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: CORE PACIFIC - YAMAICHI INTERNATIONAL

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 -65,872
2023-06-29 2023-06-27 1.350 65,872 -2,000 0.01% 88,927
2023-05-29 2023-05-24 1.400 67,872 -40 0.01% 95,021
2022-05-24 2022-05-20 2.300 67,912 -200 0.01% 156,198
2021-10-21 2021-10-19 1.580 68,112 -304 0.01% 107,617
2021-10-19 2021-10-15 1.580 68,416 -600 0.01% 108,097
2021-06-28 2021-06-24 2.000 69,016 -288 0.01% 138,032
2021-05-06 2021-05-04 2.320 69,304 -2,500 0.01% 160,785
2021-04-27 2021-04-23 1.820 71,804 +1,000 0.01% 130,683
2021-02-05 2021-02-03 1.840 70,804 -1 0.01% 130,279
2021-01-06 2021-01-04 2.000 70,805 -25,000 0.01% 141,610
2020-11-26 2020-11-24 1.600 95,805 -2,500 0.02% 153,288
2020-11-25 2020-11-23 1.680 98,305 -73 0.02% 165,152
2020-11-20 2020-11-18 1.760 98,378 +73 0.02% 173,145
2020-09-23 2020-09-21 2.240 98,305 -40 0.02% 220,203
2020-09-16 2020-09-14 2.160 98,345 -168 0.02% 212,425
2020-09-14 2020-09-10 2.080 98,513 -50 0.02% 204,907
2020-09-07 2020-09-03 2.080 98,563 -1,032 0.02% 205,011
2020-07-23 2020-07-21 2.000 99,595 -37,500 0.02% 199,190
2020-07-22 2020-07-20 2.000 137,095 +37,500 0.03% 274,190
2020-07-06 2020-07-02 1.680 99,595 -2,500 0.02% 167,320
2020-05-28 2020-05-26 1.680 102,095 -100 0.02% 171,520
2020-04-17 2020-04-15 2.080 102,195 -60 0.02% 212,566
2020-02-04 2020-01-31 1.920 102,255 -6,500 0.02% 196,330
2020-01-31 2020-01-29 1.920 108,755 +160 0.02% 208,810
2019-08-20 2019-08-16 2.080 108,595 -3,800 0.02% 225,878
2019-08-01 2019-07-30 2.000 112,395 -48 0.02% 224,790
2019-07-16 2019-07-12 1.680 112,443 -2,500 0.02% 188,904
2019-06-10 2019-06-05 1.440 114,943 -62,500 0.02% 165,518
2019-04-09 2019-04-04 2.240 177,443 -5,800 0.04% 397,472
2019-03-26 2019-03-22 2.160 183,243 +7,500 0.04% 395,805
2019-03-25 2019-03-21 2.320 175,743 -27,000 0.04% 407,724
2019-03-22 2019-03-20 2.320 202,743 +19,500 0.04% 470,364
2019-03-12 2019-03-08 2.160 183,243 +2,500 0.04% 395,805
2019-03-11 2019-03-07 2.080 180,743 +4,000 0.04% 375,945
2019-02-21 2019-02-19 2.000 176,743 -1,188 0.04% 353,486
2019-01-09 2019-01-07 1.760 177,931 -1,300 0.04% 313,159
2018-12-27 2018-12-20 1.840 179,231 +4,000 0.04% 329,785
2018-09-24 2018-09-20 2.400 175,231 +200 0.04% 420,554
2018-07-13 2018-07-11 2.640 175,031 -2,500 0.04% 462,082
2018-05-30 2018-05-28 2.800 177,531 -2,500 0.04% 497,087
2018-01-31 2018-01-29 3.280 180,031 -6,300 0.04% 590,502
2017-12-28 2017-12-22 3.280 186,331 -2,500 0.04% 611,166
2017-12-20 2017-12-18 3.280 188,831 -1,200 0.04% 619,366
2017-12-15 2017-12-13 3.280 190,031 +1,700 0.04% 623,302
2017-11-14 2017-11-10 3.600 188,331 -240 0.04% 677,992
2017-11-13 2017-11-09 3.600 188,571 +2,500 0.04% 678,856
2017-10-26 2017-10-24 4.000 186,071 -800 0.04% 744,284
2017-10-20 2017-10-18 4.080 186,871 -6,000 0.04% 762,434
2017-10-18 2017-10-16 4.160 192,871 +6,000 0.04% 802,343
2017-10-16 2017-10-12 4.880 186,871 +3,300 0.04% 911,930
2017-10-13 2017-10-11 4.640 183,571 -9,600 0.04% 851,769
2017-09-28 2017-09-26 3.120 193,171 -1,000 0.04% 602,694
2017-09-19 2017-09-15 3.120 194,171 +12,100 0.04% 605,814
2017-09-14 2017-09-12 3.200 182,071 -9,600 0.04% 582,627
2017-08-21 2017-08-17 2.960 191,671 -100 0.04% 567,346
2017-05-31 2017-05-26 3.120 191,771 -3,500 0.04% 598,326
2017-05-12 2017-05-10 3.120 195,271 +2,400 0.04% 609,246
2017-04-24 2017-04-20 4.080 192,871 -15,900 0.04% 786,914
2017-04-21 2017-04-19 4.000 208,771 -19,100 0.04% 835,084
2017-04-20 2017-04-18 4.080 227,871 +3,500 0.05% 929,714
2017-04-19 2017-04-13 4.080 224,371 -12,500 0.05% 915,434
2017-04-18 2017-04-12 4.080 236,871 +37,500 0.05% 966,434
2017-04-13 2017-04-11 4.080 199,371 +12,500 0.04% 813,434
2017-04-11 2017-04-07 4.080 186,871 -37,500 0.04% 762,434
2017-04-10 2017-04-06 4.240 224,371 -43,200 0.05% 951,333
2017-04-07 2017-04-05 4.240 267,571 -20,800 0.06% 1,134,501
2017-04-06 2017-04-03 4.320 288,371 +76,500 0.06% 1,245,763
2017-04-05 2017-03-31 4.240 211,871 +25,000 0.04% 898,333
2017-03-23 2017-03-21 4.080 186,871 +12 0.04% 762,434
2017-03-10 2017-03-08 4.400 186,859 -288 0.04% 822,180
2017-02-28 2017-02-24 4.720 187,147 -3,000 0.04% 883,334
2017-02-21 2017-02-17 5.040 190,147 -700 0.04% 958,341
2017-02-16 2017-02-14 4.960 190,847 +3,000 0.04% 946,601
2017-02-06 2017-02-02 4.160 187,847 +32 0.04% 781,444
2016-11-07 2016-11-03 5.200 187,815 +7,200 0.04% 976,638
2016-10-06 2016-10-04 6.640 180,615 -6,000 0.04% 1,199,284
2016-10-05 2016-10-03 6.560 186,615 -12,500 0.04% 1,224,194
2016-07-14 2016-07-12 6.560 199,115 -100 0.04% 1,306,194
2016-07-08 2016-07-06 6.320 199,215 -8,000 0.04% 1,259,039
2016-07-07 2016-07-05 6.560 207,215 -1,100 0.04% 1,359,330
2016-07-05 2016-06-30 6.720 208,315 -200 0.04% 1,399,877
2016-06-28 2016-06-24 6.880 208,515 -2,500 0.04% 1,434,583
2016-06-21 2016-06-17 7.120 211,015 -700 0.04% 1,502,427
2016-06-20 2016-06-16 6.880 211,715 +7,200 0.04% 1,456,599
2016-06-17 2016-06-15 7.040 204,515 +15,100 0.04% 1,439,786
2016-06-16 2016-06-14 6.880 189,415 +5,600 0.04% 1,303,175
2016-06-15 2016-06-13 8.240 183,815 +2,500 0.04% 1,514,636
2016-06-14 2016-06-10 8.960 181,315 +13,500 0.04% 1,624,582
2016-06-13 2016-06-08 9.120 167,815 +11,500 0.03% 1,530,473
2016-06-10 2016-06-07 9.520 156,315 -2,500 0.03% 1,488,119
2016-06-07 2016-06-03 9.760 158,815 +5,500 0.03% 1,550,034
2016-06-06 2016-06-02 10.000 153,315 +6,500 0.03% 1,533,150
2016-06-03 2016-06-01 9.840 146,815 -37,500 0.03% 1,444,660
2016-06-01 2016-05-30 9.280 184,315 -4,200 0.04% 1,710,443
2016-05-31 2016-05-27 8.960 188,515 -2,500 0.04% 1,689,094
2016-05-27 2016-05-25 9.120 191,015 +4,000 0.04% 1,742,057
2016-05-26 2016-05-24 9.200 187,015 -2,500 0.04% 1,720,538
2016-05-24 2016-05-20 9.520 189,515 +5,000 0.04% 1,804,183
2016-05-23 2016-05-19 9.360 184,515 +2,500 0.04% 1,727,060
2016-05-18 2016-05-16 8.880 182,015 -25,000 0.04% 1,616,293
2016-05-10 2016-05-06 10.160 207,015 -6,500 0.04% 2,103,272
2016-05-09 2016-05-05 11.040 213,515 +6,500 0.04% 2,357,206
2016-05-06 2016-05-04 10.960 207,015 -16,500 0.04% 2,268,884
2016-05-05 2016-05-03 10.720 223,515 +2,700 0.05% 2,396,081
2016-05-03 2016-04-28 10.240 220,815 -5,000 0.05% 2,261,146
2016-04-29 2016-04-27 10.160 225,815 +17,600 0.05% 2,294,280
2016-04-28 2016-04-26 10.720 208,215 -1,500 0.04% 2,232,065
2016-04-20 2016-04-18 8.400 209,715 -3,500 0.04% 1,761,606
2016-04-18 2016-04-14 8.640 213,215 -100 0.04% 1,842,178
2016-04-15 2016-04-13 8.480 213,315 -1,800 0.04% 1,808,911
2016-04-13 2016-04-11 8.400 215,115 +41,500 0.04% 1,806,966
2016-04-01 2016-03-30 7.680 173,615 -3,200 0.04% 1,333,363
2016-03-31 2016-03-29 7.440 176,815 +3,200 0.04% 1,315,504
2016-03-23 2016-03-21 8.320 173,615 +21,100 0.04% 1,444,477
2016-03-22 2016-03-18 7.520 152,515 -6,000 0.03% 1,146,913
2016-03-21 2016-03-17 7.200 158,515 +6,000 0.03% 1,141,308
2016-03-14 2016-03-10 6.400 152,515 -8,500 0.03% 976,096
2016-03-11 2016-03-09 6.640 161,015 -2,500 0.03% 1,069,140
2016-03-10 2016-03-08 7.040 163,515 +2,500 0.03% 1,151,146
2016-03-09 2016-03-07 6.320 161,015 -1,500 0.03% 1,017,615
2016-03-08 2016-03-04 6.480 162,515 +10,000 0.03% 1,053,097
2016-02-26 2016-02-24 6.000 152,515 +400 0.03% 915,090
2016-02-12 2016-02-05 5.920 152,115 -32,200 0.03% 900,521
2016-02-04 2016-02-02 6.320 184,315 -12,500 0.04% 1,164,871
2016-02-01 2016-01-28 5.920 196,815 -340 0.04% 1,165,145
2016-01-26 2016-01-22 6.240 197,155 -7,500 0.04% 1,230,247
2016-01-22 2016-01-20 6.080 204,655 +7,500 0.04% 1,244,302
2016-01-21 2016-01-19 6.240 197,155 -12,500 0.04% 1,230,247
2016-01-15 2016-01-13 6.400 209,655 -6,000 0.04% 1,341,792
2016-01-14 2016-01-12 6.240 215,655 +3,500 0.04% 1,345,687
2016-01-05 2015-12-31 7.280 212,155 +2,200 0.04% 1,544,488
2015-12-30 2015-12-28 7.680 209,955 -300 0.04% 1,612,454
2015-12-23 2015-12-21 7.600 210,255 -6,296 0.04% 1,597,938
2015-12-22 2015-12-18 7.760 216,551 -500 0.04% 1,680,436
2015-12-18 2015-12-16 7.760 217,051 +7,600 0.04% 1,684,316
2015-12-16 2015-12-14 7.200 209,451 -1,000 0.04% 1,508,047
2015-12-10 2015-12-08 7.280 210,451 +12,500 0.04% 1,532,083
2015-12-01 2015-11-27 7.680 197,951 -1,400 0.04% 1,520,264
2015-11-27 2015-11-25 7.760 199,351 +6,200 0.04% 1,546,964
2015-11-26 2015-11-24 7.920 193,151 +100 0.04% 1,529,756
2015-11-25 2015-11-23 8.000 193,051 -18,500 0.04% 1,544,408
2015-11-24 2015-11-20 7.760 211,551 +6,000 0.04% 1,641,636
2015-11-19 2015-11-17 7.760 205,551 -45,000 0.04% 1,595,076
2015-11-18 2015-11-16 7.680 250,551 +30,000 0.05% 1,924,232
2015-11-16 2015-11-12 9.120 220,551 +25,000 0.05% 2,011,425
2015-11-10 2015-11-06 8.560 195,551 -17,500 0.05% 1,673,917
2015-11-09 2015-11-05 9.040 213,051 -8,500 0.05% 1,925,981
2015-11-06 2015-11-04 8.160 221,551 -53,700 0.05% 1,807,856
2015-11-05 2015-11-03 8.000 275,251 +34,000 0.07% 2,202,008
2015-11-03 2015-10-30 6.880 241,251 -12,400 0.06% 1,659,807
2015-10-29 2015-10-27 7.520 253,651 +200 0.06% 1,907,456
2015-10-20 2015-10-16 7.200 253,451 -10,000 0.06% 1,824,847
2015-10-16 2015-10-14 7.200 263,451 +2,400 0.06% 1,896,847
2015-10-08 2015-10-06 6.720 261,051 -6,300 0.06% 1,754,263
2015-10-02 2015-09-29 6.240 267,351 -500 0.07% 1,668,270
2015-09-24 2015-09-22 6.400 267,851 +6,300 0.07% 1,714,246
2015-09-22 2015-09-18 6.720 261,551 -12,500 0.06% 1,757,623
2015-09-18 2015-09-16 6.560 274,051 +12,500 0.07% 1,797,775
2015-09-01 2015-08-28 6.720 261,551 +2,500 0.06% 1,757,623
2015-08-27 2015-08-25 6.160 259,051 -2,500 0.06% 1,595,754
2015-08-25 2015-08-21 7.600 261,551 +2,700 0.06% 1,987,788
2015-08-24 2015-08-20 8.640 258,851 -14,000 0.06% 2,236,473
2015-08-20 2015-08-18 8.960 272,851 -5,200 0.07% 2,444,745
2015-08-19 2015-08-17 9.440 278,051 +4,400 0.07% 2,624,801
2015-08-18 2015-08-14 9.200 273,651 -10,800 0.07% 2,517,589
2015-08-13 2015-08-11 8.960 284,451 +7,000 0.07% 2,548,681
2015-08-11 2015-08-07 8.080 277,451 -1,100 0.07% 2,241,804
2015-08-04 2015-07-31 8.400 278,551 -5,000 0.07% 2,339,828
2015-07-30 2015-07-28 8.080 283,551 -5,800 0.07% 2,291,092
2015-07-29 2015-07-27 8.160 289,351 +2,500 0.07% 2,361,104
2015-07-28 2015-07-24 9.120 286,851 -500 0.07% 2,616,081
2015-07-27 2015-07-23 9.360 287,351 -7,500 0.07% 2,689,605
2015-07-23 2015-07-21 9.200 294,851 -9,300 0.07% 2,712,629
2015-07-22 2015-07-20 8.000 304,151 -23,400 0.07% 2,433,208
2015-07-20 2015-07-16 6.720 327,551 -10,000 0.08% 2,201,143
2015-07-17 2015-07-15 6.800 337,551 +2,500 0.08% 2,295,347
2015-07-16 2015-07-14 7.280 335,051 +8,400 0.08% 2,439,171
2015-07-15 2015-07-13 6.880 326,651 +5,000 0.08% 2,247,359
2015-07-14 2015-07-10 6.640 321,651 -15,000 0.08% 2,135,763
2015-07-13 2015-07-09 6.000 336,651 +3,300 0.08% 2,019,906
2015-07-10 2015-07-08 4.240 333,351 +21,800 0.08% 1,413,408
2015-07-08 2015-07-06 5.200 311,551 +10,500 0.08% 1,620,065
2015-07-07 2015-07-03 6.000 301,051 -1,600 0.07% 1,806,306
2015-07-06 2015-07-02 7.520 302,651 +2,500 0.07% 2,275,936
2015-07-03 2015-06-30 8.160 300,151 +9,300 0.07% 2,449,232
2015-07-02 2015-06-29 9.680 290,851 -5,000 0.07% 2,815,438
2015-06-30 2015-06-26 10.240 295,851 +7,500 0.07% 3,029,514
2015-06-29 2015-06-25 10.400 288,351 +2,500 0.07% 2,998,850
2015-06-26 2015-06-24 10.080 285,851 +300 0.07% 2,881,378
2015-06-25 2015-06-23 10.000 285,551 +2,400 0.07% 2,855,510
2015-06-24 2015-06-22 10.240 283,151 +2,500 0.07% 2,899,466
2015-06-23 2015-06-19 10.640 280,651 +5,800 0.07% 2,986,127
2015-06-22 2015-06-18 10.000 274,851 -2,200 0.07% 2,748,510
2015-06-18 2015-06-16 9.760 277,051 +2,500 0.07% 2,704,018
2015-06-16 2015-06-12 10.720 274,551 -2,400 0.07% 2,943,187
2015-06-15 2015-06-11 10.960 276,951 +62,500 0.07% 3,035,383
2015-06-12 2015-06-10 10.720 214,451 -2,500 0.06% 2,298,915
2015-06-11 2015-06-09 10.720 216,951 +2,500 0.06% 2,325,715
2015-06-09 2015-06-05 12.160 214,451 -8,000 0.06% 2,607,724
2015-06-08 2015-06-04 11.200 222,451 +4,500 0.07% 2,491,451
2015-06-05 2015-06-03 11.680 217,951 +12,500 0.06% 2,545,668
2015-06-04 2015-06-02 12.800 205,451 -22,100 0.06% 2,629,773
2015-06-03 2015-06-01 13.200 227,551 -16,920 0.07% 3,003,673
2015-06-02 2015-05-29 10.320 244,471 +16,900 0.07% 2,522,941
2015-05-29 2015-05-27 8.800 227,571 -5,700 0.07% 2,002,625
2015-05-28 2015-05-26 8.400 233,271 +11,200 0.07% 1,959,476
2015-05-27 2015-05-22 8.640 222,071 +1,500 0.07% 1,918,693
2015-05-26 2015-05-21 8.560 220,571 +2,500 0.07% 1,888,088
2015-05-21 2015-05-19 8.400 218,071 +4,400 0.06% 1,831,796
2015-05-20 2015-05-18 9.040 213,671 +27,800 0.06% 1,931,586
2015-05-19 2015-05-15 8.000 185,871 +2,000 0.05% 1,486,968
2015-05-18 2015-05-14 7.920 183,871 -4,000 0.05% 1,456,258
2015-05-12 2015-05-08 7.760 187,871 -5,000 0.06% 1,457,879
2015-05-06 2015-05-04 7.920 192,871 +1,000 0.06% 1,527,538
2015-05-04 2015-04-29 8.160 191,871 -3,500 0.06% 1,565,667
2015-04-30 2015-04-28 8.560 195,371 +9,800 0.06% 1,672,376
2015-04-29 2015-04-27 8.560 185,571 +2,000 0.05% 1,588,488
2015-04-28 2015-04-24 7.840 183,571 -6,900 0.05% 1,439,197
2015-04-27 2015-04-23 8.320 190,471 +8,300 0.06% 1,584,719
2015-04-24 2015-04-22 6.400 182,171 +25,000 0.05% 1,165,894
2015-04-21 2015-04-17 5.200 157,171 -500 0.05% 817,289
2015-04-16 2015-04-14 5.360 157,671 +900 0.05% 845,117
2015-04-15 2015-04-13 5.040 156,771 -25,998 0.05% 790,126
2015-04-13 2015-04-09 4.080 182,769 -5,000 0.05% 745,698
2015-04-10 2015-04-08 4.080 187,769 +25,500 0.06% 766,098
2015-03-30 2015-03-26 3.840 162,269 -12,500 0.05% 623,113
2015-03-26 2015-03-24 3.760 174,769 +5,900 0.05% 657,131
2015-03-25 2015-03-23 3.920 168,869 +6,600 0.05% 661,966
2015-03-19 2015-03-17 3.760 162,269 -12,500 0.05% 610,131
2015-03-13 2015-03-11 3.760 174,769 +12,480 0.05% 657,131
2015-03-09 2015-03-05 3.680 162,289 -12,500 0.05% 597,224
2015-02-03 2015-01-30 3.520 174,789 +12,500 0.05% 615,257
2015-01-12 2015-01-08 3.600 162,289 -260 0.05% 584,240
2014-12-30 2014-12-24 3.520 162,549 -200 0.05% 572,172
2014-12-15 2014-12-11 3.600 162,749 -16 0.05% 585,896
2014-12-09 2014-12-05 4.080 162,765 +700 0.05% 664,081
2014-12-05 2014-12-03 4.080 162,065 -3,200 0.05% 661,225
2014-12-03 2014-12-01 4.160 165,265 +2,500 0.05% 687,502
2014-12-02 2014-11-28 4.320 162,765 -6,500 0.05% 703,145
2014-11-28 2014-11-26 4.080 169,265 +7,800 0.05% 690,601
2014-11-26 2014-11-24 4.400 161,465 -25,000 0.05% 710,446
2014-11-25 2014-11-21 4.400 186,465 +2,600 0.06% 820,446
2014-11-20 2014-11-18 3.840 183,865 +300 0.05% 706,042
2014-11-19 2014-11-17 4.000 183,565 -900 0.05% 734,260
2014-11-12 2014-11-10 4.240 184,465 -1,400 0.05% 782,132
2014-10-31 2014-10-29 3.440 185,865 +400 0.05% 639,376
2014-10-09 2014-10-07 3.520 185,465 +500 0.05% 652,837
2014-09-15 2014-09-11 3.840 184,965 +25,000 0.05% 710,266
2014-09-10 2014-09-05 3.680 159,965 -13,000 0.05% 588,671
2014-09-03 2014-09-01 3.680 172,965 +600 0.05% 636,511
2014-08-29 2014-08-27 3.760 172,365 +1,200 0.05% 648,092
2014-08-26 2014-08-22 3.920 171,165 -4,000 0.05% 670,967
2014-08-25 2014-08-21 4.000 175,165 +10,500 0.05% 700,660
2014-07-29 2014-07-25 4.400 164,665 -5,000 0.05% 724,526
2014-07-11 2014-07-09 4.160 169,665 -5,400 0.05% 705,806
2014-07-10 2014-07-08 4.240 175,065 +5,400 0.05% 742,276
2014-06-25 2014-06-23 4.240 169,665 -1,100 0.05% 719,380
2014-06-19 2014-06-17 4.480 170,765 -1,800 0.05% 765,027
2014-06-18 2014-06-16 4.320 172,565 -30,700 0.05% 745,481
2014-06-13 2014-06-11 4.320 203,265 -12,548 0.06% 878,105
2014-06-12 2014-06-10 4.240 215,813 -1,200 0.06% 915,047
2014-06-06 2014-06-04 4.160 217,013 -500 0.06% 902,774
2014-05-08 2014-05-05 4.160 217,513 +5,000 0.06% 904,854
2014-04-15 2014-04-11 4.640 212,513 -100 0.06% 986,060
2014-03-31 2014-03-27 4.640 212,613 -2,200 0.06% 986,524
2014-03-21 2014-03-19 4.960 214,813 -592 0.06% 1,065,472
2014-03-19 2014-03-17 4.960 215,405 -6,300 0.06% 1,068,409
2014-03-17 2014-03-13 5.040 221,705 -1,300 0.07% 1,117,393
2014-03-13 2014-03-11 5.280 223,005 +7,600 0.07% 1,177,466
2014-03-10 2014-03-06 5.280 215,405 -4,000 0.06% 1,137,338
2014-03-05 2014-03-03 5.280 219,405 +4,000 0.06% 1,158,458
2014-03-04 2014-02-28 5.040 215,405 -700 0.06% 1,085,641
2014-02-28 2014-02-26 5.040 216,105 +2,100 0.06% 1,089,169
2014-02-27 2014-02-25 4.960 214,005 +12,500 0.06% 1,061,465
2014-02-14 2014-02-12 4.800 201,505 -3,300 0.06% 967,224
2014-02-12 2014-02-10 4.800 204,805 +3,300 0.06% 983,064
2014-01-10 2014-01-08 5.120 201,505 -62,500 0.06% 1,031,706
2014-01-09 2014-01-07 5.120 264,005 -1,200 0.08% 1,351,706
2013-12-20 2013-12-18 5.520 265,205 -47,100 0.08% 1,463,932
2013-12-19 2013-12-17 5.360 312,305 -60,400 0.09% 1,673,955
2013-12-16 2013-12-12 5.600 372,705 -37,500 0.11% 2,087,148
2013-12-05 2013-12-03 5.600 410,205 +107,500 0.12% 2,297,148
2013-12-03 2013-11-29 5.760 302,705 -3,000 0.09% 1,743,581
2013-12-02 2013-11-28 5.920 305,705 +400 0.09% 1,809,774
2013-11-29 2013-11-27 5.920 305,305 -620 0.09% 1,807,406
2013-11-25 2013-11-21 5.920 305,925 -1,300 0.09% 1,811,076
2013-11-22 2013-11-20 5.920 307,225 -3,900 0.09% 1,818,772
2013-11-19 2013-11-15 6.000 311,125 +50,000 0.09% 1,866,750
2013-11-15 2013-11-13 5.920 261,125 +1,000 0.08% 1,545,860
2013-11-11 2013-11-07 6.240 260,125 +1,200 0.08% 1,623,180
2013-11-06 2013-11-04 6.400 258,925 +1,500 0.08% 1,657,120
2013-11-05 2013-11-01 6.480 257,425 -117,500 0.08% 1,668,114
2013-11-04 2013-10-31 7.200 374,925 +159,900 0.11% 2,699,460
2013-10-31 2013-10-29 6.320 215,025 +1,300 0.06% 1,358,958
2013-10-29 2013-10-25 6.480 213,725 -3,000 0.06% 1,384,938
2013-10-16 2013-10-11 6.560 216,725 +7,620 0.06% 1,421,716
2013-10-15 2013-10-10 6.560 209,105 +11,500 0.06% 1,371,729
2013-09-26 2013-09-24 6.720 197,605 -20 0.06% 1,327,906
2013-09-24 2013-09-19 6.800 197,625 -25,000 0.06% 1,343,850
2013-09-17 2013-09-13 6.480 222,625 +12,500 0.07% 1,442,610
2013-09-04 2013-09-02 6.240 210,125 -67,900 0.06% 1,311,180
2013-08-23 2013-08-21 6.400 278,025 -25,000 0.08% 1,779,360
2013-08-22 2013-08-20 6.400 303,025 +25,000 0.09% 1,939,360
2013-08-21 2013-08-19 6.640 278,025 +25,000 0.08% 1,846,086
2013-08-20 2013-08-16 6.560 253,025 +45,900 0.07% 1,659,844
2013-08-16 2013-08-13 6.560 207,125 -75,000 0.06% 1,358,740
2013-08-15 2013-08-12 6.560 282,125 +75,000 0.08% 1,850,740
2013-08-06 2013-08-02 6.400 207,125 -52,500 0.06% 1,325,600
2013-08-01 2013-07-30 6.400 259,625 +42,500 0.08% 1,661,600
2013-07-23 2013-07-19 6.560 217,125 -33,800 0.06% 1,424,340
2013-07-16 2013-07-12 6.560 250,925 +22,400 0.07% 1,646,068
2013-07-15 2013-07-11 6.560 228,525 +17,600 0.07% 1,499,124
2013-07-05 2013-07-03 6.720 210,925 -11,900 0.06% 1,417,416
2013-07-03 2013-06-28 6.960 222,825 -14,600 0.07% 1,550,862
2013-07-02 2013-06-27 6.640 237,425 +5,500 0.07% 1,576,502
2013-06-17 2013-06-13 7.520 231,925 -2,900 0.07% 1,744,076
2013-06-14 2013-06-11 7.760 234,825 +15,000 0.07% 1,822,242
2013-06-10 2013-06-06 7.440 219,825 +25,000 0.06% 1,635,498
2013-05-31 2013-05-29 7.760 194,825 -52,100 0.06% 1,511,842
2013-05-20 2013-05-15 7.920 246,925 -5,400 0.07% 1,955,646
2013-05-16 2013-05-14 8.080 252,325 +50,900 0.07% 2,038,786
2013-05-15 2013-05-13 8.160 201,425 -25,900 0.06% 1,643,628
2013-05-14 2013-05-10 7.760 227,325 +25,000 0.07% 1,764,042
2013-05-09 2013-05-07 7.920 202,325 -48 0.06% 1,602,414
2013-04-22 2013-04-18 8.080 202,373 +500 0.06% 1,635,174
2013-03-19 2013-03-15 9.120 201,873 -32,808 0.06% 1,841,082
2013-03-12 2013-03-08 9.600 234,681 +33,000 0.07% 2,252,938
2013-03-05 2013-03-01 9.440 201,681 -12,500 0.06% 1,903,869
2013-03-04 2013-02-28 9.840 214,181 -19,200 0.06% 2,107,541
2013-02-27 2013-02-25 9.680 233,381 -3,300 0.07% 2,259,128
2013-02-26 2013-02-22 9.680 236,681 +10,000 0.07% 2,291,072
2013-02-25 2013-02-21 9.840 226,681 +22,500 0.07% 2,230,541
2013-02-22 2013-02-20 10.320 204,181 -91,000 0.06% 2,107,148
2013-02-21 2013-02-19 10.160 295,181 +91,000 0.09% 2,999,039
2013-02-18 2013-02-14 9.360 204,181 -82,500 0.06% 1,911,134
2013-02-15 2013-02-08 9.120 286,681 +82,500 0.08% 2,614,531
2013-02-06 2013-02-04 9.200 204,181 -31,000 0.06% 1,878,465
2013-02-05 2013-02-01 9.360 235,181 +31,300 0.07% 2,201,294
2013-01-29 2013-01-25 8.880 203,881 -12,500 0.06% 1,810,463
2013-01-25 2013-01-23 9.280 216,381 -38,500 0.06% 2,008,016
2013-01-24 2013-01-22 9.440 254,881 +30,000 0.08% 2,406,077
2013-01-15 2013-01-11 8.960 224,881 -6,100 0.07% 2,014,934
2013-01-14 2013-01-10 9.200 230,981 +6,100 0.07% 2,125,025
2013-01-10 2013-01-08 8.960 224,881 +1,400 0.07% 2,014,934
2013-01-07 2013-01-03 9.440 223,481 -10,000 0.07% 2,109,661
2013-01-04 2013-01-02 8.880 233,481 -28,500 0.07% 2,073,311
2012-12-17 2012-12-13 8.720 261,981 +28,700 0.08% 2,284,474
2012-12-07 2012-12-05 8.480 233,281 -4,000 0.07% 1,978,223
2012-12-06 2012-12-04 8.320 237,281 +4,000 0.07% 1,974,178
2012-12-04 2012-11-30 8.880 233,281 +10,200 0.07% 2,071,535
2012-11-28 2012-11-26 9.040 223,081 +8,500 0.07% 2,016,652
2012-11-26 2012-11-22 8.720 214,581 -6,000 0.06% 1,871,146
2012-11-21 2012-11-19 8.720 220,581 -1,800 0.07% 1,923,466
2012-11-19 2012-11-15 8.560 222,381 +6,000 0.07% 1,903,581
2012-11-16 2012-11-14 8.880 216,381 +1,300 0.06% 1,921,463
2012-11-15 2012-11-13 8.640 215,081 -1,336 0.06% 1,858,300
2012-11-12 2012-11-08 9.600 216,417 -700 0.06% 2,077,603
2012-11-09 2012-11-07 9.680 217,117 -6,500 0.06% 2,101,693
2012-11-08 2012-11-06 8.720 223,617 +9,000 0.07% 1,949,940
2012-10-29 2012-10-25 8.640 214,617 +300 0.06% 1,854,291
2012-10-24 2012-10-19 8.800 214,317 +2,500 0.06% 1,885,990
2012-09-19 2012-09-17 9.760 211,817 -400 0.06% 2,067,334
2012-09-17 2012-09-13 10.400 212,217 -17,500 0.06% 2,207,057
2012-09-03 2012-08-30 8.400 229,717 +8,000 0.07% 1,929,623
2012-08-10 2012-08-08 9.520 221,717 +6,500 0.07% 2,110,746
2012-08-03 2012-08-01 9.440 215,217 -144 0.06% 2,031,648
2012-07-23 2012-07-19 10.640 215,361 -3,000 0.06% 2,291,441
2012-07-20 2012-07-18 10.640 218,361 +4,000 0.06% 2,323,361
2012-07-16 2012-07-12 10.560 214,361 -1,200 0.06% 2,263,652
2012-07-12 2012-07-10 10.640 215,561 -2,500 0.06% 2,293,569
2012-07-11 2012-07-09 10.640 218,061 -3,500 0.06% 2,320,169
2012-07-09 2012-07-05 10.400 221,561 +2,600 0.07% 2,304,234
2012-07-06 2012-07-04 10.480 218,961 +900 0.06% 2,294,711
2012-07-05 2012-07-03 9.920 218,061 +80 0.06% 2,163,165
2012-07-03 2012-06-28 9.440 217,981 +9,500 0.06% 2,057,741
2012-06-28 2012-06-26 11.040 208,481 +6,800 0.06% 2,301,630
2012-06-27 2012-06-25 11.440 201,681 -7,000 0.06% 2,307,231
2012-06-26 2012-06-22 11.280 208,681 -9,000 0.06% 2,353,922
2012-06-19 2012-06-15 10.720 217,681 +2,500 0.06% 2,333,540
2012-06-15 2012-06-13 11.040 215,181 -59,700 0.06% 2,375,598
2012-06-14 2012-06-12 10.080 274,881 -4,400 0.08% 2,770,800
2012-06-12 2012-06-08 10.080 279,281 +27,500 0.08% 2,815,152
2012-06-11 2012-06-07 10.160 251,781 -27,500 0.07% 2,558,095
2012-06-04 2012-05-31 10.240 279,281 +27,350 0.08% 2,859,837
2012-06-01 2012-05-30 10.000 251,931 -12,500 0.07% 2,519,310
2012-05-31 2012-05-29 10.000 264,431 -5,000 0.08% 2,644,310
2012-05-29 2012-05-25 10.000 269,431 -11,000 0.08% 2,694,310
2012-05-28 2012-05-24 10.000 280,431 -6,400 0.08% 2,804,310
2012-05-25 2012-05-23 10.000 286,831 +30,000 0.08% 2,868,310
2012-05-23 2012-05-21 9.760 256,831 -6,100 0.08% 2,506,671
2012-05-22 2012-05-18 9.760 262,931 -12,500 0.08% 2,566,207
2012-05-21 2012-05-17 9.840 275,431 +12,700 0.08% 2,710,241
2012-05-18 2012-05-16 9.680 262,731 -51,700 0.08% 2,543,236
2012-05-17 2012-05-15 9.840 314,431 -50,300 0.09% 3,094,001
2012-05-16 2012-05-14 9.840 364,731 +6,000 0.11% 3,588,953
2012-05-15 2012-05-11 9.920 358,731 -26,300 0.11% 3,558,612
2012-05-14 2012-05-10 9.840 385,031 +10,250 0.11% 3,788,705
2012-05-11 2012-05-09 10.080 374,781 +4,300 0.11% 3,777,792
2012-05-10 2012-05-08 9.680 370,481 +40,600 0.11% 3,586,256
2012-05-09 2012-05-07 9.600 329,881 -82,400 0.10% 3,166,858
2012-05-08 2012-05-04 9.680 412,281 +37,500 0.12% 3,990,880
2012-05-07 2012-05-03 9.600 374,781 -4,000 0.11% 3,597,898
2012-05-04 2012-05-02 9.760 378,781 -5,005 0.11% 3,696,903
2012-05-03 2012-04-30 9.680 383,786 +31,600 0.11% 3,715,048
2012-05-02 2012-04-27 10.000 352,186 -39,900 0.10% 3,521,860
2012-04-24 2012-04-20 8.800 392,086 +42,900 0.12% 3,450,357
2012-04-23 2012-04-19 8.240 349,186 -2,500 0.10% 2,877,293
2012-04-20 2012-04-18 8.160 351,686 +2,000 0.10% 2,869,758
2012-04-12 2012-04-10 8.480 349,686 -1,102 0.10% 2,965,337
2012-03-26 2012-03-22 8.560 350,788 -2,000 0.10% 3,002,745
2012-03-15 2012-03-13 8.880 352,788 -500 0.10% 3,132,757
2012-03-14 2012-03-12 8.320 353,288 +7,000 0.10% 2,939,356
2012-03-06 2012-03-02 8.640 346,288 +5,000 0.10% 2,991,928
2012-03-05 2012-03-01 8.560 341,288 -24 0.10% 2,921,425
2012-02-29 2012-02-27 9.200 341,312 -8,500 0.10% 3,140,070
2012-02-28 2012-02-24 9.440 349,812 -3,500 0.10% 3,302,225
2012-02-27 2012-02-23 9.040 353,312 -2,500 0.10% 3,193,940
2012-02-24 2012-02-22 9.200 355,812 +3,000 0.10% 3,273,470
2012-02-22 2012-02-20 8.800 352,812 +2,500 0.10% 3,104,746
2012-02-17 2012-02-15 8.240 350,312 -1,200 0.10% 2,886,571
2012-02-16 2012-02-14 8.240 351,512 -2,500 0.10% 2,896,459
2012-02-14 2012-02-10 7.920 354,012 +2,000 0.10% 2,803,775
2012-02-13 2012-02-09 8.320 352,012 +500 0.10% 2,928,740
2012-02-10 2012-02-08 8.160 351,512 +444 0.10% 2,868,338
2012-02-08 2012-02-06 7.440 351,068 +1,000 0.10% 2,611,946
2012-02-07 2012-02-03 7.440 350,068 +15,000 0.10% 2,604,506
2012-02-06 2012-02-02 7.520 335,068 -109,200 0.10% 2,519,711
2012-02-02 2012-01-31 7.120 444,268 -6,000 0.13% 3,163,188
2012-02-01 2012-01-30 7.200 450,268 +71,100 0.13% 3,241,930
2012-01-31 2012-01-27 7.520 379,168 +43,100 0.11% 2,851,343
2012-01-30 2012-01-26 7.600 336,068 -61,300 0.10% 2,554,117
2012-01-27 2012-01-20 7.200 397,368 +62,300 0.12% 2,861,050
2012-01-26 2012-01-19 6.960 335,068 -19,200 0.10% 2,332,073
2012-01-20 2012-01-18 6.640 354,268 +19,200 0.10% 2,352,340
2012-01-19 2012-01-17 6.720 335,068 -21,500 0.10% 2,251,657
2012-01-18 2012-01-16 6.480 356,568 -60,200 0.10% 2,310,561
2012-01-17 2012-01-13 6.560 416,768 +72,200 0.12% 2,733,998
2012-01-16 2012-01-12 6.720 344,568 -3,000 0.10% 2,315,497
2012-01-13 2012-01-11 6.160 347,568 -143,900 0.10% 2,141,019
2012-01-12 2012-01-10 5.760 491,468 +79,100 0.14% 2,830,856
2012-01-11 2012-01-09 5.360 412,368 +16,500 0.12% 2,210,292
2012-01-10 2012-01-06 5.440 395,868 +65,800 0.12% 2,153,522
2012-01-04 2011-12-30 5.040 330,068 -5,000 0.10% 1,663,543
2012-01-03 2011-12-29 5.120 335,068 -2,500 0.10% 1,715,548
2011-12-30 2011-12-28 5.040 337,568 -15,000 0.10% 1,701,343
2011-12-29 2011-12-23 5.120 352,568 +5,000 0.10% 1,805,148
2011-12-28 2011-12-22 5.200 347,568 -5,000 0.10% 1,807,354
2011-12-23 2011-12-21 5.040 352,568 -2,500 0.10% 1,776,943
2011-12-21 2011-12-19 5.520 355,068 -1,300 0.10% 1,959,975
2011-12-20 2011-12-16 5.920 356,368 +5,000 0.10% 2,109,699
2011-12-19 2011-12-15 5.760 351,368 -5,000 0.10% 2,023,880
2011-12-16 2011-12-14 5.920 356,368 +5,000 0.10% 2,109,699
2011-12-15 2011-12-13 6.000 351,368 +12,500 0.10% 2,108,208
2011-12-12 2011-12-08 6.400 338,868 -1,000 0.10% 2,168,755
2011-12-09 2011-12-07 6.400 339,868 +5,000 0.10% 2,175,155
2011-12-08 2011-12-06 6.240 334,868 -13,500 0.10% 2,089,576
2011-12-06 2011-12-02 6.640 348,368 +7,500 0.10% 2,313,164
2011-12-05 2011-12-01 6.640 340,868 -15,200 0.10% 2,263,364
2011-12-02 2011-11-30 6.560 356,068 +15,700 0.10% 2,335,806
2011-12-01 2011-11-29 8.000 340,368 +2,500 0.10% 2,722,944
2011-11-29 2011-11-25 8.080 337,868 -3,300 0.10% 2,729,973
2011-11-28 2011-11-24 8.240 341,168 -4,800 0.10% 2,811,224
2011-11-25 2011-11-23 8.320 345,968 +7,500 0.10% 2,878,454
2011-11-18 2011-11-16 9.360 338,468 -9,000 0.10% 3,168,060
2011-11-17 2011-11-15 9.760 347,468 -2,400 0.10% 3,391,288
2011-11-16 2011-11-14 9.520 349,868 +9,000 0.10% 3,330,743
2011-11-11 2011-11-09 9.360 340,868 -600 0.10% 3,190,524
2011-11-10 2011-11-08 9.280 341,468 -11,600 0.10% 3,168,823
2011-11-09 2011-11-07 8.480 353,068 +7,800 0.10% 2,994,017
2011-11-07 2011-11-03 8.560 345,268 +2,000 0.10% 2,955,494
2011-11-01 2011-10-28 9.440 343,268 +8,200 0.10% 3,240,450
2011-10-31 2011-10-27 9.840 335,068 +2,900 0.10% 3,297,069
2011-10-24 2011-10-20 8.320 332,168 -1,300 0.10% 2,763,638
2011-10-21 2011-10-19 8.880 333,468 -1,200 0.10% 2,961,196
2011-10-17 2011-10-13 9.840 334,668 -15,200 0.10% 3,293,133
2011-10-14 2011-10-12 10.000 349,868 +20,900 0.10% 3,498,680
2011-10-13 2011-10-11 8.000 328,968 +100 0.10% 2,631,744
2011-10-12 2011-10-10 7.680 328,868 -6,300 0.10% 2,525,706
2011-10-11 2011-10-07 7.120 335,168 -4,800 0.10% 2,386,396
2011-10-10 2011-10-06 6.720 339,968 +5,700 0.10% 2,284,585
2011-10-07 2011-10-04 6.800 334,268 +4,600 0.10% 2,273,022
2011-10-06 2011-10-03 7.200 329,668 +7,500 0.10% 2,373,610
2011-10-03 2011-09-28 8.240 322,168 +2,500 0.09% 2,654,664
2011-09-30 2011-09-27 8.000 319,668 -8,800 0.09% 2,557,344
2011-09-28 2011-09-26 7.200 328,468 +8,800 0.10% 2,364,970
2011-09-23 2011-09-21 9.680 319,668 +9,900 0.09% 3,094,386
2011-09-22 2011-09-20 11.200 309,768 -6,300 0.09% 3,469,402
2011-09-16 2011-09-14 10.240 316,068 -1,500 0.09% 3,236,536
2011-09-12 2011-09-08 11.200 317,568 -1,100 0.09% 3,556,762
2011-09-09 2011-09-07 10.800 318,668 +8,600 0.09% 3,441,614
2011-09-08 2011-09-06 11.520 310,068 +5,000 0.09% 3,571,983
2011-08-31 2011-08-29 11.920 305,068 -1,300 0.09% 3,636,411
2011-08-29 2011-08-25 12.160 306,368 -4,000 0.09% 3,725,435
2011-08-25 2011-08-23 12.400 310,368 -1,800 0.09% 3,848,563
2011-08-23 2011-08-19 11.120 312,168 +6,200 0.09% 3,471,308
2011-08-22 2011-08-18 12.320 305,968 -3,500 0.09% 3,769,526
2011-08-19 2011-08-17 12.880 309,468 +16,800 0.09% 3,985,948
2011-08-11 2011-08-09 13.280 292,668 +700 0.09% 3,886,631
2011-08-10 2011-08-08 14.000 291,968 +300 0.09% 4,087,552
2011-08-02 2011-07-29 16.160 291,668 -4,500 0.09% 4,713,355
2011-07-26 2011-07-22 16.000 296,168 +1,500 0.09% 4,738,688
2011-07-21 2011-07-19 16.240 294,668 +18,000 0.09% 4,785,408
2011-07-20 2011-07-18 16.800 276,668 +5,000 0.08% 4,648,022
2011-07-18 2011-07-14 17.040 271,668 +2,500 0.08% 4,629,223
2011-07-14 2011-07-12 16.480 269,168 -5,000 0.08% 4,435,889
2011-07-12 2011-07-08 17.440 274,168 +7,500 0.08% 4,781,490
2011-07-08 2011-07-06 16.960 266,668 -1,400 0.08% 4,522,689
2011-07-06 2011-07-04 17.040 268,068 -3,700 0.08% 4,567,879
2011-07-04 2011-06-29 16.320 271,768 -4,700 0.08% 4,435,254
2011-06-28 2011-06-24 16.240 276,468 -15,500 0.08% 4,489,840
2011-06-27 2011-06-23 16.160 291,968 +1,100 0.09% 4,718,203
2011-06-24 2011-06-22 16.000 290,868 -10,200 0.08% 4,653,888
2011-06-23 2011-06-21 15.840 301,068 +8,000 0.09% 4,768,917
2011-06-22 2011-06-20 15.520 293,068 +5,200 0.09% 4,548,415
2011-06-21 2011-06-17 16.240 287,868 -4,700 0.08% 4,674,976
2011-06-20 2011-06-16 16.720 292,568 +700 0.09% 4,891,737
2011-06-17 2011-06-15 17.200 291,868 +7,100 0.09% 5,020,130
2011-06-16 2011-06-14 17.600 284,768 -45,900 0.08% 5,011,917
2011-06-13 2011-06-09 15.600 330,668 -4,000 0.10% 5,158,421
2011-06-10 2011-06-08 16.080 334,668 -15,500 0.10% 5,381,461
2011-06-09 2011-06-07 16.080 350,168 -3,700 0.10% 5,630,701
2011-06-07 2011-06-02 16.560 353,868 -5,700 0.10% 5,860,054
2011-06-03 2011-06-01 17.040 359,568 -4,000 0.11% 6,127,039
2011-06-02 2011-05-31 17.440 363,568 +22,300 0.11% 6,340,626
2011-06-01 2011-05-30 16.160 341,268 -10,000 0.10% 5,514,891
2011-05-30 2011-05-26 16.400 351,268 -4,700 0.10% 5,760,795
2011-05-27 2011-05-25 16.240 355,968 +1,200 0.11% 5,780,920
2011-05-25 2011-05-23 16.480 354,768 -1,600 0.11% 5,846,577
2011-05-24 2011-05-20 16.720 356,368 -100 0.11% 5,958,473
2011-05-23 2011-05-19 17.200 356,468 -3,400 0.11% 6,131,250
2011-05-20 2011-05-18 16.640 359,868 -4,000 0.11% 5,988,204
2011-05-19 2011-05-17 16.400 363,868 +1,300 0.11% 5,967,435
2011-05-18 2011-05-16 15.840 362,568 +1,000 0.11% 5,743,077
2011-05-17 2011-05-13 16.000 361,568 -2,500 0.11% 5,785,088
2011-05-13 2011-05-11 16.240 364,068 -500 0.11% 5,912,464
2011-05-12 2011-05-09 15.440 364,568 +6,500 0.11% 5,628,930
2011-05-11 2011-05-06 15.360 358,068 -14,500 0.11% 5,499,924
2011-05-09 2011-05-05 15.360 372,568 -1,600 0.11% 5,722,644
2011-05-06 2011-05-04 15.440 374,168 -2,300 0.11% 5,777,154
2011-05-05 2011-05-03 16.320 376,468 +2,700 0.11% 6,143,958
2011-05-04 2011-04-29 16.480 373,768 +2,300 0.11% 6,159,697
2011-05-03 2011-04-28 17.040 371,468 +4,000 0.11% 6,329,815
2011-04-29 2011-04-27 17.200 367,468 +2,100 0.11% 6,320,450
2011-04-28 2011-04-26 17.600 365,368 +3,700 0.11% 6,430,477
2011-04-27 2011-04-21 17.680 361,668 +2,000 0.11% 6,394,290
2011-04-26 2011-04-20 18.000 359,668 +10,600 0.11% 6,474,024
2011-04-21 2011-04-19 17.520 349,068 -1,000 0.10% 6,115,671
2011-04-20 2011-04-18 17.760 350,068 +2,500 0.10% 6,217,208
2011-04-19 2011-04-15 18.000 347,568 -21,200 0.10% 6,256,224
2011-04-18 2011-04-14 17.840 368,768 -8,100 0.11% 6,578,821
2011-04-15 2011-04-13 18.000 376,868 +2,500 0.11% 6,783,624
2011-04-14 2011-04-12 17.840 374,368 +2,300 0.11% 6,678,725
2011-04-13 2011-04-11 18.160 372,068 -9,000 0.11% 6,756,755
2011-04-12 2011-04-08 18.160 381,068 +13,300 0.11% 6,920,195
2011-04-11 2011-04-07 18.320 367,768 -3,540 0.11% 6,737,510
2011-04-08 2011-04-06 18.880 371,308 +200 0.11% 7,010,295
2011-04-07 2011-04-04 19.040 371,108 +27,300 0.11% 7,065,896
2011-04-06 2011-04-01 17.680 343,808 +2,400 0.10% 6,078,525
2011-03-31 2011-03-29 17.840 341,408 -1,120 0.10% 6,090,719
2011-03-30 2011-03-28 17.600 342,528 +1,400 0.10% 6,028,493
2011-03-29 2011-03-25 18.000 341,128 -400 0.10% 6,140,304
2011-03-25 2011-03-23 17.760 341,528 -12,500 0.10% 6,065,537
2011-03-23 2011-03-21 17.920 354,028 +4,600 0.11% 6,344,182
2011-03-22 2011-03-18 17.920 349,428 -79,000 0.10% 6,261,750
2011-03-21 2011-03-17 17.200 428,428 -3,500 0.13% 7,368,962
2011-03-18 2011-03-16 17.920 431,928 +4,800 0.13% 7,740,150
2011-03-17 2011-03-15 17.520 427,128 +776 0.13% 7,483,283
2011-03-16 2011-03-14 18.080 426,352 -9,000 0.13% 7,708,444
2011-03-15 2011-03-11 18.000 435,352 +5,400 0.13% 7,836,336
2011-03-14 2011-03-10 18.320 429,952 +17,000 0.13% 7,876,721
2011-03-11 2011-03-09 18.880 412,952 -2,000 0.12% 7,796,534
2011-03-10 2011-03-08 19.200 414,952 -5,000 0.12% 7,967,078
2011-03-09 2011-03-07 19.600 419,952 +50,500 0.13% 8,231,059
2011-03-08 2011-03-04 19.040 369,452 -20,600 0.11% 7,034,366
2011-03-03 2011-03-01 18.160 390,052 +1,700 0.12% 7,083,344
2011-03-02 2011-02-28 18.320 388,352 +1,700 0.12% 7,114,609
2011-03-01 2011-02-25 18.160 386,652 +10,500 0.12% 7,021,600
2011-02-28 2011-02-24 18.160 376,152 -2,700 0.11% 6,830,920
2011-02-25 2011-02-23 18.720 378,852 -3,800 0.11% 7,092,109
2011-02-24 2011-02-22 18.560 382,652 -61,300 0.11% 7,102,021
2011-02-23 2011-02-21 19.200 443,952 -31,300 0.13% 8,523,878
2011-02-22 2011-02-18 20.000 475,252 -4,500 0.14% 9,505,040
2011-02-21 2011-02-17 20.400 479,752 -1,800 0.14% 9,786,941
2011-02-18 2011-02-16 19.840 481,552 +2,000 0.14% 9,553,992
2011-02-17 2011-02-15 20.000 479,552 +1,000 0.14% 9,591,040
2011-02-16 2011-02-14 20.400 478,552 -28,600 0.14% 9,762,461
2011-02-15 2011-02-11 19.680 507,152 -6,000 0.15% 9,980,751
2011-02-14 2011-02-10 18.400 513,152 +1,000 0.15% 9,441,997
2011-02-11 2011-02-09 19.440 512,152 -20,200 0.15% 9,956,235
2011-02-10 2011-02-08 19.680 532,352 +17,796 0.16% 10,476,687
2011-02-09 2011-02-07 18.880 514,556 -10,000 0.15% 9,714,817
2011-02-07 2011-01-31 18.240 524,556 +2,500 0.16% 9,567,901
2011-02-01 2011-01-28 18.720 522,056 -14,800 0.16% 9,772,888
2011-01-31 2011-01-27 18.880 536,856 +8,800 0.16% 10,135,841
2011-01-27 2011-01-25 18.800 528,056 +7,500 0.16% 9,927,453
2011-01-26 2011-01-24 18.240 520,556 +2,500 0.16% 9,494,941
2011-01-24 2011-01-20 18.240 518,056 -115,900 0.15% 9,449,341
2011-01-21 2011-01-19 18.080 633,956 -8,600 0.19% 11,461,924
2011-01-20 2011-01-18 17.200 642,556 -40,600 0.19% 11,051,963
2011-01-19 2011-01-17 17.120 683,156 +59,000 0.20% 11,695,631
2011-01-18 2011-01-14 16.720 624,156 -500 0.19% 10,435,888
2011-01-17 2011-01-13 16.720 624,656 -40,000 0.19% 10,444,248
2011-01-14 2011-01-12 16.080 664,656 +800 0.20% 10,687,668
2011-01-13 2011-01-11 15.920 663,856 +4,300 0.20% 10,568,588
2011-01-12 2011-01-10 16.080 659,556 -9,000 0.20% 10,605,660
2011-01-10 2011-01-06 16.160 668,556 +2,500 0.20% 10,803,865
2011-01-07 2011-01-05 16.400 666,056 +1,000 0.20% 10,923,318
2011-01-06 2011-01-04 16.640 665,056 -6,500 0.20% 11,066,532
2011-01-05 2011-01-03 16.080 671,556 +155,000 0.20% 10,798,620
2011-01-04 2010-12-31 15.520 516,556 -4,300 0.15% 8,016,949
2010-12-30 2010-12-28 15.600 520,856 -180,300 0.16% 8,125,354
2010-12-29 2010-12-24 15.680 701,156 -26,000 0.21% 10,994,126
2010-12-28 2010-12-22 15.280 727,156 +12,600 0.22% 11,110,944
2010-12-23 2010-12-21 15.680 714,556 +2,600 0.21% 11,204,238
2010-12-22 2010-12-20 15.920 711,956 -1,500 0.21% 11,334,340
2010-12-21 2010-12-17 18.480 713,456 +600 0.21% 13,184,667
2010-12-20 2010-12-16 18.480 712,856 -1,200 0.21% 13,173,579
2010-12-17 2010-12-15 18.720 714,056 -27,700 0.21% 13,367,128
2010-12-16 2010-12-14 19.360 741,756 +34,900 0.22% 14,360,396
2010-12-15 2010-12-13 18.000 706,856 +300 0.21% 12,723,408
2010-12-14 2010-12-10 17.760 706,556 +1,200 0.21% 12,548,435
2010-12-13 2010-12-09 18.320 705,356 -3,700 0.21% 12,922,122
2010-12-09 2010-12-07 18.480 709,056 -3,700 0.21% 13,103,355
2010-12-08 2010-12-06 18.480 712,756 +4,400 0.21% 13,171,731
2010-12-07 2010-12-03 18.400 708,356 -4,200 0.21% 13,033,750
2010-12-06 2010-12-02 18.720 712,556 -12,000 0.21% 13,339,048
2010-12-03 2010-12-01 18.080 724,556 +9,900 0.22% 13,099,972
2010-12-02 2010-11-30 18.080 714,656 +8,400 0.21% 12,920,980
2010-12-01 2010-11-29 18.720 706,256 +3,300 0.21% 13,221,112
2010-11-30 2010-11-26 18.560 702,956 +1,500 0.21% 13,046,863
2010-11-29 2010-11-25 18.480 701,456 +2,000 0.21% 12,962,907
2010-11-26 2010-11-24 17.680 699,456 +1,000 0.21% 12,366,382
2010-11-25 2010-11-23 17.040 698,456 +18,300 0.21% 11,901,690
2010-11-24 2010-11-22 17.920 680,156 +15,400 0.20% 12,188,396
2010-11-23 2010-11-19 17.920 664,756 +38,300 0.20% 11,912,428
2010-11-22 2010-11-18 17.680 626,456 +48,300 0.19% 11,075,742
2010-11-19 2010-11-17 17.200 578,156 -9,000 0.17% 9,944,283
2010-11-18 2010-11-16 17.440 587,156 +5,300 0.18% 10,240,001
2010-11-17 2010-11-15 18.160 581,856 -4,200 0.17% 10,566,505
2010-11-16 2010-11-12 18.880 586,056 +3,000 0.18% 11,064,737
2010-11-15 2010-11-11 20.000 583,056 -18,200 0.17% 11,661,120
2010-11-12 2010-11-10 20.000 601,256 -7,500 0.18% 12,025,120
2010-11-11 2010-11-09 20.400 608,756 +17,900 0.18% 12,418,622
2010-11-10 2010-11-08 19.600 590,856 +7,100 0.18% 11,580,778
2010-11-09 2010-11-05 20.400 583,756 +7,700 0.17% 11,908,622
2010-11-08 2010-11-04 19.360 576,056 +68,900 0.17% 11,152,444
2010-11-05 2010-11-03 19.840 507,156 +59,400 0.15% 10,061,975
2010-11-04 2010-11-02 20.000 447,756 +20,900 0.13% 8,955,120
2010-11-03 2010-11-01 18.720 426,856 -5,000 0.13% 7,990,744
2010-11-02 2010-10-29 18.400 431,856 +9,000 0.13% 7,946,150
2010-11-01 2010-10-28 18.800 422,856 -19,000 0.13% 7,949,693
2010-10-29 2010-10-27 18.400 441,856 -122,100 0.13% 8,130,150
2010-10-28 2010-10-26 17.760 563,956 -700 0.17% 10,015,859
2010-10-26 2010-10-22 17.840 564,656 -19,300 0.17% 10,073,463
2010-10-25 2010-10-21 17.840 583,956 +4,900 0.18% 10,417,775
2010-10-22 2010-10-20 16.880 579,056 +30,600 0.17% 9,774,465
2010-10-21 2010-10-19 17.520 548,456 -50,276 0.16% 9,608,949
2010-10-20 2010-10-18 17.520 598,732 +15,100 0.18% 10,489,785
2010-10-19 2010-10-15 18.000 583,632 -8,300 0.17% 10,505,376
2010-10-18 2010-10-14 18.320 591,932 +39,800 0.18% 10,844,194
2010-10-15 2010-10-13 17.840 552,132 +8,600 0.17% 9,850,035
2010-10-14 2010-10-12 17.920 543,532 -33,300 0.16% 9,740,093
2010-10-13 2010-10-11 18.000 576,832 -47,900 0.17% 10,382,976
2010-10-12 2010-10-08 18.320 624,732 +94,500 0.19% 11,445,090
2010-10-11 2010-10-07 16.640 530,232 -37,700 0.16% 8,823,060
2010-10-08 2010-10-06 17.200 567,932 +3,348 0.17% 9,768,430
2010-10-07 2010-10-05 17.440 564,584 -38,700 0.17% 9,846,345
2010-10-06 2010-10-04 18.240 603,284 -35,600 0.18% 11,003,900
2010-10-05 2010-09-30 17.120 638,884 +44,800 0.19% 10,937,694
2010-10-04 2010-09-29 16.320 594,084 -24,400 0.18% 9,695,451
2010-09-30 2010-09-28 15.120 618,484 +43,000 0.19% 9,351,478
2010-09-29 2010-09-27 14.560 575,484 +4,500 0.17% 8,379,047
2010-09-28 2010-09-24 14.480 570,984 +34,000 0.17% 8,267,848
2010-09-27 2010-09-22 14.400 536,984 -7,600 0.16% 7,732,570
2010-09-24 2010-09-21 14.720 544,584 -45,176 0.16% 8,016,276
2010-09-22 2010-09-20 13.600 589,760 +3,800 0.18% 8,020,736
2010-09-21 2010-09-17 13.680 585,960 +8,700 0.18% 8,015,933
2010-09-20 2010-09-16 13.680 577,260 +33,200 0.17% 7,896,917
2010-09-17 2010-09-15 13.680 544,060 -2,700 0.16% 7,442,741
2010-09-16 2010-09-14 13.440 546,760 -7,500 0.16% 7,348,454
2010-09-14 2010-09-10 13.520 554,260 -6,200 0.17% 7,493,595
2010-09-13 2010-09-09 13.280 560,460 -3,000 0.17% 7,442,909
2010-09-10 2010-09-08 13.600 563,460 -9,900 0.17% 7,663,056
2010-09-09 2010-09-07 13.120 573,360 +7,600 0.17% 7,522,483
2010-09-08 2010-09-06 12.720 565,760 +300 0.17% 7,196,467
2010-09-07 2010-09-03 12.560 565,460 -6,100 0.17% 7,102,178
2010-09-06 2010-09-02 12.560 571,560 +16,300 0.17% 7,178,794
2010-09-03 2010-09-01 12.640 555,260 +44,200 0.17% 7,018,486
2010-09-02 2010-08-31 11.440 511,060 +1,500 0.15% 5,846,526
2010-09-01 2010-08-30 11.600 509,560 -2,400 0.15% 5,910,896
2010-08-30 2010-08-26 11.840 511,960 +1,000 0.15% 6,061,606
2010-08-26 2010-08-24 12.320 510,960 -3,000 0.15% 6,295,027
2010-08-25 2010-08-23 12.400 513,960 -1,500 0.15% 6,373,104
2010-08-23 2010-08-19 12.480 515,460 -200 0.15% 6,432,941
2010-08-19 2010-08-17 12.800 515,660 -4,000 0.15% 6,600,448
2010-08-18 2010-08-16 12.800 519,660 -2,000 0.16% 6,651,648
2010-08-17 2010-08-13 13.120 521,660 -1,000 0.16% 6,844,179
2010-08-16 2010-08-12 13.040 522,660 +1,000 0.16% 6,815,486
2010-08-13 2010-08-11 13.280 521,660 +5,400 0.16% 6,927,645
2010-08-12 2010-08-10 13.520 516,260 -13,500 0.15% 6,979,835
2010-08-11 2010-08-09 13.520 529,760 -6,800 0.16% 7,162,355
2010-08-10 2010-08-06 13.680 536,560 +1,000 0.16% 7,340,141
2010-08-09 2010-08-05 13.440 535,560 -2,000 0.16% 7,197,926
2010-08-06 2010-08-04 13.520 537,560 -13,700 0.16% 7,267,811
2010-08-04 2010-08-02 13.760 551,260 -2,200 0.17% 7,585,338
2010-08-03 2010-07-30 13.760 553,460 +16,200 0.17% 7,615,610
2010-08-02 2010-07-29 14.160 537,260 -2,600 0.16% 7,607,602
2010-07-29 2010-07-27 12.480 539,860 -8,500 0.16% 6,737,453
2010-07-28 2010-07-26 12.480 548,360 +7,000 0.16% 6,843,533
2010-07-27 2010-07-23 12.320 541,360 +1,500 0.16% 6,669,555
2010-07-26 2010-07-22 12.560 539,860 -900 0.16% 6,780,642
2010-07-23 2010-07-21 12.160 540,760 -16,200 0.16% 6,575,642
2010-07-22 2010-07-20 12.560 556,960 +1,400 0.17% 6,995,418
2010-07-21 2010-07-19 12.480 555,560 -12,800 0.17% 6,933,389
2010-07-20 2010-07-16 12.640 568,360 -6,200 0.17% 7,184,070
2010-07-19 2010-07-15 12.720 574,560 -2,900 0.17% 7,308,403
2010-07-16 2010-07-14 13.120 577,460 -4,100 0.17% 7,576,275
2010-07-15 2010-07-13 13.120 581,560 -2,400 0.17% 7,630,067
2010-07-14 2010-07-12 13.280 583,960 +1,200 0.18% 7,754,989
2010-07-13 2010-07-09 13.280 582,760 +46,400 0.17% 7,739,053
2010-07-12 2010-07-08 13.120 536,360 -3,700 0.16% 7,037,043
2010-07-09 2010-07-07 12.720 540,060 -23,000 0.16% 6,869,563
2010-07-08 2010-07-06 12.960 563,060 +18,300 0.17% 7,297,258
2010-07-07 2010-07-05 12.720 544,760 -86,600 0.16% 6,929,347
2010-07-06 2010-07-02 13.760 631,360 +83,300 0.19% 8,687,514
2010-07-05 2010-06-30 14.160 548,060 +18,556 0.16% 7,760,530
2010-07-02 2010-06-29 14.080 529,504 +6,200 0.16% 7,455,416
2010-06-30 2010-06-28 14.800 523,304 +18,200 0.16% 7,744,899
2010-06-29 2010-06-25 15.120 505,104 -8,100 0.15% 7,637,172
2010-06-28 2010-06-24 14.640 513,204 +66,800 0.15% 7,513,307
2010-06-25 2010-06-23 16.320 446,404 +275,500 0.13% 7,285,313
2010-06-24 2010-06-22 26.800 170,904 -4,100 0.42% 4,580,227
2010-06-23 2010-06-21 26.800 175,004 +4,400 0.43% 4,690,107
2010-06-22 2010-06-18 38.000 170,604 -2,928 0.42% 6,482,952
2010-06-21 2010-06-17 32.400 173,532 +14,912 0.43% 5,622,437
2010-06-17 2010-06-14 30.800 158,620 -12,500 0.39% 4,885,496
2010-06-15 2010-06-11 30.000 171,120 -10,000 0.42% 5,133,600
2010-06-14 2010-06-10 29.200 181,120 +22,500 0.45% 5,288,704
2010-06-10 2010-06-08 29.200 158,620 -28,000 0.40% 4,631,704
2010-06-09 2010-06-07 29.200 186,620 +2,500 0.47% 5,449,304
2010-06-08 2010-06-04 29.600 184,120 +7,500 0.46% 5,449,952
2010-06-07 2010-06-03 30.000 176,620 +17,500 0.44% 5,298,600
2010-06-04 2010-06-02 28.800 159,120 -144 0.40% 4,582,656
2010-06-02 2010-05-31 30.000 159,264 -15,000 0.40% 4,777,920
2010-06-01 2010-05-28 30.400 174,264 -7,500 0.43% 5,297,626
2010-05-31 2010-05-27 29.600 181,764 +22,500 0.45% 5,380,214
2010-05-27 2010-05-25 29.600 159,264 -12,500 0.40% 4,714,214
2010-05-26 2010-05-24 30.800 171,764 +12,500 0.43% 5,290,331
2010-05-25 2010-05-20 29.600 159,264 +12,000 0.40% 4,714,214
2010-05-24 2010-05-19 29.600 147,264 -13,000 0.37% 4,359,014
2010-05-20 2010-05-18 28.400 160,264 +16,200 0.40% 4,551,498
2010-05-18 2010-05-14 27.600 144,064 -27,800 0.36% 3,976,166
2010-05-17 2010-05-13 26.800 171,864 -700 0.43% 4,605,955
2010-05-14 2010-05-12 26.400 172,564 -15,100 0.43% 4,555,690
2010-05-13 2010-05-11 25.600 187,664 -11,700 0.47% 4,804,198
2010-05-07 2010-05-05 22.000 199,364 +1,000 0.50% 4,386,008
2010-04-30 2010-04-28 24.000 198,364 +1,500 0.50% 4,760,736
2010-04-23 2010-04-21 22.800 196,864 -300 0.49% 4,488,499
2010-04-16 2010-04-14 24.000 197,164 -2,000 0.49% 4,731,936
2010-04-15 2010-04-13 24.000 199,164 +37,500 0.50% 4,779,936
2010-04-13 2010-04-09 24.000 161,664 +1,400 0.40% 3,879,936
2010-04-12 2010-04-08 23.600 160,264 +3,700 0.40% 3,782,230
2010-04-09 2010-04-07 24.000 156,564 -2,100 0.39% 3,757,536
2010-04-07 2010-03-31 24.400 158,664 +1,200 0.40% 3,871,402
2010-03-31 2010-03-29 25.200 157,464 +1,100 0.40% 3,968,093
2010-03-30 2010-03-26 24.800 156,364 -4,700 0.39% 3,877,827
2010-03-29 2010-03-25 23.600 161,064 +2,100 0.40% 3,801,110
2010-03-02 2010-02-26 32.400 158,964 +1,300 0.40% 5,150,434
2010-03-01 2010-02-25 32.800 157,664 +2,300 0.40% 5,171,379
2010-02-26 2010-02-24 31.200 155,364 -1,300 0.39% 4,847,357
2010-02-25 2010-02-23 30.400 156,664 +2,900 0.39% 4,762,586
2010-02-24 2010-02-22 30.400 153,764 -1,000 0.39% 4,674,426
2010-02-18 2010-02-12 28.400 154,764 -2,700 0.39% 4,395,298
2010-02-11 2010-02-09 24.000 157,464 +200 0.40% 3,779,136
2010-02-09 2010-02-05 24.800 157,264 -11,000 0.39% 3,900,147
2010-02-08 2010-02-04 26.000 168,264 +6,000 0.42% 4,374,864
2010-02-05 2010-02-03 26.000 162,264 +2,500 0.41% 4,218,864
2010-02-04 2010-02-02 26.400 159,764 +1,500 0.40% 4,217,770
2010-02-03 2010-02-01 26.000 158,264 +1,000 0.40% 4,114,864
2010-01-26 2010-01-22 27.600 157,264 +1,000 0.39% 4,340,486
2010-01-25 2010-01-21 26.400 156,264 +500 0.39% 4,125,370
2010-01-22 2010-01-20 27.600 155,764 +240 0.39% 4,299,086
2010-01-21 2010-01-19 28.000 155,524 +700 0.39% 4,354,672
2010-01-19 2010-01-15 29.200 154,824 -600 0.39% 4,520,861
2010-01-18 2010-01-14 31.200 155,424 -10,016 0.39% 4,849,229
2010-01-15 2010-01-13 30.000 165,440 -300 0.42% 4,963,200
2010-01-14 2010-01-12 28.400 165,740 +6,700 0.42% 4,707,016
2010-01-13 2010-01-11 23.600 159,040 +1,200 0.40% 3,753,344
2010-01-11 2010-01-07 22.400 157,840 -5,200 0.40% 3,535,616
2010-01-08 2010-01-06 20.400 163,040 -1,000 0.41% 3,326,016
2010-01-07 2010-01-05 19.440 164,040 -4,040 0.41% 3,188,938
2010-01-05 2009-12-31 19.600 168,080 -4,000 0.42% 3,294,368
2009-12-29 2009-12-24 19.040 172,080 -5,000 0.43% 3,276,403
2009-12-28 2009-12-22 18.720 177,080 -14,400 0.44% 3,314,938
2009-12-18 2009-12-16 19.600 191,480 -3,100 0.48% 3,753,008
2009-12-16 2009-12-14 20.400 194,580 +40,000 0.49% 3,969,432
2009-12-15 2009-12-11 20.000 154,580 -10,000 0.39% 3,091,600
2009-12-10 2009-12-08 20.400 164,580 -1,400 0.41% 3,357,432
2009-12-09 2009-12-07 20.400 165,980 -144 0.42% 3,385,992
2009-12-08 2009-12-04 20.400 166,124 -30,000 0.42% 3,388,930
2009-12-01 2009-11-27 19.120 196,124 +2,500 0.49% 3,749,891
2009-11-30 2009-11-26 19.920 193,624 +300 0.49% 3,856,990
2009-11-27 2009-11-25 20.000 193,324 +2,500 0.49% 3,866,480
2009-11-18 2009-11-16 22.400 190,824 +50,000 0.48% 4,274,458
2009-11-17 2009-11-13 21.200 140,824 -1,300 0.35% 2,985,469
2009-11-16 2009-11-12 20.800 142,124 +1,300 0.36% 2,956,179
2009-11-13 2009-11-11 21.200 140,824 -2,500 0.35% 2,985,469
2009-11-11 2009-11-09 20.800 143,324 +460 0.36% 2,981,139
2009-11-10 2009-11-06 21.200 142,864 +2,500 0.36% 3,028,717
2009-11-06 2009-11-04 22.000 140,364 +23,800 0.35% 3,088,008
2009-11-05 2009-11-03 20.400 116,564 +2,700 0.29% 2,377,906
2009-10-28 2009-10-23 20.000 113,864 +3,100 0.29% 2,277,280
2009-10-02 2009-09-29 19.600 110,764 +200 0.28% 2,170,974
2009-09-30 2009-09-28 19.360 110,564 -1,400 0.28% 2,140,519
2009-09-28 2009-09-24 20.000 111,964 +1,300 0.28% 2,239,280
2009-09-24 2009-09-22 20.800 110,664 -3,500 0.28% 2,301,811
2009-09-21 2009-09-17 21.600 114,164 -40 0.29% 2,465,942
2009-09-09 2009-09-07 22.400 114,204 -600 0.29% 2,558,170
2009-09-03 2009-09-01 22.000 114,804 +2,500 0.29% 2,525,688
2009-09-02 2009-08-31 21.600 112,304 +1,500 0.28% 2,425,766
2009-09-01 2009-08-28 22.400 110,804 +500 0.28% 2,482,010
2009-08-28 2009-08-26 24.400 110,304 -25,500 0.28% 2,691,418
2009-08-24 2009-08-20 22.800 135,804 -1,900 0.34% 3,096,331
2009-08-21 2009-08-19 22.400 137,704 -2,000 0.35% 3,084,570
2009-08-20 2009-08-18 22.800 139,704 +1,500 0.35% 3,185,251
2009-08-19 2009-08-17 23.200 138,204 +2,000 0.35% 3,206,333
2009-08-18 2009-08-14 24.800 136,204 -1,500 0.34% 3,377,859
2009-08-17 2009-08-13 25.600 137,704 -1,000 0.35% 3,525,222
2009-08-14 2009-08-12 26.400 138,704 -600 0.35% 3,661,786
2009-08-13 2009-08-11 23.200 139,304 -2,500 0.35% 3,231,853
2009-08-12 2009-08-10 24.400 141,804 +800 0.36% 3,460,018
2009-08-11 2009-08-07 24.800 141,004 +1,672 0.35% 3,496,899
2009-08-05 2009-08-03 22.400 139,332 +1,000 0.35% 3,121,037
2009-07-29 2009-07-27 22.000 138,332 -1,200 0.35% 3,043,304
2009-07-28 2009-07-24 22.400 139,532 +20,100 0.35% 3,125,517
2009-07-27 2009-07-23 21.600 119,432 -2,900 0.30% 2,579,731
2009-07-24 2009-07-22 19.440 122,332 -144 0.31% 2,378,134
2009-07-23 2009-07-21 19.760 122,476 -5,700 0.31% 2,420,126
2009-07-15 2009-07-13 19.600 128,176 -1,300 0.32% 2,512,250
2009-07-14 2009-07-10 20.400 129,476 -5,200 0.33% 2,641,310
2009-07-10 2009-07-08 19.040 134,676 -200 0.34% 2,564,231
2009-07-09 2009-07-07 18.880 134,876 -6,700 0.34% 2,546,459
2009-07-07 2009-07-03 19.200 141,576 +26,300 0.36% 2,718,259
2009-07-06 2009-07-02 18.960 115,276 +1,500 0.29% 2,185,633
2009-07-03 2009-06-30 20.000 113,776 -7,900 0.29% 2,275,520
2009-07-02 2009-06-29 20.800 121,676 -3,700 0.31% 2,530,861
2009-06-30 2009-06-26 22.000 125,376 +9,500 0.32% 2,758,272
2009-06-29 2009-06-25 20.400 115,876 +2,300 0.29% 2,363,870
2009-06-26 2009-06-24 20.400 113,576 -42,200 0.29% 2,316,950
2009-06-24 2009-06-22 22.000 155,776 +4,800 0.39% 3,427,072
2009-06-23 2009-06-19 22.000 150,976 -1,000 0.38% 3,321,472
2009-06-22 2009-06-18 22.000 151,976 +900 0.38% 3,343,472
2009-06-18 2009-06-16 22.800 151,076 -3,800 0.38% 3,444,533
2009-06-17 2009-06-15 24.000 154,876 +44,500 0.39% 3,717,024
2009-06-16 2009-06-12 23.600 110,376 -7,820 0.28% 2,604,874
2009-06-15 2009-06-11 24.400 118,196 +1,500 0.30% 2,883,982
2009-06-12 2009-06-10 26.000 116,696 +5,000 0.29% 3,034,096
2009-06-11 2009-06-09 27.600 111,696 -54,100 0.28% 3,082,810
2009-06-10 2009-06-08 23.600 165,796 -1,000 0.42% 3,912,786
2009-06-09 2009-06-05 22.400 166,796 +49,400 0.42% 3,736,230
2009-06-08 2009-06-04 21.200 117,396 -2,500 0.29% 2,488,795
2009-06-05 2009-06-03 21.600 119,896 -17,500 0.30% 2,589,754
2009-06-04 2009-06-02 24.800 137,396 +32,620 0.35% 3,407,421
2009-06-03 2009-06-01 27.600 104,776 +98,082 0.26% 2,891,818
2009-05-25 2009-05-21 30.000 6,694 +2,000 0.10% 200,820
2009-05-15 2009-05-13 28.400 4,694 -48 0.07% 133,310
2009-05-14 2009-05-12 17.760 4,742 -48 0.07% 84,218
2009-05-13 2009-05-11 17.760 4,790 +4 0.07% 85,070
2009-05-05 2009-04-30 17.760 4,786 -160 0.07% 84,999
2009-04-28 2009-04-24 17.760 4,946 -208 0.07% 87,841
2009-04-27 2009-04-23 18.160 5,154 -72 0.08% 93,597
2009-04-24 2009-04-22 19.040 5,226 -8 0.08% 99,503
2009-04-23 2009-04-21 18.480 5,234 -8 0.08% 96,724
2009-04-22 2009-04-20 18.880 5,242 -9,048 0.08% 98,969
2009-04-21 2009-04-17 20.000 14,290 -160 0.22% 285,800
2009-04-20 2009-04-16 18.560 14,450 -356,988 0.22% 268,192
2009-04-02 2009-03-31 18.349 371,438 +330,953 5.60% 6,815,649
2009-04-01 2009-03-30 19.083 40,485 +1,362 0.22% 772,589
2009-03-31 2009-03-27 19.817 39,123 -1,199 0.22% 775,313
2009-03-30 2009-03-26 19.083 40,322 -109 0.22% 769,478
2009-03-27 2009-03-25 19.817 40,431 -109 0.22% 801,234
2009-03-26 2009-03-24 19.083 40,540 -141 0.22% 773,638
2009-03-19 2009-03-17 19.083 40,681 -164 0.23% 776,329
2009-03-06 2009-03-04 20.551 40,845 +589 0.23% 839,417
2009-03-04 2009-03-02 21.285 40,256 -363 0.22% 856,859
2009-03-03 2009-02-27 22.753 40,619 +393 0.22% 924,212
2009-03-02 2009-02-26 24.221 40,226 -142 0.22% 974,320
2009-02-27 2009-02-25 22.753 40,368 -22 0.22% 918,501
2009-02-26 2009-02-24 30.827 40,390 -163 0.22% 1,245,099
2009-02-25 2009-02-23 35.965 40,553 +4,087 0.22% 1,458,478
2009-02-24 2009-02-20 35.965 36,466 +1,907 0.20% 1,311,490
2009-02-12 2009-02-10 40.369 34,559 -130 0.19% 1,395,098
2009-02-10 2009-02-06 41.837 34,689 +2,725 0.19% 1,451,268
2009-02-06 2009-02-04 44.772 31,964 -131 0.18% 1,431,106
2009-02-05 2009-02-03 43.304 32,095 -55 0.18% 1,389,858
2009-02-02 2009-01-29 44.038 32,150 +534 0.18% 1,415,837
2009-01-23 2009-01-21 42.571 31,616 -294 0.17% 1,345,909
2009-01-22 2009-01-20 44.772 31,910 +109 0.18% 1,428,688
2009-01-21 2009-01-19 40.369 31,801 -196 0.18% 1,283,762
2009-01-19 2009-01-15 35.965 31,997 +207 0.18% 1,150,764
2009-01-15 2009-01-13 38.167 31,790 +523 0.18% 1,213,318
2009-01-09 2009-01-07 33.763 31,267 -40,939 0.17% 1,055,662
2009-01-08 2009-01-06 32.295 72,206 -54 0.40% 2,331,884
2009-01-06 2009-01-02 29.359 72,260 -33 0.40% 2,121,479
2009-01-05 2008-12-31 29.359 72,293 -1,362 0.40% 2,122,448
2009-01-02 2008-12-29 29.359 73,655 +1,362 0.41% 2,162,435
2008-12-30 2008-12-24 26.423 72,293 -458 0.40% 1,910,203
2008-12-18 2008-12-16 24.955 72,751 -18,463 0.40% 1,815,511
2008-11-26 2008-11-24 21.285 91,214 -349 0.50% 1,941,513
2008-11-25 2008-11-21 21.285 91,563 -654 0.51% 1,948,942
2008-11-12 2008-11-10 24.221 92,217 -4,088 0.51% 2,233,602
2008-11-11 2008-11-07 22.753 96,305 -163 0.53% 2,191,247
2008-11-07 2008-11-05 21.285 96,468 -14,355 0.53% 2,053,346
2008-11-06 2008-11-04 24.221 110,823 +2,333 0.61% 2,684,261
2008-11-05 2008-11-03 20.551 108,490 -1,526 0.60% 2,229,609
2008-11-04 2008-10-31 17.615 110,016 -142 0.61% 1,937,974
2008-10-31 2008-10-29 15.413 110,158 -981 0.61% 1,697,916
2008-10-28 2008-10-24 13.212 111,139 -54 0.61% 1,468,317
2008-10-24 2008-10-22 13.212 111,193 -19,075 0.62% 1,469,031
2008-10-23 2008-10-21 14.679 130,268 +1,221 0.72% 1,912,267
2008-10-17 2008-10-15 16.147 129,047 -556 0.71% 2,083,778
2008-10-16 2008-10-14 16.881 129,603 +284 0.72% 2,187,881
2008-10-15 2008-10-13 19.083 129,319 -153 0.72% 2,467,838
2008-10-13 2008-10-09 24.221 129,472 +4,295 0.72% 3,135,961
2008-10-10 2008-10-08 24.955 125,177 +9,221 0.69% 3,123,808
2008-10-09 2008-10-06 27.157 115,956 +5,449 0.64% 3,149,023
2008-09-24 2008-09-22 33.029 110,507 -120 0.61% 3,649,919
2008-09-23 2008-09-19 32.295 110,627 -109 0.61% 3,572,685
2008-09-22 2008-09-18 29.359 110,736 +8,110 0.61% 3,251,095
2008-09-19 2008-09-17 33.763 102,626 -1,308 0.57% 3,464,943
2008-09-17 2008-09-12 43.304 103,934 -382 0.58% 4,500,809
2008-09-10 2008-09-08 46.974 104,316 +785 0.58% 4,900,177
2008-09-09 2008-09-05 46.240 103,531 -654 0.57% 4,787,313
2008-09-04 2008-09-02 52.112 104,185 +567 0.58% 5,429,307
2008-09-02 2008-08-29 55.048 103,618 +22 0.57% 5,703,972
2008-09-01 2008-08-28 54.314 103,596 -66 0.57% 5,626,724
2008-08-29 2008-08-27 57.250 103,662 +66 0.57% 5,934,649
2008-08-27 2008-08-25 54.314 103,596 +4,087 0.57% 5,626,724
2008-08-25 2008-08-20 61.654 99,509 -273 0.55% 6,135,113
2008-08-21 2008-08-19 64.590 99,782 +44 0.55% 6,444,894
2008-08-20 2008-08-18 66.058 99,738 -28,328 0.55% 6,588,462
2008-08-19 2008-08-15 60.920 128,066 -1,417 0.71% 7,801,764
2008-08-18 2008-08-14 55.048 129,483 -43 0.72% 7,127,790
2008-08-15 2008-08-13 54.314 129,526 -6,987 0.72% 7,035,088
2008-08-14 2008-08-12 57.250 136,513 +3,488 0.76% 7,815,369
2008-08-13 2008-08-11 62.388 133,025 +23,238 0.74% 8,299,140
2008-08-12 2008-08-08 58.718 109,787 +17,341 0.61% 6,446,467
2008-08-11 2008-08-07 55.048 92,446 +19,183 0.51% 5,088,975
2008-07-25 2008-07-23 48.442 73,263 +109 0.41% 3,549,029
2008-07-23 2008-07-21 46.974 73,154 -41 0.40% 3,436,362
2008-07-21 2008-07-17 46.974 73,195 -131 0.40% 3,438,288
2008-07-16 2008-07-14 55.782 73,326 -545 0.41% 4,090,275
2008-07-15 2008-07-11 52.112 73,871 -1,321 0.41% 3,849,579
2008-07-14 2008-07-10 46.240 75,192 -142 0.42% 3,476,907
2008-07-11 2008-07-09 46.240 75,334 -22 0.42% 3,483,473
2008-07-10 2008-07-08 44.038 75,356 -414 0.42% 3,318,562
2008-07-09 2008-07-07 44.038 75,770 +545 0.42% 3,336,794
2008-07-07 2008-07-03 41.103 75,225 -381 0.42% 3,091,940
2008-06-30 2008-06-26 53.580 75,606 -491 0.42% 4,050,979
2008-06-24 2008-06-20 55.782 76,097 +850 0.42% 4,244,847
2008-06-23 2008-06-19 57.250 75,247 -545 0.42% 4,307,891
2008-06-20 2008-06-18 54.314 75,792 -817 0.42% 4,116,574
2008-06-19 2008-06-17 54.314 76,609 -10,540 0.42% 4,160,949
2008-06-18 2008-06-16 63.122 87,149 +5,395 0.48% 5,501,001
2008-06-17 2008-06-13 66.058 81,754 -654 0.45% 5,400,481
2008-06-12 2008-06-10 70.462 82,408 +1,886 0.46% 5,806,594
2008-06-11 2008-06-06 74.865 80,522 +1,057 0.45% 6,028,310
2008-06-10 2008-06-05 73.397 79,465 +305 0.44% 5,832,527
2008-06-06 2008-06-04 76.333 79,160 +3,292 0.44% 6,042,547
2008-06-05 2008-06-03 79.269 75,868 +3,575 0.42% 6,013,998
2008-06-04 2008-06-02 83.673 72,293 +4,088 0.40% 6,048,978
2008-05-30 2008-05-28 84.407 68,205 -404 0.38% 5,756,983
2008-05-29 2008-05-27 84.407 68,609 -6,136 0.38% 5,791,083
2008-05-28 2008-05-26 85.875 74,745 -98 0.41% 6,418,727
2008-05-27 2008-05-23 86.609 74,843 +5,733 0.41% 6,482,075
2008-05-23 2008-05-21 85.141 69,110 -153 0.38% 5,884,096
2008-05-22 2008-05-20 85.875 69,263 -294 0.38% 5,947,960
2008-05-21 2008-05-19 86.609 69,557 +872 0.38% 6,024,260
2008-05-20 2008-05-16 88.811 68,685 -436 0.38% 6,099,976
2008-05-19 2008-05-15 85.875 69,121 +54 0.38% 5,935,766
2008-05-15 2008-05-13 86.609 69,067 -327 0.38% 5,981,822
2008-05-14 2008-05-09 86.609 69,394 +1,570 0.38% 6,010,143
2008-05-13 2008-05-08 88.811 67,824 +4,033 0.38% 6,023,510
2008-05-09 2008-05-07 90.279 63,791 +4,414 0.35% 5,758,978
2008-05-08 2008-05-06 96.885 59,377 +5,254 0.33% 5,752,718
2008-05-07 2008-05-05 102.022 54,123 -5,526 0.30% 5,521,760
2008-05-06 2008-05-02 95.417 59,649 +708 0.33% 5,691,509
2008-05-05 2008-04-30 93.949 58,941 +458 0.33% 5,537,431
2008-05-02 2008-04-29 94.683 58,483 +1,504 0.32% 5,537,328
2008-04-30 2008-04-28 94.683 56,979 +3,161 0.32% 5,394,925
2008-04-29 2008-04-25 94.683 53,818 -7,085 0.30% 5,095,633
2008-04-28 2008-04-24 91.013 60,903 -163 0.34% 5,542,954
2008-04-25 2008-04-23 89.545 61,066 -1,908 0.34% 5,468,147
2008-04-24 2008-04-22 88.811 62,974 +273 0.35% 5,592,777
2008-04-23 2008-04-21 88.811 62,701 -305 0.35% 5,568,532
2008-04-22 2008-04-18 88.811 63,006 +3,291 0.35% 5,595,619
2008-04-21 2008-04-17 91.013 59,715 -1,275 0.33% 5,434,831
2008-04-18 2008-04-16 88.811 60,990 +131 0.34% 5,416,577
2008-04-17 2008-04-15 91.013 60,859 +3,411 0.34% 5,538,949
2008-04-16 2008-04-14 89.545 57,448 +1,090 0.32% 5,144,174
2008-04-15 2008-04-11 94.683 56,358 +1,145 0.31% 5,336,127
2008-04-14 2008-04-10 102.022 55,213 -4,600 0.31% 5,632,965
2008-04-11 2008-04-09 108.628 59,813 +7,521 0.33% 6,497,379
2008-04-10 2008-04-08 91.747 52,292 -883 0.29% 4,797,623
2008-04-09 2008-04-07 89.545 53,175 +436 0.29% 4,761,549
2008-04-08 2008-04-03 93.215 52,739 -436 0.29% 4,916,052
2008-04-07 2008-04-02 93.949 53,175 +283 0.29% 4,995,723
2008-04-03 2008-04-01 91.013 52,892 +3,434 0.29% 4,813,850
2008-04-02 2008-03-31 89.545 49,458 +272 0.27% 4,428,710
2008-04-01 2008-03-28 93.215 49,186 +1,668 0.27% 4,584,860
2008-03-28 2008-03-26 96.151 47,518 -185 0.26% 4,568,886
2008-03-25 2008-03-19 90.279 47,703 -1,134 0.26% 4,306,572
2008-03-20 2008-03-18 90.279 48,837 -5,657 0.27% 4,408,948
2008-03-18 2008-03-14 113.766 54,494 -163 0.30% 6,199,566
2008-03-17 2008-03-13 115.234 54,657 +1,428 0.30% 6,298,343
2008-03-14 2008-03-12 124.042 53,229 +2,310 0.29% 6,602,614
2008-03-13 2008-03-11 121.840 50,919 +1,744 0.28% 6,203,958
2008-03-12 2008-03-10 124.776 49,175 -1,046 0.27% 6,135,842
2008-03-11 2008-03-07 137.987 50,221 -284 0.28% 6,929,854
2008-03-10 2008-03-06 145.327 50,505 -185 0.28% 7,339,736
2008-03-07 2008-03-05 137.253 50,690 -7,412 0.28% 6,957,365
2008-03-06 2008-03-04 144.593 58,102 -3,128 0.32% 8,401,140
2008-03-05 2008-03-03 162.208 61,230 -599 0.34% 9,932,016
2008-03-04 2008-02-29 165.144 61,829 +708 0.34% 10,210,703
2008-03-03 2008-02-28 166.612 61,121 -22 0.34% 10,183,503
2008-02-29 2008-02-27 163.676 61,143 +22 0.34% 10,007,659
2008-02-28 2008-02-26 163.676 61,121 +131 0.34% 10,004,058
2008-02-27 2008-02-25 168.080 60,990 +316 0.34% 10,251,207
2008-02-26 2008-02-22 165.878 60,674 +589 0.34% 10,064,494
2008-02-25 2008-02-21 173.218 60,085 -4,077 0.33% 10,407,800
2008-02-22 2008-02-20 180.558 64,162 -2,736 0.35% 11,584,943
2008-02-21 2008-02-19 181.292 66,898 +3,456 0.37% 12,128,050
2008-02-20 2008-02-18 165.144 63,442 +163 0.35% 10,477,080
2008-02-19 2008-02-15 159.272 63,279 +534 0.35% 10,078,600
2008-02-18 2008-02-14 166.612 62,745 +109 0.35% 10,454,081
2008-02-15 2008-02-13 165.878 62,636 -785 0.35% 10,389,947
2008-02-14 2008-02-12 168.814 63,421 -174 0.35% 10,706,359
2008-02-13 2008-02-11 168.080 63,595 +207 0.35% 10,689,056
2008-02-12 2008-02-06 167.346 63,388 +3,008 0.35% 10,607,738
2008-02-11 2008-02-04 160.740 60,380 -109 0.33% 9,705,504
2008-02-05 2008-02-01 121.840 60,489 +491 0.33% 7,369,964
2008-02-04 2008-01-31 102.756 59,998 +349 0.33% 6,165,179
2008-02-01 2008-01-30 111.564 59,649 +130 0.33% 6,654,687
2008-01-31 2008-01-29 122.574 59,519 +1,265 0.33% 7,295,465
2008-01-30 2008-01-28 125.510 58,254 -44 0.32% 7,311,437
2008-01-29 2008-01-25 134.317 58,298 -1,428 0.32% 7,830,430
2008-01-28 2008-01-24 129.179 59,726 -163 0.33% 7,715,374
2008-01-25 2008-01-23 135.051 59,889 +1,199 0.33% 8,088,086
2008-01-24 2008-01-22 124.776 58,690 +338 0.32% 7,323,082
2008-01-23 2008-01-21 159.272 58,352 -632 0.32% 9,293,865
2008-01-22 2008-01-18 170.282 58,984 -393 0.33% 10,043,917
2008-01-21 2008-01-17 167.346 59,377 -1,297 0.33% 9,936,513
2008-01-18 2008-01-16 168.814 60,674 -687 0.34% 10,242,627
2008-01-17 2008-01-15 198.173 61,361 +1,199 0.34% 12,160,098
2008-01-16 2008-01-14 223.862 60,162 -555 0.33% 13,467,996
2008-01-15 2008-01-11 227.532 60,717 -892 0.34% 13,815,064
2008-01-14 2008-01-10 231.202 61,609 -708 0.34% 14,244,119
2008-01-11 2008-01-09 231.202 62,317 -763 0.34% 14,407,810
2008-01-10 2008-01-08 223.862 63,080 -131 0.35% 14,121,226
2008-01-09 2008-01-07 231.202 63,211 +1,384 0.35% 14,614,505
2008-01-08 2008-01-04 234.872 61,827 +3,597 0.34% 14,521,418
2008-01-07 2008-01-03 231.202 58,230 +55 0.32% 13,462,888
2008-01-04 2008-01-02 234.872 58,175 +501 0.32% 13,663,667
2008-01-03 2007-12-31 238.542 57,674 -414 0.32% 13,757,652
2008-01-02 2007-12-27 238.542 58,088 +752 0.32% 13,856,408
2007-12-28 2007-12-24 245.881 57,336 -1,406 0.37% 14,097,857
2007-12-27 2007-12-20 227.532 58,742 -981 0.38% 13,365,688
2007-12-21 2007-12-19 234.872 59,723 -65 0.39% 14,027,248
2007-12-20 2007-12-18 234.872 59,788 +22 0.39% 14,042,515
2007-12-19 2007-12-17 238.542 59,766 -367 0.39% 14,256,681
2007-12-18 2007-12-14 256.891 60,133 -785 0.39% 15,447,628
2007-12-17 2007-12-13 256.891 60,918 -2,180 0.40% 15,649,287
2007-12-14 2007-12-12 264.231 63,098 +273 0.41% 16,672,433
2007-12-13 2007-12-11 282.580 62,825 +3,826 0.41% 17,753,097
2007-12-12 2007-12-10 275.240 58,999 -1,505 0.38% 16,238,907
2007-12-11 2007-12-07 242.212 60,504 +1,199 0.39% 14,654,767
2007-12-10 2007-12-06 238.542 59,305 +327 0.39% 14,146,714
2007-12-07 2007-12-05 238.542 58,978 +33 0.38% 14,068,710
2007-12-06 2007-12-04 234.872 58,945 +643 0.38% 13,844,518
2007-12-05 2007-12-03 245.881 58,302 -2,409 0.38% 14,335,378
2007-12-04 2007-11-30 245.881 60,711 -294 0.40% 14,927,706
2007-12-03 2007-11-29 253.221 61,005 +294 0.40% 15,447,756
2007-11-30 2007-11-28 249.551 60,711 -490 0.40% 15,150,508
2007-11-29 2007-11-27 249.551 61,201 +109 0.85% 15,272,788
2007-11-28 2007-11-26 264.231 61,092 -2,038 0.85% 16,142,386
2007-11-27 2007-11-23 231.202 63,130 +3,270 0.88% 14,595,777
2007-11-26 2007-11-22 245.881 59,860 +3,575 0.83% 14,718,461
2007-11-23 2007-11-21 389.006 56,285 +7,891 0.78% 21,895,226
2007-11-13 2007-11-09 477.083 48,394 +13 0.67% 23,087,971
2007-11-06 2007-11-02 477.083 48,381 +5,058 0.67% 23,081,769
2007-11-05 2007-11-01 440.385 43,323 +1,079 0.60% 19,078,783
2007-11-02 2007-10-31 425.705 42,244 +65 0.59% 17,983,487
2007-11-01 2007-10-30 425.705 42,179 -1,220 0.59% 17,955,817
2007-10-31 2007-10-29 411.026 43,399 +2,485 0.60% 17,838,102
2007-10-30 2007-10-26 411.026 40,914 -2,082 0.57% 16,816,703
2007-10-29 2007-10-25 440.385 42,996 +4,926 0.60% 18,934,777
2007-10-26 2007-10-24 425.705 38,070 +14,944 0.53% 16,206,594
2007-10-25 2007-10-23 359.647 23,126 +131 0.32% 8,317,207
2007-10-24 2007-10-22 348.638 22,995 -2,889 0.32% 8,016,927
2007-10-23 2007-10-18 319.279 25,884 -240 0.36% 8,264,214
2007-10-22 2007-10-17 282.580 26,124 +2,878 0.36% 7,382,123
2007-10-18 2007-10-16 249.551 23,246 -523 0.32% 5,801,069
2007-10-17 2007-10-15 253.221 23,769 -578 0.33% 6,018,814
2007-10-16 2007-10-12 242.212 24,347 -76 0.34% 5,897,124
2007-10-15 2007-10-11 249.551 24,423 +141 0.34% 6,094,791
2007-10-12 2007-10-10 249.551 24,282 -119 0.34% 6,059,604
2007-10-11 2007-10-09 242.212 24,401 -186 0.34% 5,910,204
2007-10-10 2007-10-08 242.212 24,587 +153 0.34% 5,955,255
2007-10-09 2007-10-05 253.221 24,434 +65 0.34% 6,187,206
2007-10-08 2007-10-04 212.853 24,369 -3,673 0.34% 5,187,004
2007-10-05 2007-10-03 223.862 28,042 -2,147 0.39% 6,277,543
2007-10-04 2007-10-02 238.542 30,189 +1,951 0.42% 7,201,334
2007-10-03 2007-09-28 238.542 28,238 -785 0.39% 6,735,940
2007-10-02 2007-09-27 242.212 29,023 -1,362 0.40% 7,029,705
2007-09-28 2007-09-25 242.212 30,385 +1,460 0.51% 7,359,598
2007-09-27 2007-09-24 256.891 28,925 -327 0.48% 7,430,573
2007-09-25 2007-09-21 245.881 29,252 +1,188 0.49% 7,192,523
2007-09-24 2007-09-20 253.221 28,064 +2,551 0.47% 7,106,398
2007-09-21 2007-09-19 267.901 25,513 -850 0.43% 6,834,949
2007-09-20 2007-09-18 293.590 26,363 +261 0.44% 7,739,906
2007-09-19 2007-09-17 253.221 26,102 +7,248 0.44% 6,609,579
2007-09-18 2007-09-14 212.853 18,854 -2,354 0.31% 4,013,122
2007-09-17 2007-09-13 220.192 21,208 -76 0.35% 4,669,838
2007-09-14 2007-09-12 223.862 21,284 -98 0.36% 4,764,683
2007-09-13 2007-09-11 216.522 21,382 +4,142 0.36% 4,629,683
2007-09-12 2007-09-10 227.532 17,240 -77 0.29% 3,922,653
2007-09-11 2007-09-07 201.843 17,317 -163 0.29% 3,495,314
2007-09-10 2007-09-06 198.173 17,480 -1,363 0.29% 3,464,065
2007-09-07 2007-09-05 194.503 18,843 +55 0.31% 3,665,024
2007-09-06 2007-09-04 190.833 18,788 +741 0.31% 3,585,377
2007-08-30 2007-08-28 187.163 18,047 -174 0.30% 3,377,739
2007-08-29 2007-08-27 212.853 18,221 -1,864 0.30% 3,878,387
2007-08-28 2007-08-24 194.503 20,085 +109 0.34% 3,906,597
2007-08-27 2007-08-23 154.135 19,976 +2,289 0.33% 3,078,993
2007-08-24 2007-08-22 139.455 17,687 +32 0.30% 2,466,543
2007-08-23 2007-08-21 137.987 17,655 +120 0.29% 2,436,164
2007-08-22 2007-08-20 140.189 17,535 -11 0.29% 2,458,216
2007-08-21 2007-08-17 118.904 17,546 +109 0.29% 2,086,287
2007-08-20 2007-08-16 133.583 17,437 +131 0.29% 2,329,293
2007-08-17 2007-08-15 153.401 17,306 +142 0.29% 2,654,751
2007-08-16 2007-08-14 158.538 17,164 +261 0.29% 2,721,154
2007-08-15 2007-08-13 170.282 16,903 -130 0.28% 2,878,278
2007-08-14 2007-08-10 165.878 17,033 -153 0.28% 2,825,403
2007-08-13 2007-08-09 176.154 17,186 -1,210 0.29% 3,027,380
2007-08-10 2007-08-08 165.878 18,396 -839 0.31% 3,051,495
2007-08-09 2007-08-07 153.401 19,235 +11 0.32% 2,950,661
2007-08-08 2007-08-06 187.163 19,224 -327 0.32% 3,598,030
2007-08-07 2007-08-03 220.192 19,551 +1,144 0.33% 4,304,980
2007-08-06 2007-08-02 209.183 18,407 -784 0.31% 3,850,426
2007-08-03 2007-08-01 223.862 19,191 +632 0.32% 4,296,139
2007-08-02 2007-07-31 249.551 18,559 -632 0.31% 4,631,422
2007-08-01 2007-07-30 260.561 19,191 +119 0.32% 5,000,424
2007-07-31 2007-07-27 271.571 19,072 +633 0.32% 5,179,393
2007-07-30 2007-07-26 297.260 18,439 +970 0.47% 5,481,170
2007-07-27 2007-07-25 282.580 17,469 -1,134 0.44% 4,936,392
2007-07-26 2007-07-24 264.231 18,603 +621 0.47% 4,915,485
2007-07-25 2007-07-23 275.240 17,982 -697 0.46% 4,949,373
2007-07-24 2007-07-20 282.580 18,679 -1,079 0.48% 5,278,314
2007-07-23 2007-07-19 278.910 19,758 +1,340 0.50% 5,510,709
2007-07-20 2007-07-18 264.231 18,418 +2,845 0.47% 4,866,602
2007-07-19 2007-07-17 293.590 15,573 +687 0.40% 4,572,073
2007-07-18 2007-07-16 311.939 14,886 -164 0.38% 4,643,525
2007-07-17 2007-07-13 348.638 15,050 -239 0.38% 5,246,999
2007-07-16 2007-07-12 355.978 15,289 -1,254 0.39% 5,442,541
2007-07-13 2007-07-11 366.987 16,543 +55 0.42% 6,071,069
2007-07-12 2007-07-10 381.667 16,488 +440 0.42% 6,292,920
2007-07-11 2007-07-09 389.006 16,048 +1,635 0.41% 6,242,775
2007-07-10 2007-07-06 418.365 14,413 +1,242 0.37% 6,029,900
2007-07-09 2007-07-05 455.064 13,171 +3,017 0.34% 5,993,649
2007-06-26 2007-06-22 10,154 0.34%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top