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: UOB KAY HIAN (HONG KONG) 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 -308,651
2023-09-06 2023-09-04 0.940 308,651 -48 0.06% 290,132
2023-07-11 2023-07-07 1.150 308,699 -15 0.06% 355,004
2023-04-13 2023-04-11 1.750 308,714 +48 0.06% 540,250
2023-04-06 2023-04-03 1.750 308,666 -5,000 0.06% 540,166
2022-08-19 2022-08-17 2.260 313,666 -1,900 0.06% 708,885
2022-06-30 2022-06-28 2.300 315,566 -1 0.07% 725,802
2021-09-10 2021-09-08 1.580 315,567 +10 0.07% 498,596
2021-05-07 2021-05-05 2.220 315,557 -21,000 0.07% 700,537
2021-05-06 2021-05-04 2.320 336,557 +21,000 0.07% 780,812
2021-02-25 2021-02-23 2.440 315,557 -125,000 0.07% 769,959
2021-01-25 2021-01-21 1.840 440,557 -3,246 0.09% 810,625
2020-12-17 2020-12-15 2.240 443,803 +125,000 0.09% 994,119
2020-11-03 2020-10-30 1.600 318,803 -48 0.07% 510,085
2020-09-17 2020-09-15 2.240 318,851 -1,754,780 0.07% 714,226
2020-08-26 2020-08-24 2.080 2,073,631 -1,300 0.43% 4,313,152
2020-06-03 2020-06-01 1.680 2,074,931 -1,800 0.43% 3,485,884
2020-04-23 2020-04-21 2.080 2,076,731 -1,400 0.43% 4,319,600
2020-04-06 2020-04-02 2.080 2,078,131 -5,000 0.43% 4,322,512
2020-04-03 2020-04-01 2.080 2,083,131 -47,500 0.43% 4,332,912
2020-02-20 2020-02-18 2.000 2,130,631 +5,000 0.44% 4,261,262
2020-02-11 2020-02-07 2.000 2,125,631 -2,000 0.44% 4,251,262
2019-12-18 2019-12-16 1.920 2,127,631 -320 0.44% 4,085,052
2019-10-28 2019-10-24 1.920 2,127,951 +4,865 0.44% 4,085,666
2019-10-15 2019-10-11 2.000 2,123,086 -48 0.44% 4,246,172
2019-05-22 2019-05-20 1.680 2,123,134 +12,500 0.44% 3,566,865
2019-05-21 2019-05-17 1.760 2,110,634 +2,000 0.44% 3,714,716
2019-04-17 2019-04-15 2.080 2,108,634 -100 0.44% 4,385,959
2019-03-21 2019-03-19 2.320 2,108,734 -1,300 0.44% 4,892,263
2019-03-15 2019-03-13 2.240 2,110,034 -4,500 0.44% 4,726,476
2019-02-21 2019-02-19 2.000 2,114,534 -12,500 0.44% 4,229,068
2019-02-15 2019-02-13 2.240 2,127,034 +3,000 0.44% 4,764,556
2018-11-30 2018-11-28 1.840 2,124,034 +10 0.44% 3,908,223
2018-11-07 2018-11-05 1.920 2,124,024 +47,508 0.44% 4,078,126
2018-11-05 2018-11-01 1.920 2,076,516 +7,500 0.43% 3,986,911
2018-10-29 2018-10-25 1.920 2,069,016 +168 0.43% 3,972,511
2018-10-19 2018-10-16 2.000 2,068,848 +640 0.43% 4,137,696
2018-10-15 2018-10-11 2.000 2,068,208 -5,000 0.43% 4,136,416
2018-09-14 2018-09-12 2.080 2,073,208 +5 0.43% 4,312,273
2018-08-30 2018-08-28 2.240 2,073,203 -600 0.43% 4,643,975
2018-08-07 2018-08-03 2.560 2,073,803 +5,000 0.43% 5,308,936
2018-05-09 2018-05-07 2.800 2,068,803 -46 0.43% 5,792,648
2018-02-28 2018-02-26 3.360 2,068,849 -256 0.43% 6,951,333
2018-02-13 2018-02-09 3.120 2,069,105 -34,800 0.43% 6,455,608
2017-12-18 2017-12-14 3.200 2,103,905 -600 0.43% 6,732,496
2017-12-11 2017-12-07 3.440 2,104,505 -1,200 0.44% 7,239,497
2017-12-04 2017-11-30 3.600 2,105,705 -11,900 0.44% 7,580,538
2017-12-01 2017-11-29 3.600 2,117,605 +7,500 0.44% 7,623,378
2017-11-30 2017-11-28 3.600 2,110,105 -7,500 0.44% 7,596,378
2017-11-28 2017-11-24 3.680 2,117,605 -1,000 0.44% 7,792,786
2017-11-27 2017-11-23 3.520 2,118,605 +5,500 0.44% 7,457,490
2017-11-22 2017-11-20 3.680 2,113,105 +7,000 0.44% 7,776,226
2017-11-21 2017-11-17 3.840 2,106,105 -10,000 0.44% 8,087,443
2017-11-03 2017-11-01 3.840 2,116,105 +10,000 0.44% 8,125,843
2017-11-01 2017-10-30 4.000 2,106,105 -9,000 0.44% 8,424,420
2017-10-31 2017-10-27 3.840 2,115,105 +3,000 0.44% 8,122,003
2017-10-30 2017-10-26 3.840 2,112,105 -2,489 0.44% 8,110,483
2017-10-27 2017-10-25 3.920 2,114,594 +6,000 0.44% 8,289,208
2017-10-24 2017-10-20 4.080 2,108,594 -6,000 0.44% 8,603,064
2017-10-23 2017-10-19 3.760 2,114,594 +4,200 0.44% 7,950,873
2017-10-20 2017-10-18 4.080 2,110,394 -6,000 0.44% 8,610,408
2017-10-19 2017-10-17 4.080 2,116,394 +2,500 0.44% 8,634,888
2017-10-18 2017-10-16 4.160 2,113,894 +6,000 0.44% 8,793,799
2017-10-17 2017-10-13 4.560 2,107,894 -8,000 0.44% 9,611,997
2017-10-16 2017-10-12 4.880 2,115,894 -76,800 0.44% 10,325,563
2017-10-13 2017-10-11 4.640 2,192,694 +95,500 0.45% 10,174,100
2017-09-06 2017-09-04 3.360 2,097,194 -144 0.43% 7,046,572
2017-08-09 2017-08-07 3.120 2,097,338 -9,200 0.43% 6,543,695
2017-08-03 2017-08-01 2.960 2,106,538 -2,967 0.44% 6,235,352
2017-07-20 2017-07-18 2.720 2,109,505 -400 0.44% 5,737,854
2017-06-30 2017-06-28 2.880 2,109,905 -23,400 0.44% 6,076,526
2017-05-31 2017-05-26 3.120 2,133,305 -35,600 0.44% 6,655,912
2017-05-11 2017-05-09 3.200 2,168,905 -480 0.45% 6,940,496
2017-04-26 2017-04-24 3.760 2,169,385 -5,000 0.45% 8,156,888
2017-04-05 2017-03-31 4.240 2,174,385 -5,000 0.45% 9,219,392
2017-03-28 2017-03-24 4.240 2,179,385 +5,000 0.45% 9,240,592
2017-03-27 2017-03-23 4.080 2,174,385 -15,200 0.45% 8,871,491
2017-03-24 2017-03-22 4.080 2,189,585 -3,000 0.45% 8,933,507
2017-03-23 2017-03-21 4.080 2,192,585 -7,600 0.45% 8,945,747
2017-02-21 2017-02-17 5.040 2,200,185 +3,000 0.45% 11,088,932
2016-12-06 2016-12-02 4.960 2,197,185 +5,000 0.45% 10,898,038
2016-12-02 2016-11-30 5.040 2,192,185 +5,000 0.45% 11,048,612
2016-10-04 2016-09-30 6.480 2,187,185 -4,500 0.45% 14,172,959
2016-09-21 2016-09-19 6.800 2,191,685 +12,500 0.45% 14,903,458
2016-06-30 2016-06-28 6.800 2,179,185 -4,900 0.45% 14,818,458
2016-06-29 2016-06-27 6.800 2,184,085 -1,000 0.45% 14,851,778
2016-06-28 2016-06-24 6.880 2,185,085 -4,700 0.45% 15,033,385
2016-06-23 2016-06-21 7.120 2,189,785 -2,000 0.45% 15,591,269
2016-06-21 2016-06-17 7.120 2,191,785 +30,000 0.45% 15,605,509
2016-06-16 2016-06-14 6.880 2,161,785 -24,580 0.45% 14,873,081
2016-06-15 2016-06-13 8.240 2,186,365 -1,000 0.45% 18,015,648
2016-06-14 2016-06-10 8.960 2,187,365 +3,200 0.45% 19,598,790
2016-06-13 2016-06-08 9.120 2,184,165 +8,500 0.45% 19,919,585
2016-06-10 2016-06-07 9.520 2,175,665 -2,900 0.45% 20,712,331
2016-06-08 2016-06-06 9.920 2,178,565 +1,000 0.45% 21,611,365
2016-06-07 2016-06-03 9.760 2,177,565 -7,500 0.45% 21,253,034
2016-06-06 2016-06-02 10.000 2,185,065 +12,300 0.45% 21,850,650
2016-06-03 2016-06-01 9.840 2,172,765 -500 0.45% 21,380,008
2016-05-31 2016-05-27 8.960 2,173,265 -1,500 0.45% 19,472,454
2016-05-24 2016-05-20 9.520 2,174,765 -5,500 0.45% 20,703,763
2016-05-23 2016-05-19 9.360 2,180,265 -6,000 0.45% 20,407,280
2016-05-19 2016-05-17 9.120 2,186,265 -2,500 0.45% 19,938,737
2016-05-18 2016-05-16 8.880 2,188,765 -11,500 0.45% 19,436,233
2016-05-17 2016-05-13 9.440 2,200,265 +1,000 0.45% 20,770,502
2016-05-16 2016-05-12 9.120 2,199,265 +600 0.45% 20,057,297
2016-05-13 2016-05-11 9.760 2,198,665 +14,500 0.45% 21,458,970
2016-05-12 2016-05-10 10.080 2,184,165 +9,300 0.45% 22,016,383
2016-05-11 2016-05-09 10.240 2,174,865 -800 0.45% 22,270,618
2016-05-10 2016-05-06 10.160 2,175,665 -37,500 0.45% 22,104,756
2016-05-09 2016-05-05 11.040 2,213,165 -2,500 0.46% 24,433,342
2016-05-06 2016-05-04 10.960 2,215,665 +40,100 0.46% 24,283,688
2016-05-05 2016-05-03 10.720 2,175,565 -29,700 0.45% 23,322,057
2016-05-04 2016-04-29 10.080 2,205,265 -700 0.46% 22,229,071
2016-05-03 2016-04-28 10.240 2,205,965 +4,100 0.46% 22,589,082
2016-04-29 2016-04-27 10.160 2,201,865 +34,500 0.46% 22,370,948
2016-04-28 2016-04-26 10.720 2,167,365 -1,500 0.45% 23,234,153
2016-04-27 2016-04-25 9.600 2,168,865 -78,500 0.45% 20,821,104
2016-04-26 2016-04-22 8.880 2,247,365 +4,000 0.46% 19,956,601
2016-04-25 2016-04-21 9.120 2,243,365 +39,000 0.46% 20,459,489
2016-04-21 2016-04-19 8.960 2,204,365 -15,000 0.46% 19,751,110
2016-04-20 2016-04-18 8.400 2,219,365 -1,500 0.46% 18,642,666
2016-04-15 2016-04-13 8.480 2,220,865 +15,000 0.46% 18,832,935
2016-04-14 2016-04-12 8.480 2,205,865 -1,300 0.46% 18,705,735
2016-04-13 2016-04-11 8.400 2,207,165 +12,000 0.46% 18,540,186
2016-04-12 2016-04-08 9.120 2,195,165 -16,200 0.45% 20,019,905
2016-04-11 2016-04-07 8.800 2,211,365 -12,700 0.46% 19,460,012
2016-04-07 2016-04-05 8.160 2,224,065 -31,200 0.46% 18,148,370
2016-04-06 2016-04-01 7.920 2,255,265 -6,100 0.47% 17,861,699
2016-04-05 2016-03-31 8.240 2,261,365 +12,500 0.47% 18,633,648
2016-03-24 2016-03-22 8.320 2,248,865 -8,500 0.46% 18,710,557
2016-03-23 2016-03-21 8.320 2,257,365 +5,250 0.47% 18,781,277
2016-03-21 2016-03-17 7.200 2,252,115 -5,000 0.47% 16,215,228
2016-03-18 2016-03-16 6.720 2,257,115 +1,300 0.47% 15,167,813
2016-03-16 2016-03-14 6.640 2,255,815 -2,500 0.47% 14,978,612
2016-03-11 2016-03-09 6.640 2,258,315 +3,700 0.47% 14,995,212
2016-03-10 2016-03-08 7.040 2,254,615 -7,500 0.47% 15,872,490
2016-03-08 2016-03-04 6.480 2,262,115 +10,000 0.47% 14,658,505
2016-01-19 2016-01-15 6.320 2,252,115 -12,500 0.47% 14,233,367
2016-01-18 2016-01-14 6.480 2,264,615 +1,900 0.47% 14,674,705
2016-01-13 2016-01-11 6.240 2,262,715 +12,500 0.47% 14,119,342
2016-01-11 2016-01-07 6.720 2,250,215 +2,500 0.47% 15,121,445
2015-11-30 2015-11-26 7.680 2,247,715 +50,000 0.46% 17,262,451
2015-11-20 2015-11-18 7.680 2,197,715 -7,300 0.45% 16,878,451
2015-11-16 2015-11-12 9.120 2,205,015 -7,700 0.46% 20,109,737
2015-11-13 2015-11-11 8.880 2,212,715 +2,500 0.46% 19,648,909
2015-11-10 2015-11-06 8.560 2,210,215 +23,800 0.54% 18,919,440
2015-11-09 2015-11-05 9.040 2,186,415 -39,400 0.54% 19,765,192
2015-11-06 2015-11-04 8.160 2,225,815 +29,100 0.55% 18,162,650
2015-11-05 2015-11-03 8.000 2,196,715 -67,500 0.54% 17,573,720
2015-11-02 2015-10-29 6.640 2,264,215 +1,500 0.56% 15,034,388
2015-09-22 2015-09-18 6.720 2,262,715 -158,209 0.56% 15,205,445
2015-09-15 2015-09-11 6.640 2,420,924 -8,600 0.60% 16,074,935
2015-09-11 2015-09-09 6.640 2,429,524 -11,400 0.60% 16,132,039
2015-09-10 2015-09-08 6.480 2,440,924 +47,500 0.60% 15,817,188
2015-08-31 2015-08-27 6.880 2,393,424 -47,500 0.59% 16,466,757
2015-08-25 2015-08-21 7.600 2,440,924 +20,000 0.60% 18,551,022
2015-08-19 2015-08-17 9.440 2,420,924 -3,000 0.60% 22,853,523
2015-08-18 2015-08-14 9.200 2,423,924 -20,000 0.60% 22,300,101
2015-08-11 2015-08-07 8.080 2,443,924 -15,000 0.60% 19,746,906
2015-08-07 2015-08-05 7.840 2,458,924 +15,000 0.61% 19,277,964
2015-07-29 2015-07-27 8.160 2,443,924 +37,500 0.60% 19,942,420
2015-07-27 2015-07-23 9.360 2,406,424 -1,500 0.59% 22,524,129
2015-07-24 2015-07-22 9.280 2,407,924 -1,100 0.59% 22,345,535
2015-07-23 2015-07-21 9.200 2,409,024 -25,000 0.59% 22,163,021
2015-07-21 2015-07-17 7.120 2,434,024 -12,500 0.60% 17,330,251
2015-07-20 2015-07-16 6.720 2,446,524 +12,500 0.60% 16,440,641
2015-07-17 2015-07-15 6.800 2,434,024 -12,000 0.60% 16,551,363
2015-07-16 2015-07-14 7.280 2,446,024 -25,000 0.60% 17,807,055
2015-07-15 2015-07-13 6.880 2,471,024 -10,300 0.61% 17,000,645
2015-07-14 2015-07-10 6.640 2,481,324 +3,700 0.61% 16,475,991
2015-07-13 2015-07-09 6.000 2,477,624 -10,000 0.61% 14,865,744
2015-07-10 2015-07-08 4.240 2,487,624 +7,500 0.61% 10,547,526
2015-07-09 2015-07-07 5.200 2,480,124 -10,700 0.61% 12,896,645
2015-07-08 2015-07-06 5.200 2,490,824 +6,000 0.61% 12,952,285
2015-07-07 2015-07-03 6.000 2,484,824 +25,000 0.61% 14,908,944
2015-07-06 2015-07-02 7.520 2,459,824 +62,500 0.61% 18,497,876
2015-07-03 2015-06-30 8.160 2,397,324 +43,200 0.59% 19,562,164
2015-07-02 2015-06-29 9.680 2,354,124 -1,300 0.58% 22,787,920
2015-06-30 2015-06-26 10.240 2,355,424 +2,500 0.58% 24,119,542
2015-06-26 2015-06-24 10.080 2,352,924 -5,000 0.58% 23,717,474
2015-06-25 2015-06-23 10.000 2,357,924 +5,000 0.58% 23,579,240
2015-06-24 2015-06-22 10.240 2,352,924 -1,500 0.58% 24,093,942
2015-06-23 2015-06-19 10.640 2,354,424 -8,250 0.58% 25,051,071
2015-06-22 2015-06-18 10.000 2,362,674 +1,000 0.58% 23,626,740
2015-06-19 2015-06-17 10.080 2,361,674 +6,700 0.58% 23,805,674
2015-06-18 2015-06-16 9.760 2,354,974 +12,500 0.58% 22,984,546
2015-06-16 2015-06-12 10.720 2,342,474 -7,500 0.58% 25,111,321
2015-06-15 2015-06-11 10.960 2,349,974 -20,500 0.58% 25,755,715
2015-06-12 2015-06-10 10.720 2,370,474 +12,800 0.70% 25,411,481
2015-06-11 2015-06-09 10.720 2,357,674 +5,900 0.70% 25,274,265
2015-06-10 2015-06-08 11.520 2,351,774 -2,500 0.69% 27,092,436
2015-06-09 2015-06-05 12.160 2,354,274 -32,500 0.70% 28,627,972
2015-06-08 2015-06-04 11.200 2,386,774 +185,000 0.70% 26,731,869
2015-06-05 2015-06-03 11.680 2,201,774 +86,200 0.65% 25,716,720
2015-06-04 2015-06-02 12.800 2,115,574 +37,650 0.62% 27,079,347
2015-06-03 2015-06-01 13.200 2,077,924 -61,900 0.61% 27,428,597
2015-06-02 2015-05-29 10.320 2,139,824 +820,864 0.63% 22,082,984
2015-06-01 2015-05-28 8.640 1,318,960 -40,000 0.39% 11,395,814
2015-05-29 2015-05-27 8.800 1,358,960 +700 0.40% 11,958,848
2015-05-28 2015-05-26 8.400 1,358,260 -25,700 0.40% 11,409,384
2015-05-27 2015-05-22 8.640 1,383,960 +4,500 0.41% 11,957,414
2015-05-26 2015-05-21 8.560 1,379,460 +21,000 0.41% 11,808,178
2015-05-22 2015-05-20 8.480 1,358,460 +8,500 0.40% 11,519,741
2015-05-21 2015-05-19 8.400 1,349,960 +11,500 0.40% 11,339,664
2015-05-20 2015-05-18 9.040 1,338,460 +15,500 0.40% 12,099,678
2015-05-14 2015-05-12 8.080 1,322,960 -14,966 0.39% 10,689,517
2015-05-13 2015-05-11 7.840 1,337,926 -2,500 0.39% 10,489,340
2015-05-12 2015-05-08 7.760 1,340,426 +12,500 0.40% 10,401,706
2015-05-11 2015-05-07 7.840 1,327,926 +2,500 0.39% 10,410,940
2015-05-08 2015-05-06 8.080 1,325,426 -1,200 0.39% 10,709,442
2015-05-07 2015-05-05 7.680 1,326,626 +4,100 0.39% 10,188,488
2015-05-06 2015-05-04 7.920 1,322,526 -4,000 0.39% 10,474,406
2015-05-04 2015-04-29 8.160 1,326,526 -6,500 0.39% 10,824,452
2015-04-30 2015-04-28 8.560 1,333,026 +5,300 0.39% 11,410,703
2015-04-29 2015-04-27 8.560 1,327,726 +24,700 0.39% 11,365,335
2015-04-28 2015-04-24 7.840 1,303,026 +5,000 0.38% 10,215,724
2015-04-27 2015-04-23 8.320 1,298,026 +2,500 0.38% 10,799,576
2015-04-24 2015-04-22 6.400 1,295,526 -90,100 0.38% 8,291,366
2015-04-22 2015-04-20 5.120 1,385,626 -2,500 0.41% 7,094,405
2015-04-17 2015-04-15 5.200 1,388,126 +3,924 0.41% 7,218,255
2015-04-16 2015-04-14 5.360 1,384,202 -25,000 0.41% 7,419,323
2015-04-14 2015-04-10 4.400 1,409,202 -25,000 0.42% 6,200,489
2015-04-10 2015-04-08 4.080 1,434,202 -51,300 0.42% 5,851,544
2015-03-23 2015-03-19 3.920 1,485,502 -12,500 0.44% 5,823,168
2015-03-20 2015-03-18 3.920 1,498,002 -47,500 0.44% 5,872,168
2015-02-26 2015-02-24 3.680 1,545,502 -15 0.46% 5,687,447
2015-01-15 2015-01-13 3.440 1,545,517 +25,000 0.46% 5,316,578
2015-01-05 2014-12-31 3.520 1,520,517 -25,000 0.45% 5,352,220
2014-12-30 2014-12-24 3.520 1,545,517 -25,000 0.46% 5,440,220
2014-12-16 2014-12-12 3.600 1,570,517 +25,000 0.46% 5,653,861
2014-12-10 2014-12-08 3.920 1,545,517 +25,040 0.46% 6,058,427
2014-12-03 2014-12-01 4.160 1,520,477 -6,000 0.45% 6,325,184
2014-12-02 2014-11-28 4.320 1,526,477 -10,000 0.45% 6,594,381
2014-12-01 2014-11-27 4.320 1,536,477 -25,000 0.45% 6,637,581
2014-11-28 2014-11-26 4.080 1,561,477 +12,500 0.46% 6,370,826
2014-11-26 2014-11-24 4.400 1,548,977 +12,500 0.46% 6,815,499
2014-11-25 2014-11-21 4.400 1,536,477 +6,000 0.45% 6,760,499
2014-11-21 2014-11-19 4.000 1,530,477 -3,800 0.45% 6,121,908
2014-11-19 2014-11-17 4.000 1,534,277 -25,000 0.45% 6,137,108
2014-11-14 2014-11-12 4.000 1,559,277 -3,700 0.46% 6,237,108
2014-11-13 2014-11-11 4.000 1,562,977 +2,500 0.46% 6,251,908
2014-11-12 2014-11-10 4.240 1,560,477 +4,223 0.46% 6,616,422
2014-11-06 2014-11-04 3.440 1,556,254 -12,500 0.46% 5,353,514
2014-10-22 2014-10-20 3.520 1,568,754 -62,500 0.46% 5,522,014
2014-10-20 2014-10-16 3.600 1,631,254 -29,300 0.48% 5,872,514
2014-10-17 2014-10-15 3.760 1,660,554 -20,700 0.49% 6,243,683
2014-10-15 2014-10-13 3.760 1,681,254 +12,500 0.50% 6,321,515
2014-10-07 2014-10-03 3.440 1,668,754 +34,000 0.49% 5,740,514
2014-10-03 2014-09-29 3.520 1,634,754 -70,300 0.48% 5,754,334
2014-09-29 2014-09-25 3.760 1,705,054 -2,500 0.50% 6,411,003
2014-09-23 2014-09-19 3.760 1,707,554 -2,500 0.50% 6,420,403
2014-09-18 2014-09-16 3.760 1,710,054 -25,500 0.50% 6,429,803
2014-09-15 2014-09-11 3.840 1,735,554 +37,500 0.51% 6,664,527
2014-09-11 2014-09-08 3.760 1,698,054 +1,500 0.50% 6,384,683
2014-09-10 2014-09-05 3.680 1,696,554 -42,200 0.50% 6,243,319
2014-09-04 2014-09-02 3.680 1,738,754 +25,000 0.51% 6,398,615
2014-09-01 2014-08-28 3.760 1,713,754 +18,800 0.51% 6,443,715
2014-08-28 2014-08-26 3.840 1,694,954 +50,000 0.50% 6,508,623
2014-08-26 2014-08-22 3.920 1,644,954 +25,000 0.49% 6,448,220
2014-08-25 2014-08-21 4.000 1,619,954 +26,500 0.48% 6,479,816
2014-08-22 2014-08-20 3.680 1,593,454 +26,500 0.47% 5,863,911
2014-08-21 2014-08-19 3.840 1,566,954 +1,000 0.46% 6,017,103
2014-08-12 2014-08-08 3.920 1,565,954 -25,000 0.46% 6,138,540
2014-08-07 2014-08-05 4.000 1,590,954 +25,000 0.47% 6,363,816
2014-08-05 2014-08-01 4.240 1,565,954 +2,112 0.46% 6,639,645
2014-07-30 2014-07-28 4.240 1,563,842 +25,000 0.46% 6,630,690
2014-07-29 2014-07-25 4.400 1,538,842 +50,000 0.45% 6,770,905
2014-07-28 2014-07-24 4.160 1,488,842 -12,500 0.44% 6,193,583
2014-07-23 2014-07-21 4.160 1,501,342 -20 0.44% 6,245,583
2014-07-18 2014-07-16 4.320 1,501,362 +1,600 0.44% 6,485,884
2014-07-16 2014-07-14 4.320 1,499,762 +272,500 0.44% 6,478,972
2014-06-06 2014-06-04 4.160 1,227,262 -1,300 0.36% 5,105,410
2014-05-29 2014-05-27 4.240 1,228,562 -23,400 0.36% 5,209,103
2014-05-27 2014-05-23 4.240 1,251,962 +1,300 0.37% 5,308,319
2014-05-20 2014-05-16 4.240 1,250,662 +77,600 0.37% 5,302,807
2014-05-16 2014-05-14 4.160 1,173,062 -25,000 0.35% 4,879,938
2014-05-13 2014-05-09 4.080 1,198,062 -16,500 0.35% 4,888,093
2014-05-07 2014-05-02 4.160 1,214,562 -6,200 0.36% 5,052,578
2014-05-02 2014-04-29 4.240 1,220,762 +6,200 0.36% 5,176,031
2014-04-25 2014-04-23 4.560 1,214,562 +25,000 0.36% 5,538,403
2014-04-22 2014-04-16 4.400 1,189,562 +2,500 0.35% 5,234,073
2014-04-04 2014-04-02 4.880 1,187,062 +25,000 0.35% 5,792,863
2014-03-24 2014-03-20 4.880 1,162,062 -1,300 0.34% 5,670,863
2014-03-14 2014-03-12 5.120 1,163,362 +7,100 0.34% 5,956,413
2014-03-10 2014-03-06 5.280 1,156,262 -37,500 0.34% 6,105,063
2014-02-26 2014-02-24 5.120 1,193,762 -6,200 0.35% 6,112,061
2014-02-25 2014-02-21 5.200 1,199,962 -12,600 0.35% 6,239,802
2014-02-24 2014-02-20 5.120 1,212,562 +46,800 0.36% 6,208,317
2014-02-20 2014-02-18 4.880 1,165,762 +12,500 0.34% 5,688,919
2014-01-24 2014-01-22 5.120 1,153,262 +3,000 0.34% 5,904,701
2014-01-23 2014-01-21 4.960 1,150,262 +3,000 0.34% 5,705,300
2014-01-08 2014-01-06 5.120 1,147,262 -12,500 0.34% 5,873,981
2013-12-23 2013-12-19 5.440 1,159,762 -5,100 0.34% 6,309,105
2013-12-10 2013-12-06 5.760 1,164,862 -50,000 0.34% 6,709,605
2013-12-06 2013-12-04 5.840 1,214,862 +50,000 0.36% 7,094,794
2013-12-05 2013-12-03 5.600 1,164,862 -4,500 0.34% 6,523,227
2013-12-03 2013-11-29 5.760 1,169,362 +6,200 0.35% 6,735,525
2013-11-28 2013-11-26 6.000 1,163,162 +6,000 0.34% 6,978,972
2013-11-12 2013-11-08 6.160 1,157,162 +200 0.34% 7,128,118
2013-11-08 2013-11-06 6.320 1,156,962 -12,500 0.34% 7,312,000
2013-11-06 2013-11-04 6.400 1,169,462 -4,000 0.35% 7,484,557
2013-11-05 2013-11-01 6.480 1,173,462 -5,000 0.35% 7,604,034
2013-11-04 2013-10-31 7.200 1,178,462 -65,000 0.35% 8,484,926
2013-10-22 2013-10-18 6.480 1,243,462 +87,495 0.37% 8,057,634
2013-09-27 2013-09-25 6.720 1,155,967 -7,000 0.34% 7,768,098
2013-09-25 2013-09-23 6.800 1,162,967 -6,200 0.34% 7,908,176
2013-09-24 2013-09-19 6.800 1,169,167 +7,000 0.35% 7,950,336
2013-09-23 2013-09-18 6.640 1,162,167 -1,200 0.34% 7,716,789
2013-09-13 2013-09-11 6.240 1,163,367 -37,500 0.34% 7,259,410
2013-09-12 2013-09-10 6.240 1,200,867 +37,500 0.35% 7,493,410
2013-08-23 2013-08-21 6.400 1,163,367 -12,500 0.34% 7,445,549
2013-08-22 2013-08-20 6.400 1,175,867 -50,000 0.35% 7,525,549
2013-08-21 2013-08-19 6.640 1,225,867 -57,400 0.36% 8,139,757
2013-08-19 2013-08-15 6.560 1,283,267 +32,252 0.38% 8,418,232
2013-08-16 2013-08-13 6.560 1,251,015 +55,500 0.37% 8,206,658
2013-08-13 2013-08-09 6.400 1,195,515 +37,500 0.35% 7,651,296
2013-08-01 2013-07-30 6.400 1,158,015 +6,300 0.34% 7,411,296
2013-07-30 2013-07-26 6.640 1,151,715 -1,500 0.34% 7,647,388
2013-07-25 2013-07-23 6.480 1,153,215 +2,500 0.34% 7,472,833
2013-07-23 2013-07-19 6.560 1,150,715 +6,200 0.34% 7,548,690
2013-06-25 2013-06-21 7.120 1,144,515 +1,500 0.34% 8,148,947
2013-05-27 2013-05-23 7.600 1,143,015 -746 0.34% 8,686,914
2013-04-09 2013-04-05 8.960 1,143,761 -1,300 0.34% 10,248,099
2013-03-12 2013-03-08 9.600 1,145,061 -7,000 0.34% 10,992,586
2013-03-05 2013-03-01 9.440 1,152,061 -6,200 0.34% 10,875,456
2013-03-01 2013-02-27 9.760 1,158,261 -1,300 0.34% 11,304,627
2013-02-27 2013-02-25 9.680 1,159,561 -1,200 0.34% 11,224,550
2013-02-21 2013-02-19 10.160 1,160,761 +6,200 0.34% 11,793,332
2013-02-08 2013-02-06 9.200 1,154,561 +1,200 0.34% 10,621,961
2013-02-07 2013-02-05 9.280 1,153,361 -3,100 0.34% 10,703,190
2013-02-05 2013-02-01 9.360 1,156,461 -12,500 0.34% 10,824,475
2013-02-01 2013-01-30 9.040 1,168,961 -12,500 0.35% 10,567,407
2013-01-30 2013-01-28 9.120 1,181,461 +7,000 0.35% 10,774,924
2013-01-29 2013-01-25 8.880 1,174,461 +17,000 0.35% 10,429,214
2013-01-28 2013-01-24 9.280 1,157,461 +8,000 0.34% 10,741,238
2013-01-24 2013-01-22 9.440 1,149,461 -2,400 0.34% 10,850,912
2013-01-11 2013-01-09 9.280 1,151,861 -124 0.34% 10,689,270
2013-01-09 2013-01-07 9.200 1,151,985 -2,500 0.34% 10,598,262
2013-01-07 2013-01-03 9.440 1,154,485 -3,800 0.34% 10,898,338
2013-01-04 2013-01-02 8.880 1,158,285 -6,000 0.34% 10,285,571
2012-12-28 2012-12-24 8.560 1,164,285 +4,200 0.34% 9,966,280
2012-12-17 2012-12-13 8.720 1,160,085 -6,500 0.34% 10,115,941
2012-12-11 2012-12-07 8.240 1,166,585 +7,500 0.34% 9,612,660
2012-12-10 2012-12-06 8.240 1,159,085 +3,800 0.34% 9,550,860
2012-12-05 2012-12-03 8.560 1,155,285 +5,000 0.34% 9,889,240
2012-12-04 2012-11-30 8.880 1,150,285 +250 0.34% 10,214,531
2012-11-27 2012-11-23 8.960 1,150,035 -148 0.34% 10,304,314
2012-11-23 2012-11-21 8.720 1,150,183 -2,500 0.34% 10,029,596
2012-11-22 2012-11-20 8.720 1,152,683 -3 0.34% 10,051,396
2012-11-16 2012-11-14 8.880 1,152,686 +2,500 0.34% 10,235,852
2012-11-15 2012-11-13 8.640 1,150,186 -5,000 0.34% 9,937,607
2012-11-14 2012-11-12 8.960 1,155,186 -6,200 0.34% 10,350,467
2012-11-12 2012-11-08 9.600 1,161,386 -5,000 0.34% 11,149,306
2012-11-09 2012-11-07 9.680 1,166,386 +8,700 0.34% 11,290,616
2012-11-07 2012-11-05 8.800 1,157,686 +7,500 0.34% 10,187,637
2012-11-05 2012-11-01 8.720 1,150,186 -2,500 0.34% 10,029,622
2012-11-01 2012-10-30 8.640 1,152,686 +4,000 0.34% 9,959,207
2012-10-19 2012-10-17 8.640 1,148,686 +2,500 0.34% 9,924,647
2012-09-06 2012-09-04 7.440 1,146,186 -11,000 0.34% 8,527,624
2012-09-05 2012-09-03 8.000 1,157,186 +1,200 0.34% 9,257,488
2012-08-17 2012-08-15 9.680 1,155,986 -3,700 0.34% 11,189,944
2012-08-14 2012-08-10 9.680 1,159,686 +3,700 0.34% 11,225,760
2012-08-13 2012-08-09 9.840 1,155,986 -3,600 0.34% 11,374,902
2012-08-10 2012-08-08 9.520 1,159,586 +3,600 0.34% 11,039,259
2012-08-08 2012-08-06 9.440 1,155,986 -3,700 0.34% 10,912,508
2012-08-02 2012-07-31 9.280 1,159,686 +3,700 0.34% 10,761,886
2012-07-03 2012-06-28 9.440 1,155,986 -200 0.34% 10,912,508
2012-06-18 2012-06-14 10.720 1,156,186 +2,500 0.34% 12,394,314
2012-06-15 2012-06-13 11.040 1,153,686 -5,800 0.34% 12,736,693
2012-06-08 2012-06-06 10.080 1,159,486 -5,800 0.34% 11,687,619
2012-06-04 2012-05-31 10.240 1,165,286 -3,000 0.34% 11,932,529
2012-05-24 2012-05-22 9.920 1,168,286 +6,000 0.34% 11,589,397
2012-05-09 2012-05-07 9.600 1,162,286 -3,500 0.34% 11,157,946
2012-05-07 2012-05-03 9.600 1,165,786 -51,300 0.34% 11,191,546
2012-05-02 2012-04-27 10.000 1,217,086 +7,400 0.36% 12,170,860
2012-03-30 2012-03-28 8.000 1,209,686 -100 0.35% 9,677,488
2012-03-21 2012-03-19 8.720 1,209,786 -600 0.36% 10,549,334
2012-03-16 2012-03-14 8.880 1,210,386 -2,500 0.36% 10,748,228
2012-03-08 2012-03-06 7.920 1,212,886 -2,500 0.36% 9,606,057
2012-03-06 2012-03-02 8.640 1,215,386 +2,400 0.36% 10,500,935
2012-02-29 2012-02-27 9.200 1,212,986 +400 0.36% 11,159,471
2012-02-24 2012-02-22 9.200 1,212,586 +11,000 0.36% 11,155,791
2012-02-22 2012-02-20 8.800 1,201,586 -2,500 0.35% 10,573,957
2012-02-20 2012-02-16 8.080 1,204,086 -300 0.35% 9,729,015
2012-02-14 2012-02-10 7.920 1,204,386 +800 0.35% 9,538,737
2012-02-13 2012-02-09 8.320 1,203,586 -2,500 0.35% 10,013,836
2012-02-10 2012-02-08 8.160 1,206,086 +700 0.35% 9,841,662
2012-02-03 2012-02-01 7.040 1,205,386 +2,500 0.35% 8,485,917
2012-02-01 2012-01-30 7.200 1,202,886 +1,900 0.35% 8,660,779
2012-01-31 2012-01-27 7.520 1,200,986 -2,500 0.35% 9,031,415
2012-01-27 2012-01-20 7.200 1,203,486 -1,200 0.35% 8,665,099
2012-01-16 2012-01-12 6.720 1,204,686 +600 0.35% 8,095,490
2012-01-09 2012-01-05 5.040 1,204,086 +2,500 0.35% 6,068,593
2011-12-12 2011-12-08 6.400 1,201,586 -300 0.35% 7,690,150
2011-12-09 2011-12-07 6.400 1,201,886 +2,500 0.35% 7,692,070
2011-12-05 2011-12-01 6.640 1,199,386 +3,700 0.35% 7,963,923
2011-12-02 2011-11-30 6.560 1,195,686 +200 0.35% 7,843,700
2011-11-25 2011-11-23 8.320 1,195,486 -1,000 0.35% 9,946,444
2011-11-18 2011-11-16 9.360 1,196,486 +300 0.35% 11,199,109
2011-11-16 2011-11-14 9.520 1,196,186 -2,500 0.35% 11,387,691
2011-11-15 2011-11-11 9.200 1,198,686 +2,500 0.35% 11,027,911
2011-11-14 2011-11-10 8.960 1,196,186 -1,500 0.35% 10,717,827
2011-11-11 2011-11-09 9.360 1,197,686 +1,500 0.35% 11,210,341
2011-11-08 2011-11-04 8.720 1,196,186 -1,424 0.35% 10,430,742
2011-10-26 2011-10-24 9.520 1,197,610 -4,000 0.35% 11,401,247
2011-10-25 2011-10-21 8.720 1,201,610 +2,500 0.35% 10,478,039
2011-10-20 2011-10-18 8.720 1,199,110 -2,500 0.35% 10,456,239
2011-10-14 2011-10-12 10.000 1,201,610 +1,300 0.35% 12,016,100
2011-09-27 2011-09-23 7.520 1,200,310 -8,700 0.35% 9,026,331
2011-09-23 2011-09-21 9.680 1,209,010 +1,600 0.35% 11,703,217
2011-09-15 2011-09-12 10.400 1,207,410 -400 0.35% 12,557,064
2011-09-12 2011-09-08 11.200 1,207,810 +6,300 0.35% 13,527,472
2011-08-25 2011-08-23 12.400 1,201,510 -1,800 0.35% 14,898,724
2011-08-23 2011-08-19 11.120 1,203,310 +1,800 0.35% 13,380,807
2011-08-12 2011-08-10 13.360 1,201,510 +100 0.35% 16,052,174
2011-08-09 2011-08-05 14.320 1,201,410 +302,800 0.35% 17,204,191
2011-08-04 2011-08-02 16.160 898,610 -18,700 0.26% 14,521,538
2011-07-22 2011-07-20 16.080 917,310 -5,000 0.27% 14,750,345
2011-07-21 2011-07-19 16.240 922,310 +1,200 0.27% 14,978,314
2011-07-20 2011-07-18 16.800 921,110 -6,500 0.27% 15,474,648
2011-07-15 2011-07-13 16.960 927,610 -2,500 0.27% 15,732,266
2011-07-14 2011-07-12 16.480 930,110 -2,000 0.27% 15,328,213
2011-07-13 2011-07-11 17.120 932,110 +12,500 0.27% 15,957,723
2011-07-12 2011-07-08 17.440 919,610 +15,000 0.27% 16,037,998
2011-07-11 2011-07-07 17.040 904,610 +1,800 0.26% 15,414,554
2011-07-07 2011-07-05 16.880 902,810 -1,200 0.26% 15,239,433
2011-07-06 2011-07-04 17.040 904,010 +4,700 0.26% 15,404,330
2011-07-05 2011-06-30 16.640 899,310 -3,200 0.26% 14,964,518
2011-07-04 2011-06-29 16.320 902,510 -1,000 0.26% 14,728,963
2011-06-29 2011-06-27 16.000 903,510 +3,304 0.26% 14,456,160
2011-06-28 2011-06-24 16.240 900,206 +800 0.26% 14,619,345
2011-06-27 2011-06-23 16.160 899,406 -400 0.26% 14,534,401
2011-06-24 2011-06-22 16.000 899,806 +4,000 0.26% 14,396,896
2011-06-21 2011-06-17 16.240 895,806 -12,500 0.26% 14,547,889
2011-06-20 2011-06-16 16.720 908,306 +2,500 0.26% 15,186,876
2011-06-17 2011-06-15 17.200 905,806 -2,500 0.26% 15,579,863
2011-06-16 2011-06-14 17.600 908,306 +700 0.26% 15,986,186
2011-06-13 2011-06-09 15.600 907,606 -2,500 0.27% 14,158,654
2011-06-10 2011-06-08 16.080 910,106 -19,700 0.27% 14,634,504
2011-06-07 2011-06-02 16.560 929,806 -500 0.28% 15,397,587
2011-06-02 2011-05-31 17.440 930,306 +16,100 0.28% 16,224,537
2011-05-31 2011-05-27 16.400 914,206 +400 0.27% 14,992,978
2011-05-27 2011-05-25 16.240 913,806 -6,200 0.27% 14,840,209
2011-05-26 2011-05-24 16.320 920,006 -300 0.27% 15,014,498
2011-05-24 2011-05-20 16.720 920,306 -200 0.27% 15,387,516
2011-05-23 2011-05-19 17.200 920,506 -25,040 0.27% 15,832,703
2011-05-20 2011-05-18 16.640 945,546 -12,500 0.28% 15,733,885
2011-05-19 2011-05-17 16.400 958,046 +38,000 0.29% 15,711,954
2011-05-17 2011-05-13 16.000 920,046 -5,000 0.27% 14,720,736
2011-05-13 2011-05-11 16.240 925,046 +6,500 0.28% 15,022,747
2011-05-11 2011-05-06 15.360 918,546 -5,000 0.27% 14,108,867
2011-05-06 2011-05-04 15.440 923,546 -1,600 0.28% 14,259,550
2011-05-05 2011-05-03 16.320 925,146 -500 0.28% 15,098,383
2011-05-04 2011-04-29 16.480 925,646 +3,500 0.28% 15,254,646
2011-05-03 2011-04-28 17.040 922,146 +8,100 0.28% 15,713,368
2011-04-29 2011-04-27 17.200 914,046 -2,500 0.27% 15,721,591
2011-04-26 2011-04-20 18.000 916,546 -1,300 0.27% 16,497,828
2011-04-21 2011-04-19 17.520 917,846 -5,200 0.27% 16,080,662
2011-04-20 2011-04-18 17.760 923,046 +3,700 0.28% 16,393,297
2011-04-19 2011-04-15 18.000 919,346 -3,200 0.27% 16,548,228
2011-04-18 2011-04-14 17.840 922,546 -3,500 0.28% 16,458,221
2011-04-15 2011-04-13 18.000 926,046 +7,500 0.28% 16,668,828
2011-04-14 2011-04-12 17.840 918,546 +4,200 0.27% 16,386,861
2011-04-13 2011-04-11 18.160 914,346 +4,500 0.27% 16,604,523
2011-04-11 2011-04-07 18.320 909,846 +15,000 0.27% 16,668,379
2011-04-08 2011-04-06 18.880 894,846 -1,000 0.27% 16,894,692
2011-04-07 2011-04-04 19.040 895,846 -2,800 0.27% 17,056,908
2011-04-06 2011-04-01 17.680 898,646 -200 0.27% 15,888,061
2011-04-01 2011-03-30 17.920 898,846 +1,000 0.27% 16,107,320
2011-03-28 2011-03-24 17.840 897,846 +7,000 0.27% 16,017,573
2011-03-25 2011-03-23 17.760 890,846 +1,000 0.27% 15,821,425
2011-03-23 2011-03-21 17.920 889,846 +3,200 0.27% 15,946,040
2011-03-22 2011-03-18 17.920 886,646 +1,200 0.27% 15,888,696
2011-03-18 2011-03-16 17.920 885,446 -2,700 0.26% 15,867,192
2011-03-17 2011-03-15 17.520 888,146 -1,800 0.27% 15,560,318
2011-03-16 2011-03-14 18.080 889,946 +3,700 0.27% 16,090,224
2011-03-15 2011-03-11 18.000 886,246 -1,300 0.26% 15,952,428
2011-03-14 2011-03-10 18.320 887,546 +10,300 0.27% 16,259,843
2011-03-10 2011-03-08 19.200 877,246 -1,100 0.26% 16,843,123
2011-03-09 2011-03-07 19.600 878,346 -98,800 0.26% 17,215,582
2011-03-08 2011-03-04 19.040 977,146 +3,800 0.29% 18,604,860
2011-03-07 2011-03-03 18.160 973,346 +2,500 0.29% 17,675,963
2011-03-01 2011-02-25 18.160 970,846 -1,200 0.29% 17,630,563
2011-02-28 2011-02-24 18.160 972,046 +107,800 0.29% 17,652,355
2011-02-25 2011-02-23 18.720 864,246 +2,500 0.26% 16,178,685
2011-02-24 2011-02-22 18.560 861,746 -4,200 0.26% 15,994,006
2011-02-23 2011-02-21 19.200 865,946 +204,100 0.26% 16,626,163
2011-02-21 2011-02-17 20.400 661,846 -1,500 0.20% 13,501,658
2011-02-18 2011-02-16 19.840 663,346 -7,500 0.20% 13,160,785
2011-02-17 2011-02-15 20.000 670,846 -2,500 0.20% 13,416,920
2011-02-16 2011-02-14 20.400 673,346 +1,000 0.20% 13,736,258
2011-02-15 2011-02-11 19.680 672,346 -3,600 0.20% 13,231,769
2011-02-14 2011-02-10 18.400 675,946 +100 0.20% 12,437,406
2011-02-11 2011-02-09 19.440 675,846 +1,500 0.20% 13,138,446
2011-02-10 2011-02-08 19.680 674,346 -121,400 0.20% 13,271,129
2011-02-09 2011-02-07 18.880 795,746 -2,500 0.24% 15,023,684
2011-02-08 2011-02-02 18.320 798,246 +5,000 0.24% 14,623,867
2011-02-07 2011-01-31 18.240 793,246 +25,000 0.24% 14,468,807
2011-02-01 2011-01-28 18.720 768,246 +37,500 0.23% 14,381,565
2011-01-31 2011-01-27 18.880 730,746 +10,800 0.22% 13,796,484
2011-01-28 2011-01-26 18.320 719,946 -5,800 0.22% 13,189,411
2011-01-27 2011-01-25 18.800 725,746 +2,300 0.22% 13,644,025
2011-01-26 2011-01-24 18.240 723,446 +2,500 0.22% 13,195,655
2011-01-25 2011-01-21 17.840 720,946 -5,500 0.22% 12,861,677
2011-01-24 2011-01-20 18.240 726,446 +1,000 0.22% 13,250,375
2011-01-19 2011-01-17 17.120 725,446 +1,500 0.22% 12,419,636
2011-01-18 2011-01-14 16.720 723,946 +1,400 0.22% 12,104,377
2011-01-17 2011-01-13 16.720 722,546 +5,000 0.22% 12,080,969
2011-01-12 2011-01-10 16.080 717,546 +2,500 0.21% 11,538,140
2011-01-10 2011-01-06 16.160 715,046 -3,900 0.21% 11,555,143
2011-01-07 2011-01-05 16.400 718,946 -17,500 0.22% 11,790,714
2011-01-06 2011-01-04 16.640 736,446 -1,500 0.22% 12,254,461
2011-01-05 2011-01-03 16.080 737,946 +19,500 0.22% 11,866,172
2011-01-04 2010-12-31 15.520 718,446 +300 0.21% 11,150,282
2011-01-03 2010-12-29 15.520 718,146 +1,300 0.21% 11,145,626
2010-12-29 2010-12-24 15.680 716,846 +4,600 0.21% 11,240,145
2010-12-28 2010-12-22 15.280 712,246 -700 0.21% 10,883,119
2010-12-23 2010-12-21 15.680 712,946 +14,100 0.21% 11,178,993
2010-12-22 2010-12-20 15.920 698,846 +8,800 0.21% 11,125,628
2010-12-21 2010-12-17 18.480 690,046 -5,000 0.21% 12,752,050
2010-12-20 2010-12-16 18.480 695,046 +1,200 0.21% 12,844,450
2010-12-17 2010-12-15 18.720 693,846 +7,300 0.21% 12,988,797
2010-12-16 2010-12-14 19.360 686,546 +5,000 0.21% 13,291,531
2010-12-15 2010-12-13 18.000 681,546 -5,000 0.20% 12,267,828
2010-12-14 2010-12-10 17.760 686,546 -3,400 0.21% 12,193,057
2010-12-13 2010-12-09 18.320 689,946 -100 0.21% 12,639,811
2010-12-10 2010-12-08 18.560 690,046 -500 0.21% 12,807,254
2010-12-07 2010-12-03 18.400 690,546 +2,500 0.21% 12,706,046
2010-12-06 2010-12-02 18.720 688,046 -10,300 0.21% 12,880,221
2010-12-03 2010-12-01 18.080 698,346 -5,000 0.21% 12,626,096
2010-12-02 2010-11-30 18.080 703,346 -2,500 0.21% 12,716,496
2010-12-01 2010-11-29 18.720 705,846 -3,100 0.21% 13,213,437
2010-11-30 2010-11-26 18.560 708,946 +27,300 0.21% 13,158,038
2010-11-29 2010-11-25 18.480 681,646 -100 0.20% 12,596,818
2010-11-26 2010-11-24 17.680 681,746 -1,200 0.20% 12,053,269
2010-11-25 2010-11-23 17.040 682,946 -600 0.20% 11,637,400
2010-11-23 2010-11-19 17.920 683,546 -5,000 0.20% 12,249,144
2010-11-22 2010-11-18 17.680 688,546 -127,300 0.21% 12,173,493
2010-11-19 2010-11-17 17.200 815,846 -28,400 0.24% 14,032,551
2010-11-18 2010-11-16 17.440 844,246 +121,200 0.25% 14,723,650
2010-11-17 2010-11-15 18.160 723,046 -12,500 0.22% 13,130,515
2010-11-16 2010-11-12 18.880 735,546 +29,200 0.22% 13,887,108
2010-11-15 2010-11-11 20.000 706,346 +276,900 0.21% 14,126,920
2010-11-12 2010-11-10 20.000 429,446 -18,500 0.13% 8,588,920
2010-11-11 2010-11-09 20.400 447,946 +1,100 0.13% 9,138,098
2010-11-10 2010-11-08 19.600 446,846 +33,200 0.13% 8,758,182
2010-11-09 2010-11-05 20.400 413,646 +26,252 0.12% 8,438,378
2010-11-08 2010-11-04 19.360 387,394 -11,300 0.12% 7,499,948
2010-11-05 2010-11-03 19.840 398,694 -88,000 0.12% 7,910,089
2010-11-04 2010-11-02 20.000 486,694 +84,500 0.15% 9,733,880
2010-11-03 2010-11-01 18.720 402,194 -5,200 0.12% 7,529,072
2010-11-02 2010-10-29 18.400 407,394 +3,400 0.12% 7,496,050
2010-11-01 2010-10-28 18.800 403,994 -23,400 0.12% 7,595,087
2010-10-28 2010-10-26 17.760 427,394 -3,912 0.13% 7,590,517
2010-10-27 2010-10-25 18.080 431,306 -19,400 0.13% 7,798,012
2010-10-26 2010-10-22 17.840 450,706 +10,400 0.14% 8,040,595
2010-10-25 2010-10-21 17.840 440,306 +7,000 0.13% 7,855,059
2010-10-22 2010-10-20 16.880 433,306 -18,800 0.13% 7,314,205
2010-10-20 2010-10-18 17.520 452,106 -2,500 0.14% 7,920,897
2010-10-19 2010-10-15 18.000 454,606 +27,400 0.14% 8,182,908
2010-10-18 2010-10-14 18.320 427,206 -2,200 0.13% 7,826,414
2010-10-15 2010-10-13 17.840 429,406 +6,000 0.13% 7,660,603
2010-10-14 2010-10-12 17.920 423,406 +23,100 0.13% 7,587,436
2010-10-13 2010-10-11 18.000 400,306 +19,900 0.12% 7,205,508
2010-10-12 2010-10-08 18.320 380,406 -5,100 0.11% 6,969,038
2010-10-11 2010-10-07 16.640 385,506 +1,300 0.12% 6,414,820
2010-10-08 2010-10-06 17.200 384,206 -10,800 0.12% 6,608,343
2010-10-07 2010-10-05 17.440 395,006 +12,638 0.12% 6,888,905
2010-10-06 2010-10-04 18.240 382,368 -246,338 0.11% 6,974,392
2010-10-05 2010-09-30 17.120 628,706 +121,600 0.19% 10,763,447
2010-10-04 2010-09-29 16.320 507,106 +69,600 0.15% 8,275,970
2010-09-30 2010-09-28 15.120 437,506 +59,500 0.13% 6,615,091
2010-09-29 2010-09-27 14.560 378,006 -5,000 0.11% 5,503,767
2010-09-28 2010-09-24 14.480 383,006 +9,100 0.11% 5,545,927
2010-09-27 2010-09-22 14.400 373,906 -3,900 0.11% 5,384,246
2010-09-24 2010-09-21 14.720 377,806 +13,300 0.11% 5,561,304
2010-09-22 2010-09-20 13.600 364,506 +2,500 0.11% 4,957,282
2010-09-21 2010-09-17 13.680 362,006 +1,200 0.11% 4,952,242
2010-09-20 2010-09-16 13.680 360,806 -500 0.11% 4,935,826
2010-09-17 2010-09-15 13.680 361,306 +7,800 0.11% 4,942,666
2010-09-16 2010-09-14 13.440 353,506 +1,500 0.11% 4,751,121
2010-09-14 2010-09-10 13.520 352,006 +3,976 0.11% 4,759,121
2010-09-13 2010-09-09 13.280 348,030 -12,000 0.10% 4,621,838
2010-09-09 2010-09-07 13.120 360,030 +53,800 0.11% 4,723,594
2010-09-08 2010-09-06 12.720 306,230 +4,000 0.09% 3,895,246
2010-09-07 2010-09-03 12.560 302,230 +2,500 0.09% 3,796,009
2010-09-06 2010-09-02 12.560 299,730 +2,000 0.09% 3,764,609
2010-09-03 2010-09-01 12.640 297,730 +2,500 0.09% 3,763,307
2010-09-01 2010-08-30 11.600 295,230 -7,500 0.09% 3,424,668
2010-08-31 2010-08-27 11.440 302,730 -11,000 0.09% 3,463,231
2010-08-30 2010-08-26 11.840 313,730 +5,300 0.09% 3,714,563
2010-08-27 2010-08-25 12.080 308,430 -100 0.09% 3,725,834
2010-08-23 2010-08-19 12.480 308,530 -2,200 0.09% 3,850,454
2010-08-20 2010-08-18 12.560 310,730 +12,500 0.09% 3,902,769
2010-08-18 2010-08-16 12.800 298,230 +12,500 0.09% 3,817,344
2010-08-16 2010-08-12 13.040 285,730 -3,700 0.09% 3,725,919
2010-08-13 2010-08-11 13.280 289,430 -600 0.09% 3,843,630
2010-08-12 2010-08-10 13.520 290,030 +11,700 0.09% 3,921,206
2010-08-11 2010-08-09 13.520 278,330 -1,200 0.08% 3,763,022
2010-08-06 2010-08-04 13.520 279,530 +7,500 0.08% 3,779,246
2010-08-05 2010-08-03 13.520 272,030 +15,800 0.08% 3,677,846
2010-08-04 2010-08-02 13.760 256,230 -42,400 0.08% 3,525,725
2010-08-03 2010-07-30 13.760 298,630 +9,300 0.09% 4,109,149
2010-08-02 2010-07-29 14.160 289,330 +30,900 0.09% 4,096,913
2010-07-30 2010-07-28 12.560 258,430 -2,500 0.08% 3,245,881
2010-07-29 2010-07-27 12.480 260,930 -146,000 0.08% 3,256,406
2010-07-28 2010-07-26 12.480 406,930 -9,000 0.12% 5,078,486
2010-07-26 2010-07-22 12.560 415,930 -2,500 0.12% 5,224,081
2010-07-23 2010-07-21 12.160 418,430 +200 0.13% 5,088,109
2010-07-21 2010-07-19 12.480 418,230 -2,000 0.13% 5,219,510
2010-07-20 2010-07-16 12.640 420,230 +2,200 0.13% 5,311,707
2010-07-19 2010-07-15 12.720 418,030 +2,600 0.13% 5,317,342
2010-07-16 2010-07-14 13.120 415,430 -19,500 0.12% 5,450,442
2010-07-15 2010-07-13 13.120 434,930 -4,500 0.13% 5,706,282
2010-07-14 2010-07-12 13.280 439,430 -3,500 0.13% 5,835,630
2010-07-13 2010-07-09 13.280 442,930 +900 0.13% 5,882,110
2010-07-12 2010-07-08 13.120 442,030 +20,300 0.13% 5,799,434
2010-07-09 2010-07-07 12.720 421,730 +1,300 0.13% 5,364,406
2010-07-08 2010-07-06 12.960 420,430 -7,100 0.13% 5,448,773
2010-07-07 2010-07-05 12.720 427,530 +5,100 0.13% 5,438,182
2010-07-06 2010-07-02 13.760 422,430 -31,000 0.13% 5,812,637
2010-07-05 2010-06-30 14.160 453,430 -17,700 0.14% 6,420,569
2010-07-02 2010-06-29 14.080 471,130 +24,200 0.14% 6,633,510
2010-06-30 2010-06-28 14.800 446,930 -3,500 0.13% 6,614,564
2010-06-29 2010-06-25 15.120 450,430 +30,300 0.14% 6,810,502
2010-06-28 2010-06-24 14.640 420,130 +88,300 0.13% 6,150,703
2010-06-25 2010-06-23 16.320 331,830 +183,652 0.10% 5,415,466
2010-06-24 2010-06-22 26.800 148,178 +44,000 0.37% 3,971,170
2010-06-23 2010-06-21 26.800 104,178 +8,700 0.26% 2,791,970
2010-06-14 2010-06-10 29.200 95,478 -5,000 0.24% 2,787,958
2010-06-09 2010-06-07 29.200 100,478 -1,000 0.25% 2,933,958
2010-06-04 2010-06-02 28.800 101,478 -38,000 0.25% 2,922,566
2010-06-03 2010-06-01 29.600 139,478 -7,400 0.35% 4,128,549
2010-06-01 2010-05-28 30.400 146,878 -7,500 0.37% 4,465,091
2010-05-31 2010-05-27 29.600 154,378 +12,500 0.39% 4,569,589
2010-05-28 2010-05-26 30.000 141,878 +2,500 0.35% 4,256,340
2010-05-27 2010-05-25 29.600 139,378 +2,200 0.35% 4,125,589
2010-05-26 2010-05-24 30.800 137,178 -13,200 0.34% 4,225,082
2010-05-25 2010-05-20 29.600 150,378 +700 0.38% 4,451,189
2010-05-24 2010-05-19 29.600 149,678 +1,000 0.37% 4,430,469
2010-05-20 2010-05-18 28.400 148,678 +3,000 0.37% 4,222,455
2010-05-18 2010-05-14 27.600 145,678 +1,000 0.36% 4,020,713
2010-05-17 2010-05-13 26.800 144,678 +800 0.36% 3,877,370
2010-05-14 2010-05-12 26.400 143,878 -12,200 0.36% 3,798,379
2010-05-13 2010-05-11 25.600 156,078 +5,500 0.39% 3,995,597
2010-05-10 2010-05-06 21.200 150,578 -800 0.38% 3,192,254
2010-05-06 2010-05-04 23.200 151,378 -13,500 0.38% 3,511,970
2010-05-04 2010-04-30 22.800 164,878 +12,500 0.41% 3,759,218
2010-04-30 2010-04-28 24.000 152,378 -600 0.38% 3,657,072
2010-04-29 2010-04-27 26.000 152,978 +4,804 0.38% 3,977,428
2010-04-28 2010-04-26 21.600 148,174 -18,500 0.37% 3,200,558
2010-04-22 2010-04-20 22.800 166,674 -1,200 0.42% 3,800,167
2010-04-21 2010-04-19 22.400 167,874 +3,700 0.42% 3,760,378
2010-04-14 2010-04-12 23.600 164,174 -1,200 0.41% 3,874,506
2010-04-13 2010-04-09 24.000 165,374 +2,500 0.41% 3,968,976
2010-04-08 2010-04-01 24.800 162,874 +1,200 0.41% 4,039,275
2010-04-01 2010-03-30 25.200 161,674 +500 0.41% 4,074,185
2010-03-31 2010-03-29 25.200 161,174 +13,488 0.40% 4,061,585
2010-03-30 2010-03-26 24.800 147,686 +1,200 0.37% 3,662,613
2010-03-29 2010-03-25 23.600 146,486 +3,600 0.37% 3,457,070
2010-03-02 2010-02-26 32.400 142,886 -1,200 0.36% 4,629,506
2010-03-01 2010-02-25 32.800 144,086 -520 0.36% 4,726,021
2010-02-25 2010-02-23 30.400 144,606 -2,000 0.36% 4,396,022
2010-02-22 2010-02-18 26.800 146,606 -1,000 0.37% 3,929,041
2010-02-17 2010-02-11 28.400 147,606 +600 0.37% 4,192,010
2010-02-11 2010-02-09 24.000 147,006 -7,500 0.37% 3,528,144
2010-02-05 2010-02-03 26.000 154,506 +5,000 0.39% 4,017,156
2010-02-04 2010-02-02 26.400 149,506 -1,200 0.38% 3,946,958
2010-02-02 2010-01-29 25.200 150,706 -500 0.38% 3,797,791
2010-01-27 2010-01-25 27.200 151,206 -2,500 0.38% 4,112,803
2010-01-26 2010-01-22 27.600 153,706 -6,000 0.39% 4,242,286
2010-01-25 2010-01-21 26.400 159,706 -90 0.40% 4,216,238
2010-01-22 2010-01-20 27.600 159,796 -4,000 0.40% 4,410,370
2010-01-21 2010-01-19 28.000 163,796 -2,500 0.41% 4,586,288
2010-01-20 2010-01-18 28.800 166,296 +5,500 0.42% 4,789,325
2010-01-19 2010-01-15 29.200 160,796 -6,340 0.40% 4,695,243
2010-01-18 2010-01-14 31.200 167,136 +13,800 0.42% 5,214,643
2010-01-15 2010-01-13 30.000 153,336 +12,100 0.39% 4,600,080
2010-01-14 2010-01-12 28.400 141,236 +12,400 0.35% 4,011,102
2010-01-13 2010-01-11 23.600 128,836 +4,000 0.32% 3,040,530
2010-01-11 2010-01-07 22.400 124,836 +5,000 0.31% 2,796,326
2009-12-23 2009-12-21 19.360 119,836 -2,000 0.30% 2,320,025
2009-12-11 2009-12-09 20.000 121,836 +2,500 0.31% 2,436,720
2009-11-12 2009-11-10 20.400 119,336 +4,500 0.30% 2,434,454
2009-11-09 2009-11-05 21.200 114,836 -2,500 0.29% 2,434,523
2009-11-06 2009-11-04 22.000 117,336 +2,500 0.29% 2,581,392
2009-11-03 2009-10-30 19.360 114,836 -1,000 0.29% 2,223,225
2009-10-29 2009-10-27 19.840 115,836 +1,000 0.29% 2,298,186
2009-10-28 2009-10-23 20.000 114,836 -1,000 0.29% 2,296,720
2009-10-22 2009-10-20 19.120 115,836 +1,000 0.29% 2,214,784
2009-10-16 2009-10-14 19.040 114,836 -1,500 0.29% 2,186,477
2009-10-12 2009-10-08 19.600 116,336 -16 0.29% 2,280,186
2009-09-25 2009-09-23 20.800 116,352 -3,000 0.29% 2,420,122
2009-09-18 2009-09-16 21.600 119,352 +2,500 0.30% 2,578,003
2009-09-17 2009-09-15 21.600 116,852 -800 0.29% 2,524,003
2009-09-16 2009-09-14 21.600 117,652 +1,200 0.30% 2,541,283
2009-09-11 2009-09-09 22.000 116,452 -72 0.29% 2,561,944
2009-09-10 2009-09-08 22.000 116,524 -6,900 0.29% 2,563,528
2009-09-09 2009-09-07 22.400 123,424 -5,700 0.31% 2,764,698
2009-08-28 2009-08-26 24.400 129,124 +1,500 0.32% 3,150,626
2009-08-24 2009-08-20 22.800 127,624 -3,300 0.32% 2,909,827
2009-08-21 2009-08-19 22.400 130,924 -28 0.33% 2,932,698
2009-08-20 2009-08-18 22.800 130,952 +11,100 0.33% 2,985,706
2009-08-19 2009-08-17 23.200 119,852 -2,700 0.30% 2,780,566
2009-08-18 2009-08-14 24.800 122,552 -500 0.31% 3,039,290
2009-08-17 2009-08-13 25.600 123,052 +2,300 0.31% 3,150,131
2009-08-14 2009-08-12 26.400 120,752 -5,000 0.30% 3,187,853
2009-08-13 2009-08-11 23.200 125,752 +3,700 0.32% 2,917,446
2009-08-12 2009-08-10 24.400 122,052 +776 0.31% 2,978,069
2009-08-11 2009-08-07 24.800 121,276 +12,900 0.30% 3,007,645
2009-08-10 2009-08-06 22.400 108,376 -23,100 0.27% 2,427,622
2009-08-07 2009-08-05 20.400 131,476 -2,900 0.33% 2,682,110
2009-08-06 2009-08-04 21.200 134,376 -1,600 0.34% 2,848,771
2009-08-05 2009-08-03 22.400 135,976 -200 0.34% 3,045,862
2009-08-04 2009-07-31 22.000 136,176 -14,000 0.34% 2,995,872
2009-07-31 2009-07-29 21.200 150,176 +3,500 0.38% 3,183,731
2009-07-30 2009-07-28 22.000 146,676 -2,400 0.37% 3,226,872
2009-07-29 2009-07-27 22.000 149,076 -1,000 0.37% 3,279,672
2009-07-28 2009-07-24 22.400 150,076 +44,200 0.38% 3,361,702
2009-07-27 2009-07-23 21.600 105,876 -3,700 0.27% 2,286,922
2009-07-24 2009-07-22 19.440 109,576 -1,000 0.28% 2,130,157
2009-07-23 2009-07-21 19.760 110,576 +1,000 0.28% 2,184,982
2009-07-17 2009-07-15 20.400 109,576 -1,200 0.28% 2,235,350
2009-07-15 2009-07-13 19.600 110,776 +16,200 0.28% 2,171,210
2009-07-14 2009-07-10 20.400 94,576 -6,200 0.24% 1,929,350
2009-07-09 2009-07-07 18.880 100,776 -6,200 0.25% 1,902,651
2009-07-08 2009-07-06 19.360 106,976 +1,200 0.27% 2,071,055
2009-07-06 2009-07-02 18.960 105,776 +4,400 0.27% 2,005,513
2009-07-03 2009-06-30 20.000 101,376 -600 0.25% 2,027,520
2009-07-02 2009-06-29 20.800 101,976 +2,500 0.26% 2,121,101
2009-06-30 2009-06-26 22.000 99,476 -1,900 0.25% 2,188,472
2009-06-29 2009-06-25 20.400 101,376 +4,900 0.25% 2,068,070
2009-06-22 2009-06-18 22.000 96,476 -1,500 0.24% 2,122,472
2009-06-19 2009-06-17 22.000 97,976 +3,200 0.25% 2,155,472
2009-06-18 2009-06-16 22.800 94,776 +1,200 0.24% 2,160,893
2009-06-15 2009-06-11 24.400 93,576 +1,800 0.24% 2,283,254
2009-06-12 2009-06-10 26.000 91,776 -10,400 0.23% 2,386,176
2009-06-11 2009-06-09 27.600 102,176 -9,300 0.26% 2,820,058
2009-06-10 2009-06-08 23.600 111,476 +27,567 0.28% 2,630,834
2009-06-09 2009-06-05 22.400 83,909 +6,200 0.21% 1,879,562
2009-06-08 2009-06-04 21.200 77,709 +3,700 0.20% 1,647,431
2009-06-05 2009-06-03 21.600 74,009 +7,760 0.19% 1,598,594
2009-06-04 2009-06-02 24.800 66,249 -600 0.17% 1,642,975
2009-06-03 2009-06-01 27.600 66,849 +46,534 0.17% 1,845,032
2009-05-29 2009-05-26 30.000 20,315 +700 0.31% 609,450
2009-05-25 2009-05-21 30.000 19,615 +1,200 0.30% 588,450
2009-05-18 2009-05-14 27.600 18,415 -1,000 0.28% 508,254
2009-05-15 2009-05-13 28.400 19,415 +4,552 0.29% 551,386
2009-05-06 2009-05-04 17.760 14,863 +48 0.22% 263,967
2009-04-22 2009-04-20 18.880 14,815 -152 0.22% 279,707
2009-04-20 2009-04-16 18.560 14,967 -360,696 0.23% 277,788
2009-04-02 2009-03-31 18.349 375,663 +334,717 5.66% 6,893,175
2009-04-01 2009-03-30 19.083 40,946 -272 0.23% 781,386
2009-03-31 2009-03-27 19.817 41,218 +272 0.23% 816,830
2009-03-30 2009-03-26 19.083 40,946 -196 0.23% 781,386
2009-03-20 2009-03-18 19.817 41,142 +131 0.23% 815,324
2009-03-11 2009-03-09 19.083 41,011 -436 0.23% 782,627
2009-03-03 2009-02-27 22.753 41,447 -316 0.23% 943,052
2009-03-02 2009-02-26 24.221 41,763 +272 0.23% 1,011,548
2009-02-27 2009-02-25 22.753 41,491 -436 0.23% 944,053
2009-02-26 2009-02-24 30.827 41,927 -610 0.23% 1,292,480
2009-02-23 2009-02-19 37.433 42,537 +273 0.24% 1,592,274
2009-02-12 2009-02-10 40.369 42,264 -273 0.23% 1,706,138
2009-02-10 2009-02-06 41.837 42,537 -872 0.24% 1,779,601
2009-02-06 2009-02-04 44.772 43,409 -1,035 0.24% 1,943,527
2009-01-29 2009-01-22 42.571 44,444 -284 0.25% 1,892,004
2009-01-23 2009-01-21 42.571 44,728 -2,714 0.25% 1,904,094
2009-01-22 2009-01-20 44.772 47,442 -2,411 0.26% 2,124,094
2009-01-21 2009-01-19 40.369 49,853 +2,997 0.28% 2,012,495
2009-01-20 2009-01-16 38.901 46,856 -218 0.26% 1,822,728
2009-01-15 2009-01-13 38.167 47,074 -1,591 0.26% 1,796,658
2009-01-14 2009-01-12 38.167 48,665 +501 0.27% 1,857,381
2009-01-13 2009-01-09 35.231 48,164 +1,057 0.27% 1,696,855
2009-01-08 2009-01-06 32.295 47,107 -20 0.26% 1,521,315
2009-01-07 2009-01-05 30.827 47,127 -817 0.26% 1,452,780
2009-01-06 2009-01-02 29.359 47,944 -545 0.27% 1,407,587
2009-01-05 2008-12-31 29.359 48,489 -273 0.27% 1,423,587
2009-01-02 2008-12-29 29.359 48,762 -262 0.27% 1,431,602
2008-12-29 2008-12-22 27.891 49,024 +1,243 0.27% 1,367,330
2008-11-21 2008-11-19 22.753 47,781 -294 0.26% 1,087,171
2008-11-12 2008-11-10 24.221 48,075 -164 0.27% 1,164,432
2008-11-10 2008-11-06 21.285 48,239 -131 0.27% 1,026,779
2008-11-07 2008-11-05 21.285 48,370 -403 0.27% 1,029,568
2008-11-06 2008-11-04 24.221 48,773 -1,885 0.27% 1,181,338
2008-11-03 2008-10-30 16.881 50,658 -1,592 0.28% 855,178
2008-10-31 2008-10-29 15.413 52,250 -1,624 0.29% 805,353
2008-10-30 2008-10-28 13.946 53,874 -2,725 0.30% 751,301
2008-10-29 2008-10-27 13.212 56,599 -1,220 0.31% 747,760
2008-10-28 2008-10-24 13.212 57,819 +1,100 0.32% 763,878
2008-10-27 2008-10-23 14.679 56,719 -196 0.31% 832,606
2008-10-24 2008-10-22 13.212 56,915 -54 0.31% 751,935
2008-10-22 2008-10-20 15.413 56,969 -262 0.32% 878,089
2008-10-21 2008-10-17 16.147 57,231 -261 0.32% 924,134
2008-10-17 2008-10-15 16.147 57,492 -22 0.32% 928,348
2008-10-16 2008-10-14 16.881 57,514 -131 0.32% 970,917
2008-10-15 2008-10-13 19.083 57,645 -2,431 0.32% 1,100,059
2008-10-14 2008-10-10 20.551 60,076 -1,090 0.33% 1,234,639
2008-09-30 2008-09-26 31.561 61,166 +131 0.34% 1,930,454
2008-09-26 2008-09-24 32.295 61,035 +131 0.34% 1,971,117
2008-09-25 2008-09-23 32.295 60,904 -131 0.34% 1,966,887
2008-09-24 2008-09-22 33.029 61,035 +654 0.34% 2,015,916
2008-09-23 2008-09-19 32.295 60,381 -163 0.33% 1,949,997
2008-09-22 2008-09-18 29.359 60,544 -164 0.33% 1,777,510
2008-09-19 2008-09-17 33.763 60,708 -33 0.34% 2,049,673
2008-09-16 2008-09-11 43.304 60,741 -54 0.34% 2,630,358
2008-09-10 2008-09-08 46.974 60,795 +54 0.34% 2,855,806
2008-09-09 2008-09-05 46.240 60,741 -261 0.34% 2,808,687
2008-09-01 2008-08-28 54.314 61,002 +131 0.34% 3,313,269
2008-08-29 2008-08-27 57.250 60,871 +948 0.34% 3,484,865
2008-08-28 2008-08-26 55.782 59,923 -1,090 0.33% 3,342,628
2008-08-27 2008-08-25 54.314 61,013 +262 0.34% 3,313,866
2008-08-26 2008-08-21 60.186 60,751 +1,362 0.34% 3,656,353
2008-08-25 2008-08-20 61.654 59,389 -109 0.33% 3,661,560
2008-08-21 2008-08-19 64.590 59,498 -109 0.33% 3,842,961
2008-08-20 2008-08-18 66.058 59,607 -163 0.33% 3,937,501
2008-08-19 2008-08-15 60.920 59,770 -273 0.33% 3,641,181
2008-08-15 2008-08-13 54.314 60,043 +5,450 0.33% 3,261,182
2008-08-14 2008-08-12 57.250 54,593 -959 0.30% 3,125,449
2008-08-13 2008-08-11 62.388 55,552 +686 0.31% 3,465,768
2008-08-12 2008-08-08 58.718 54,866 -545 0.30% 3,221,619
2008-08-11 2008-08-07 55.048 55,411 -272 0.31% 3,050,269
2008-08-07 2008-08-04 45.506 55,683 -1,363 0.31% 2,533,933
2008-07-31 2008-07-29 49.176 57,046 +1,363 0.32% 2,805,310
2008-07-29 2008-07-25 48.442 55,683 -720 0.31% 2,697,413
2008-07-28 2008-07-24 48.442 56,403 +2,725 0.31% 2,732,291
2008-07-25 2008-07-23 48.442 53,678 +458 0.30% 2,600,286
2008-07-24 2008-07-22 47.708 53,220 -207 0.29% 2,539,037
2008-07-23 2008-07-21 46.974 53,427 +392 0.30% 2,509,699
2008-07-21 2008-07-17 46.974 53,035 -773 0.29% 2,491,285
2008-07-18 2008-07-16 52.846 53,808 -142 0.30% 2,843,546
2008-07-17 2008-07-15 52.846 53,950 -131 0.30% 2,851,050
2008-07-16 2008-07-14 55.782 54,081 -131 0.30% 3,016,749
2008-07-15 2008-07-11 52.112 54,212 -239 0.30% 2,825,105
2008-07-07 2008-07-03 41.103 54,451 -142 0.30% 2,238,076
2008-06-30 2008-06-26 53.580 54,593 -1,919 0.30% 2,925,100
2008-06-27 2008-06-25 52.112 56,512 -1,362 0.31% 2,944,963
2008-06-24 2008-06-20 55.782 57,874 +1,090 0.32% 3,228,330
2008-06-23 2008-06-19 57.250 56,784 -272 0.31% 3,250,884
2008-06-19 2008-06-17 54.314 57,056 +653 0.32% 3,098,945
2008-06-18 2008-06-16 63.122 56,403 +273 0.31% 3,560,259
2008-06-16 2008-06-12 68.260 56,130 +218 0.31% 3,831,412
2008-06-13 2008-06-11 73.397 55,912 -164 0.31% 4,103,797
2008-06-12 2008-06-10 70.462 56,076 +600 0.31% 3,951,201
2008-06-10 2008-06-05 73.397 55,476 -491 0.31% 4,071,796
2008-06-06 2008-06-04 76.333 55,967 -893 0.31% 4,272,148
2008-06-04 2008-06-02 83.673 56,860 +218 0.31% 4,757,651
2008-06-02 2008-05-29 84.407 56,642 -240 0.31% 4,780,984
2008-05-30 2008-05-28 84.407 56,882 -1,929 0.31% 4,801,242
2008-05-29 2008-05-27 84.407 58,811 +850 0.33% 4,964,063
2008-05-28 2008-05-26 85.875 57,961 +578 0.32% 4,977,401
2008-05-27 2008-05-23 86.609 57,383 +588 0.32% 4,969,883
2008-05-26 2008-05-22 85.141 56,795 +218 0.31% 4,835,585
2008-05-23 2008-05-21 85.141 56,577 -981 0.31% 4,817,024
2008-05-22 2008-05-20 85.875 57,558 -2,888 0.32% 4,942,793
2008-05-21 2008-05-19 86.609 60,446 -404 0.33% 5,235,166
2008-05-20 2008-05-16 88.811 60,850 +404 0.34% 5,404,143
2008-05-19 2008-05-15 85.875 60,446 -436 0.33% 5,190,800
2008-05-15 2008-05-13 86.609 60,882 -785 0.34% 5,272,928
2008-05-14 2008-05-09 86.609 61,667 +1,221 0.34% 5,340,916
2008-05-13 2008-05-08 88.811 60,446 -11 0.33% 5,368,264
2008-05-09 2008-05-07 90.279 60,457 +1,362 0.33% 5,457,988
2008-05-08 2008-05-06 96.885 59,095 -2,452 0.33% 5,725,396
2008-05-07 2008-05-05 102.022 61,547 +9,068 0.34% 6,279,175
2008-05-06 2008-05-02 95.417 52,479 +131 0.29% 5,007,371
2008-05-05 2008-04-30 93.949 52,348 +273 0.29% 4,918,027
2008-05-02 2008-04-29 94.683 52,075 -1,254 0.29% 4,930,601
2008-04-30 2008-04-28 94.683 53,329 +1,428 0.30% 5,049,333
2008-04-29 2008-04-25 94.683 51,901 -87 0.29% 4,914,126
2008-04-28 2008-04-24 91.013 51,988 +501 0.29% 4,731,575
2008-04-23 2008-04-21 88.811 51,487 +273 0.28% 4,572,607
2008-04-21 2008-04-17 91.013 51,214 -545 0.28% 4,661,131
2008-04-16 2008-04-14 89.545 51,759 -404 0.29% 4,634,753
2008-04-15 2008-04-11 94.683 52,163 -109 0.29% 4,938,933
2008-04-14 2008-04-10 102.022 52,272 +295 0.29% 5,332,917
2008-04-11 2008-04-09 108.628 51,977 -349 0.29% 5,646,168
2008-04-10 2008-04-08 91.747 52,326 +381 0.29% 4,800,743
2008-04-08 2008-04-03 93.215 51,945 -327 0.29% 4,842,040
2008-04-07 2008-04-02 93.949 52,272 -839 0.29% 4,910,887
2008-04-02 2008-03-31 89.545 53,111 +1,363 0.29% 4,755,818
2008-04-01 2008-03-28 93.215 51,748 -273 0.29% 4,823,677
2008-03-31 2008-03-27 94.683 52,021 +9,101 0.29% 4,925,488
2008-03-28 2008-03-26 96.151 42,920 -3,226 0.24% 4,126,786
2008-03-27 2008-03-25 94.683 46,146 -1,362 0.26% 4,369,228
2008-03-26 2008-03-20 87.343 47,508 -3,390 0.26% 4,149,489
2008-03-25 2008-03-19 90.279 50,898 +817 0.28% 4,595,013
2008-03-20 2008-03-18 90.279 50,081 -43 0.28% 4,521,255
2008-03-19 2008-03-17 104.224 50,124 -5,450 0.28% 5,224,142
2008-03-18 2008-03-14 113.766 55,574 -149 0.31% 6,322,433
2008-03-17 2008-03-13 115.234 55,723 +22 0.31% 6,421,183
2008-03-14 2008-03-12 124.042 55,701 -261 0.31% 6,909,245
2008-03-13 2008-03-11 121.840 55,962 +719 0.31% 6,818,396
2008-03-12 2008-03-10 124.776 55,243 +196 0.31% 6,892,981
2008-03-11 2008-03-07 137.987 55,047 -894 0.30% 7,595,780
2008-03-10 2008-03-06 145.327 55,941 +164 0.31% 8,129,733
2008-03-07 2008-03-05 137.253 55,777 +676 0.31% 7,655,572
2008-03-06 2008-03-04 144.593 55,101 +109 0.30% 7,967,216
2008-03-05 2008-03-03 162.208 54,992 -436 0.30% 8,920,161
2008-03-04 2008-02-29 165.144 55,428 -2,180 0.31% 9,153,614
2008-03-03 2008-02-28 166.612 57,608 +2,888 0.32% 9,598,194
2008-02-28 2008-02-26 163.676 54,720 +131 0.30% 8,956,366
2008-02-27 2008-02-25 168.080 54,589 -2,158 0.30% 9,175,326
2008-02-26 2008-02-22 165.878 56,747 -44 0.31% 9,413,091
2008-02-25 2008-02-21 173.218 56,791 -5,700 0.31% 9,837,221
2008-02-22 2008-02-20 180.558 62,491 +2,932 0.35% 11,283,231
2008-02-21 2008-02-19 181.292 59,559 +2,888 0.33% 10,797,550
2008-02-20 2008-02-18 165.144 56,671 +3,139 0.31% 9,358,889
2008-02-19 2008-02-15 159.272 53,532 +131 0.30% 8,526,172
2008-02-18 2008-02-14 166.612 53,401 -142 0.30% 8,897,257
2008-02-15 2008-02-13 165.878 53,543 +523 0.30% 8,881,617
2008-02-14 2008-02-12 168.814 53,020 +66 0.29% 8,950,524
2008-02-13 2008-02-11 168.080 52,954 -414 0.29% 8,900,515
2008-02-12 2008-02-06 167.346 53,368 +381 0.30% 8,930,930
2008-02-11 2008-02-04 160.740 52,987 -196 0.29% 8,517,151
2008-02-05 2008-02-01 121.840 53,183 -142 0.29% 6,479,803
2008-02-04 2008-01-31 102.756 53,325 +109 0.30% 5,479,486
2008-02-01 2008-01-30 111.564 53,216 -1,013 0.29% 5,936,995
2008-01-31 2008-01-29 122.574 54,229 -77 0.30% 6,647,050
2008-01-30 2008-01-28 125.510 54,306 -1,362 0.30% 6,815,925
2008-01-29 2008-01-25 134.317 55,668 +142 0.31% 7,477,176
2008-01-28 2008-01-24 129.179 55,526 +141 0.31% 7,172,820
2008-01-25 2008-01-23 135.051 55,385 -1,515 0.31% 7,479,815
2008-01-24 2008-01-22 124.776 56,900 +327 0.31% 7,099,734
2008-01-23 2008-01-21 159.272 56,573 +142 0.31% 9,010,520
2008-01-22 2008-01-18 170.282 56,431 +87 0.31% 9,609,186
2008-01-21 2008-01-17 167.346 56,344 -65 0.31% 9,428,952
2008-01-18 2008-01-16 168.814 56,409 +1,057 0.31% 9,522,635
2008-01-17 2008-01-15 198.173 55,352 -3,728 0.31% 10,969,276
2008-01-16 2008-01-14 223.862 59,080 +567 0.33% 13,225,778
2008-01-15 2008-01-11 227.532 58,513 -275 0.32% 13,313,583
2008-01-14 2008-01-10 231.202 58,788 -458 0.33% 13,591,899
2008-01-11 2008-01-09 231.202 59,246 -403 0.33% 13,697,789
2008-01-10 2008-01-08 223.862 59,649 +490 0.33% 13,353,155
2008-01-09 2008-01-07 231.202 59,159 -120 0.33% 13,677,675
2008-01-08 2008-01-04 234.872 59,279 -490 0.33% 13,922,965
2008-01-07 2008-01-03 231.202 59,769 +327 0.33% 13,818,708
2008-01-04 2008-01-02 234.872 59,442 -1,472 0.33% 13,961,249
2008-01-03 2007-12-31 238.542 60,914 -1,765 0.34% 14,530,527
2008-01-02 2007-12-27 238.542 62,679 -731 0.35% 14,951,553
2007-12-28 2007-12-24 245.881 63,410 +164 0.41% 15,591,340
2007-12-27 2007-12-20 227.532 63,246 -1,057 0.41% 14,390,492
2007-12-21 2007-12-19 234.872 64,303 +381 0.42% 15,102,961
2007-12-20 2007-12-18 234.872 63,922 -1,439 0.42% 15,013,475
2007-12-19 2007-12-17 238.542 65,361 +1,243 0.43% 15,591,322
2007-12-18 2007-12-14 256.891 64,118 +774 0.42% 16,471,339
2007-12-17 2007-12-13 256.891 63,344 +1,591 0.41% 16,272,505
2007-12-14 2007-12-12 264.231 61,753 +2,583 0.40% 16,317,043
2007-12-13 2007-12-11 282.580 59,170 +829 0.39% 16,720,266
2007-12-12 2007-12-10 275.240 58,341 +2,071 0.38% 16,057,799
2007-12-11 2007-12-07 242.212 56,270 -742 0.37% 13,629,243
2007-12-10 2007-12-06 238.542 57,012 -2,027 0.37% 13,599,737
2007-12-07 2007-12-05 238.542 59,039 +66 0.38% 14,083,261
2007-12-06 2007-12-04 234.872 58,973 -3,510 0.38% 13,851,094
2007-12-05 2007-12-03 245.881 62,483 -3,248 0.41% 15,363,408
2007-12-04 2007-11-30 245.881 65,731 -5,025 0.43% 16,162,031
2007-12-03 2007-11-29 253.221 70,756 +1,482 0.46% 17,916,916
2007-11-30 2007-11-28 249.551 69,274 -872 0.45% 17,287,416
2007-11-29 2007-11-27 249.551 70,146 +2,115 0.98% 17,505,024
2007-11-28 2007-11-26 264.231 68,031 +5,232 0.95% 17,975,883
2007-11-27 2007-11-23 231.202 62,799 +567 0.88% 14,519,250
2007-11-26 2007-11-22 245.881 62,232 +1,602 0.87% 15,301,692
2007-11-23 2007-11-21 389.006 60,630 +10,474 0.85% 23,585,459
2007-11-19 2007-11-15 477.083 50,156 +14 0.70% 23,928,592
2007-11-06 2007-11-02 477.083 50,142 -8,077 0.70% 23,921,912
2007-11-05 2007-11-01 440.385 58,219 +13,832 0.81% 25,638,752
2007-11-02 2007-10-31 425.705 44,387 -1,472 0.62% 18,895,774
2007-11-01 2007-10-30 425.705 45,859 +981 0.64% 19,522,411
2007-10-31 2007-10-29 411.026 44,878 -4,686 0.63% 18,446,009
2007-10-30 2007-10-26 411.026 49,564 +3,923 0.69% 20,372,075
2007-10-29 2007-10-25 440.385 45,641 -1,122 0.64% 20,099,594
2007-10-26 2007-10-24 425.705 46,763 +12,142 0.65% 19,907,249
2007-10-25 2007-10-23 359.647 34,621 +98 0.48% 12,451,354
2007-10-24 2007-10-22 348.638 34,523 -687 0.48% 12,036,023
2007-10-23 2007-10-18 319.279 35,210 -1,057 0.49% 11,241,808
2007-10-22 2007-10-17 282.580 36,267 +4,883 0.51% 10,248,334
2007-10-18 2007-10-16 249.551 31,384 -262 0.44% 7,831,917
2007-10-17 2007-10-15 253.221 31,646 +6,933 0.44% 8,013,437
2007-10-16 2007-10-12 242.212 24,713 -251 0.34% 5,985,774
2007-10-15 2007-10-11 249.551 24,964 -1,951 0.35% 6,229,798
2007-10-12 2007-10-10 249.551 26,915 -2,457 0.38% 6,716,673
2007-10-11 2007-10-09 242.212 29,372 -1,057 0.41% 7,114,237
2007-10-10 2007-10-08 242.212 30,429 -142 0.42% 7,370,255
2007-10-09 2007-10-05 253.221 30,571 -1,863 0.43% 7,741,224
2007-10-08 2007-10-04 212.853 32,434 +556 0.45% 6,903,660
2007-10-05 2007-10-03 223.862 31,878 -872 0.44% 7,136,279
2007-10-04 2007-10-02 238.542 32,750 -153 0.46% 7,812,240
2007-10-03 2007-09-28 238.542 32,903 -1,842 0.46% 7,848,736
2007-10-02 2007-09-27 242.212 34,745 -1,984 0.48% 8,415,640
2007-09-28 2007-09-25 242.212 36,729 +1,123 0.61% 8,896,188
2007-09-27 2007-09-24 256.891 35,606 +1,308 0.59% 9,146,862
2007-09-25 2007-09-21 245.881 34,298 -120 0.57% 8,433,241
2007-09-24 2007-09-20 253.221 34,418 +1,777 0.57% 8,715,366
2007-09-21 2007-09-19 267.901 32,641 -992 0.54% 8,744,545
2007-09-20 2007-09-18 293.590 33,633 -14,388 0.56% 9,874,304
2007-09-19 2007-09-17 253.221 48,021 -3,608 0.80% 12,159,933
2007-09-18 2007-09-14 212.853 51,629 +676 0.86% 10,989,365
2007-09-17 2007-09-13 220.192 50,953 +6,137 0.85% 11,219,459
2007-09-14 2007-09-12 223.862 44,816 +708 0.75% 10,032,607
2007-09-13 2007-09-11 216.522 44,108 +1,548 0.74% 9,550,372
2007-09-12 2007-09-10 227.532 42,560 -240 0.71% 9,683,764
2007-09-11 2007-09-07 201.843 42,800 -244 0.71% 8,638,878
2007-09-10 2007-09-06 198.173 43,044 -131 0.72% 8,530,162
2007-09-07 2007-09-05 194.503 43,175 -1,460 0.72% 8,397,676
2007-09-06 2007-09-04 190.833 44,635 -643 0.75% 8,517,846
2007-08-31 2007-08-29 187.163 45,278 -403 0.76% 8,474,387
2007-08-30 2007-08-28 187.163 45,681 +32 0.76% 8,549,814
2007-08-29 2007-08-27 212.853 45,649 -1,973 0.76% 9,716,507
2007-08-28 2007-08-24 194.503 47,622 +1,515 0.80% 9,262,632
2007-08-27 2007-08-23 154.135 46,107 -2,626 0.77% 7,106,685
2007-08-24 2007-08-22 139.455 48,733 -1,112 0.81% 6,796,067
2007-08-23 2007-08-21 137.987 49,845 -131 0.83% 6,877,971
2007-08-22 2007-08-20 140.189 49,976 +589 0.83% 7,006,091
2007-08-21 2007-08-17 118.904 49,387 +937 0.82% 5,872,304
2007-08-20 2007-08-16 133.583 48,450 -207 0.81% 6,472,112
2007-08-17 2007-08-15 153.401 48,657 -7,368 0.81% 7,464,015
2007-08-16 2007-08-14 158.538 56,025 +414 0.94% 8,882,117
2007-08-15 2007-08-13 170.282 55,611 +730 0.93% 9,469,555
2007-08-14 2007-08-10 165.878 54,881 -4,327 0.92% 9,103,562
2007-08-13 2007-08-09 176.154 59,208 +7,575 0.99% 10,429,717
2007-08-10 2007-08-08 165.878 51,633 +218 0.86% 8,564,789
2007-08-09 2007-08-07 153.401 51,415 +4,262 0.86% 7,887,094
2007-08-08 2007-08-06 187.163 47,153 -676 0.79% 8,825,319
2007-08-07 2007-08-03 220.192 47,829 +55 0.80% 10,531,578
2007-08-06 2007-08-02 209.183 47,774 +152 0.80% 9,993,494
2007-08-03 2007-08-01 223.862 47,622 -1,765 0.80% 10,660,765
2007-08-02 2007-07-31 249.551 49,387 +261 0.82% 12,324,589
2007-08-01 2007-07-30 260.561 49,126 -308 0.82% 12,800,315
2007-07-31 2007-07-27 271.571 49,434 -207 0.83% 13,424,817
2007-07-30 2007-07-26 297.260 49,641 +1,483 1.26% 14,756,265
2007-07-27 2007-07-25 282.580 48,158 -3,793 1.23% 13,608,494
2007-07-26 2007-07-24 264.231 51,951 +414 1.32% 13,727,053
2007-07-25 2007-07-23 275.240 51,537 -22 1.31% 14,185,064
2007-07-24 2007-07-20 282.580 51,559 -2,965 1.31% 14,569,549
2007-07-23 2007-07-19 278.910 54,524 +382 1.39% 15,207,303
2007-07-20 2007-07-18 264.231 54,142 -22 1.38% 14,305,982
2007-07-19 2007-07-17 293.590 54,164 -926 1.38% 15,901,995
2007-07-18 2007-07-16 311.939 55,090 +2,986 1.40% 17,184,725
2007-07-17 2007-07-13 348.638 52,104 -120 1.33% 18,165,425
2007-07-16 2007-07-12 355.978 52,224 -33 1.33% 18,590,572
2007-07-13 2007-07-11 366.987 52,257 +5,319 1.33% 19,177,649
2007-07-12 2007-07-10 381.667 46,938 +6,595 1.19% 17,914,670
2007-07-11 2007-07-09 389.006 40,343 +163 1.03% 15,693,686
2007-07-10 2007-07-06 418.365 40,180 +1,188 1.02% 16,809,921
2007-07-09 2007-07-05 455.064 38,992 -921 0.99% 17,743,859
2007-06-26 2007-06-22 39,913 1.34%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top