 -7,000 0.13% 1,059,089
2019-07-09 2019-07-05 1.440 637,410 -15,000 0.13% 917,870
2019-07-05 2019-07-03 1.360 652,410 +6,500 0.13% 887,278
2019-07-04 2019-07-02 1.280 645,910 +12,500 0.13% 826,765
2019-07-03 2019-06-28 1.280 633,410 -10,000 0.13% 810,765
2019-06-20 2019-06-18 1.280 643,410 -3,500 0.13% 823,565
2019-06-19 2019-06-17 1.360 646,910 +6,300 0.13% 879,798
2019-06-10 2019-06-05 1.440 640,610 +3,500 0.13% 922,478
2019-05-16 2019-05-14 1.760 637,110 -10,000 0.13% 1,121,314
2019-05-02 2019-04-29 1.920 647,110 -1,000 0.13% 1,242,451
2019-03-20 2019-03-18 2.240 648,110 -12,000 0.13% 1,451,766
2019-03-18 2019-03-14 2.240 660,110 +6,200 0.14% 1,478,646
2019-03-13 2019-03-11 2.160 653,910 +25,000 0.14% 1,412,446
2019-03-05 2019-03-01 2.080 628,910 -12,500 0.13% 1,308,133
2019-03-01 2019-02-27 2.000 641,410 +12,500 0.13% 1,282,820
2019-02-22 2019-02-20 2.160 628,910 -7,500 0.13% 1,358,446
2019-02-15 2019-02-13 2.240 636,410 -5,000 0.13% 1,425,558
2019-01-30 2019-01-28 2.000 641,410 -4,000 0.13% 1,282,820
2018-11-13 2018-11-09 1.760 645,410 +12,500 0.13% 1,135,922
2018-10-31 2018-10-29 1.840 632,910 -18,000 0.13% 1,164,554
2018-10-25 2018-10-23 1.840 650,910 +12,500 0.13% 1,197,674
2018-10-24 2018-10-22 1.920 638,410 -80 0.13% 1,225,747
2018-10-18 2018-10-15 1.920 638,490 -3,000 0.13% 1,225,901
2018-10-12 2018-10-10 2.000 641,490 -700 0.13% 1,282,980
2018-10-05 2018-10-03 2.080 642,190 +12,000 0.13% 1,335,755
2018-10-04 2018-10-02 2.080 630,190 +12,500 0.13% 1,310,795
2018-09-21 2018-09-19 2.240 617,690 -3,800 0.13% 1,383,626
2018-08-21 2018-08-17 2.240 621,490 +10,000 0.13% 1,392,138
2018-08-17 2018-08-15 2.400 611,490 -1,325 0.13% 1,467,576
2018-08-09 2018-08-07 2.560 612,815 -2,500 0.13% 1,568,806
2018-07-31 2018-07-27 2.560 615,315 +18,000 0.13% 1,575,206
2018-07-24 2018-07-20 2.640 597,315 +7,300 0.12% 1,576,912
2018-06-25 2018-06-21 3.120 590,015 -3,000 0.12% 1,840,847
2018-05-28 2018-05-24 2.880 593,015 -20 0.12% 1,707,883
2018-05-24 2018-05-21 2.880 593,035 -60 0.12% 1,707,941
2018-05-14 2018-05-10 2.800 593,095 -1,000 0.12% 1,660,666
2018-05-07 2018-05-03 2.880 594,095 -8 0.12% 1,710,994
2018-04-20 2018-04-18 2.880 594,103 -7,500 0.12% 1,711,017
2018-04-11 2018-04-09 2.720 601,603 -10 0.12% 1,636,360
2018-04-04 2018-03-29 2.720 601,613 -300 0.12% 1,636,387
2018-03-26 2018-03-22 2.880 601,913 -1,800 0.12% 1,733,509
2018-03-20 2018-03-16 3.120 603,713 -8,700 0.12% 1,883,585
2018-03-19 2018-03-15 3.120 612,413 +3,700 0.13% 1,910,729
2018-03-14 2018-03-12 3.120 608,713 +10,000 0.13% 1,899,185
2018-03-12 2018-03-08 3.200 598,713 -200 0.12% 1,915,882
2018-02-22 2018-02-20 3.280 598,913 -17,500 0.12% 1,964,435
2018-02-13 2018-02-09 3.120 616,413 +17,500 0.13% 1,923,209
2018-02-08 2018-02-06 3.120 598,913 -13,200 0.12% 1,868,609
2018-02-02 2018-01-31 3.280 612,113 -6,000 0.13% 2,007,731
2018-01-30 2018-01-26 3.280 618,113 -100 0.13% 2,027,411
2018-01-26 2018-01-24 3.280 618,213 +6,000 0.13% 2,027,739
2018-01-24 2018-01-22 3.360 612,213 +3,200 0.13% 2,057,036
2018-01-23 2018-01-19 3.280 609,013 -300 0.13% 1,997,563
2018-01-22 2018-01-18 3.200 609,313 -345 0.13% 1,949,802
2018-01-19 2018-01-17 3.360 609,658 -3,530 0.13% 2,048,451
2018-01-18 2018-01-16 3.440 613,188 -9,000 0.13% 2,109,367
2018-01-12 2018-01-10 3.600 622,188 -1,500 0.13% 2,239,877
2018-01-10 2018-01-08 3.840 623,688 +18,000 0.13% 2,394,962
2017-12-27 2017-12-21 3.280 605,688 -400 0.13% 1,986,657
2017-12-19 2017-12-15 3.280 606,088 -5,000 0.13% 1,987,969
2017-12-18 2017-12-14 3.200 611,088 +3,200 0.13% 1,955,482
2017-12-12 2017-12-08 3.360 607,888 -12,500 0.13% 2,042,504
2017-12-07 2017-12-05 3.600 620,388 -6,300 0.13% 2,233,397
2017-12-06 2017-12-04 3.680 626,688 -25,000 0.13% 2,306,212
2017-12-05 2017-12-01 3.680 651,688 -5,000 0.13% 2,398,212
2017-12-04 2017-11-30 3.600 656,688 +5,000 0.14% 2,364,077
2017-12-01 2017-11-29 3.600 651,688 +3,000 0.13% 2,346,077
2017-11-30 2017-11-28 3.600 648,688 +1,000 0.13% 2,335,277
2017-11-28 2017-11-24 3.680 647,688 -3,500 0.13% 2,383,492
2017-11-27 2017-11-23 3.520 651,188 +2,000 0.13% 2,292,182
2017-11-24 2017-11-22 3.680 649,188 -5,000 0.13% 2,389,012
2017-11-22 2017-11-20 3.680 654,188 +7,500 0.14% 2,407,412
2017-11-21 2017-11-17 3.840 646,688 -3,700 0.13% 2,483,282
2017-11-20 2017-11-16 3.520 650,388 -1,192 0.13% 2,289,366
2017-11-14 2017-11-10 3.600 651,580 -1,200 0.13% 2,345,688
2017-11-10 2017-11-08 3.520 652,780 -20,000 0.13% 2,297,786
2017-11-09 2017-11-07 3.680 672,780 -12,500 0.14% 2,475,830
2017-11-01 2017-10-30 4.000 685,280 +1,200 0.14% 2,741,120
2017-10-31 2017-10-27 3.840 684,080 +15,000 0.14% 2,626,867
2017-10-27 2017-10-25 3.920 669,080 -7,500 0.14% 2,622,794
2017-10-25 2017-10-23 4.080 676,580 -20 0.14% 2,760,446
2017-10-24 2017-10-20 4.080 676,600 -13,000 0.14% 2,760,528
2017-10-23 2017-10-19 3.760 689,600 +5,000 0.14% 2,592,896
2017-10-19 2017-10-17 4.080 684,600 -12,500 0.14% 2,793,168
2017-10-18 2017-10-16 4.160 697,100 +34,000 0.14% 2,899,936
2017-10-17 2017-10-13 4.560 663,100 -5,000 0.14% 3,023,736
2017-10-16 2017-10-12 4.880 668,100 +53,392 0.14% 3,260,328
2017-10-13 2017-10-11 4.640 614,708 -41,500 0.13% 2,852,245
2017-10-09 2017-10-04 2.960 656,208 -1,500 0.14% 1,942,376
2017-10-06 2017-10-03 2.960 657,708 +35,900 0.14% 1,946,816
2017-09-13 2017-09-11 3.040 621,808 -2,500 0.13% 1,890,296
2017-09-08 2017-09-06 3.200 624,308 -5,000 0.13% 1,997,786
2017-09-06 2017-09-04 3.360 629,308 +8,800 0.13% 2,114,475
2017-09-01 2017-08-30 2.880 620,508 -1,600 0.13% 1,787,063
2017-08-29 2017-08-25 2.960 622,108 -13,500 0.13% 1,841,440
2017-07-31 2017-07-27 3.040 635,608 -20,600 0.13% 1,932,248
2017-07-27 2017-07-25 2.560 656,208 -1,800 0.14% 1,679,892
2017-07-20 2017-07-18 2.720 658,008 -4,500 0.14% 1,789,782
2017-07-10 2017-07-06 2.400 662,508 -10,000 0.14% 1,590,019
2017-07-06 2017-07-04 2.640 672,508 -2,000 0.14% 1,775,421
2017-07-04 2017-06-30 2.640 674,508 +12,000 0.14% 1,780,701
2017-06-29 2017-06-27 2.800 662,508 +2,500 0.14% 1,855,022
2017-06-23 2017-06-21 3.040 660,008 +10,600 0.14% 2,006,424
2017-06-22 2017-06-20 3.040 649,408 -4 0.13% 1,974,200
2017-06-20 2017-06-16 3.040 649,412 -9,900 0.13% 1,974,212
2017-06-13 2017-06-09 3.120 659,312 +12,460 0.14% 2,057,053
2017-06-12 2017-06-08 3.120 646,852 +900 0.13% 2,018,178
2017-06-08 2017-06-06 3.120 645,952 -1,000 0.13% 2,015,370
2017-06-07 2017-06-05 3.280 646,952 -2,000 0.13% 2,122,003
2017-06-02 2017-05-31 3.200 648,952 -800 0.13% 2,076,646
2017-05-31 2017-05-26 3.120 649,752 +4,500 0.13% 2,027,226
2017-05-24 2017-05-22 3.120 645,252 -1,000 0.13% 2,013,186
2017-05-23 2017-05-19 3.200 646,252 -6,000 0.13% 2,068,006
2017-05-22 2017-05-18 3.200 652,252 -2,500 0.13% 2,087,206
2017-05-19 2017-05-17 3.280 654,752 +5,000 0.14% 2,147,587
2017-05-17 2017-05-15 3.360 649,752 -5,700 0.13% 2,183,167
2017-05-09 2017-05-05 3.280 655,452 +1,000 0.14% 2,149,883
2017-05-05 2017-05-02 3.600 654,452 +5,500 0.14% 2,356,027
2017-04-26 2017-04-24 3.760 648,952 +2,000 0.13% 2,440,060
2017-04-13 2017-04-11 4.080 646,952 -1,200 0.13% 2,639,564
2017-04-06 2017-04-03 4.320 648,152 +600 0.13% 2,800,017
2017-03-31 2017-03-29 4.000 647,552 +1,000 0.13% 2,590,208
2017-03-30 2017-03-28 4.080 646,552 +12,500 0.13% 2,637,932
2017-03-23 2017-03-21 4.080 634,052 +5,000 0.13% 2,586,932
2017-03-22 2017-03-20 4.160 629,052 +20,000 0.13% 2,616,856
2017-03-21 2017-03-17 4.240 609,052 +2,000 0.13% 2,582,380
2017-02-28 2017-02-24 4.720 607,052 -3,900 0.13% 2,865,285
2017-02-27 2017-02-23 4.960 610,952 -21,100 0.13% 3,030,322
2017-02-24 2017-02-22 4.960 632,052 +6,200 0.13% 3,134,978
2017-02-23 2017-02-21 4.880 625,852 +5,000 0.13% 3,054,158
2017-02-22 2017-02-20 5.040 620,852 -5,000 0.13% 3,129,094
2017-02-21 2017-02-17 5.040 625,852 -6,000 0.13% 3,154,294
2017-02-20 2017-02-16 4.720 631,852 +5,400 0.13% 2,982,341
2017-02-17 2017-02-15 4.800 626,452 +21,700 0.13% 3,006,970
2017-02-16 2017-02-14 4.960 604,752 -25,000 0.13% 2,999,570
2017-02-13 2017-02-09 4.400 629,752 +3,700 0.13% 2,770,909
2017-02-09 2017-02-07 4.240 626,052 +25,000 0.13% 2,654,460
2017-01-23 2017-01-19 4.240 601,052 +16,400 0.12% 2,548,460
2017-01-13 2017-01-11 4.560 584,652 -3 0.12% 2,666,013
2017-01-11 2017-01-09 4.560 584,655 +5,500 0.12% 2,666,027
2017-01-03 2016-12-29 4.800 579,155 -5,000 0.12% 2,779,944
2016-12-12 2016-12-08 4.800 584,155 +400 0.12% 2,803,944
2016-12-06 2016-12-02 4.960 583,755 +3,096 0.12% 2,895,425
2016-12-01 2016-11-29 5.200 580,659 +200 0.12% 3,019,427
2016-11-24 2016-11-22 5.440 580,459 -7,000 0.12% 3,157,697
2016-11-22 2016-11-18 5.600 587,459 +2,000 0.12% 3,289,770
2016-11-21 2016-11-17 5.680 585,459 -2,800 0.12% 3,325,407
2016-11-17 2016-11-15 5.200 588,259 +5,000 0.12% 3,058,947
2016-11-14 2016-11-10 5.040 583,259 +15,000 0.12% 2,939,625
2016-11-09 2016-11-07 4.880 568,259 +1,000 0.12% 2,773,104
2016-11-03 2016-11-01 5.600 567,259 +200 0.12% 3,176,650
2016-11-02 2016-10-31 5.600 567,059 -15,500 0.12% 3,175,530
2016-11-01 2016-10-28 5.840 582,559 +23,000 0.12% 3,402,145
2016-10-31 2016-10-27 6.320 559,559 +7,000 0.12% 3,536,413
2016-10-28 2016-10-26 6.160 552,559 -8,700 0.11% 3,403,763
2016-10-26 2016-10-24 6.160 561,259 +5,000 0.12% 3,457,355
2016-10-24 2016-10-19 6.320 556,259 -2,000 0.11% 3,515,557
2016-10-20 2016-10-18 6.240 558,259 -8,800 0.12% 3,483,536
2016-09-23 2016-09-21 6.800 567,059 -5,000 0.12% 3,856,001
2016-09-15 2016-09-13 6.880 572,059 +3,700 0.12% 3,935,766
2016-09-14 2016-09-12 6.880 568,359 -3,200 0.12% 3,910,310
2016-09-13 2016-09-09 7.200 571,559 -2,200 0.12% 4,115,225
2016-09-09 2016-09-07 6.720 573,759 -1,400 0.12% 3,855,660
2016-09-08 2016-09-06 6.320 575,159 -2,400 0.12% 3,635,005
2016-09-07 2016-09-05 6.320 577,559 -2,500 0.12% 3,650,173
2016-09-02 2016-08-31 6.240 580,059 -8 0.12% 3,619,568
2016-08-24 2016-08-22 6.480 580,067 +12,500 0.12% 3,758,834
2016-08-05 2016-08-03 6.400 567,567 +2,500 0.12% 3,632,429
2016-08-03 2016-07-29 6.400 565,067 +300 0.12% 3,616,429
2016-07-29 2016-07-27 6.880 564,767 -500 0.12% 3,885,597
2016-07-19 2016-07-15 6.640 565,267 -1,000 0.12% 3,753,373
2016-07-18 2016-07-14 6.800 566,267 -6,000 0.12% 3,850,616
2016-07-12 2016-07-08 6.240 572,267 -240 0.12% 3,570,946
2016-07-11 2016-07-07 6.320 572,507 -1,000 0.12% 3,618,244
2016-07-08 2016-07-06 6.320 573,507 -3,500 0.12% 3,624,564
2016-07-06 2016-07-04 6.640 577,007 -1,300 0.12% 3,831,326
2016-07-05 2016-06-30 6.720 578,307 -40 0.12% 3,886,223
2016-06-30 2016-06-28 6.800 578,347 -4,000 0.12% 3,932,760
2016-06-29 2016-06-27 6.800 582,347 -74 0.12% 3,959,960
2016-06-28 2016-06-24 6.880 582,421 +4,000 0.12% 4,007,056
2016-06-27 2016-06-23 7.120 578,421 -25,000 0.12% 4,118,358
2016-06-23 2016-06-21 7.120 603,421 -20,000 0.12% 4,296,358
2016-06-22 2016-06-20 7.040 623,421 +480 0.13% 4,388,884
2016-06-20 2016-06-16 6.880 622,941 -2,700 0.13% 4,285,834
2016-06-17 2016-06-15 7.040 625,641 -16,500 0.13% 4,404,513
2016-06-16 2016-06-14 6.880 642,141 -300 0.13% 4,417,930
2016-06-15 2016-06-13 8.240 642,441 +17,500 0.13% 5,293,714
2016-06-14 2016-06-10 8.960 624,941 +13,200 0.13% 5,599,471
2016-06-13 2016-06-08 9.120 611,741 +1,200 0.13% 5,579,078
2016-06-10 2016-06-07 9.520 610,541 +1,140 0.13% 5,812,350
2016-06-08 2016-06-06 9.920 609,401 -100 0.13% 6,045,258
2016-06-07 2016-06-03 9.760 609,501 -2,200 0.13% 5,948,730
2016-06-06 2016-06-02 10.000 611,701 +500 0.13% 6,117,010
2016-06-03 2016-06-01 9.840 611,201 -6,900 0.13% 6,014,218
2016-06-02 2016-05-31 9.360 618,101 +300 0.13% 5,785,425
2016-06-01 2016-05-30 9.280 617,801 +500 0.13% 5,733,193
2016-05-30 2016-05-26 8.960 617,301 +2,800 0.13% 5,531,017
2016-05-27 2016-05-25 9.120 614,501 +2,100 0.13% 5,604,249
2016-05-26 2016-05-24 9.200 612,401 -100 0.13% 5,634,089
2016-05-24 2016-05-20 9.520 612,501 +19,400 0.13% 5,831,010
2016-05-20 2016-05-18 9.200 593,101 +200 0.12% 5,456,529
2016-05-19 2016-05-17 9.120 592,901 +9,200 0.12% 5,407,257
2016-05-18 2016-05-16 8.880 583,701 +6,388 0.12% 5,183,265
2016-05-17 2016-05-13 9.440 577,313 -1,000 0.12% 5,449,835
2016-05-16 2016-05-12 9.120 578,313 -2,100 0.12% 5,274,215
2016-05-13 2016-05-11 9.760 580,413 +1,000 0.12% 5,664,831
2016-05-11 2016-05-09 10.240 579,413 -1,600 0.12% 5,933,189
2016-05-10 2016-05-06 10.160 581,013 +7,300 0.12% 5,903,092
2016-05-09 2016-05-05 11.040 573,713 +4,100 0.12% 6,333,792
2016-05-06 2016-05-04 10.960 569,613 +16,200 0.12% 6,242,958
2016-05-05 2016-05-03 10.720 553,413 -16,200 0.11% 5,932,587
2016-05-04 2016-04-29 10.080 569,613 -53,500 0.12% 5,741,699
2016-05-03 2016-04-28 10.240 623,113 +3,176 0.13% 6,380,677
2016-04-29 2016-04-27 10.160 619,937 +26,300 0.13% 6,298,560
2016-04-28 2016-04-26 10.720 593,637 -3,828 0.12% 6,363,789
2016-04-27 2016-04-25 9.600 597,465 -20,100 0.12% 5,735,664
2016-04-25 2016-04-21 9.120 617,565 -1,500 0.13% 5,632,193
2016-04-21 2016-04-19 8.960 619,065 +400 0.13% 5,546,822
2016-04-20 2016-04-18 8.400 618,665 +1,000 0.13% 5,196,786
2016-04-19 2016-04-15 8.560 617,665 -4,000 0.13% 5,287,212
2016-04-18 2016-04-14 8.640 621,665 +55,900 0.13% 5,371,186
2016-04-15 2016-04-13 8.480 565,765 -3,700 0.12% 4,797,687
2016-04-14 2016-04-12 8.480 569,465 -11,700 0.12% 4,829,063
2016-04-13 2016-04-11 8.400 581,165 +21,300 0.12% 4,881,786
2016-04-12 2016-04-08 9.120 559,865 -600 0.12% 5,105,969
2016-04-11 2016-04-07 8.800 560,465 -14,400 0.12% 4,932,092
2016-04-07 2016-04-05 8.160 574,865 -9,800 0.12% 4,690,898
2016-04-05 2016-03-31 8.240 584,665 -2,300 0.12% 4,817,640
2016-03-30 2016-03-24 7.840 586,965 -3,400 0.12% 4,601,806
2016-03-29 2016-03-23 8.160 590,365 -700 0.12% 4,817,378
2016-03-24 2016-03-22 8.320 591,065 +680 0.12% 4,917,661
2016-03-23 2016-03-21 8.320 590,385 -6,500 0.12% 4,912,003
2016-03-22 2016-03-18 7.520 596,885 -1,300 0.12% 4,488,575
2016-03-18 2016-03-16 6.720 598,185 +1,000 0.12% 4,019,803
2016-03-16 2016-03-14 6.640 597,185 -2,500 0.12% 3,965,308
2016-03-11 2016-03-09 6.640 599,685 +2,500 0.12% 3,981,908
2016-03-10 2016-03-08 7.040 597,185 +1,900 0.12% 4,204,182
2016-03-09 2016-03-07 6.320 595,285 +1,300 0.12% 3,762,201
2016-03-08 2016-03-04 6.480 593,985 +2,100 0.12% 3,849,023
2016-01-26 2016-01-22 6.240 591,885 -2,800 0.12% 3,693,362
2016-01-25 2016-01-21 5.840 594,685 -1,500 0.12% 3,472,960
2016-01-21 2016-01-19 6.240 596,185 +1,300 0.12% 3,720,194
2016-01-18 2016-01-14 6.480 594,885 +460 0.12% 3,854,855
2016-01-14 2016-01-12 6.240 594,425 -200 0.12% 3,709,212
2016-01-13 2016-01-11 6.240 594,625 +12,500 0.12% 3,710,460
2016-01-12 2016-01-08 6.880 582,125 +2,000 0.12% 4,005,020
2016-01-11 2016-01-07 6.720 580,125 -1,200 0.12% 3,898,440
2016-01-08 2016-01-06 6.960 581,325 -100 0.12% 4,046,022
2016-01-06 2016-01-04 7.120 581,425 +3,000 0.12% 4,139,746
2016-01-05 2015-12-31 7.280 578,425 +1,500 0.12% 4,210,934
2015-12-29 2015-12-24 7.440 576,925 -3,500 0.12% 4,292,322
2015-12-28 2015-12-22 7.600 580,425 -7,500 0.12% 4,411,230
2015-12-22 2015-12-18 7.760 587,925 +3,500 0.12% 4,562,298
2015-12-18 2015-12-16 7.760 584,425 +2,500 0.12% 4,535,138
2015-12-17 2015-12-15 7.520 581,925 -14,000 0.12% 4,376,076
2015-12-10 2015-12-08 7.280 595,925 -600 0.12% 4,338,334
2015-12-04 2015-12-02 7.920 596,525 -2,500 0.12% 4,724,478
2015-11-25 2015-11-23 8.000 599,025 +2,500 0.12% 4,792,200
2015-11-19 2015-11-17 7.760 596,525 +3,100 0.12% 4,629,034
2015-11-18 2015-11-16 7.680 593,425 -1,500 0.12% 4,557,504
2015-11-13 2015-11-11 8.880 594,925 -12 0.12% 5,282,934
2015-11-10 2015-11-06 8.560 594,937 -5,200 0.15% 5,092,661
2015-11-09 2015-11-05 9.040 600,137 -33,580 0.15% 5,425,238
2015-11-06 2015-11-04 8.160 633,717 -11,000 0.16% 5,171,131
2015-11-05 2015-11-03 8.000 644,717 -17,500 0.16% 5,157,736
2015-11-03 2015-10-30 6.880 662,217 -15,000 0.16% 4,556,053
2015-11-02 2015-10-29 6.640 677,217 +12,500 0.17% 4,496,721
2015-10-27 2015-10-23 7.600 664,717 -2,500 0.16% 5,051,849
2015-10-16 2015-10-14 7.200 667,217 -5,800 0.16% 4,803,962
2015-10-14 2015-10-12 7.040 673,017 -1,300 0.17% 4,738,040
2015-10-13 2015-10-09 7.040 674,317 +1,300 0.17% 4,747,192
2015-10-08 2015-10-06 6.720 673,017 -4,000 0.17% 4,522,674
2015-10-06 2015-10-02 6.400 677,017 +3,900 0.17% 4,332,909
2015-10-02 2015-09-29 6.240 673,117 -3,500 0.17% 4,200,250
2015-09-29 2015-09-24 6.240 676,617 +2,700 0.17% 4,222,090
2015-09-25 2015-09-23 6.160 673,917 -2,600 0.17% 4,151,329
2015-09-23 2015-09-21 6.560 676,517 -1,000 0.17% 4,437,952
2015-09-21 2015-09-17 6.560 677,517 +1,000 0.17% 4,444,512
2015-09-17 2015-09-15 6.560 676,517 +5,000 0.17% 4,437,952
2015-09-16 2015-09-14 6.640 671,517 +2,500 0.17% 4,458,873
2015-09-09 2015-09-07 6.160 669,017 -12,500 0.16% 4,121,145
2015-09-01 2015-08-28 6.720 681,517 -3,100 0.17% 4,579,794
2015-08-31 2015-08-27 6.880 684,617 +200 0.17% 4,710,165
2015-08-27 2015-08-25 6.160 684,417 +6,700 0.17% 4,216,009
2015-08-26 2015-08-24 6.320 677,717 -4,500 0.17% 4,283,171
2015-08-25 2015-08-21 7.600 682,217 +4,000 0.17% 5,184,849
2015-08-20 2015-08-18 8.960 678,217 -10,900 0.17% 6,076,824
2015-08-19 2015-08-17 9.440 689,117 -3,000 0.17% 6,505,264
2015-08-18 2015-08-14 9.200 692,117 -5,000 0.17% 6,367,476
2015-08-17 2015-08-13 8.880 697,117 -2,000 0.17% 6,190,399
2015-08-13 2015-08-11 8.960 699,117 -40 0.17% 6,264,088
2015-08-12 2015-08-10 8.320 699,157 -12,500 0.17% 5,816,986
2015-08-10 2015-08-06 7.840 711,657 -23,016 0.18% 5,579,391
2015-08-06 2015-08-04 8.080 734,673 +12,500 0.18% 5,936,158
2015-08-03 2015-07-30 8.320 722,173 -1,000 0.18% 6,008,479
2015-07-28 2015-07-24 9.120 723,173 +6,100 0.18% 6,595,338
2015-07-27 2015-07-23 9.360 717,073 +18,000 0.18% 6,711,803
2015-07-24 2015-07-22 9.280 699,073 +6,000 0.17% 6,487,397
2015-07-23 2015-07-21 9.200 693,073 -8,400 0.17% 6,376,272
2015-07-22 2015-07-20 8.000 701,473 -18,300 0.17% 5,611,784
2015-07-21 2015-07-17 7.120 719,773 -1,300 0.18% 5,124,784
2015-07-16 2015-07-14 7.280 721,073 -12,500 0.18% 5,249,411
2015-07-15 2015-07-13 6.880 733,573 +12,500 0.18% 5,046,982
2015-07-14 2015-07-10 6.640 721,073 +2,700 0.18% 4,787,925
2015-07-13 2015-07-09 6.000 718,373 -8,300 0.18% 4,310,238
2015-07-10 2015-07-08 4.240 726,673 -13,100 0.18% 3,081,094
2015-07-09 2015-07-07 5.200 739,773 -2,800 0.18% 3,846,820
2015-07-08 2015-07-06 5.200 742,573 -11,900 0.18% 3,861,380
2015-07-07 2015-07-03 6.000 754,473 -82,000 0.19% 4,526,838
2015-07-06 2015-07-02 7.520 836,473 +4,800 0.21% 6,290,277
2015-07-03 2015-06-30 8.160 831,673 +12,200 0.20% 6,786,452
2015-07-02 2015-06-29 9.680 819,473 -5,500 0.20% 7,932,499
2015-06-30 2015-06-26 10.240 824,973 +2,100 0.20% 8,447,724
2015-06-29 2015-06-25 10.400 822,873 -12,000 0.20% 8,557,879
2015-06-26 2015-06-24 10.080 834,873 +5,600 0.21% 8,415,520
2015-06-25 2015-06-23 10.000 829,273 -6,700 0.20% 8,292,730
2015-06-24 2015-06-22 10.240 835,973 -300 0.21% 8,560,364
2015-06-23 2015-06-19 10.640 836,273 -14,500 0.21% 8,897,945
2015-06-22 2015-06-18 10.000 850,773 +7,100 0.21% 8,507,730
2015-06-19 2015-06-17 10.080 843,673 +5,500 0.21% 8,504,224
2015-06-18 2015-06-16 9.760 838,173 -332 0.21% 8,180,568
2015-06-17 2015-06-15 10.320 838,505 -925 0.21% 8,653,372
2015-06-16 2015-06-12 10.720 839,430 +9,700 0.21% 8,998,690
2015-06-15 2015-06-11 10.960 829,730 +11,100 0.20% 9,093,841
2015-06-12 2015-06-10 10.720 818,630 -11,000 0.24% 8,775,714
2015-06-11 2015-06-09 10.720 829,630 +33,100 0.24% 8,893,634
2015-06-10 2015-06-08 11.520 796,530 +11,600 0.24% 9,176,026
2015-06-09 2015-06-05 12.160 784,930 -5,272 0.23% 9,544,749
2015-06-08 2015-06-04 11.200 790,202 +10,500 0.23% 8,850,262
2015-06-05 2015-06-03 11.680 779,702 -7,340 0.23% 9,106,919
2015-06-04 2015-06-02 12.800 787,042 +30,400 0.23% 10,074,138
2015-06-03 2015-06-01 13.200 756,642 -25,296 0.22% 9,987,674
2015-06-02 2015-05-29 10.320 781,938 +20,500 0.23% 8,069,600
2015-06-01 2015-05-28 8.640 761,438 +1,100 0.22% 6,578,824
2015-05-29 2015-05-27 8.800 760,338 +12,500 0.22% 6,690,974
2015-05-28 2015-05-26 8.400 747,838 +15,500 0.22% 6,281,839
2015-05-27 2015-05-22 8.640 732,338 -200 0.22% 6,327,400
2015-05-26 2015-05-21 8.560 732,538 -5,000 0.22% 6,270,525
2015-05-22 2015-05-20 8.480 737,538 -1,000 0.22% 6,254,322
2015-05-21 2015-05-19 8.400 738,538 +3,000 0.22% 6,203,719
2015-05-20 2015-05-18 9.040 735,538 -1,200 0.22% 6,649,264
2015-05-18 2015-05-14 7.920 736,738 -3,400 0.22% 5,834,965
2015-05-15 2015-05-13 7.920 740,138 -14,500 0.22% 5,861,893
2015-05-14 2015-05-12 8.080 754,638 +17,500 0.22% 6,097,475
2015-05-13 2015-05-11 7.840 737,138 +200 0.22% 5,779,162
2015-05-12 2015-05-08 7.760 736,938 -25,100 0.22% 5,718,639
2015-05-11 2015-05-07 7.840 762,038 +29,500 0.22% 5,974,378
2015-05-08 2015-05-06 8.080 732,538 -10,700 0.22% 5,918,907
2015-05-07 2015-05-05 7.680 743,238 +18,292 0.22% 5,708,068
2015-05-06 2015-05-04 7.920 724,946 +2,427 0.21% 5,741,572
2015-05-05 2015-04-30 7.920 722,519 -36,500 0.21% 5,722,350
2015-05-04 2015-04-29 8.160 759,019 -2,500 0.22% 6,193,595
2015-04-30 2015-04-28 8.560 761,519 +1,100 0.22% 6,518,603
2015-04-29 2015-04-27 8.560 760,419 +63,100 0.22% 6,509,187
2015-04-28 2015-04-24 7.840 697,319 -37,300 0.21% 5,466,981
2015-04-27 2015-04-23 8.320 734,619 -22,500 0.22% 6,112,030
2015-04-24 2015-04-22 6.400 757,119 -40,200 0.22% 4,845,562
2015-04-23 2015-04-21 5.200 797,319 +18,900 0.24% 4,146,059
2015-04-22 2015-04-20 5.120 778,419 -500 0.23% 3,985,505
2015-04-21 2015-04-17 5.200 778,919 -12,500 0.23% 4,050,379
2015-04-20 2015-04-16 5.200 791,419 -5,600 0.23% 4,115,379
2015-04-17 2015-04-15 5.200 797,019 -12,500 0.24% 4,144,499
2015-04-16 2015-04-14 5.360 809,519 -8,800 0.24% 4,339,022
2015-04-15 2015-04-13 5.040 818,319 -75,300 0.24% 4,124,328
2015-04-14 2015-04-10 4.400 893,619 -23,000 0.26% 3,931,924
2015-04-13 2015-04-09 4.080 916,619 +4,100 0.27% 3,739,806
2015-04-10 2015-04-08 4.080 912,519 +800 0.27% 3,723,078
2015-04-09 2015-04-02 3.840 911,719 +15,000 0.27% 3,501,001
2015-04-08 2015-04-01 3.760 896,719 +4,500 0.26% 3,371,663
2015-04-01 2015-03-30 3.840 892,219 -4,672 0.26% 3,426,121
2015-03-30 2015-03-26 3.840 896,891 -3,500 0.26% 3,444,061
2015-03-26 2015-03-24 3.760 900,391 +2,500 0.27% 3,385,470
2015-03-25 2015-03-23 3.920 897,891 -300 0.27% 3,519,733
2015-03-24 2015-03-20 3.920 898,191 -6 0.27% 3,520,909
2015-03-23 2015-03-19 3.920 898,197 -3,600 0.27% 3,520,932
2015-03-19 2015-03-17 3.760 901,797 -3,700 0.27% 3,390,757
2015-03-18 2015-03-16 3.680 905,497 +14,000 0.27% 3,332,229
2015-03-13 2015-03-11 3.760 891,497 +4,000 0.26% 3,352,029
2015-03-12 2015-03-10 3.680 887,497 -2,000 0.26% 3,265,989
2015-03-06 2015-03-04 3.760 889,497 -16,500 0.26% 3,344,509
2015-03-03 2015-02-27 3.520 905,997 -400 0.27% 3,189,109
2015-03-02 2015-02-26 3.600 906,397 -5,000 0.27% 3,263,029
2015-02-27 2015-02-25 3.600 911,397 +500 0.27% 3,281,029
2015-02-26 2015-02-24 3.680 910,897 -3,100 0.27% 3,352,101
2015-02-12 2015-02-10 3.520 913,997 +20,600 0.27% 3,217,269
2015-02-11 2015-02-09 3.440 893,397 -1,100 0.26% 3,073,286
2015-02-05 2015-02-03 3.520 894,497 -26,000 0.26% 3,148,629
2015-02-04 2015-02-02 3.520 920,497 -12,500 0.27% 3,240,149
2015-01-30 2015-01-28 3.680 932,997 -22,400 0.28% 3,433,429
2015-01-28 2015-01-26 3.600 955,397 -25,000 0.28% 3,439,429
2015-01-27 2015-01-23 3.520 980,397 -1,200 0.29% 3,450,997
2015-01-26 2015-01-22 3.600 981,597 +4,200 0.29% 3,533,749
2015-01-20 2015-01-16 3.440 977,397 +4,600 0.29% 3,362,246
2015-01-19 2015-01-15 3.440 972,797 +7,900 0.29% 3,346,422
2015-01-16 2015-01-14 3.440 964,897 +37,500 0.28% 3,319,246
2015-01-13 2015-01-09 3.600 927,397 +20,600 0.27% 3,338,629
2015-01-09 2015-01-07 3.520 906,797 -37,300 0.27% 3,191,925
2015-01-08 2015-01-06 3.520 944,097 +3,000 0.28% 3,323,221
2015-01-05 2014-12-31 3.520 941,097 +10,000 0.28% 3,312,661
2014-12-29 2014-12-22 3.600 931,097 -2,500 0.27% 3,351,949
2014-12-22 2014-12-18 3.440 933,597 +2,500 0.28% 3,211,574
2014-12-15 2014-12-11 3.600 931,097 +1,300 0.27% 3,351,949
2014-12-12 2014-12-10 3.680 929,797 -10,216 0.27% 3,421,653
2014-12-11 2014-12-09 3.760 940,013 -27,500 0.28% 3,534,449
2014-12-10 2014-12-08 3.920 967,513 +37,500 0.29% 3,792,651
2014-12-08 2014-12-04 4.080 930,013 -25,000 0.27% 3,794,453
2014-12-05 2014-12-03 4.080 955,013 +20,900 0.28% 3,896,453
2014-12-03 2014-12-01 4.160 934,113 -11,000 0.28% 3,885,910
2014-12-01 2014-11-27 4.320 945,113 -3,000 0.28% 4,082,888
2014-11-28 2014-11-26 4.080 948,113 +7,500 0.28% 3,868,301
2014-11-27 2014-11-25 4.080 940,613 +1,300 0.28% 3,837,701
2014-11-26 2014-11-24 4.400 939,313 +51,000 0.28% 4,132,977
2014-11-25 2014-11-21 4.400 888,313 -60,000 0.26% 3,908,577
2014-11-24 2014-11-20 4.000 948,313 +6,000 0.28% 3,793,252
2014-11-21 2014-11-19 4.000 942,313 +36,300 0.28% 3,769,252
2014-11-19 2014-11-17 4.000 906,013 +5,000 0.27% 3,624,052
2014-11-18 2014-11-14 4.080 901,013 +1,200 0.27% 3,676,133
2014-11-17 2014-11-13 3.840 899,813 -125 0.27% 3,455,282
2014-11-12 2014-11-10 4.240 899,938 -57,000 0.27% 3,815,737
2014-11-11 2014-11-07 3.440 956,938 +5,000 0.28% 3,291,867
2014-11-10 2014-11-06 3.440 951,938 +2,500 0.28% 3,274,667
2014-10-31 2014-10-29 3.440 949,438 -5,000 0.28% 3,266,067
2014-10-29 2014-10-27 3.440 954,438 -1,800 0.28% 3,283,267
2014-10-28 2014-10-24 3.440 956,238 +16,400 0.28% 3,289,459
2014-10-23 2014-10-21 3.440 939,838 +24,000 0.28% 3,233,043
2014-10-20 2014-10-16 3.600 915,838 +600 0.27% 3,297,017
2014-10-16 2014-10-14 3.840 915,238 +5,500 0.27% 3,514,514
2014-10-15 2014-10-13 3.760 909,738 +9,000 0.27% 3,420,615
2014-10-14 2014-10-10 3.760 900,738 -5,100 0.27% 3,386,775
2014-10-10 2014-10-08 3.520 905,838 +8,000 0.27% 3,188,550
2014-10-09 2014-10-07 3.520 897,838 -5,000 0.27% 3,160,390
2014-10-07 2014-10-03 3.440 902,838 +18,000 0.27% 3,105,763
2014-10-06 2014-09-30 3.440 884,838 -2,500 0.26% 3,043,843
2014-10-03 2014-09-29 3.520 887,338 +8,100 0.26% 3,123,430
2014-09-29 2014-09-25 3.760 879,238 -7,500 0.26% 3,305,935
2014-09-26 2014-09-24 3.680 886,738 -200 0.26% 3,263,196
2014-09-25 2014-09-23 3.760 886,938 -9,600 0.26% 3,334,887
2014-09-24 2014-09-22 3.760 896,538 -17,500 0.26% 3,370,983
2014-09-22 2014-09-18 3.600 914,038 +10,000 0.27% 3,290,537
2014-09-16 2014-09-12 3.840 904,038 -11,000 0.27% 3,471,506
2014-09-15 2014-09-11 3.840 915,038 -5,000 0.27% 3,513,746
2014-09-12 2014-09-10 3.680 920,038 +27,500 0.27% 3,385,740
2014-09-08 2014-09-04 3.680 892,538 +18,700 0.26% 3,284,540
2014-09-03 2014-09-01 3.680 873,838 +2,500 0.26% 3,215,724
2014-09-02 2014-08-29 3.680 871,338 +15,000 0.26% 3,206,524
2014-09-01 2014-08-28 3.760 856,338 -400 0.25% 3,219,831
2014-08-29 2014-08-27 3.760 856,738 +12,900 0.25% 3,221,335
2014-08-27 2014-08-25 3.840 843,838 +2,000 0.25% 3,240,338
2014-08-26 2014-08-22 3.920 841,838 -2,700 0.25% 3,300,005
2014-08-25 2014-08-21 4.000 844,538 -15,100 0.25% 3,378,152
2014-08-22 2014-08-20 3.680 859,638 +6,200 0.25% 3,163,468
2014-08-21 2014-08-19 3.840 853,438 +1,000 0.25% 3,277,202
2014-08-19 2014-08-15 3.760 852,438 +6,300 0.25% 3,205,167
2014-08-18 2014-08-14 3.840 846,138 -12,000 0.25% 3,249,170
2014-08-15 2014-08-13 3.760 858,138 +17,500 0.25% 3,226,599
2014-08-14 2014-08-12 3.920 840,638 +1,500 0.25% 3,295,301
2014-08-12 2014-08-08 3.920 839,138 -3,100 0.25% 3,289,421
2014-08-11 2014-08-07 3.920 842,238 -1,900 0.25% 3,301,573
2014-08-08 2014-08-06 3.920 844,138 -25,200 0.25% 3,309,021
2014-08-07 2014-08-05 4.000 869,338 +48,700 0.26% 3,477,352
2014-08-06 2014-08-04 4.160 820,638 +4,000 0.24% 3,413,854
2014-08-05 2014-08-01 4.240 816,638 +1,300 0.24% 3,462,545
2014-08-04 2014-07-31 4.240 815,338 +2,500 0.24% 3,457,033
2014-08-01 2014-07-30 4.240 812,838 +1,600 0.24% 3,446,433
2014-07-31 2014-07-29 4.240 811,238 +1,500 0.24% 3,439,649
2014-07-30 2014-07-28 4.240 809,738 -5,000 0.24% 3,433,289
2014-07-24 2014-07-22 4.160 814,738 +2,500 0.24% 3,389,310
2014-07-23 2014-07-21 4.160 812,238 +2,500 0.24% 3,378,910
2014-07-22 2014-07-18 4.240 809,738 +7,500 0.24% 3,433,289
2014-07-16 2014-07-14 4.320 802,238 -15,000 0.24% 3,465,668
2014-07-15 2014-07-11 4.160 817,238 -11,300 0.24% 3,399,710
2014-07-14 2014-07-10 4.160 828,538 -29,000 0.24% 3,446,718
2014-07-11 2014-07-09 4.160 857,538 -2,500 0.25% 3,567,358
2014-07-10 2014-07-08 4.240 860,038 +36,300 0.25% 3,646,561
2014-07-08 2014-07-04 4.240 823,738 +13,200 0.24% 3,492,649
2014-06-30 2014-06-26 4.240 810,538 +25,000 0.24% 3,436,681
2014-06-26 2014-06-24 4.160 785,538 +2,500 0.23% 3,267,838
2014-06-18 2014-06-16 4.320 783,038 -360 0.23% 3,382,724
2014-06-17 2014-06-13 4.400 783,398 +2,400 0.23% 3,446,951
2014-06-13 2014-06-11 4.320 780,998 -6,500 0.23% 3,373,911
2014-06-11 2014-06-09 4.240 787,498 +3,000 0.23% 3,338,992
2014-05-29 2014-05-27 4.240 784,498 -1,000 0.23% 3,326,272
2014-05-26 2014-05-22 4.160 785,498 -25,000 0.23% 3,267,672
2014-05-15 2014-05-13 4.160 810,498 -1,500 0.24% 3,371,672
2014-05-07 2014-05-02 4.160 811,998 -5,000 0.24% 3,377,912
2014-05-05 2014-04-30 4.080 816,998 +5,000 0.24% 3,333,352
2014-04-30 2014-04-28 4.240 811,998 +12,000 0.24% 3,442,872
2014-04-29 2014-04-25 4.400 799,998 +2,500 0.24% 3,519,991
2014-04-25 2014-04-23 4.560 797,498 -11,000 0.24% 3,636,591
2014-04-23 2014-04-17 4.400 808,498 +5,000 0.24% 3,557,391
2014-04-17 2014-04-15 4.480 803,498 -1,500 0.24% 3,599,671
2014-04-15 2014-04-11 4.640 804,998 +2,500 0.24% 3,735,191
2014-04-09 2014-04-07 4.720 802,498 +4,000 0.24% 3,787,791
2014-04-07 2014-04-03 4.720 798,498 -1,000 0.24% 3,768,911
2014-04-04 2014-04-02 4.880 799,498 -30,000 0.24% 3,901,550
2014-04-03 2014-04-01 4.640 829,498 -2,500 0.24% 3,848,871
2014-04-02 2014-03-31 4.480 831,998 +4,500 0.25% 3,727,351
2014-03-31 2014-03-27 4.640 827,498 -2,500 0.24% 3,839,591
2014-03-28 2014-03-26 4.640 829,998 -14,500 0.25% 3,851,191
2014-03-27 2014-03-25 4.800 844,498 +15,500 0.25% 4,053,590
2014-03-26 2014-03-24 4.720 828,998 +2,500 0.24% 3,912,871
2014-03-24 2014-03-20 4.880 826,498 -30,000 0.24% 4,033,310
2014-03-20 2014-03-18 4.880 856,498 -10,000 0.25% 4,179,710
2014-03-18 2014-03-14 4.960 866,498 +4,000 0.26% 4,297,830
2014-03-17 2014-03-13 5.040 862,498 +16,500 0.25% 4,346,990
2014-03-12 2014-03-10 5.120 845,998 -1,000 0.25% 4,331,510
2014-03-10 2014-03-06 5.280 846,998 -1,300 0.25% 4,472,149
2014-03-06 2014-03-04 5.200 848,298 +13,800 0.25% 4,411,150
2014-03-05 2014-03-03 5.280 834,498 -20,500 0.25% 4,406,149
2014-03-04 2014-02-28 5.040 854,998 +10,500 0.25% 4,309,190
2014-02-28 2014-02-26 5.040 844,498 +3,000 0.25% 4,256,270
2014-02-27 2014-02-25 4.960 841,498 -16,200 0.25% 4,173,830
2014-02-26 2014-02-24 5.120 857,698 -29,000 0.25% 4,391,414
2014-02-25 2014-02-21 5.200 886,698 +8,760 0.26% 4,610,830
2014-02-24 2014-02-20 5.120 877,938 -16,500 0.26% 4,495,043
2014-02-19 2014-02-17 4.880 894,438 +2,500 0.26% 4,364,857
2014-02-18 2014-02-14 4.880 891,938 -3,800 0.26% 4,352,657
2014-02-17 2014-02-13 4.800 895,738 +10,500 0.26% 4,299,542
2014-02-14 2014-02-12 4.800 885,238 -27,300 0.26% 4,249,142
2014-02-13 2014-02-11 4.880 912,538 +26,300 0.27% 4,453,185
2014-02-12 2014-02-10 4.800 886,238 -5,000 0.26% 4,253,942
2014-02-10 2014-02-06 4.880 891,238 -3,000 0.26% 4,349,241
2014-02-05 2014-01-30 4.880 894,238 -3,000 0.26% 4,363,881
2014-02-04 2014-01-28 4.880 897,238 -2,000 0.26% 4,378,521
2014-01-24 2014-01-22 5.120 899,238 +3,000 0.27% 4,604,099
2014-01-23 2014-01-21 4.960 896,238 -1,200 0.26% 4,445,340
2014-01-22 2014-01-20 5.040 897,438 +3,000 0.26% 4,523,088
2014-01-21 2014-01-17 5.120 894,438 +10,000 0.26% 4,579,523
2014-01-20 2014-01-16 5.280 884,438 +11,000 0.26% 4,669,833
2014-01-17 2014-01-15 5.280 873,438 +31,200 0.26% 4,611,753
2014-01-16 2014-01-14 5.120 842,238 +5,000 0.25% 4,312,259
2014-01-15 2014-01-13 5.200 837,238 -12,500 0.25% 4,353,638
2014-01-14 2014-01-10 5.120 849,738 -1,500 0.25% 4,350,659
2014-01-10 2014-01-08 5.120 851,238 +1,500 0.25% 4,358,339
2014-01-08 2014-01-06 5.120 849,738 +5,000 0.25% 4,350,659
2014-01-06 2014-01-02 5.520 844,738 +12,500 0.25% 4,662,954
2014-01-03 2013-12-31 5.360 832,238 -800 0.25% 4,460,796
2013-12-30 2013-12-24 5.280 833,038 -39,500 0.25% 4,398,441
2013-12-27 2013-12-20 5.360 872,538 -2,000 0.26% 4,676,804
2013-12-23 2013-12-19 5.440 874,538 -10,100 0.26% 4,757,487
2013-12-20 2013-12-18 5.520 884,638 +1,500 0.26% 4,883,202
2013-12-19 2013-12-17 5.360 883,138 +8,000 0.26% 4,733,620
2013-12-18 2013-12-16 5.440 875,138 -2,000 0.26% 4,760,751
2013-12-17 2013-12-13 5.600 877,138 -1,300 0.26% 4,911,973
2013-12-16 2013-12-12 5.600 878,438 +3,000 0.26% 4,919,253
2013-12-12 2013-12-10 5.840 875,438 -6,484 0.26% 5,112,558
2013-12-06 2013-12-04 5.840 881,922 +9,500 0.26% 5,150,424
2013-12-05 2013-12-03 5.600 872,422 +50,000 0.26% 4,885,563
2013-12-03 2013-11-29 5.760 822,422 -52,500 0.24% 4,737,151
2013-12-02 2013-11-28 5.920 874,922 -62,500 0.26% 5,179,538
2013-11-28 2013-11-26 6.000 937,422 -1,500 0.28% 5,624,532
2013-11-22 2013-11-20 5.920 938,922 +1,200 0.28% 5,558,418
2013-11-21 2013-11-19 5.840 937,722 +1,300 0.28% 5,476,296
2013-11-20 2013-11-18 6.080 936,422 +12,500 0.28% 5,693,446
2013-11-19 2013-11-15 6.000 923,922 +26,000 0.27% 5,543,532
2013-11-18 2013-11-14 5.840 897,922 +8,300 0.27% 5,243,864
2013-11-15 2013-11-13 5.920 889,622 +10,000 0.26% 5,266,562
2013-11-12 2013-11-08 6.160 879,622 +5,000 0.26% 5,418,472
2013-11-11 2013-11-07 6.240 874,622 -2,000 0.26% 5,457,641
2013-11-08 2013-11-06 6.320 876,622 +1,000 0.26% 5,540,251
2013-11-07 2013-11-05 6.240 875,622 -3,500 0.26% 5,463,881
2013-11-06 2013-11-04 6.400 879,122 +12,400 0.26% 5,626,381
2013-11-05 2013-11-01 6.480 866,722 +83,500 0.26% 5,616,359
2013-11-04 2013-10-31 7.200 783,222 +31,900 0.23% 5,639,198
2013-11-01 2013-10-30 6.400 751,322 +1,000 0.22% 4,808,461
2013-10-31 2013-10-29 6.320 750,322 -454 0.22% 4,742,035
2013-10-30 2013-10-28 6.400 750,776 +1,000 0.22% 4,804,966
2013-10-28 2013-10-24 6.400 749,776 -2,500 0.22% 4,798,566
2013-10-25 2013-10-23 6.400 752,276 +1,900 0.22% 4,814,566
2013-10-24 2013-10-22 6.320 750,376 +9,300 0.22% 4,742,376
2013-10-23 2013-10-21 6.400 741,076 -4,000 0.22% 4,742,886
2013-10-22 2013-10-18 6.480 745,076 +10,500 0.22% 4,828,092
2013-10-10 2013-10-08 6.480 734,576 +6,500 0.22% 4,760,052
2013-10-09 2013-10-07 6.560 728,076 -12,300 0.21% 4,776,179
2013-10-07 2013-10-03 6.640 740,376 +1,000 0.22% 4,916,097
2013-10-03 2013-09-30 6.640 739,376 +11,300 0.22% 4,909,457
2013-09-30 2013-09-26 6.720 728,076 +2,500 0.21% 4,892,671
2013-09-27 2013-09-25 6.720 725,576 +2,000 0.21% 4,875,871
2013-09-25 2013-09-23 6.800 723,576 -10,000 0.21% 4,920,317
2013-09-24 2013-09-19 6.800 733,576 +7,500 0.22% 4,988,317
2013-09-18 2013-09-16 6.640 726,076 -1,000 0.21% 4,821,145
2013-09-17 2013-09-13 6.480 727,076 -5,000 0.21% 4,711,452
2013-09-16 2013-09-12 6.800 732,076 -17,500 0.22% 4,978,117
2013-09-12 2013-09-10 6.240 749,576 +10,000 0.22% 4,677,354
2013-09-11 2013-09-09 6.160 739,576 -6,000 0.22% 4,555,788
2013-09-10 2013-09-06 6.240 745,576 -12,600 0.22% 4,652,394
2013-09-06 2013-09-04 6.320 758,176 +6,000 0.22% 4,791,672
2013-09-03 2013-08-30 6.240 752,176 -12 0.22% 4,693,578
2013-08-29 2013-08-27 6.320 752,188 +5,000 0.22% 4,753,828
2013-08-28 2013-08-26 6.400 747,188 -3,600 0.22% 4,782,003
2013-08-27 2013-08-23 6.320 750,788 -1,900 0.22% 4,744,980
2013-08-19 2013-08-15 6.560 752,688 +5,500 0.22% 4,937,633
2013-08-16 2013-08-13 6.560 747,188 +3,100 0.22% 4,901,553
2013-08-15 2013-08-12 6.560 744,088 -1,700 0.22% 4,881,217
2013-08-13 2013-08-09 6.400 745,788 -60 0.22% 4,773,043
2013-08-09 2013-08-07 6.320 745,848 +1,700 0.22% 4,713,759
2013-08-06 2013-08-02 6.400 744,148 -5,000 0.22% 4,762,547
2013-08-05 2013-08-01 6.240 749,148 +2,500 0.22% 4,674,684
2013-08-02 2013-07-31 6.240 746,648 +5,300 0.22% 4,659,084
2013-08-01 2013-07-30 6.400 741,348 +4,000 0.22% 4,744,627
2013-07-31 2013-07-29 6.480 737,348 +15,000 0.22% 4,778,015
2013-07-30 2013-07-26 6.640 722,348 +1,500 0.21% 4,796,391
2013-07-26 2013-07-24 6.640 720,848 -6,000 0.21% 4,786,431
2013-07-17 2013-07-15 6.480 726,848 -20 0.21% 4,709,975
2013-07-15 2013-07-11 6.560 726,868 -1,400 0.21% 4,768,254
2013-07-12 2013-07-10 6.400 728,268 +2,000 0.22% 4,660,915
2013-07-10 2013-07-08 6.480 726,268 +2,000 0.21% 4,706,217
2013-07-09 2013-07-05 6.800 724,268 +5,000 0.21% 4,925,022
2013-07-08 2013-07-04 6.800 719,268 -17,000 0.21% 4,891,022
2013-07-04 2013-07-02 6.720 736,268 -1,000 0.22% 4,947,721
2013-06-27 2013-06-25 6.560 737,268 -12,500 0.22% 4,836,478
2013-06-26 2013-06-24 6.560 749,768 +6,500 0.22% 4,918,478
2013-06-25 2013-06-21 7.120 743,268 +6,500 0.22% 5,292,068
2013-06-20 2013-06-18 7.520 736,768 -20 0.22% 5,540,495
2013-06-19 2013-06-17 7.440 736,788 -94,000 0.22% 5,481,703
2013-06-18 2013-06-14 7.600 830,788 +2,000 0.25% 6,313,989
2013-06-14 2013-06-11 7.760 828,788 +97,500 0.24% 6,431,395
2013-06-11 2013-06-07 7.360 731,288 -1,100 0.22% 5,382,280
2013-06-10 2013-06-06 7.440 732,388 -800 0.22% 5,448,967
2013-06-07 2013-06-05 7.360 733,188 +7,900 0.22% 5,396,264
2013-06-06 2013-06-04 7.520 725,288 +5,000 0.21% 5,454,166
2013-06-05 2013-06-03 7.360 720,288 +5,000 0.21% 5,301,320
2013-06-04 2013-05-31 7.600 715,288 -25,000 0.21% 5,436,189
2013-05-31 2013-05-29 7.760 740,288 -5,400 0.22% 5,744,635
2013-05-29 2013-05-27 7.760 745,688 -13,400 0.22% 5,786,539
2013-05-27 2013-05-23 7.600 759,088 +900 0.22% 5,769,069
2013-05-24 2013-05-22 7.760 758,188 +5,000 0.22% 5,883,539
2013-05-23 2013-05-21 7.920 753,188 -16,300 0.22% 5,965,249
2013-05-22 2013-05-20 7.840 769,488 +7,500 0.23% 6,032,786
2013-05-21 2013-05-16 8.000 761,988 +5,000 0.22% 6,095,904
2013-05-20 2013-05-15 7.920 756,988 -1,000 0.22% 5,995,345
2013-05-16 2013-05-14 8.080 757,988 +13,300 0.22% 6,124,543
2013-05-15 2013-05-13 8.160 744,688 +4,500 0.22% 6,076,654
2013-05-14 2013-05-10 7.760 740,188 +8,500 0.22% 5,743,859
2013-05-13 2013-05-09 7.840 731,688 +5,000 0.22% 5,736,434
2013-05-10 2013-05-08 7.840 726,688 -23,000 0.21% 5,697,234
2013-05-09 2013-05-07 7.920 749,688 +20,500 0.22% 5,937,529
2013-05-07 2013-05-03 8.080 729,188 -1,300 0.22% 5,891,839
2013-05-03 2013-04-30 8.080 730,488 +12,500 0.22% 5,902,343
2013-05-02 2013-04-29 8.080 717,988 +2,800 0.21% 5,801,343
2013-04-26 2013-04-24 8.080 715,188 +12,500 0.21% 5,778,719
2013-04-25 2013-04-23 8.000 702,688 -20,000 0.21% 5,621,504
2013-04-24 2013-04-22 8.000 722,688 -48 0.21% 5,781,504
2013-04-23 2013-04-19 8.080 722,736 -6,000 0.21% 5,839,707
2013-04-22 2013-04-18 8.080 728,736 +11,000 0.22% 5,888,187
2013-04-19 2013-04-17 8.320 717,736 -6,600 0.21% 5,971,564
2013-04-18 2013-04-16 8.400 724,336 +4,600 0.21% 6,084,422
2013-04-17 2013-04-15 8.480 719,736 -15,000 0.21% 6,103,361
2013-04-12 2013-04-10 8.880 734,736 +5,004 0.22% 6,524,456
2013-04-09 2013-04-05 8.960 729,732 +5,000 0.22% 6,538,399
2013-04-05 2013-04-02 9.120 724,732 +1,100 0.21% 6,609,556
2013-04-03 2013-03-28 9.280 723,632 -2,100 0.21% 6,715,305
2013-03-25 2013-03-21 9.520 725,732 -2,500 0.21% 6,908,969
2013-03-20 2013-03-18 9.120 728,232 -1,000 0.21% 6,641,476
2013-03-15 2013-03-13 9.200 729,232 +7,500 0.22% 6,708,934
2013-03-13 2013-03-11 9.600 721,732 -1,700 0.21% 6,928,627
2013-03-11 2013-03-07 9.760 723,432 -7,500 0.21% 7,060,696
2013-03-08 2013-03-06 9.680 730,932 -11,600 0.22% 7,075,422
2013-03-07 2013-03-05 9.440 742,532 -13,400 0.22% 7,009,502
2013-03-06 2013-03-04 9.360 755,932 +11,500 0.22% 7,075,524
2013-03-05 2013-03-01 9.440 744,432 +11,000 0.22% 7,027,438
2013-03-04 2013-02-28 9.840 733,432 -12,500 0.22% 7,216,971
2013-02-28 2013-02-26 9.760 745,932 -17,700 0.22% 7,280,296
2013-02-27 2013-02-25 9.680 763,632 +6,100 0.23% 7,391,958
2013-02-26 2013-02-22 9.680 757,532 +10,500 0.22% 7,332,910
2013-02-25 2013-02-21 9.840 747,032 +7,000 0.22% 7,350,795
2013-02-22 2013-02-20 10.320 740,032 +400 0.22% 7,637,130
2013-02-21 2013-02-19 10.160 739,632 -69,500 0.22% 7,514,661
2013-02-20 2013-02-18 9.680 809,132 -3,500 0.24% 7,832,398
2013-02-19 2013-02-15 9.760 812,632 -13,500 0.24% 7,931,288
2013-02-18 2013-02-14 9.360 826,132 +13,300 0.24% 7,732,596
2013-02-07 2013-02-05 9.280 812,832 -22,600 0.24% 7,543,081
2013-02-06 2013-02-04 9.200 835,432 +3,200 0.25% 7,685,974
2013-02-05 2013-02-01 9.360 832,232 -40,300 0.25% 7,789,692
2013-02-04 2013-01-31 9.040 872,532 +3,000 0.26% 7,887,689
2013-01-31 2013-01-29 9.200 869,532 -5,000 0.26% 7,999,694
2013-01-30 2013-01-28 9.120 874,532 -38,600 0.26% 7,975,732
2013-01-29 2013-01-25 8.880 913,132 +17,500 0.27% 8,108,612
2013-01-28 2013-01-24 9.280 895,632 +7,300 0.26% 8,311,465
2013-01-25 2013-01-23 9.280 888,332 -3,000 0.26% 8,243,721
2013-01-24 2013-01-22 9.440 891,332 -1,000 0.26% 8,414,174
2013-01-23 2013-01-21 9.120 892,332 +5,000 0.26% 8,138,068
2013-01-22 2013-01-18 9.120 887,332 -5,128 0.26% 8,092,468
2013-01-21 2013-01-17 9.040 892,460 +11,600 0.26% 8,067,838
2013-01-18 2013-01-16 8.960 880,860 +2,000 0.26% 7,892,506
2013-01-17 2013-01-15 9.120 878,860 +8,800 0.26% 8,015,203
2013-01-15 2013-01-11 8.960 870,060 +30,000 0.26% 7,795,738
2013-01-11 2013-01-09 9.280 840,060 -3,000 0.25% 7,795,757
2013-01-10 2013-01-08 8.960 843,060 +9,000 0.25% 7,553,818
2013-01-09 2013-01-07 9.200 834,060 +5,000 0.25% 7,673,352
2013-01-08 2013-01-04 9.040 829,060 +7,900 0.24% 7,494,702
2013-01-07 2013-01-03 9.440 821,160 -9,000 0.24% 7,751,750
2013-01-04 2013-01-02 8.880 830,160 +3,500 0.25% 7,371,821
2013-01-03 2012-12-31 8.640 826,660 +15,500 0.24% 7,142,342
2013-01-02 2012-12-27 8.560 811,160 -3,700 0.24% 6,943,530
2012-12-27 2012-12-20 8.480 814,860 +1,800 0.24% 6,910,013
2012-12-21 2012-12-19 8.640 813,060 +7,000 0.24% 7,024,838
2012-12-20 2012-12-18 8.640 806,060 +700 0.24% 6,964,358
2012-12-19 2012-12-17 8.560 805,360 -7,300 0.24% 6,893,882
2012-12-18 2012-12-14 8.560 812,660 +5,000 0.24% 6,956,370
2012-12-17 2012-12-13 8.720 807,660 -16,300 0.24% 7,042,795
2012-12-13 2012-12-11 8.400 823,960 +3,000 0.24% 6,921,264
2012-12-11 2012-12-07 8.240 820,960 +5,000 0.24% 6,764,710
2012-12-10 2012-12-06 8.240 815,960 -9,700 0.24% 6,723,510
2012-12-07 2012-12-05 8.480 825,660 +34,300 0.24% 7,001,597
2012-12-06 2012-12-04 8.320 791,360 +6,500 0.23% 6,584,115
2012-12-05 2012-12-03 8.560 784,860 +10,500 0.23% 6,718,402
2012-12-04 2012-11-30 8.880 774,360 +10,560 0.23% 6,876,317
2012-12-03 2012-11-29 9.120 763,800 +5,000 0.23% 6,965,856
2012-11-29 2012-11-27 8.640 758,800 +7,000 0.22% 6,556,032
2012-11-28 2012-11-26 9.040 751,800 +3,000 0.22% 6,796,272
2012-11-27 2012-11-23 8.960 748,800 +4,700 0.22% 6,709,248
2012-11-23 2012-11-21 8.720 744,100 -4,000 0.22% 6,488,552
2012-11-22 2012-11-20 8.720 748,100 +1,000 0.22% 6,523,432
2012-11-21 2012-11-19 8.720 747,100 -8,500 0.22% 6,514,712
2012-11-20 2012-11-16 8.640 755,600 +1,300 0.22% 6,528,384
2012-11-19 2012-11-15 8.560 754,300 +6,500 0.22% 6,456,808
2012-11-16 2012-11-14 8.880 747,800 +3,600 0.22% 6,640,464
2012-11-15 2012-11-13 8.640 744,200 +13,516 0.22% 6,429,888
2012-11-14 2012-11-12 8.960 730,684 +7,000 0.22% 6,546,929
2012-11-13 2012-11-09 9.600 723,684 -4,000 0.21% 6,947,366
2012-11-12 2012-11-08 9.600 727,684 -2,600 0.21% 6,985,766
2012-11-09 2012-11-07 9.680 730,284 +13,900 0.22% 7,069,149
2012-11-08 2012-11-06 8.720 716,384 +7,000 0.21% 6,246,868
2012-11-07 2012-11-05 8.800 709,384 -1,900 0.21% 6,242,579
2012-11-06 2012-11-02 8.640 711,284 +4,000 0.21% 6,145,494
2012-11-05 2012-11-01 8.720 707,284 +1,300 0.21% 6,167,516
2012-11-02 2012-10-31 8.800 705,984 -2,400 0.21% 6,212,659
2012-11-01 2012-10-30 8.640 708,384 +900 0.21% 6,120,438
2012-10-29 2012-10-25 8.640 707,484 +1,500 0.21% 6,112,662
2012-10-26 2012-10-24 8.640 705,984 +3,000 0.21% 6,099,702
2012-10-25 2012-10-22 8.800 702,984 -10,500 0.21% 6,186,259
2012-10-24 2012-10-19 8.800 713,484 +7,460 0.21% 6,278,659
2012-10-19 2012-10-17 8.640 706,024 +8,428 0.21% 6,100,047
2012-10-18 2012-10-16 8.720 697,596 +13,500 0.21% 6,083,037
2012-10-17 2012-10-15 8.720 684,096 -4,000 0.20% 5,965,317
2012-10-15 2012-10-11 8.880 688,096 -251 0.20% 6,110,292
2012-10-12 2012-10-10 8.880 688,347 -3,500 0.20% 6,112,521
2012-10-11 2012-10-09 8.960 691,847 -656 0.20% 6,198,949
2012-10-10 2012-10-08 8.720 692,503 +2,500 0.20% 6,038,626
2012-10-09 2012-10-05 9.120 690,003 -11,296 0.20% 6,292,827
2012-10-08 2012-10-04 8.800 701,299 +2,500 0.21% 6,171,431
2012-10-05 2012-10-03 8.560 698,799 +18,800 0.21% 5,981,719
2012-10-04 2012-09-28 9.520 679,999 -3,400 0.20% 6,473,590
2012-10-03 2012-09-27 9.200 683,399 +4,900 0.20% 6,287,271
2012-09-28 2012-09-26 9.200 678,499 +6,000 0.20% 6,242,191
2012-09-27 2012-09-25 9.760 672,499 -2,500 0.20% 6,563,590
2012-09-26 2012-09-24 9.520 674,999 +15,000 0.20% 6,425,990
2012-09-25 2012-09-21 9.280 659,999 -14,500 0.19% 6,124,791
2012-09-20 2012-09-18 9.760 674,499 +1,500 0.20% 6,583,110
2012-09-19 2012-09-17 9.760 672,999 -1,100 0.20% 6,568,470
2012-09-18 2012-09-14 10.320 674,099 -19,400 0.20% 6,956,702
2012-09-17 2012-09-13 10.400 693,499 -6,600 0.20% 7,212,390
2012-09-14 2012-09-12 9.600 700,099 -2,400 0.21% 6,720,950
2012-09-13 2012-09-11 9.360 702,499 +3,500 0.21% 6,575,391
2012-09-12 2012-09-10 9.120 698,999 +900 0.21% 6,374,871
2012-09-11 2012-09-07 8.400 698,099 -5,300 0.21% 5,864,032
2012-09-10 2012-09-06 8.240 703,399 +3,000 0.21% 5,796,008
2012-09-07 2012-09-05 8.080 700,399 -1,500 0.21% 5,659,224
2012-09-06 2012-09-04 7.440 701,899 +3,800 0.21% 5,222,129
2012-09-04 2012-08-31 8.240 698,099 -300 0.21% 5,752,336
2012-08-30 2012-08-28 8.720 698,399 -2,500 0.21% 6,090,039
2012-08-21 2012-08-17 9.200 700,899 +1,400 0.21% 6,448,271
2012-08-20 2012-08-16 9.360 699,499 +2,500 0.21% 6,547,311
2012-08-16 2012-08-14 9.520 696,999 +2,400 0.21% 6,635,430
2012-08-13 2012-08-09 9.840 694,599 -5,700 0.20% 6,834,854
2012-08-10 2012-08-08 9.520 700,299 +8,800 0.21% 6,666,846
2012-08-08 2012-08-06 9.440 691,499 +2,200 0.20% 6,527,751
2012-08-03 2012-08-01 9.440 689,299 +15,500 0.20% 6,506,983
2012-08-02 2012-07-31 9.280 673,799 +2,000 0.20% 6,252,855
2012-08-01 2012-07-30 9.840 671,799 -2,000 0.20% 6,610,502
2012-07-31 2012-07-27 10.160 673,799 +4,000 0.20% 6,845,798
2012-07-23 2012-07-19 10.640 669,799 +2,500 0.20% 7,126,661
2012-07-20 2012-07-18 10.640 667,299 +12,500 0.20% 7,100,061
2012-07-19 2012-07-17 10.560 654,799 -3,200 0.19% 6,914,677
2012-07-13 2012-07-11 10.640 657,999 +1,000 0.19% 7,001,109
2012-07-10 2012-07-06 10.640 656,999 +3,200 0.19% 6,990,469
2012-07-09 2012-07-05 10.400 653,799 -12,500 0.19% 6,799,510
2012-07-04 2012-06-29 9.760 666,299 -2,300 0.20% 6,503,078
2012-06-29 2012-06-27 10.400 668,599 -4,000 0.20% 6,953,430
2012-06-28 2012-06-26 11.040 672,599 -78,200 0.20% 7,425,493
2012-06-27 2012-06-25 11.440 750,799 +2,700 0.22% 8,589,141
2012-06-26 2012-06-22 11.280 748,099 -6,300 0.22% 8,438,557
2012-06-25 2012-06-21 11.040 754,399 +1,400 0.22% 8,328,565
2012-06-20 2012-06-18 10.640 752,999 +500 0.22% 8,011,909
2012-06-19 2012-06-15 10.720 752,499 +6,000 0.22% 8,066,789
2012-06-18 2012-06-14 10.720 746,499 +72,000 0.22% 8,002,469
2012-06-15 2012-06-13 11.040 674,499 -1,200 0.20% 7,446,469
2012-06-11 2012-06-07 10.160 675,699 -3,500 0.20% 6,865,102
2012-06-08 2012-06-06 10.080 679,199 -3,000 0.20% 6,846,326
2012-06-05 2012-06-01 10.080 682,199 -300 0.20% 6,876,566
2012-06-04 2012-05-31 10.240 682,499 -1,100 0.20% 6,988,790
2012-05-31 2012-05-29 10.000 683,599 -3,700 0.20% 6,835,990
2012-05-30 2012-05-28 10.000 687,299 -3,000 0.20% 6,872,990
2012-05-29 2012-05-25 10.000 690,299 -87,500 0.20% 6,902,990
2012-05-28 2012-05-24 10.000 777,799 -1,600 0.23% 7,777,990
2012-05-24 2012-05-22 9.920 779,399 +87,500 0.23% 7,731,638
2012-05-21 2012-05-17 9.840 691,899 +3,700 0.20% 6,808,286
2012-05-18 2012-05-16 9.680 688,199 +9,500 0.20% 6,661,766
2012-05-17 2012-05-15 9.840 678,699 -4,500 0.20% 6,678,398
2012-05-16 2012-05-14 9.840 683,199 -2,500 0.20% 6,722,678
2012-05-15 2012-05-11 9.920 685,699 -91,000 0.20% 6,802,134
2012-05-14 2012-05-10 9.840 776,699 -13,600 0.23% 7,642,718
2012-05-11 2012-05-09 10.080 790,299 -20,800 0.23% 7,966,214
2012-05-10 2012-05-08 9.680 811,099 -7,600 0.24% 7,851,438
2012-05-09 2012-05-07 9.600 818,699 +86,000 0.24% 7,859,510
2012-05-08 2012-05-04 9.680 732,699 -1,000 0.22% 7,092,526
2012-05-07 2012-05-03 9.600 733,699 +13,200 0.22% 7,043,510
2012-05-04 2012-05-02 9.760 720,499 -2,000 0.21% 7,032,070
2012-05-03 2012-04-30 9.680 722,499 -28,000 0.21% 6,993,790
2012-05-02 2012-04-27 10.000 750,499 +6,600 0.22% 7,504,990
2012-04-24 2012-04-20 8.800 743,899 -5,000 0.22% 6,546,311
2012-04-20 2012-04-18 8.160 748,899 +15,000 0.22% 6,111,016
2012-04-17 2012-04-13 8.000 733,899 +2,000 0.22% 5,871,192
2012-04-13 2012-04-11 8.160 731,899 +3,500 0.21% 5,972,296
2012-04-12 2012-04-10 8.480 728,399 -3,000 0.21% 6,176,824
2012-04-11 2012-04-05 8.400 731,399 -7,000 0.21% 6,143,752
2012-04-10 2012-04-03 8.400 738,399 -7,800 0.22% 6,202,552
2012-04-03 2012-03-30 8.240 746,199 +376 0.22% 6,148,680
2012-04-02 2012-03-29 8.000 745,823 +1,000 0.22% 5,966,584
2012-03-30 2012-03-28 8.000 744,823 +7,500 0.22% 5,958,584
2012-03-28 2012-03-26 8.320 737,323 +12,500 0.22% 6,134,527
2012-03-27 2012-03-23 8.400 724,823 -6,000 0.21% 6,088,513
2012-03-26 2012-03-22 8.560 730,823 +6,300 0.21% 6,255,845
2012-03-23 2012-03-21 8.560 724,523 -200 0.21% 6,201,917
2012-03-22 2012-03-20 8.480 724,723 -12,500 0.21% 6,145,651
2012-03-21 2012-03-19 8.720 737,223 +1,500 0.22% 6,428,585
2012-03-16 2012-03-14 8.880 735,723 -2,200 0.22% 6,533,220
2012-03-15 2012-03-13 8.880 737,923 -5,600 0.22% 6,552,756
2012-03-14 2012-03-12 8.320 743,523 +1,000 0.22% 6,186,111
2012-03-12 2012-03-08 8.080 742,523 -12,500 0.22% 5,999,586
2012-03-09 2012-03-07 7.760 755,023 -72 0.22% 5,858,978
2012-03-08 2012-03-06 7.920 755,095 -7,500 0.22% 5,980,352
2012-03-07 2012-03-05 8.400 762,595 +600 0.22% 6,405,798
2012-03-06 2012-03-02 8.640 761,995 +3,916 0.22% 6,583,637
2012-03-05 2012-03-01 8.560 758,079 -1,700 0.22% 6,489,156
2012-03-02 2012-02-29 9.280 759,779 +9,500 0.22% 7,050,749
2012-03-01 2012-02-28 9.360 750,279 +3,800 0.22% 7,022,611
2012-02-29 2012-02-27 9.200 746,479 -2,500 0.22% 6,867,607
2012-02-28 2012-02-24 9.440 748,979 +1,400 0.22% 7,070,362
2012-02-24 2012-02-22 9.200 747,579 -9,800 0.22% 6,877,727
2012-02-23 2012-02-21 9.120 757,379 -9,800 0.22% 6,907,296
2012-02-22 2012-02-20 8.800 767,179 -16,000 0.23% 6,751,175
2012-02-21 2012-02-17 8.320 783,179 -6,000 0.23% 6,516,049
2012-02-20 2012-02-16 8.080 789,179 +13,500 0.23% 6,376,566
2012-02-17 2012-02-15 8.240 775,679 -5,700 0.23% 6,391,595
2012-02-16 2012-02-14 8.240 781,379 -800 0.23% 6,438,563
2012-02-15 2012-02-13 8.000 782,179 -200 0.23% 6,257,432
2012-02-14 2012-02-10 7.920 782,379 -3,200 0.23% 6,196,442
2012-02-13 2012-02-09 8.320 785,579 -9,000 0.23% 6,536,017
2012-02-10 2012-02-08 8.160 794,579 -34,700 0.23% 6,483,765
2012-02-09 2012-02-07 7.440 829,279 -300 0.24% 6,169,836
2012-02-08 2012-02-06 7.440 829,579 +800 0.24% 6,172,068
2012-02-06 2012-02-02 7.520 828,779 -16,000 0.24% 6,232,418
2012-02-03 2012-02-01 7.040 844,779 +3,000 0.25% 5,947,244
2012-02-02 2012-01-31 7.120 841,779 -2,800 0.25% 5,993,466
2012-02-01 2012-01-30 7.200 844,579 +3,800 0.25% 6,080,969
2012-01-31 2012-01-27 7.520 840,779 -18,300 0.25% 6,322,658
2012-01-30 2012-01-26 7.600 859,079 -17,300 0.25% 6,529,000
2012-01-27 2012-01-20 7.200 876,379 -13,700 0.26% 6,309,929
2012-01-19 2012-01-17 6.720 890,079 +5,900 0.26% 5,981,331
2012-01-18 2012-01-16 6.480 884,179 -11,500 0.26% 5,729,480
2012-01-17 2012-01-13 6.560 895,679 +7,100 0.26% 5,875,654
2012-01-16 2012-01-12 6.720 888,579 -17,800 0.26% 5,971,251
2012-01-13 2012-01-11 6.160 906,379 -38,900 0.27% 5,583,295
2012-01-12 2012-01-10 5.760 945,279 +29,100 0.28% 5,444,807
2012-01-11 2012-01-09 5.360 916,179 -500 0.27% 4,910,719
2012-01-10 2012-01-06 5.440 916,679 +9,300 0.27% 4,986,734
2012-01-09 2012-01-05 5.040 907,379 +1,400 0.27% 4,573,190
2012-01-05 2012-01-03 5.200 905,979 -2,500 0.27% 4,711,091
2012-01-04 2011-12-30 5.040 908,479 +6,100 0.27% 4,578,734
2012-01-03 2011-12-29 5.120 902,379 +500 0.26% 4,620,180
2011-12-30 2011-12-28 5.040 901,879 +1,700 0.26% 4,545,470
2011-12-29 2011-12-23 5.120 900,179 -1,700 0.26% 4,608,916
2011-12-23 2011-12-21 5.040 901,879 +28,500 0.26% 4,545,470
2011-12-22 2011-12-20 5.120 873,379 -17,800 0.26% 4,471,700
2011-12-21 2011-12-19 5.520 891,179 +14,800 0.26% 4,919,308
2011-12-19 2011-12-15 5.760 876,379 -9,000 0.26% 5,047,943
2011-12-16 2011-12-14 5.920 885,379 +28,000 0.26% 5,241,444
2011-12-15 2011-12-13 6.000 857,379 -8,700 0.25% 5,144,274
2011-12-14 2011-12-12 6.080 866,079 +5,000 0.25% 5,265,760
2011-12-13 2011-12-09 6.160 861,079 +5,000 0.25% 5,304,247
2011-12-12 2011-12-08 6.400 856,079 -8,500 0.25% 5,478,906
2011-12-09 2011-12-07 6.400 864,579 +11,000 0.25% 5,533,306
2011-12-08 2011-12-06 6.240 853,579 +30,000 0.25% 5,326,333
2011-12-07 2011-12-05 6.400 823,579 +6,700 0.24% 5,270,906
2011-12-06 2011-12-02 6.640 816,879 +15,000 0.24% 5,424,077
2011-12-05 2011-12-01 6.640 801,879 +8,900 0.24% 5,324,477
2011-12-02 2011-11-30 6.560 792,979 +55,300 0.23% 5,201,942
2011-12-01 2011-11-29 8.000 737,679 -6,200 0.22% 5,901,432
2011-11-30 2011-11-28 8.000 743,879 +10,280 0.22% 5,951,032
2011-11-29 2011-11-25 8.080 733,599 +25,000 0.22% 5,927,480
2011-11-28 2011-11-24 8.240 708,599 +3,500 0.21% 5,838,856
2011-11-25 2011-11-23 8.320 705,099 +400 0.21% 5,866,424
2011-11-24 2011-11-22 8.960 704,699 +3,900 0.21% 6,314,103
2011-11-23 2011-11-21 9.040 700,799 +2,300 0.21% 6,335,223
2011-11-21 2011-11-17 9.440 698,499 -4,700 0.20% 6,593,831
2011-11-18 2011-11-16 9.360 703,199 -5,000 0.21% 6,581,943
2011-11-17 2011-11-15 9.760 708,199 -14,900 0.21% 6,912,022
2011-11-16 2011-11-14 9.520 723,099 -2,000 0.21% 6,883,902
2011-11-15 2011-11-11 9.200 725,099 +9,000 0.21% 6,670,911
2011-11-14 2011-11-10 8.960 716,099 +500 0.21% 6,416,247
2011-11-11 2011-11-09 9.360 715,599 +12,500 0.21% 6,698,007
2011-11-10 2011-11-08 9.280 703,099 -19,000 0.21% 6,524,759
2011-11-09 2011-11-07 8.480 722,099 +11,700 0.21% 6,123,400
2011-11-08 2011-11-04 8.720 710,399 -12,300 0.21% 6,194,679
2011-11-07 2011-11-03 8.560 722,699 -6,800 0.21% 6,186,303
2011-11-04 2011-11-02 8.480 729,499 +8,800 0.21% 6,186,152
2011-11-03 2011-11-01 8.560 720,699 +4,500 0.21% 6,169,183
2011-11-02 2011-10-31 8.800 716,199 +13,000 0.21% 6,302,551
2011-11-01 2011-10-28 9.440 703,199 -4,500 0.21% 6,638,199
2011-10-31 2011-10-27 9.840 707,699 -5,500 0.21% 6,963,758
2011-10-28 2011-10-26 9.120 713,199 +1,200 0.21% 6,504,375
2011-10-27 2011-10-25 9.360 711,999 -10,700 0.21% 6,664,311
2011-10-26 2011-10-24 9.520 722,699 -7,000 0.21% 6,880,094
2011-10-24 2011-10-20 8.320 729,699 +3,000 0.21% 6,071,096
2011-10-21 2011-10-19 8.880 726,699 -2,000 0.21% 6,453,087
2011-10-20 2011-10-18 8.720 728,699 +4,000 0.21% 6,354,255
2011-10-19 2011-10-17 9.600 724,699 +5,000 0.21% 6,957,110
2011-10-18 2011-10-14 9.280 719,699 -31,300 0.21% 6,678,807
2011-10-17 2011-10-13 9.840 750,999 +6,700 0.22% 7,389,830
2011-10-14 2011-10-12 10.000 744,299 -33,200 0.22% 7,442,990
2011-10-13 2011-10-11 8.000 777,499 -7,792 0.23% 6,219,992
2011-10-12 2011-10-10 7.680 785,291 -15,000 0.23% 6,031,035
2011-10-11 2011-10-07 7.120 800,291 -10,500 0.23% 5,698,072
2011-10-10 2011-10-06 6.720 810,791 +59,500 0.24% 5,448,516
2011-10-07 2011-10-04 6.800 751,291 -10,500 0.22% 5,108,779
2011-10-06 2011-10-03 7.200 761,791 +41,300 0.22% 5,484,895
2011-10-04 2011-09-30 8.000 720,491 +7,400 0.21% 5,763,928
2011-10-03 2011-09-28 8.240 713,091 -13,500 0.21% 5,875,870
2011-09-30 2011-09-27 8.000 726,591 +11,500 0.21% 5,812,728
2011-09-28 2011-09-26 7.200 715,091 -15,000 0.21% 5,148,655
2011-09-27 2011-09-23 7.520 730,091 +18,100 0.21% 5,490,284
2011-09-26 2011-09-22 8.640 711,991 +30,114 0.21% 6,151,602
2011-09-23 2011-09-21 9.680 681,877 +8,100 0.20% 6,600,569
2011-09-22 2011-09-20 11.200 673,777 -2,100 0.20% 7,546,302
2011-09-21 2011-09-19 11.120 675,877 +1,000 0.20% 7,515,752
2011-09-20 2011-09-16 11.920 674,877 -900 0.20% 8,044,534
2011-09-19 2011-09-15 10.800 675,777 -9,900 0.20% 7,298,392
2011-09-16 2011-09-14 10.240 685,677 +900 0.20% 7,021,332
2011-09-15 2011-09-12 10.400 684,777 -3,100 0.20% 7,121,681
2011-09-14 2011-09-09 11.040 687,877 -2,100 0.20% 7,594,162
2011-09-12 2011-09-08 11.200 689,977 -5,200 0.20% 7,727,742
2011-09-09 2011-09-07 10.800 695,177 +15,400 0.20% 7,507,912
2011-09-08 2011-09-06 11.520 679,777 +2,000 0.20% 7,831,031
2011-09-05 2011-09-01 13.200 677,777 -12,000 0.20% 8,946,656
2011-09-02 2011-08-31 12.800 689,777 +1,000 0.20% 8,829,146
2011-08-29 2011-08-25 12.160 688,777 -800 0.20% 8,375,528
2011-08-25 2011-08-23 12.400 689,577 -4,200 0.20% 8,550,755
2011-08-24 2011-08-22 11.600 693,777 -29,500 0.20% 8,047,813
2011-08-23 2011-08-19 11.120 723,277 +1,100 0.21% 8,042,840
2011-08-22 2011-08-18 12.320 722,177 +2,100 0.21% 8,897,221
2011-08-19 2011-08-17 12.880 720,077 +4,000 0.21% 9,274,592
2011-08-18 2011-08-16 13.440 716,077 +8,000 0.21% 9,624,075
2011-08-17 2011-08-15 13.600 708,077 +4,000 0.21% 9,629,847
2011-08-16 2011-08-12 13.360 704,077 +1,500 0.21% 9,406,469
2011-08-15 2011-08-11 13.520 702,577 -52,900 0.20% 9,498,841
2011-08-12 2011-08-10 13.360 755,477 -5,500 0.22% 10,093,173
2011-08-11 2011-08-09 13.280 760,977 +15,480 0.22% 10,105,775
2011-08-10 2011-08-08 14.000 745,497 -10,100 0.22% 10,436,958
2011-08-09 2011-08-05 14.320 755,597 +26,800 0.22% 10,820,149
2011-08-08 2011-08-04 15.680 728,797 +6,000 0.21% 11,427,537
2011-08-05 2011-08-03 15.840 722,797 -17,500 0.21% 11,449,104
2011-08-04 2011-08-02 16.160 740,297 +12,500 0.22% 11,963,200
2011-08-01 2011-07-28 16.240 727,797 -1,000 0.21% 11,819,423
2011-07-29 2011-07-27 16.320 728,797 -1,840 0.21% 11,893,967
2011-07-28 2011-07-26 16.400 730,637 -2,500 0.21% 11,982,447
2011-07-27 2011-07-25 16.000 733,137 +3,000 0.21% 11,730,192
2011-07-26 2011-07-22 16.000 730,137 +10,000 0.21% 11,682,192
2011-07-25 2011-07-21 15.920 720,137 +2,400 0.21% 11,464,581
2011-07-22 2011-07-20 16.080 717,737 -4,900 0.21% 11,541,211
2011-07-21 2011-07-19 16.240 722,637 +13,100 0.21% 11,735,625
2011-07-20 2011-07-18 16.800 709,537 -2,500 0.21% 11,920,222
2011-07-19 2011-07-15 16.960 712,037 -2,500 0.21% 12,076,148
2011-07-18 2011-07-14 17.040 714,537 -3,500 0.21% 12,175,710
2011-07-15 2011-07-13 16.960 718,037 +5,000 0.21% 12,177,908
2011-07-14 2011-07-12 16.480 713,037 +9,200 0.21% 11,750,850
2011-07-13 2011-07-11 17.120 703,837 -5,500 0.21% 12,049,689
2011-07-12 2011-07-08 17.440 709,337 -16,900 0.21% 12,370,837
2011-07-08 2011-07-06 16.960 726,237 +16,700 0.21% 12,316,980
2011-07-07 2011-07-05 16.880 709,537 -13,500 0.21% 11,976,985
2011-07-06 2011-07-04 17.040 723,037 -500 0.21% 12,320,550
2011-07-05 2011-06-30 16.640 723,537 -100 0.21% 12,039,656
2011-07-04 2011-06-29 16.320 723,637 -10,741 0.21% 11,809,756
2011-06-30 2011-06-28 15.840 734,378 -2,692 0.21% 11,632,548
2011-06-29 2011-06-27 16.000 737,070 +10,539 0.21% 11,793,120
2011-06-28 2011-06-24 16.240 726,531 +3,000 0.21% 11,798,863
2011-06-27 2011-06-23 16.160 723,531 +1,300 0.21% 11,692,261
2011-06-24 2011-06-22 16.000 722,231 +1,200 0.21% 11,555,696
2011-06-23 2011-06-21 15.840 721,031 -900 0.21% 11,421,131
2011-06-22 2011-06-20 15.520 721,931 +180 0.21% 11,204,369
2011-06-21 2011-06-17 16.240 721,751 +3,000 0.21% 11,721,236
2011-06-20 2011-06-16 16.720 718,751 -8,200 0.21% 12,017,517
2011-06-17 2011-06-15 17.200 726,951 -26,000 0.21% 12,503,557
2011-06-16 2011-06-14 17.600 752,951 -56,700 0.22% 13,251,938
2011-06-13 2011-06-09 15.600 809,651 -3,700 0.24% 12,630,556
2011-06-09 2011-06-07 16.080 813,351 +8,800 0.24% 13,078,684
2011-06-08 2011-06-03 16.480 804,551 -4,100 0.24% 13,259,000
2011-06-07 2011-06-02 16.560 808,651 +600 0.24% 13,391,261
2011-06-03 2011-06-01 17.040 808,051 +12,100 0.24% 13,769,189
2011-06-02 2011-05-31 17.440 795,951 +900 0.24% 13,881,385
2011-06-01 2011-05-30 16.160 795,051 +4,500 0.24% 12,848,024
2011-05-31 2011-05-27 16.400 790,551 +800 0.24% 12,965,036
2011-05-30 2011-05-26 16.400 789,751 -212 0.24% 12,951,916
2011-05-27 2011-05-25 16.240 789,963 -700 0.24% 12,828,999
2011-05-26 2011-05-24 16.320 790,663 +4,000 0.24% 12,903,620
2011-05-25 2011-05-23 16.480 786,663 -6,000 0.23% 12,964,206
2011-05-24 2011-05-20 16.720 792,663 +21,000 0.24% 13,253,325
2011-05-23 2011-05-19 17.200 771,663 -5,648 0.23% 13,272,604
2011-05-20 2011-05-18 16.640 777,311 -1,600 0.23% 12,934,455
2011-05-19 2011-05-17 16.400 778,911 +10,800 0.23% 12,774,140
2011-05-18 2011-05-16 15.840 768,111 +6,500 0.23% 12,166,878
2011-05-17 2011-05-13 16.000 761,611 +6,000 0.23% 12,185,776
2011-05-16 2011-05-12 15.760 755,611 +5,000 0.23% 11,908,429
2011-05-13 2011-05-11 16.240 750,611 -5,100 0.22% 12,189,923
2011-05-12 2011-05-09 15.440 755,711 +200 0.23% 11,668,178
2011-05-11 2011-05-06 15.360 755,511 -1,200 0.23% 11,604,649
2011-05-09 2011-05-05 15.360 756,711 -1,600 0.23% 11,623,081
2011-05-06 2011-05-04 15.440 758,311 +22,500 0.23% 11,708,322
2011-05-05 2011-05-03 16.320 735,811 +3,000 0.22% 12,008,436
2011-05-04 2011-04-29 16.480 732,811 -28,658 0.22% 12,076,725
2011-05-03 2011-04-28 17.040 761,469 +14,200 0.23% 12,975,432
2011-04-29 2011-04-27 17.200 747,269 +14,108 0.22% 12,853,027
2011-04-28 2011-04-26 17.600 733,161 -500 0.22% 12,903,634
2011-04-27 2011-04-21 17.680 733,661 -2,400 0.22% 12,971,126
2011-04-26 2011-04-20 18.000 736,061 -1,000 0.22% 13,249,098
2011-04-21 2011-04-19 17.520 737,061 +3,000 0.22% 12,913,309
2011-04-20 2011-04-18 17.760 734,061 +2,900 0.22% 13,036,923
2011-04-19 2011-04-15 18.000 731,161 +9,000 0.22% 13,160,898
2011-04-18 2011-04-14 17.840 722,161 +3,500 0.22% 12,883,352
2011-04-15 2011-04-13 18.000 718,661 +7,500 0.21% 12,935,898
2011-04-14 2011-04-12 17.840 711,161 +12,900 0.21% 12,687,112
2011-04-13 2011-04-11 18.160 698,261 +3,100 0.21% 12,680,420
2011-04-12 2011-04-08 18.160 695,161 -1,673 0.21% 12,624,124
2011-04-11 2011-04-07 18.320 696,834 +29,700 0.21% 12,765,999
2011-04-08 2011-04-06 18.880 667,134 -10,400 0.20% 12,595,490
2011-04-07 2011-04-04 19.040 677,534 -16,700 0.20% 12,900,247
2011-04-06 2011-04-01 17.680 694,234 +100 0.21% 12,274,057
2011-04-04 2011-03-31 17.840 694,134 +6,300 0.21% 12,383,351
2011-04-01 2011-03-30 17.920 687,834 +3,400 0.21% 12,325,985
2011-03-31 2011-03-29 17.840 684,434 -1,200 0.20% 12,210,303
2011-03-30 2011-03-28 17.600 685,634 -12,000 0.20% 12,067,158
2011-03-29 2011-03-25 18.000 697,634 -7,900 0.21% 12,557,412
2011-03-28 2011-03-24 17.840 705,534 +4,800 0.21% 12,586,727
2011-03-25 2011-03-23 17.760 700,734 -6,900 0.21% 12,445,036
2011-03-24 2011-03-22 17.840 707,634 +16,200 0.21% 12,624,191
2011-03-23 2011-03-21 17.920 691,434 -1,300 0.21% 12,390,497
2011-03-22 2011-03-18 17.920 692,734 +6,900 0.21% 12,413,793
2011-03-21 2011-03-17 17.200 685,834 -800 0.21% 11,796,345
2011-03-18 2011-03-16 17.920 686,634 +7,800 0.21% 12,304,481
2011-03-17 2011-03-15 17.520 678,834 +62,940 0.20% 11,893,172
2011-03-16 2011-03-14 18.080 615,894 -4,000 0.18% 11,135,364
2011-03-15 2011-03-11 18.000 619,894 +35,400 0.19% 11,158,092
2011-03-14 2011-03-10 18.320 584,494 +6,200 0.17% 10,707,930
2011-03-11 2011-03-09 18.880 578,294 -35,060 0.17% 10,918,191
2011-03-10 2011-03-08 19.200 613,354 -21,600 0.18% 11,776,397
2011-03-09 2011-03-07 19.600 634,954 +2,600 0.19% 12,445,098
2011-03-08 2011-03-04 19.040 632,354 -7,200 0.19% 12,040,020
2011-03-07 2011-03-03 18.160 639,554 +12,500 0.19% 11,614,301
2011-03-04 2011-03-02 18.080 627,054 -600 0.19% 11,337,136
2011-03-02 2011-02-28 18.320 627,654 +900 0.19% 11,498,621
2011-03-01 2011-02-25 18.160 626,754 +9,900 0.19% 11,381,853
2011-02-28 2011-02-24 18.160 616,854 -67,800 0.18% 11,202,069
2011-02-25 2011-02-23 18.720 684,654 +1,100 0.20% 12,816,723
2011-02-24 2011-02-22 18.560 683,554 +14,260 0.20% 12,686,762
2011-02-23 2011-02-21 19.200 669,294 +1,900 0.20% 12,850,445
2011-02-22 2011-02-18 20.000 667,394 -13,800 0.20% 13,347,880
2011-02-21 2011-02-17 20.400 681,194 +500 0.20% 13,896,358
2011-02-18 2011-02-16 19.840 680,694 +7,200 0.20% 13,504,969
2011-02-17 2011-02-15 20.000 673,494 -42,500 0.20% 13,469,880
2011-02-16 2011-02-14 20.400 715,994 -31,800 0.21% 14,606,278
2011-02-15 2011-02-11 19.680 747,794 +12,600 0.22% 14,716,586
2011-02-14 2011-02-10 18.400 735,194 -24,400 0.22% 13,527,570
2011-02-11 2011-02-09 19.440 759,594 -12,700 0.23% 14,766,507
2011-02-10 2011-02-08 19.680 772,294 -23,000 0.23% 15,198,746
2011-02-09 2011-02-07 18.880 795,294 -33,300 0.24% 15,015,151
2011-02-08 2011-02-02 18.320 828,594 +19,540 0.25% 15,179,842
2011-02-07 2011-01-31 18.240 809,054 +23,000 0.24% 14,757,145
2011-02-01 2011-01-28 18.720 786,054 -6,400 0.24% 14,714,931
2011-01-31 2011-01-27 18.880 792,454 -2,936 0.24% 14,961,532
2011-01-28 2011-01-26 18.320 795,390 -9,900 0.24% 14,571,545
2011-01-27 2011-01-25 18.800 805,290 -16,012 0.24% 15,139,452
2011-01-26 2011-01-24 18.240 821,302 +7,400 0.25% 14,980,548
2011-01-25 2011-01-21 17.840 813,902 -106,200 0.24% 14,520,012
2011-01-24 2011-01-20 18.240 920,102 -7,500 0.28% 16,782,660
2011-01-21 2011-01-19 18.080 927,602 -1,200 0.28% 16,771,044
2011-01-19 2011-01-17 17.120 928,802 -13,300 0.28% 15,901,090
2011-01-18 2011-01-14 16.720 942,102 -6,300 0.28% 15,751,945
2011-01-17 2011-01-13 16.720 948,402 -11,400 0.28% 15,857,281
2011-01-14 2011-01-12 16.080 959,802 -5,500 0.29% 15,433,616
2011-01-13 2011-01-11 15.920 965,302 +12,500 0.29% 15,367,608
2011-01-12 2011-01-10 16.080 952,802 +3,500 0.28% 15,321,056
2011-01-11 2011-01-07 16.000 949,302 +34,900 0.28% 15,188,832
2011-01-10 2011-01-06 16.160 914,402 +6,000 0.27% 14,776,736
2011-01-07 2011-01-05 16.400 908,402 +6,100 0.27% 14,897,793
2011-01-06 2011-01-04 16.640 902,302 -6,800 0.27% 15,014,305
2011-01-05 2011-01-03 16.080 909,102 -1,300 0.27% 14,618,360
2011-01-04 2010-12-31 15.520 910,402 +4,300 0.27% 14,129,439
2011-01-03 2010-12-29 15.520 906,102 -5,700 0.27% 14,062,703
2010-12-30 2010-12-28 15.600 911,802 -400 0.27% 14,224,111
2010-12-29 2010-12-24 15.680 912,202 +13,400 0.27% 14,303,327
2010-12-28 2010-12-22 15.280 898,802 +17,800 0.27% 13,733,695
2010-12-23 2010-12-21 15.680 881,002 +14,549 0.26% 13,814,111
2010-12-22 2010-12-20 15.920 866,453 +78,595 0.26% 13,793,932
2010-12-21 2010-12-17 18.480 787,858 -4,300 0.24% 14,559,616
2010-12-20 2010-12-16 18.480 792,158 -4,700 0.24% 14,639,080
2010-12-17 2010-12-15 18.720 796,858 +7,700 0.24% 14,917,182
2010-12-16 2010-12-14 19.360 789,158 -197,900 0.24% 15,278,099
2010-12-15 2010-12-13 18.000 987,058 +15,100 0.30% 17,767,044
2010-12-14 2010-12-10 17.760 971,958 +5,000 0.29% 17,261,974
2010-12-13 2010-12-09 18.320 966,958 +18,500 0.29% 17,714,671
2010-12-10 2010-12-08 18.560 948,458 -5,000 0.28% 17,603,380
2010-12-09 2010-12-07 18.480 953,458 +11,000 0.29% 17,619,904
2010-12-08 2010-12-06 18.480 942,458 -5,300 0.28% 17,416,624
2010-12-07 2010-12-03 18.400 947,758 +2,600 0.28% 17,438,747
2010-12-06 2010-12-02 18.720 945,158 +500 0.28% 17,693,358
2010-12-03 2010-12-01 18.080 944,658 -1,800 0.28% 17,079,417
2010-12-02 2010-11-30 18.080 946,458 -13,600 0.28% 17,111,961
2010-12-01 2010-11-29 18.720 960,058 -22,400 0.29% 17,972,286
2010-11-30 2010-11-26 18.560 982,458 +9,900 0.29% 18,234,420
2010-11-29 2010-11-25 18.480 972,558 +8,700 0.29% 17,972,872
2010-11-26 2010-11-24 17.680 963,858 +8,200 0.29% 17,041,009
2010-11-25 2010-11-23 17.040 955,658 +32,000 0.29% 16,284,412
2010-11-24 2010-11-22 17.920 923,658 +6,940 0.28% 16,551,951
2010-11-23 2010-11-19 17.920 916,718 -200 0.27% 16,427,587
2010-11-22 2010-11-18 17.680 916,918 -4,800 0.27% 16,211,110
2010-11-19 2010-11-17 17.200 921,718 +7,100 0.28% 15,853,550
2010-11-18 2010-11-16 17.440 914,618 -2,800 0.27% 15,950,938
2010-11-17 2010-11-15 18.160 917,418 -4 0.27% 16,660,311
2010-11-16 2010-11-12 18.880 917,422 +25,900 0.27% 17,320,927
2010-11-15 2010-11-11 20.000 891,522 +21,200 0.27% 17,830,440
2010-11-12 2010-11-10 20.000 870,322 +27,200 0.26% 17,406,440
2010-11-11 2010-11-09 20.400 843,122 -11,000 0.25% 17,199,689
2010-11-10 2010-11-08 19.600 854,122 +50,160 0.26% 16,740,791
2010-11-09 2010-11-05 20.400 803,962 +10,548 0.24% 16,400,825
2010-11-08 2010-11-04 19.360 793,414 +9,400 0.24% 15,360,495
2010-11-05 2010-11-03 19.840 784,014 -2,900 0.23% 15,554,838
2010-11-04 2010-11-02 20.000 786,914 -20,000 0.24% 15,738,280
2010-11-03 2010-11-01 18.720 806,914 +14,900 0.24% 15,105,430
2010-11-02 2010-10-29 18.400 792,014 -700 0.24% 14,573,058
2010-11-01 2010-10-28 18.800 792,714 -8,200 0.24% 14,903,023
2010-10-29 2010-10-27 18.400 800,914 -20,300 0.24% 14,736,818
2010-10-28 2010-10-26 17.760 821,214 -7,400 0.25% 14,584,761
2010-10-27 2010-10-25 18.080 828,614 -600 0.25% 14,981,341
2010-10-26 2010-10-22 17.840 829,214 -27,200 0.25% 14,793,178
2010-10-25 2010-10-21 17.840 856,414 -11,168 0.26% 15,278,426
2010-10-22 2010-10-20 16.880 867,582 +40,500 0.26% 14,644,784
2010-10-21 2010-10-19 17.520 827,082 +71,500 0.25% 14,490,477
2010-10-20 2010-10-18 17.520 755,582 -2,100 0.23% 13,237,797
2010-10-19 2010-10-15 18.000 757,682 +14,800 0.23% 13,638,276
2010-10-18 2010-10-14 18.320 742,882 +856 0.22% 13,609,598
2010-10-15 2010-10-13 17.840 742,026 +17,900 0.22% 13,237,744
2010-10-14 2010-10-12 17.920 724,126 +700 0.22% 12,976,338
2010-10-13 2010-10-11 18.000 723,426 -6,700 0.22% 13,021,668
2010-10-12 2010-10-08 18.320 730,126 -45,200 0.22% 13,375,908
2010-10-11 2010-10-07 16.640 775,326 +10,100 0.23% 12,901,425
2010-10-08 2010-10-06 17.200 765,226 -7,900 0.23% 13,161,887
2010-10-07 2010-10-05 17.440 773,126 -11,100 0.23% 13,483,317
2010-10-06 2010-10-04 18.240 784,226 +39,900 0.24% 14,304,282
2010-10-05 2010-09-30 17.120 744,326 -19,400 0.22% 12,742,861
2010-10-04 2010-09-29 16.320 763,726 -7,400 0.23% 12,464,008
2010-09-30 2010-09-28 15.120 771,126 -22,000 0.23% 11,659,425
2010-09-29 2010-09-27 14.560 793,126 -8,800 0.24% 11,547,915
2010-09-28 2010-09-24 14.480 801,926 -6,500 0.24% 11,611,888
2010-09-27 2010-09-22 14.400 808,426 +9,200 0.24% 11,641,334
2010-09-24 2010-09-21 14.720 799,226 -23,800 0.24% 11,764,607
2010-09-22 2010-09-20 13.600 823,026 -2,400 0.25% 11,193,154
2010-09-21 2010-09-17 13.680 825,426 -5,500 0.25% 11,291,828
2010-09-20 2010-09-16 13.680 830,926 +300 0.25% 11,367,068
2010-09-17 2010-09-15 13.680 830,626 -3,500 0.25% 11,362,964
2010-09-16 2010-09-14 13.440 834,126 -1,200 0.25% 11,210,653
2010-09-15 2010-09-13 13.440 835,326 -11,000 0.25% 11,226,781
2010-09-14 2010-09-10 13.520 846,326 +21,600 0.25% 11,442,328
2010-09-13 2010-09-09 13.280 824,726 -16,900 0.25% 10,952,361
2010-09-10 2010-09-08 13.600 841,626 -316 0.25% 11,446,114
2010-09-09 2010-09-07 13.120 841,942 -6,400 0.25% 11,046,279
2010-09-08 2010-09-06 12.720 848,342 +45,500 0.25% 10,790,910
2010-09-07 2010-09-03 12.560 802,842 +44,800 0.24% 10,083,696
2010-09-06 2010-09-02 12.560 758,042 +4,300 0.23% 9,521,008
2010-09-03 2010-09-01 12.640 753,742 -21,400 0.23% 9,527,299
2010-09-02 2010-08-31 11.440 775,142 +10,700 0.23% 8,867,624
2010-09-01 2010-08-30 11.600 764,442 -3,900 0.23% 8,867,527
2010-08-31 2010-08-27 11.440 768,342 +8,500 0.23% 8,789,832
2010-08-30 2010-08-26 11.840 759,842 +13,800 0.23% 8,996,529
2010-08-27 2010-08-25 12.080 746,042 +15,200 0.22% 9,012,187
2010-08-26 2010-08-24 12.320 730,842 +4,500 0.22% 9,003,973
2010-08-25 2010-08-23 12.400 726,342 -700 0.22% 9,006,641
2010-08-24 2010-08-20 12.560 727,042 +3,700 0.22% 9,131,648
2010-08-23 2010-08-19 12.480 723,342 +1,900 0.22% 9,027,308
2010-08-20 2010-08-18 12.560 721,442 -33,400 0.22% 9,061,312
2010-08-19 2010-08-17 12.800 754,842 -31,900 0.23% 9,661,978
2010-08-18 2010-08-16 12.800 786,742 +5,500 0.24% 10,070,298
2010-08-17 2010-08-13 13.120 781,242 -3,500 0.23% 10,249,895
2010-08-16 2010-08-12 13.040 784,742 +9,100 0.24% 10,233,036
2010-08-13 2010-08-11 13.280 775,642 -38,300 0.23% 10,300,526
2010-08-12 2010-08-10 13.520 813,942 +14,200 0.24% 11,004,496
2010-08-11 2010-08-09 13.520 799,742 -3,200 0.24% 10,812,512
2010-08-10 2010-08-06 13.680 802,942 +5,200 0.24% 10,984,247
2010-08-09 2010-08-05 13.440 797,742 +1,700 0.24% 10,721,652
2010-08-06 2010-08-04 13.520 796,042 +5,000 0.24% 10,762,488
2010-08-05 2010-08-03 13.520 791,042 +600 0.24% 10,694,888
2010-08-04 2010-08-02 13.760 790,442 -20,500 0.24% 10,876,482
2010-08-03 2010-07-30 13.760 810,942 +55,000 0.24% 11,158,562
2010-08-02 2010-07-29 14.160 755,942 -46,751 0.23% 10,704,139
2010-07-30 2010-07-28 12.560 802,693 -7,100 0.24% 10,081,824
2010-07-29 2010-07-27 12.480 809,793 -2,000 0.24% 10,106,217
2010-07-28 2010-07-26 12.480 811,793 -7,700 0.24% 10,131,177
2010-07-27 2010-07-23 12.320 819,493 +6,700 0.25% 10,096,154
2010-07-26 2010-07-22 12.560 812,793 -22,140 0.24% 10,208,680
2010-07-23 2010-07-21 12.160 834,933 +32,800 0.25% 10,152,785
2010-07-22 2010-07-20 12.560 802,133 +6,300 0.24% 10,074,790
2010-07-21 2010-07-19 12.480 795,833 -13,800 0.24% 9,931,996
2010-07-20 2010-07-16 12.640 809,633 -25,112 0.24% 10,233,761
2010-07-19 2010-07-15 12.720 834,745 -2,100 0.25% 10,617,956
2010-07-16 2010-07-14 13.120 836,845 -2,400 0.25% 10,979,406
2010-07-15 2010-07-13 13.120 839,245 -4,800 0.25% 11,010,894
2010-07-14 2010-07-12 13.280 844,045 -10,400 0.25% 11,208,918
2010-07-13 2010-07-09 13.280 854,445 -7,500 0.26% 11,347,030
2010-07-12 2010-07-08 13.120 861,945 -20,378 0.26% 11,308,718
2010-07-09 2010-07-07 12.720 882,323 +59,600 0.26% 11,223,149
2010-07-08 2010-07-06 12.960 822,723 -5,400 0.25% 10,662,490
2010-07-07 2010-07-05 12.720 828,123 +59,100 0.25% 10,533,725
2010-07-06 2010-07-02 13.760 769,023 +20,000 0.23% 10,581,756
2010-07-05 2010-06-30 14.160 749,023 +2,700 0.22% 10,606,166
2010-07-02 2010-06-29 14.080 746,323 -188,600 0.22% 10,508,228
2010-06-30 2010-06-28 14.800 934,923 +41,300 0.28% 13,836,860
2010-06-29 2010-06-25 15.120 893,623 +37,000 0.27% 13,511,580
2010-06-28 2010-06-24 14.640 856,623 +267,600 0.26% 12,540,961
2010-06-25 2010-06-23 16.320 589,023 +207,900 0.18% 9,612,855
2010-06-24 2010-06-22 26.800 381,123 +29,000 0.94% 10,214,096
2010-06-23 2010-06-21 26.800 352,123 +10,652 0.87% 9,436,896
2010-06-22 2010-06-18 38.000 341,471 -4,900 0.85% 12,975,898
2010-06-21 2010-06-17 32.400 346,371 -17 0.86% 11,222,420
2010-06-18 2010-06-15 30.000 346,388 +100 0.86% 10,391,640
2010-06-17 2010-06-14 30.800 346,288 -1,800 0.86% 10,665,670
2010-06-14 2010-06-10 29.200 348,088 -2,600 0.87% 10,164,170
2010-06-09 2010-06-07 29.200 350,688 -500 0.87% 10,240,090
2010-06-07 2010-06-03 30.000 351,188 -5,000 0.88% 10,535,640
2010-06-04 2010-06-02 28.800 356,188 -5,000 0.89% 10,258,214
2010-06-03 2010-06-01 29.600 361,188 -84 0.90% 10,691,165
2010-06-02 2010-05-31 30.000 361,272 +880 0.90% 10,838,160
2010-06-01 2010-05-28 30.400 360,392 -1,300 0.90% 10,955,917
2010-05-31 2010-05-27 29.600 361,692 +11,300 0.90% 10,706,083
2010-05-28 2010-05-26 30.000 350,392 -600 0.87% 10,511,760
2010-05-27 2010-05-25 29.600 350,992 -1,600 0.88% 10,389,363
2010-05-26 2010-05-24 30.800 352,592 +5,960 0.88% 10,859,834
2010-05-25 2010-05-20 29.600 346,632 -4,600 0.87% 10,260,307
2010-05-24 2010-05-19 29.600 351,232 +11,800 0.88% 10,396,467
2010-05-20 2010-05-18 28.400 339,432 +7,700 0.85% 9,639,869
2010-05-18 2010-05-14 27.600 331,732 -2,800 0.83% 9,155,803
2010-05-17 2010-05-13 26.800 334,532 -20,900 0.84% 8,965,458
2010-05-14 2010-05-12 26.400 355,432 +19,000 0.89% 9,383,405
2010-05-13 2010-05-11 25.600 336,432 -6,500 0.84% 8,612,659
2010-05-11 2010-05-07 21.600 342,932 -1,200 0.86% 7,407,331
2010-05-07 2010-05-05 22.000 344,132 -3,400 0.86% 7,570,904
2010-05-05 2010-05-03 22.800 347,532 +23,800 0.87% 7,923,730
2010-05-03 2010-04-29 23.600 323,732 -400 0.81% 7,640,075
2010-04-30 2010-04-28 24.000 324,132 -900 0.81% 7,779,168
2010-04-29 2010-04-27 26.000 325,032 -4,320 0.81% 8,450,832
2010-04-27 2010-04-23 22.000 329,352 +400 0.82% 7,245,744
2010-04-23 2010-04-21 22.800 328,952 -600 0.82% 7,500,106
2010-04-21 2010-04-19 22.400 329,552 +300 0.82% 7,381,965
2010-04-20 2010-04-16 23.600 329,252 -408 0.82% 7,770,347
2010-04-14 2010-04-12 23.600 329,660 +5,000 0.82% 7,779,976
2010-04-12 2010-04-08 23.600 324,660 +500 0.82% 7,661,976
2010-04-09 2010-04-07 24.000 324,160 +1,800 0.81% 7,779,840
2010-04-01 2010-03-30 25.200 322,360 +4,680 0.81% 8,123,472
2010-03-31 2010-03-29 25.200 317,680 +43,600 0.80% 8,005,536
2010-03-30 2010-03-26 24.800 274,080 +6,400 0.69% 6,797,184
2010-03-29 2010-03-25 23.600 267,680 +157,300 0.67% 6,317,248
2010-03-02 2010-02-26 32.400 110,380 +500 0.28% 3,576,312
2010-03-01 2010-02-25 32.800 109,880 -7,500 0.28% 3,604,064
2010-02-26 2010-02-24 31.200 117,380 +1,734 0.29% 3,662,256
2010-02-25 2010-02-23 30.400 115,646 -1,500 0.29% 3,515,638
2010-02-24 2010-02-22 30.400 117,146 -8,900 0.29% 3,561,238
2010-02-22 2010-02-18 26.800 126,046 +2,200 0.32% 3,378,033
2010-02-19 2010-02-17 28.400 123,846 +1,200 0.31% 3,517,226
2010-02-18 2010-02-12 28.400 122,646 -38,400 0.31% 3,483,146
2010-02-17 2010-02-11 28.400 161,046 -2,800 0.40% 4,573,706
2010-02-12 2010-02-10 26.000 163,846 -1,500 0.41% 4,259,996
2010-02-10 2010-02-08 24.000 165,346 +400 0.42% 3,968,304
2010-02-03 2010-02-01 26.000 164,946 -980 0.41% 4,288,596
2010-02-02 2010-01-29 25.200 165,926 +800 0.42% 4,181,335
2010-01-28 2010-01-26 25.600 165,126 -4 0.41% 4,227,226
2010-01-26 2010-01-22 27.600 165,130 -1,500 0.41% 4,557,588
2010-01-25 2010-01-21 26.400 166,630 +1,300 0.42% 4,399,032
2010-01-22 2010-01-20 27.600 165,330 -5,000 0.42% 4,563,108
2010-01-21 2010-01-19 28.000 170,330 +2,900 0.43% 4,769,240
2010-01-20 2010-01-18 28.800 167,430 +100 0.42% 4,821,984
2010-01-19 2010-01-15 29.200 167,330 +3,600 0.42% 4,886,036
2010-01-18 2010-01-14 31.200 163,730 +1,124 0.41% 5,108,376
2010-01-15 2010-01-13 30.000 162,606 +5,000 0.41% 4,878,180
2010-01-14 2010-01-12 28.400 157,606 +13,612 0.40% 4,476,010
2010-01-13 2010-01-11 23.600 143,994 +580 0.36% 3,398,258
2010-01-12 2010-01-08 22.800 143,414 -120 0.36% 3,269,839
2010-01-11 2010-01-07 22.400 143,534 -5,600 0.36% 3,215,162
2010-01-08 2010-01-06 20.400 149,134 +23,700 0.37% 3,042,334
2010-01-06 2010-01-04 19.280 125,434 -500 0.32% 2,418,368
2010-01-05 2009-12-31 19.600 125,934 -2,100 0.32% 2,468,306
2009-12-30 2009-12-28 19.120 128,034 -200 0.32% 2,448,010
2009-12-29 2009-12-24 19.040 128,234 +3,200 0.32% 2,441,575
2009-12-22 2009-12-18 19.760 125,034 -1,000 0.31% 2,470,672
2009-12-21 2009-12-17 19.760 126,034 -700 0.32% 2,490,432
2009-12-18 2009-12-16 19.600 126,734 -1,300 0.32% 2,483,986
2009-12-16 2009-12-14 20.400 128,034 -24 0.32% 2,611,894
2009-12-14 2009-12-10 19.840 128,058 -500 0.32% 2,540,671
2009-12-11 2009-12-09 20.000 128,558 +1,900 0.32% 2,571,160
2009-12-10 2009-12-08 20.400 126,658 +1,800 0.32% 2,583,823
2009-12-08 2009-12-04 20.400 124,858 -48 0.31% 2,547,103
2009-12-03 2009-12-01 19.600 124,906 -900 0.31% 2,448,158
2009-12-02 2009-11-30 19.440 125,806 -1,500 0.32% 2,445,669
2009-11-27 2009-11-25 20.000 127,306 +3,000 0.32% 2,546,120
2009-11-26 2009-11-24 20.400 124,306 -60 0.31% 2,535,842
2009-11-23 2009-11-19 21.200 124,366 -1,000 0.31% 2,636,559
2009-11-19 2009-11-17 21.600 125,366 -1,500 0.31% 2,707,906
2009-11-17 2009-11-13 21.200 126,866 +220 0.32% 2,689,559
2009-11-13 2009-11-11 21.200 126,646 +2,500 0.32% 2,684,895
2009-11-12 2009-11-10 20.400 124,146 -2,500 0.31% 2,532,578
2009-11-11 2009-11-09 20.800 126,646 +1,000 0.32% 2,634,237
2009-11-10 2009-11-06 21.200 125,646 -200 0.32% 2,663,695
2009-11-09 2009-11-05 21.200 125,846 -5,200 0.32% 2,667,935
2009-11-06 2009-11-04 22.000 131,046 +1,500 0.33% 2,883,012
2009-11-05 2009-11-03 20.400 129,546 +2,000 0.33% 2,642,738
2009-11-04 2009-11-02 19.680 127,546 -1,074 0.32% 2,510,105
2009-10-30 2009-10-28 19.600 128,620 +1,000 0.32% 2,520,952
2009-10-29 2009-10-27 19.840 127,620 -2,500 0.32% 2,531,981
2009-10-27 2009-10-22 20.400 130,120 +500 0.33% 2,654,448
2009-10-23 2009-10-21 19.440 129,620 -100 0.33% 2,519,813
2009-10-21 2009-10-19 19.120 129,720 +2,500 0.33% 2,480,246
2009-10-20 2009-10-16 18.800 127,220 -300 0.32% 2,391,736
2009-10-15 2009-10-13 19.280 127,520 +2,000 0.32% 2,458,586
2009-10-14 2009-10-12 19.040 125,520 -2,500 0.32% 2,389,901
2009-10-12 2009-10-08 19.600 128,020 +952 0.32% 2,509,192
2009-10-09 2009-10-07 19.600 127,068 +1,000 0.32% 2,490,533
2009-10-07 2009-10-05 18.400 126,068 +2,500 0.32% 2,319,651
2009-10-06 2009-10-02 18.560 123,568 -2,000 0.31% 2,293,422
2009-10-05 2009-09-30 19.040 125,568 +2,348 0.32% 2,390,815
2009-10-02 2009-09-29 19.600 123,220 -5,420 0.31% 2,415,112
2009-09-30 2009-09-28 19.360 128,640 -6,200 0.32% 2,490,470
2009-09-29 2009-09-25 20.000 134,840 +6,800 0.34% 2,696,800
2009-09-28 2009-09-24 20.000 128,040 -1,500 0.32% 2,560,800
2009-09-25 2009-09-23 20.800 129,540 -700 0.33% 2,694,432
2009-09-24 2009-09-22 20.800 130,240 -13,100 0.33% 2,708,992
2009-09-23 2009-09-21 20.800 143,340 +6,500 0.36% 2,981,472
2009-09-22 2009-09-18 21.200 136,840 +5,000 0.34% 2,901,008
2009-09-16 2009-09-14 21.600 131,840 -2,800 0.33% 2,847,744
2009-09-14 2009-09-10 22.000 134,640 +4,000 0.34% 2,962,080
2009-09-09 2009-09-07 22.400 130,640 +850 0.33% 2,926,336
2009-09-08 2009-09-04 22.000 129,790 -4,500 0.33% 2,855,380
2009-09-04 2009-09-02 22.000 134,290 -900 0.34% 2,954,380
2009-09-03 2009-09-01 22.000 135,190 -1,300 0.34% 2,974,180
2009-09-02 2009-08-31 21.600 136,490 -5,000 0.34% 2,948,184
2009-09-01 2009-08-28 22.400 141,490 +2,600 0.36% 3,169,376
2009-08-31 2009-08-27 23.600 138,890 +2,500 0.35% 3,277,804
2009-08-28 2009-08-26 24.400 136,390 -4,100 0.34% 3,327,916
2009-08-27 2009-08-25 24.000 140,490 +3,200 0.35% 3,371,760
2009-08-26 2009-08-24 23.200 137,290 -3,700 0.34% 3,185,128
2009-08-25 2009-08-21 22.400 140,990 -200 0.35% 3,158,176
2009-08-24 2009-08-20 22.800 141,190 +600 0.35% 3,219,132
2009-08-21 2009-08-19 22.400 140,590 -724 0.35% 3,149,216
2009-08-20 2009-08-18 22.800 141,314 +1,600 0.36% 3,221,959
2009-08-19 2009-08-17 23.200 139,714 +1,819 0.35% 3,241,365
2009-08-18 2009-08-14 24.800 137,895 +600 0.35% 3,419,796
2009-08-17 2009-08-13 25.600 137,295 -4,300 0.34% 3,514,752
2009-08-14 2009-08-12 26.400 141,595 +2,900 0.36% 3,738,108
2009-08-13 2009-08-11 23.200 138,695 -3,000 0.35% 3,217,724
2009-08-12 2009-08-10 24.400 141,695 +3,708 0.36% 3,457,358
2009-08-11 2009-08-07 24.800 137,987 -1,232 0.35% 3,422,078
2009-08-10 2009-08-06 22.400 139,219 -1,200 0.35% 3,118,506
2009-08-07 2009-08-05 20.400 140,419 -3,700 0.35% 2,864,548
2009-08-06 2009-08-04 21.200 144,119 +3,000 0.36% 3,055,323
2009-08-05 2009-08-03 22.400 141,119 -3,100 0.35% 3,161,066
2009-08-04 2009-07-31 22.000 144,219 +1,000 0.36% 3,172,818
2009-08-03 2009-07-30 20.800 143,219 -1,600 0.36% 2,978,955
2009-07-31 2009-07-29 21.200 144,819 +300 0.36% 3,070,163
2009-07-30 2009-07-28 22.000 144,519 -700 0.36% 3,179,418
2009-07-29 2009-07-27 22.000 145,219 -3,380 0.36% 3,194,818
2009-07-28 2009-07-24 22.400 148,599 -6,300 0.37% 3,328,618
2009-07-27 2009-07-23 21.600 154,899 -4,705 0.39% 3,345,818
2009-07-24 2009-07-22 19.440 159,604 -1,200 0.40% 3,102,702
2009-07-23 2009-07-21 19.760 160,804 +2,500 0.40% 3,177,487
2009-07-21 2009-07-17 19.920 158,304 +2,952 0.40% 3,153,416
2009-07-20 2009-07-16 19.680 155,352 -1,000 0.39% 3,057,327
2009-07-17 2009-07-15 20.400 156,352 +300 0.39% 3,189,581
2009-07-15 2009-07-13 19.600 156,052 -1,200 0.39% 3,058,619
2009-07-14 2009-07-10 20.400 157,252 +10,100 0.40% 3,207,941
2009-07-13 2009-07-09 19.360 147,152 +1,200 0.37% 2,848,863
2009-07-10 2009-07-08 19.040 145,952 -600 0.37% 2,778,926
2009-07-09 2009-07-07 18.880 146,552 -1,400 0.37% 2,766,902
2009-07-08 2009-07-06 19.360 147,952 +600 0.37% 2,864,351
2009-07-07 2009-07-03 19.200 147,352 +2,300 0.37% 2,829,158
2009-07-06 2009-07-02 18.960 145,052 +5,500 0.36% 2,750,186
2009-07-03 2009-06-30 20.000 139,552 -100 0.35% 2,791,040
2009-07-02 2009-06-29 20.800 139,652 +120 0.35% 2,904,762
2009-06-30 2009-06-26 22.000 139,532 +1,900 0.35% 3,069,704
2009-06-29 2009-06-25 20.400 137,632 +400 0.35% 2,807,693
2009-06-26 2009-06-24 20.400 137,232 +4,792 0.34% 2,799,533
2009-06-25 2009-06-23 20.800 132,440 +3,500 0.33% 2,754,752
2009-06-24 2009-06-22 22.000 128,940 -1,600 0.32% 2,836,680
2009-06-23 2009-06-19 22.000 130,540 -1,000 0.33% 2,871,880
2009-06-22 2009-06-18 22.000 131,540 +200 0.33% 2,893,880
2009-06-19 2009-06-17 22.000 131,340 +3,600 0.33% 2,889,480
2009-06-18 2009-06-16 22.800 127,740 -8,200 0.32% 2,912,472
2009-06-17 2009-06-15 24.000 135,940 -7,800 0.34% 3,262,560
2009-06-16 2009-06-12 23.600 143,740 +6,076 0.36% 3,392,264
2009-06-15 2009-06-11 24.400 137,664 +9,200 0.35% 3,359,002
2009-06-12 2009-06-10 26.000 128,464 +1,204 0.32% 3,340,064
2009-06-11 2009-06-09 27.600 127,260 -31,068 0.32% 3,512,376
2009-06-10 2009-06-08 23.600 158,328 -9,500 0.40% 3,736,541
2009-06-09 2009-06-05 22.400 167,828 +21,100 0.42% 3,759,347
2009-06-08 2009-06-04 21.200 146,728 +4,056 0.37% 3,110,634
2009-06-05 2009-06-03 21.600 142,672 +12,700 0.36% 3,081,715
2009-06-04 2009-06-02 24.800 129,972 +15,700 0.33% 3,223,306
2009-06-03 2009-06-01 27.600 114,272 +78,955 0.29% 3,153,907
2009-06-02 2009-05-29 30.800 35,317 +200 0.53% 1,087,764
2009-06-01 2009-05-27 30.000 35,117 +1,300 0.53% 1,053,510
2009-05-29 2009-05-26 30.000 33,817 +132 0.51% 1,014,510
2009-05-26 2009-05-22 29.200 33,685 -300 0.51% 983,602
2009-05-25 2009-05-21 30.000 33,985 -1,200 0.51% 1,019,550
2009-05-22 2009-05-20 25.200 35,185 +472 0.53% 886,662
2009-05-21 2009-05-19 25.600 34,713 +1,100 0.52% 888,653
2009-05-20 2009-05-18 26.400 33,613 -16 0.51% 887,383
2009-05-19 2009-05-15 26.400 33,629 +1,060 0.51% 887,806
2009-05-18 2009-05-14 27.600 32,569 -1,300 0.49% 898,904
2009-05-15 2009-05-13 28.400 33,869 +560 0.51% 961,880
2009-04-28 2009-04-24 17.760 33,309 -48 0.50% 591,568
2009-04-27 2009-04-23 18.160 33,357 -72 0.50% 605,763
2009-04-24 2009-04-22 19.040 33,429 +968 0.50% 636,488
2009-04-23 2009-04-21 18.480 32,461 +1,388 0.49% 599,879
2009-04-22 2009-04-20 18.880 31,073 -96 0.47% 586,658
2009-04-20 2009-04-16 18.560 31,169 -702,771 0.47% 578,497
2009-04-02 2009-03-31 18.349 733,940 +653,944 11.06% 13,467,329
2009-04-01 2009-03-30 19.083 79,996 -1,461 0.44% 1,526,590
2009-03-31 2009-03-27 19.817 81,457 -554 0.45% 1,614,258
2009-03-30 2009-03-26 19.083 82,011 -33 0.45% 1,565,043
2009-03-27 2009-03-25 19.817 82,044 -490 0.45% 1,625,891
2009-03-26 2009-03-24 19.083 82,534 +2,561 0.46% 1,575,024
2009-03-25 2009-03-23 19.817 79,973 +414 0.44% 1,584,850
2009-03-23 2009-03-19 19.083 79,559 +87 0.44% 1,518,251
2009-03-20 2009-03-18 19.817 79,472 +1,374 0.44% 1,574,921
2009-03-19 2009-03-17 19.083 78,098 -545 0.43% 1,490,370
2009-03-17 2009-03-13 19.083 78,643 -55 0.44% 1,500,771
2009-03-12 2009-03-10 19.817 78,698 -76 0.44% 1,559,582
2009-03-11 2009-03-09 19.083 78,774 -316 0.44% 1,503,270
2009-03-10 2009-03-06 19.817 79,090 +272 0.44% 1,567,351
2009-03-09 2009-03-05 20.551 78,818 +142 0.44% 1,619,811
2009-03-06 2009-03-04 20.551 78,676 +708 0.44% 1,616,893
2009-03-05 2009-03-03 19.817 77,968 +164 0.43% 1,545,116
2009-03-04 2009-03-02 21.285 77,804 -621 0.43% 1,656,078
2009-03-02 2009-02-26 24.221 78,425 +1,918 0.43% 1,899,544
2009-02-27 2009-02-25 22.753 76,507 -2,006 0.42% 1,740,779
2009-02-26 2009-02-24 30.827 78,513 -577 0.43% 2,420,314
2009-02-25 2009-02-23 35.965 79,090 -8 0.44% 2,844,452
2009-02-24 2009-02-20 35.965 79,098 -66 0.44% 2,844,739
2009-02-17 2009-02-13 36.699 79,164 -22 0.44% 2,905,217
2009-02-16 2009-02-12 36.699 79,186 -218 0.44% 2,906,025
2009-02-13 2009-02-11 38.167 79,404 +785 0.44% 3,030,586
2009-02-12 2009-02-10 40.369 78,619 +142 0.43% 3,173,738
2009-02-11 2009-02-09 41.103 78,477 -4,916 0.43% 3,225,606
2009-02-09 2009-02-05 44.038 83,393 -338 0.46% 3,672,499
2009-02-06 2009-02-04 44.772 83,731 -1,362 0.46% 3,748,841
2009-02-05 2009-02-03 43.304 85,093 -687 0.47% 3,684,909
2009-02-04 2009-02-02 42.571 85,780 +1,145 0.47% 3,651,699
2009-02-02 2009-01-29 44.038 84,635 -2,398 0.47% 3,727,195
2009-01-30 2009-01-23 42.571 87,033 +436 0.48% 3,705,039
2009-01-29 2009-01-22 42.571 86,597 -142 0.48% 3,686,479
2009-01-23 2009-01-21 42.571 86,739 -54 0.48% 3,692,524
2009-01-22 2009-01-20 44.772 86,793 -502 0.48% 3,885,934
2009-01-21 2009-01-19 40.369 87,295 -937 0.48% 3,523,976
2009-01-20 2009-01-16 38.901 88,232 +109 0.49% 3,432,281
2009-01-19 2009-01-15 35.965 88,123 -87 0.49% 3,169,321
2009-01-16 2009-01-14 37.433 88,210 +1,362 0.49% 3,301,938
2009-01-15 2009-01-13 38.167 86,848 +545 0.48% 3,314,699
2009-01-13 2009-01-09 35.231 86,303 -763 0.48% 3,040,521
2009-01-12 2009-01-08 32.295 87,066 -327 0.48% 2,811,785
2009-01-09 2009-01-07 33.763 87,393 +774 0.48% 2,950,634
2009-01-08 2009-01-06 32.295 86,619 -665 0.48% 2,797,349
2009-01-07 2009-01-05 30.827 87,284 -458 0.48% 2,690,697
2009-01-05 2008-12-31 29.359 87,742 -163 0.49% 2,576,015
2009-01-02 2008-12-29 29.359 87,905 -3,554 0.49% 2,580,801
2008-12-30 2008-12-24 26.423 91,459 -228 0.51% 2,416,628
2008-12-29 2008-12-22 27.891 91,687 -1,712 0.51% 2,557,244
2008-12-23 2008-12-19 27.157 93,399 +2,540 0.52% 2,536,441
2008-12-22 2008-12-18 26.423 90,859 -327 0.50% 2,400,774
2008-12-18 2008-12-16 24.955 91,186 -164 0.50% 2,275,558
2008-12-17 2008-12-15 26.423 91,350 -32 0.51% 2,413,748
2008-12-16 2008-12-12 24.955 91,382 -556 0.51% 2,280,450
2008-12-15 2008-12-11 27.891 91,938 -1,940 0.51% 2,564,245
2008-12-12 2008-12-10 22.019 93,878 -654 0.52% 2,067,121
2008-12-11 2008-12-09 19.817 94,532 +2,289 0.52% 1,873,370
2008-12-10 2008-12-08 21.285 92,243 -273 0.51% 1,963,416
2008-12-08 2008-12-04 22.019 92,516 +273 0.51% 2,037,131
2008-12-02 2008-11-28 21.285 92,243 +141 0.51% 1,963,416
2008-12-01 2008-11-27 22.019 92,102 -327 0.51% 2,028,015
2008-11-25 2008-11-21 21.285 92,429 -218 0.51% 1,967,375
2008-11-24 2008-11-20 22.019 92,647 +818 0.51% 2,040,016
2008-11-20 2008-11-18 22.753 91,829 -818 0.51% 2,089,404
2008-11-18 2008-11-14 25.689 92,647 +22 0.51% 2,380,018
2008-11-14 2008-11-12 23.487 92,625 +273 0.51% 2,175,500
2008-11-13 2008-11-11 24.221 92,352 +817 0.51% 2,236,872
2008-11-12 2008-11-10 24.221 91,535 -1,733 0.51% 2,217,083
2008-11-11 2008-11-07 22.753 93,268 +730 0.52% 2,122,146
2008-11-10 2008-11-06 21.285 92,538 -893 0.51% 1,969,695
2008-11-07 2008-11-05 21.285 93,431 -1,428 0.52% 1,988,703
2008-11-06 2008-11-04 24.221 94,859 +414 0.52% 2,297,594
2008-11-05 2008-11-03 20.551 94,445 +357 0.52% 1,940,966
2008-11-04 2008-10-31 17.615 94,088 -1,689 0.52% 1,657,396
2008-11-03 2008-10-30 16.881 95,777 -774 0.53% 1,616,851
2008-10-31 2008-10-29 15.413 96,551 +1,111 0.53% 1,488,185
2008-10-30 2008-10-28 13.946 95,440 -545 0.53% 1,330,960
2008-10-29 2008-10-27 13.212 95,985 -1,035 0.53% 1,268,110
2008-10-28 2008-10-24 13.212 97,020 -2,049 0.54% 1,281,783
2008-10-27 2008-10-23 14.679 99,069 -3,649 0.55% 1,454,282
2008-10-24 2008-10-22 13.212 102,718 +654 0.57% 1,357,063
2008-10-22 2008-10-20 15.413 102,064 -141 0.56% 1,573,160
2008-10-21 2008-10-17 16.147 102,205 -1,690 0.57% 1,650,349
2008-10-20 2008-10-16 16.881 103,895 +818 0.57% 1,753,894
2008-10-17 2008-10-15 16.147 103,077 -1,935 0.57% 1,664,429
2008-10-16 2008-10-14 16.881 105,012 -818 0.58% 1,772,751
2008-10-15 2008-10-13 19.083 105,830 -316 0.59% 2,019,589
2008-10-14 2008-10-10 20.551 106,146 -392 0.59% 2,181,436
2008-10-10 2008-10-08 24.955 106,538 +327 0.59% 2,658,669
2008-10-09 2008-10-06 27.157 106,211 +599 0.59% 2,884,378
2008-10-08 2008-10-03 28.625 105,612 -141 0.58% 3,023,143
2008-10-06 2008-10-02 28.625 105,753 +599 0.59% 3,027,180
2008-10-03 2008-09-30 29.359 105,154 -22 0.58% 3,087,214
2008-10-02 2008-09-29 30.093 105,176 +1,363 0.58% 3,165,056
2008-09-30 2008-09-26 31.561 103,813 +1,122 0.57% 3,276,431
2008-09-29 2008-09-25 32.295 102,691 -141 0.57% 3,316,393
2008-09-26 2008-09-24 32.295 102,832 -3,597 0.57% 3,320,946
2008-09-25 2008-09-23 32.295 106,429 -273 0.59% 3,437,111
2008-09-24 2008-09-22 33.029 106,702 -1,362 0.59% 3,524,244
2008-09-23 2008-09-19 32.295 108,064 +2,071 0.60% 3,489,913
2008-09-22 2008-09-18 29.359 105,993 -818 0.59% 3,111,846
2008-09-19 2008-09-17 33.763 106,811 +763 0.59% 3,606,241
2008-09-18 2008-09-16 37.433 106,048 +208 0.59% 3,969,662
2008-09-17 2008-09-12 43.304 105,840 +54 0.59% 4,583,347
2008-09-16 2008-09-11 43.304 105,786 +131 0.59% 4,581,008
2008-09-10 2008-09-08 46.974 105,655 +697 0.58% 4,963,076
2008-09-09 2008-09-05 46.240 104,958 +763 0.58% 4,853,298
2008-09-08 2008-09-04 48.442 104,195 -163 0.58% 5,047,446
2008-09-05 2008-09-03 49.176 104,358 -273 0.58% 5,131,938
2008-09-04 2008-09-02 52.112 104,631 +142 0.58% 5,452,549
2008-09-03 2008-09-01 54.314 104,489 +709 0.58% 5,675,226
2008-08-28 2008-08-26 55.782 103,780 +141 0.57% 5,789,061
2008-08-27 2008-08-25 54.314 103,639 +273 0.57% 5,629,059
2008-08-25 2008-08-20 61.654 103,366 -77 0.57% 6,372,911
2008-08-21 2008-08-19 64.590 103,443 -185 0.57% 6,681,357
2008-08-20 2008-08-18 66.058 103,628 -523 0.57% 6,845,427
2008-08-19 2008-08-15 60.920 104,151 -818 0.58% 6,344,866
2008-08-18 2008-08-14 55.048 104,969 -228 0.58% 5,778,342
2008-08-15 2008-08-13 54.314 105,197 -273 0.58% 5,713,681
2008-08-14 2008-08-12 57.250 105,470 -1,886 0.58% 6,038,157
2008-08-13 2008-08-11 62.388 107,356 -2,125 0.59% 6,697,707
2008-08-12 2008-08-08 58.718 109,481 +2,703 0.61% 6,428,500
2008-08-11 2008-08-07 55.048 106,778 -4,970 0.59% 5,877,924
2008-08-08 2008-08-05 42.571 111,748 +109 0.62% 4,757,170
2008-08-07 2008-08-04 45.506 111,639 +926 0.62% 5,080,290
2008-08-05 2008-08-01 46.240 110,713 +273 0.61% 5,119,412
2008-08-04 2008-07-31 46.974 110,440 +436 0.61% 5,187,848
2008-08-01 2008-07-30 48.442 110,004 -294 0.61% 5,328,848
2008-07-30 2008-07-28 51.378 110,298 -1,919 0.61% 5,666,913
2008-07-29 2008-07-25 48.442 112,217 -414 0.62% 5,436,050
2008-07-28 2008-07-24 48.442 112,631 -349 0.62% 5,456,106
2008-07-25 2008-07-23 48.442 112,980 -109 0.63% 5,473,012
2008-07-24 2008-07-22 47.708 113,089 +66 0.63% 5,395,288
2008-07-23 2008-07-21 46.974 113,023 -1,243 0.63% 5,309,183
2008-07-22 2008-07-18 47.708 114,266 -3,695 0.63% 5,451,440
2008-07-21 2008-07-17 46.974 117,961 -3,727 0.65% 5,541,142
2008-07-18 2008-07-16 52.846 121,688 -382 0.67% 6,430,743
2008-07-17 2008-07-15 52.846 122,070 +1,177 0.68% 6,450,930
2008-07-16 2008-07-14 55.782 120,893 -981 0.67% 6,743,660
2008-07-15 2008-07-11 52.112 121,874 -2,507 0.67% 6,351,120
2008-07-14 2008-07-10 46.240 124,381 +654 0.69% 5,751,425
2008-07-11 2008-07-09 46.240 123,727 -327 0.68% 5,721,184
2008-07-10 2008-07-08 44.038 124,054 -239 0.69% 5,463,147
2008-07-09 2008-07-07 44.038 124,293 -66 0.69% 5,473,672
2008-07-08 2008-07-04 44.038 124,359 -21,494 0.69% 5,476,579
2008-07-07 2008-07-03 41.103 145,853 -26,213 0.81% 5,994,932
2008-07-03 2008-06-30 49.910 172,066 +1,231 0.95% 8,587,858
2008-07-02 2008-06-27 52.112 170,835 +2,289 0.95% 8,902,584
2008-06-30 2008-06-26 53.580 168,546 -239 0.93% 9,030,716
2008-06-27 2008-06-25 52.112 168,785 -153 0.93% 8,795,754
2008-06-26 2008-06-24 52.112 168,938 -273 0.93% 8,803,727
2008-06-25 2008-06-23 54.314 169,211 -109 0.94% 9,190,544
2008-06-24 2008-06-20 55.782 169,320 +14,159 0.94% 9,445,017
2008-06-23 2008-06-19 57.250 155,161 +32,034 0.86% 8,882,967
2008-06-20 2008-06-18 54.314 123,127 +2,507 0.68% 6,687,533
2008-06-19 2008-06-17 54.314 120,620 +87 0.67% 6,551,367
2008-06-18 2008-06-16 63.122 120,533 -1,221 0.67% 7,608,259
2008-06-17 2008-06-13 66.058 121,754 -632 0.67% 8,042,788
2008-06-16 2008-06-12 68.260 122,386 +251 0.68% 8,354,021
2008-06-13 2008-06-11 73.397 122,135 -1,755 0.68% 8,964,396
2008-06-12 2008-06-10 70.462 123,890 -1,112 0.69% 8,729,480
2008-06-11 2008-06-06 74.865 125,002 -447 0.69% 9,358,323
2008-06-10 2008-06-05 73.397 125,449 -1,122 0.69% 9,207,635
2008-06-06 2008-06-04 76.333 126,571 -524 0.70% 9,661,586
2008-06-05 2008-06-03 79.269 127,095 -120 0.70% 10,074,723
2008-06-04 2008-06-02 83.673 127,215 -664 0.70% 10,644,470
2008-06-03 2008-05-30 82.939 127,879 -207 0.71% 10,606,169
2008-05-30 2008-05-28 84.407 128,086 -164 0.71% 10,811,362
2008-05-29 2008-05-27 84.407 128,250 +1,482 0.71% 10,825,204
2008-05-28 2008-05-26 85.875 126,768 -242 0.70% 10,886,202
2008-05-27 2008-05-23 86.609 127,010 -480 0.70% 11,000,206
2008-05-26 2008-05-22 85.141 127,490 +273 0.71% 10,854,629
2008-05-23 2008-05-21 85.141 127,217 +632 0.70% 10,831,386
2008-05-22 2008-05-20 85.875 126,585 +1,286 0.70% 10,870,487
2008-05-21 2008-05-19 86.609 125,299 +22 0.69% 10,852,018
2008-05-20 2008-05-16 88.811 125,277 -393 0.69% 11,125,963
2008-05-19 2008-05-15 85.875 125,670 +600 0.70% 10,791,911
2008-05-16 2008-05-14 85.875 125,070 +294 0.69% 10,740,386
2008-05-15 2008-05-13 86.609 124,776 +1,384 0.69% 10,806,721
2008-05-14 2008-05-09 86.609 123,392 +3,107 0.68% 10,686,855
2008-05-13 2008-05-08 88.811 120,285 +2,725 0.67% 10,682,619
2008-05-09 2008-05-07 90.279 117,560 +4,414 0.65% 10,613,181
2008-05-08 2008-05-06 96.885 113,146 +5,156 0.63% 10,962,107
2008-05-07 2008-05-05 102.022 107,990 -1,810 0.60% 11,017,403
2008-05-06 2008-05-02 95.417 109,800 +796 0.61% 10,476,750
2008-05-05 2008-04-30 93.949 109,004 +44 0.60% 10,240,786
2008-05-02 2008-04-29 94.683 108,960 -88 0.60% 10,316,626
2008-04-29 2008-04-25 94.683 109,048 +480 0.60% 10,324,958
2008-04-28 2008-04-24 91.013 108,568 +3,619 0.60% 9,881,080
2008-04-25 2008-04-23 89.545 104,949 -164 0.58% 9,397,645
2008-04-24 2008-04-22 88.811 105,113 -1,133 0.58% 9,335,180
2008-04-23 2008-04-21 88.811 106,246 +512 0.59% 9,435,803
2008-04-22 2008-04-18 88.811 105,734 +316 0.58% 9,390,331
2008-04-21 2008-04-17 91.013 105,418 +1,994 0.58% 9,594,390
2008-04-18 2008-04-16 88.811 103,424 +109 0.57% 9,185,178
2008-04-17 2008-04-15 91.013 103,315 +785 0.57% 9,402,990
2008-04-15 2008-04-11 94.683 102,530 +251 0.57% 9,707,816
2008-04-14 2008-04-10 102.022 102,279 +1,101 0.57% 10,434,753
2008-04-11 2008-04-09 108.628 101,178 -4,109 0.56% 10,990,785
2008-04-10 2008-04-08 91.747 105,287 +2,299 0.58% 9,659,745
2008-04-09 2008-04-07 89.545 102,988 -1,329 0.57% 9,222,047
2008-04-08 2008-04-03 93.215 104,317 +1,395 0.58% 9,723,882
2008-04-07 2008-04-02 93.949 102,922 -850 0.57% 9,669,390
2008-04-03 2008-04-01 91.013 103,772 +2,452 0.57% 9,444,582
2008-04-02 2008-03-31 89.545 101,320 -458 0.56% 9,072,686
2008-04-01 2008-03-28 93.215 101,778 +545 0.56% 9,487,210
2008-03-31 2008-03-27 94.683 101,233 -65 0.56% 9,585,013
2008-03-28 2008-03-26 96.151 101,298 +65 0.56% 9,739,868
2008-03-27 2008-03-25 94.683 101,233 -65 0.56% 9,585,013
2008-03-26 2008-03-20 87.343 101,298 -665 0.56% 8,847,666
2008-03-25 2008-03-19 90.279 101,963 +458 0.56% 9,205,102
2008-03-20 2008-03-18 90.279 101,505 +588 0.56% 9,163,754
2008-03-19 2008-03-17 104.224 100,917 -76 0.56% 10,518,010
2008-03-18 2008-03-14 113.766 100,993 +1,439 0.56% 11,489,572
2008-03-17 2008-03-13 115.234 99,554 +272 0.55% 11,472,003
2008-03-14 2008-03-12 124.042 99,282 -174 0.55% 12,315,105
2008-03-13 2008-03-11 121.840 99,456 +458 0.55% 12,117,694
2008-03-12 2008-03-10 124.776 98,998 -7,118 0.55% 12,352,539
2008-03-11 2008-03-07 137.987 106,116 +2,267 0.59% 14,642,648
2008-03-10 2008-03-06 145.327 103,849 -555 0.57% 15,092,056
2008-03-07 2008-03-05 137.253 104,404 +2,626 0.58% 14,329,784
2008-03-06 2008-03-04 144.593 101,778 +2,900 0.56% 14,716,381
2008-03-05 2008-03-03 162.208 98,878 +1,275 0.55% 16,038,836
2008-03-04 2008-02-29 165.144 97,603 +806 0.54% 16,118,572
2008-03-03 2008-02-28 166.612 96,797 -3,193 0.54% 16,127,559
2008-02-29 2008-02-27 163.676 99,990 +512 0.55% 16,365,991
2008-02-28 2008-02-26 163.676 99,478 -33 0.55% 16,282,189
2008-02-27 2008-02-25 168.080 99,511 -119 0.55% 16,725,822
2008-02-26 2008-02-22 165.878 99,630 +610 0.55% 16,526,446
2008-02-25 2008-02-21 173.218 99,020 +1,842 0.55% 17,152,041
2008-02-22 2008-02-20 180.558 97,178 +1,613 0.54% 17,546,235
2008-02-21 2008-02-19 181.292 95,565 -1,733 0.53% 17,325,138
2008-02-20 2008-02-18 165.144 97,298 +360 0.54% 16,068,203
2008-02-19 2008-02-15 159.272 96,938 -284 0.54% 15,439,551
2008-02-18 2008-02-14 166.612 97,222 +633 0.54% 16,198,369
2008-02-15 2008-02-13 165.878 96,589 +436 0.53% 16,022,010
2008-02-14 2008-02-12 168.814 96,153 +1,820 0.53% 16,231,982
2008-02-13 2008-02-11 168.080 94,333 -142 0.52% 15,855,503
2008-02-12 2008-02-06 167.346 94,475 -54 0.52% 15,810,028
2008-02-11 2008-02-04 160.740 94,529 -1,189 0.52% 15,194,628
2008-02-05 2008-02-01 121.840 95,718 -1,231 0.53% 11,662,257
2008-02-04 2008-01-31 102.756 96,949 -6,605 0.54% 9,962,131
2008-02-01 2008-01-30 111.564 103,554 -186 0.57% 11,552,909
2008-01-31 2008-01-29 122.574 103,740 +1,221 0.57% 12,715,797
2008-01-30 2008-01-28 125.510 102,519 +131 0.57% 12,867,120
2008-01-29 2008-01-25 134.317 102,388 +970 0.57% 13,752,480
2008-01-28 2008-01-24 129.179 101,418 +142 0.56% 13,101,125
2008-01-25 2008-01-23 135.051 101,276 +2,027 0.56% 13,677,454
2008-01-24 2008-01-22 124.776 99,249 -4,676 0.55% 12,383,858
2008-01-23 2008-01-21 159.272 103,925 +578 0.57% 16,552,388
2008-01-22 2008-01-18 170.282 103,347 +501 0.57% 17,598,139
2008-01-21 2008-01-17 167.346 102,846 +229 0.57% 17,210,883
2008-01-18 2008-01-16 168.814 102,617 +1,406 0.57% 17,323,197
2008-01-17 2008-01-15 198.173 101,211 -392 0.56% 20,057,295
2008-01-16 2008-01-14 223.862 101,603 +1,656 0.56% 22,745,069
2008-01-15 2008-01-11 227.532 99,947 +371 0.55% 22,741,146
2008-01-14 2008-01-10 231.202 99,576 -545 0.55% 23,022,163
2008-01-11 2008-01-09 231.202 100,121 -534 0.55% 23,148,168
2008-01-10 2008-01-08 223.862 100,655 +948 0.56% 22,532,848
2008-01-09 2008-01-07 231.202 99,707 +404 0.55% 23,052,450
2008-01-08 2008-01-04 234.872 99,303 -77 0.55% 23,323,474
2008-01-07 2008-01-03 231.202 99,380 -1,024 0.55% 22,976,847
2008-01-04 2008-01-02 234.872 100,404 +65 0.56% 23,582,068
2008-01-03 2007-12-31 238.542 100,339 -3,837 0.56% 23,935,032
2008-01-02 2007-12-27 238.542 104,176 -577 0.58% 24,850,317
2007-12-28 2007-12-24 245.881 104,753 +229 0.68% 25,756,815
2007-12-27 2007-12-20 227.532 104,524 +1,820 0.68% 23,782,560
2007-12-21 2007-12-19 234.872 102,704 +98 0.67% 24,122,273
2007-12-20 2007-12-18 234.872 102,606 +719 0.67% 24,099,255
2007-12-19 2007-12-17 238.542 101,887 +404 0.66% 24,304,295
2007-12-18 2007-12-14 256.891 101,483 -709 0.66% 26,070,072
2007-12-17 2007-12-13 256.891 102,192 -33 0.67% 26,252,208
2007-12-14 2007-12-12 264.231 102,225 +197 0.67% 27,010,990
2007-12-13 2007-12-11 282.580 102,028 +872 0.66% 28,831,085
2007-12-12 2007-12-10 275.240 101,156 -2,366 0.66% 27,842,216
2007-12-11 2007-12-07 242.212 103,522 +2,398 0.67% 25,074,223
2007-12-10 2007-12-06 238.542 101,124 -626 0.66% 24,122,287
2007-12-07 2007-12-05 238.542 101,750 -698 0.66% 24,271,615
2007-12-06 2007-12-04 234.872 102,448 +2,365 0.67% 24,062,146
2007-12-05 2007-12-03 245.881 100,083 +2,780 0.65% 24,608,549
2007-12-04 2007-11-30 245.881 97,303 +893 0.63% 23,924,999
2007-12-03 2007-11-29 253.221 96,410 +2,867 0.63% 24,413,051
2007-11-30 2007-11-28 249.551 93,543 +828 0.61% 23,343,776
2007-11-29 2007-11-27 249.551 92,715 +1,319 1.29% 23,137,147
2007-11-28 2007-11-26 264.231 91,396 +2,834 1.27% 24,149,635
2007-11-27 2007-11-23 231.202 88,562 +2,169 1.23% 20,475,705
2007-11-26 2007-11-22 245.881 86,393 +12,763 1.20% 21,242,433
2007-11-23 2007-11-21 389.006 73,630 +13,516 1.03% 28,642,542
2007-11-06 2007-11-02 477.083 60,114 -267 0.84% 28,679,387
2007-11-05 2007-11-01 440.385 60,381 +4,273 0.84% 26,590,863
2007-11-02 2007-10-31 425.705 56,108 +1,863 0.78% 23,885,463
2007-11-01 2007-10-30 425.705 54,245 +840 0.76% 23,092,375
2007-10-31 2007-10-29 411.026 53,405 +3,041 0.74% 21,950,824
2007-10-30 2007-10-26 411.026 50,364 +2,610 0.70% 20,700,895
2007-10-29 2007-10-25 440.385 47,754 +1,755 0.67% 21,030,127
2007-10-26 2007-10-24 425.705 45,999 -600 0.64% 19,582,010
2007-10-25 2007-10-23 359.647 46,599 +2,562 0.65% 16,759,211
2007-10-24 2007-10-22 348.638 44,037 +937 0.61% 15,352,964
2007-10-23 2007-10-18 319.279 43,100 -3,193 0.60% 13,760,918
2007-10-22 2007-10-17 282.580 46,293 -4,088 0.65% 13,081,482
2007-10-18 2007-10-16 249.551 50,381 +818 0.70% 12,572,643
2007-10-17 2007-10-15 253.221 49,563 -1,308 0.69% 12,550,400
2007-10-16 2007-10-12 242.212 50,871 -251 0.71% 12,321,543
2007-10-12 2007-10-10 249.551 51,122 -54 0.71% 12,757,561
2007-10-10 2007-10-08 242.212 51,176 +828 0.71% 12,395,418
2007-10-09 2007-10-05 253.221 50,348 +1,515 0.70% 12,749,179
2007-10-08 2007-10-04 212.853 48,833 -1,253 0.68% 10,394,229
2007-10-05 2007-10-03 223.862 50,086 -774 0.70% 11,212,361
2007-10-04 2007-10-02 238.542 50,860 -502 0.71% 12,132,229
2007-10-03 2007-09-28 238.542 51,362 +534 0.72% 12,251,977
2007-10-02 2007-09-27 242.212 50,828 +229 0.71% 12,311,128
2007-09-28 2007-09-25 242.212 50,599 -87 0.84% 12,255,662
2007-09-27 2007-09-24 256.891 50,686 +3,008 0.85% 13,020,779
2007-09-25 2007-09-21 245.881 47,678 -60 0.80% 11,723,134
2007-09-24 2007-09-20 253.221 47,738 +1,058 0.80% 12,088,271
2007-09-21 2007-09-19 267.901 46,680 -3,750 0.78% 12,505,602
2007-09-20 2007-09-18 293.590 50,430 -360 0.84% 14,805,731
2007-09-19 2007-09-17 253.221 50,790 -2,125 0.85% 12,861,102
2007-09-18 2007-09-14 212.853 52,915 +665 0.88% 11,263,093
2007-09-17 2007-09-13 220.192 52,250 +153 0.87% 11,505,048
2007-09-14 2007-09-12 223.862 52,097 -1,450 0.87% 11,662,548
2007-09-13 2007-09-11 216.522 53,547 +523 0.89% 11,594,127
2007-09-12 2007-09-10 227.532 53,024 +153 0.89% 12,064,659
2007-09-11 2007-09-07 201.843 52,871 -262 0.88% 10,671,639
2007-09-10 2007-09-06 198.173 53,133 +196 0.89% 10,529,530
2007-09-07 2007-09-05 194.503 52,937 -1,384 0.88% 10,296,416
2007-09-06 2007-09-04 190.833 54,321 +643 0.91% 10,366,257
2007-08-30 2007-08-28 187.163 53,678 +447 0.90% 10,046,560
2007-08-29 2007-08-27 212.853 53,231 +2,986 0.89% 11,330,355
2007-08-28 2007-08-24 194.503 50,245 -1,122 0.84% 9,772,814
2007-08-27 2007-08-23 154.135 51,367 -785 0.86% 7,917,433
2007-08-24 2007-08-22 139.455 52,152 +65 0.87% 7,272,864
2007-08-22 2007-08-20 140.189 52,087 -403 0.87% 7,302,030
2007-08-21 2007-08-17 118.904 52,490 +11 0.88% 6,241,263
2007-08-20 2007-08-16 133.583 52,479 -65 0.88% 7,010,320
2007-08-17 2007-08-15 153.401 52,544 +359 0.88% 8,060,283
2007-08-16 2007-08-14 158.538 52,185 +404 0.87% 8,273,330
2007-08-15 2007-08-13 170.282 51,781 +76 0.86% 8,817,375
2007-08-14 2007-08-10 165.878 51,705 -338 0.86% 8,576,733
2007-08-13 2007-08-09 176.154 52,043 +578 0.87% 9,167,575
2007-08-10 2007-08-08 165.878 51,465 -295 0.86% 8,536,922
2007-08-09 2007-08-07 153.401 51,760 -1,035 0.86% 7,940,017
2007-08-08 2007-08-06 187.163 52,795 -44 0.88% 9,881,295
2007-08-07 2007-08-03 220.192 52,839 +1,319 0.88% 11,634,741
2007-08-06 2007-08-02 209.183 51,520 +109 0.86% 10,777,092
2007-08-03 2007-08-01 223.862 51,411 -65 0.86% 11,508,979
2007-08-02 2007-07-31 249.551 51,476 +1,515 0.86% 12,845,902
2007-08-01 2007-07-30 260.561 49,961 -240 0.83% 13,017,883
2007-07-31 2007-07-27 271.571 50,201 +556 0.84% 13,633,111
2007-07-30 2007-07-26 297.260 49,645 -33 1.26% 14,757,454
2007-07-27 2007-07-25 282.580 49,678 -1,068 1.26% 14,038,016
2007-07-26 2007-07-24 264.231 50,746 +491 1.29% 13,408,655
2007-07-25 2007-07-23 275.240 50,255 -2,420 1.28% 13,832,206
2007-07-24 2007-07-20 282.580 52,675 -2,692 1.34% 14,884,908
2007-07-23 2007-07-19 278.910 55,367 +1,678 1.41% 15,442,424
2007-07-20 2007-07-18 264.231 53,689 +7,183 1.37% 14,186,286
2007-07-19 2007-07-17 293.590 46,506 +3,095 1.18% 13,653,685
2007-07-18 2007-07-16 311.939 43,411 +731 1.10% 13,541,588
2007-07-17 2007-07-13 348.638 42,680 +436 1.09% 14,879,862
2007-07-16 2007-07-12 355.978 42,244 +1,689 1.08% 15,037,916
2007-07-13 2007-07-11 366.987 40,555 +883 1.03% 14,883,165
2007-07-12 2007-07-10 381.667 39,672 +948 1.01% 15,141,480
2007-07-11 2007-07-09 389.006 38,724 +1,210 0.99% 15,063,884
2007-07-10 2007-07-06 418.365 37,514 +5,439 0.95% 15,694,559
2007-07-09 2007-07-05 455.064 32,075 +2,420 0.82% 14,596,181
2007-06-26 2007-06-22 29,655 1.00%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top