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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-12-06 2023-12-04 0.990 0 +0
2023-12-05 2023-12-01 0.990 0 -772,649
2023-10-10 2023-10-06 0.950 772,649 -16 0.16% 734,017
2023-08-11 2023-08-09 0.680 772,665 -1,000 0.16% 525,412
2023-08-09 2023-08-07 1.030 773,665 +1,000 0.16% 796,875
2023-05-08 2023-05-04 1.500 772,665 -1,000 0.16% 1,158,998
2023-04-18 2023-04-14 1.740 773,665 +2 0.16% 1,346,177
2023-02-06 2023-02-02 1.860 773,663 -600 0.16% 1,439,013
2022-12-23 2022-12-21 1.950 774,263 -14,100 0.16% 1,509,813
2022-09-06 2022-09-02 2.280 788,363 -700 0.16% 1,797,468
2022-06-01 2022-05-30 2.300 789,063 -7,000 0.16% 1,814,845
2022-05-26 2022-05-24 2.300 796,063 +72 0.16% 1,830,945
2022-05-25 2022-05-23 2.340 795,991 -13,000 0.16% 1,862,619
2022-05-10 2022-05-05 2.320 808,991 +2,000 0.17% 1,876,859
2022-03-25 2022-03-23 2.400 806,991 +11,000 0.17% 1,936,778
2022-02-21 2022-02-17 2.400 795,991 -6,000 0.16% 1,910,378
2022-02-15 2022-02-11 2.420 801,991 -116 0.17% 1,940,818
2021-11-03 2021-11-01 1.370 802,107 -1,000 0.17% 1,098,887
2021-10-04 2021-09-29 1.580 803,107 -20,000 0.17% 1,268,909
2021-09-20 2021-09-16 1.580 823,107 +425,100 0.17% 1,300,509
2021-08-13 2021-08-11 1.630 398,007 -1,000 0.08% 648,751
2021-08-09 2021-08-05 1.580 399,007 +6,000 0.08% 630,431
2021-08-06 2021-08-04 1.680 393,007 +6,748 0.08% 660,252
2021-07-15 2021-07-13 1.940 386,259 -9,000 0.08% 749,342
2021-05-18 2021-05-14 2.200 395,259 +2,000 0.08% 869,570
2021-05-14 2021-05-12 2.140 393,259 +172 0.08% 841,574
2021-05-07 2021-05-05 2.220 393,087 +3,000 0.08% 872,653
2021-05-06 2021-05-04 2.320 390,087 -5,000 0.08% 905,002
2021-04-27 2021-04-23 1.820 395,087 +776 0.08% 719,058
2021-04-21 2021-04-19 1.810 394,311 +6,000 0.08% 713,703
2021-04-20 2021-04-16 1.830 388,311 -2,000 0.08% 710,609
2021-04-13 2021-04-09 1.900 390,311 +528 0.08% 741,591
2021-02-25 2021-02-23 2.440 389,783 -3,000 0.08% 951,071
2021-02-17 2021-02-11 2.000 392,783 -4,000 0.08% 785,566
2021-02-05 2021-02-03 1.840 396,783 -2 0.08% 730,081
2020-12-07 2020-12-03 2.080 396,785 +700 0.08% 825,313
2020-09-23 2020-09-21 2.240 396,085 -6,299 0.08% 887,230
2020-09-07 2020-09-03 2.080 402,384 -12 0.08% 836,959
2020-07-31 2020-07-29 2.080 402,396 -3,300 0.08% 836,984
2020-07-13 2020-07-09 1.920 405,696 -43,400 0.08% 778,936
2020-05-22 2020-05-20 1.920 449,096 -37,500 0.09% 862,264
2020-05-12 2020-05-08 2.000 486,596 -8,700 0.10% 973,192
2019-12-23 2019-12-19 1.920 495,296 -3,600 0.10% 950,968
2019-07-30 2019-07-26 2.000 498,896 -50,000 0.10% 997,792
2019-07-09 2019-07-05 1.440 548,896 +2,000 0.11% 790,410
2019-06-11 2019-06-06 1.360 546,896 +13,300 0.11% 743,779
2019-05-28 2019-05-24 1.680 533,596 +17,500 0.11% 896,441
2019-02-13 2019-02-11 2.160 516,096 -408 0.11% 1,114,767
2019-01-07 2019-01-03 1.920 516,504 -15,200 0.11% 991,688
2018-12-28 2018-12-24 1.840 531,704 -4,105 0.11% 978,335
2018-12-17 2018-12-13 1.840 535,809 +21,400 0.11% 985,889
2018-12-04 2018-11-30 1.920 514,409 +11,100 0.11% 987,665
2018-11-23 2018-11-21 1.760 503,309 -7,900 0.10% 885,824
2018-10-23 2018-10-19 1.920 511,209 +1,600 0.11% 981,521
2018-10-11 2018-10-09 2.000 509,609 +42,600 0.11% 1,019,218
2018-10-10 2018-10-08 2.000 467,009 +7,400 0.10% 934,018
2018-10-02 2018-09-27 2.160 459,609 +14,100 0.10% 992,755
2018-06-11 2018-06-07 3.200 445,509 -500 0.09% 1,425,629
2018-06-07 2018-06-05 3.200 446,009 -1,500 0.09% 1,427,229
2018-06-05 2018-06-01 3.280 447,509 -8,000 0.09% 1,467,830
2018-05-31 2018-05-29 2.880 455,509 -15,000 0.09% 1,311,866
2018-04-20 2018-04-18 2.880 470,509 +4,800 0.10% 1,355,066
2018-03-29 2018-03-27 2.720 465,709 -57,300 0.10% 1,266,728
2018-03-28 2018-03-26 2.640 523,009 -8,400 0.11% 1,380,744
2018-03-15 2018-03-13 3.120 531,409 -500 0.11% 1,657,996
2018-03-01 2018-02-27 3.200 531,909 -4 0.11% 1,702,109
2018-01-31 2018-01-29 3.280 531,913 -100 0.11% 1,744,675
2018-01-12 2018-01-10 3.600 532,013 -2,000 0.11% 1,915,247
2018-01-11 2018-01-09 3.600 534,013 -2,000 0.11% 1,922,447
2017-12-13 2017-12-11 3.280 536,013 -1,100 0.11% 1,758,123
2017-12-08 2017-12-06 3.520 537,113 +5,000 0.11% 1,890,638
2017-11-30 2017-11-28 3.600 532,113 +15,200 0.11% 1,915,607
2017-11-10 2017-11-08 3.520 516,913 -1,400 0.11% 1,819,534
2017-11-08 2017-11-06 3.680 518,313 -3,600 0.11% 1,907,392
2017-11-01 2017-10-30 4.000 521,913 +4,000 0.11% 2,087,652
2017-10-24 2017-10-20 4.080 517,913 +5,000 0.11% 2,113,085
2017-10-17 2017-10-13 4.560 512,913 +5,000 0.11% 2,338,883
2017-10-16 2017-10-12 4.880 507,913 -700 0.10% 2,478,615
2017-10-13 2017-10-11 4.640 508,613 -27,100 0.11% 2,359,964
2017-10-11 2017-10-09 2.960 535,713 -100 0.11% 1,585,710
2017-09-25 2017-09-21 3.200 535,813 -13,800 0.11% 1,714,602
2017-09-06 2017-09-04 3.360 549,613 -4,000 0.11% 1,846,700
2017-07-31 2017-07-27 3.040 553,613 -10,000 0.11% 1,682,984
2017-07-03 2017-06-29 2.800 563,613 -600 0.12% 1,578,116
2017-06-29 2017-06-27 2.800 564,213 +5,000 0.12% 1,579,796
2017-06-23 2017-06-21 3.040 559,213 -700 0.12% 1,700,008
2017-06-22 2017-06-20 3.040 559,913 -100 0.12% 1,702,136
2017-06-16 2017-06-14 3.200 560,013 +5,000 0.12% 1,792,042
2017-06-15 2017-06-13 3.120 555,013 -12,000 0.11% 1,731,641
2017-06-12 2017-06-08 3.120 567,013 +2,500 0.12% 1,769,081
2017-05-15 2017-05-11 3.360 564,513 -33,800 0.12% 1,896,764
2017-05-12 2017-05-10 3.120 598,313 -5,000 0.12% 1,866,737
2017-05-09 2017-05-05 3.280 603,313 -133,500 0.12% 1,978,867
2017-05-08 2017-05-04 3.440 736,813 -3,900 0.15% 2,534,637
2017-04-26 2017-04-24 3.760 740,713 +18,000 0.15% 2,785,081
2017-04-24 2017-04-20 4.080 722,713 +1,000 0.15% 2,948,669
2017-04-19 2017-04-13 4.080 721,713 -48 0.15% 2,944,589
2017-04-07 2017-04-05 4.240 721,761 -2,000 0.15% 3,060,267
2017-04-05 2017-03-31 4.240 723,761 +2,400 0.15% 3,068,747
2017-03-28 2017-03-24 4.240 721,361 -5,000 0.15% 3,058,571
2017-03-23 2017-03-21 4.080 726,361 -22,200 0.15% 2,963,553
2017-03-21 2017-03-17 4.240 748,561 -16 0.15% 3,173,899
2017-03-20 2017-03-16 4.240 748,577 -4,500 0.15% 3,173,966
2017-03-17 2017-03-15 4.320 753,077 -18,700 0.16% 3,253,293
2017-03-16 2017-03-14 4.320 771,777 -3,900 0.16% 3,334,077
2017-03-15 2017-03-13 4.320 775,677 -5,600 0.16% 3,350,925
2017-03-14 2017-03-10 4.240 781,277 +1,800 0.16% 3,312,614
2017-03-13 2017-03-09 4.240 779,477 +6,000 0.16% 3,304,982
2017-03-09 2017-03-07 4.480 773,477 +2,000 0.16% 3,465,177
2017-03-07 2017-03-03 4.400 771,477 +4,000 0.16% 3,394,499
2017-03-06 2017-03-02 4.480 767,477 +7,700 0.16% 3,438,297
2017-03-03 2017-03-01 4.640 759,777 +4,000 0.16% 3,525,365
2017-03-02 2017-02-28 4.480 755,777 +19,000 0.16% 3,385,881
2017-03-01 2017-02-27 4.880 736,777 +35,000 0.15% 3,595,472
2017-02-22 2017-02-20 5.040 701,777 +37,500 0.15% 3,536,956
2017-02-17 2017-02-15 4.800 664,277 +3,000 0.14% 3,188,530
2017-02-16 2017-02-14 4.960 661,277 -7,500 0.14% 3,279,934
2017-02-03 2017-02-01 4.080 668,777 -30,800 0.14% 2,728,610
2017-02-02 2017-01-27 4.080 699,577 -24 0.14% 2,854,274
2017-01-19 2017-01-17 4.240 699,601 +5,000 0.14% 2,966,308
2017-01-12 2017-01-10 4.560 694,601 +2,500 0.14% 3,167,381
2017-01-09 2017-01-05 4.720 692,101 +4,100 0.14% 3,266,717
2016-12-06 2016-12-02 4.960 688,001 +1,000 0.14% 3,412,485
2016-12-02 2016-11-30 5.040 687,001 +1,000 0.14% 3,462,485
2016-11-23 2016-11-21 5.600 686,001 -3,000 0.14% 3,841,606
2016-11-16 2016-11-14 5.200 689,001 +3,000 0.14% 3,582,805
2016-11-04 2016-11-02 5.280 686,001 -12,900 0.14% 3,622,085
2016-11-01 2016-10-28 5.840 698,901 -3,600 0.14% 4,081,582
2016-10-31 2016-10-27 6.320 702,501 +6,500 0.15% 4,439,806
2016-10-26 2016-10-24 6.160 696,001 +6,000 0.14% 4,287,366
2016-10-24 2016-10-19 6.320 690,001 -6,400 0.14% 4,360,806
2016-09-12 2016-09-08 7.120 696,401 -500 0.14% 4,958,375
2016-09-08 2016-09-06 6.320 696,901 -400 0.14% 4,404,414
2016-08-24 2016-08-22 6.480 697,301 -11,000 0.14% 4,518,510
2016-08-22 2016-08-18 6.240 708,301 -500 0.15% 4,419,798
2016-08-12 2016-08-10 6.240 708,801 +11,000 0.15% 4,422,918
2016-07-22 2016-07-20 6.800 697,801 -7,900 0.14% 4,745,047
2016-07-14 2016-07-12 6.560 705,701 +5,000 0.15% 4,629,399
2016-07-13 2016-07-11 6.400 700,701 +7,900 0.14% 4,484,486
2016-07-08 2016-07-06 6.320 692,801 +600 0.14% 4,378,502
2016-06-16 2016-06-14 6.880 692,201 +3,000 0.14% 4,762,343
2016-06-15 2016-06-13 8.240 689,201 -12,300 0.14% 5,679,016
2016-06-07 2016-06-03 9.760 701,501 -1,500 0.15% 6,846,650
2016-06-03 2016-06-01 9.840 703,001 +7,100 0.15% 6,917,530
2016-06-02 2016-05-31 9.360 695,901 -5,000 0.14% 6,513,633
2016-05-24 2016-05-20 9.520 700,901 -8,800 0.14% 6,672,578
2016-05-20 2016-05-18 9.200 709,701 -37,500 0.15% 6,529,249
2016-05-18 2016-05-16 8.880 747,201 +1,100 0.15% 6,635,145
2016-05-17 2016-05-13 9.440 746,101 -8,400 0.15% 7,043,193
2016-05-16 2016-05-12 9.120 754,501 -5,300 0.16% 6,881,049
2016-05-13 2016-05-11 9.760 759,801 +1,200 0.16% 7,415,658
2016-05-10 2016-05-06 10.160 758,601 +1,200 0.16% 7,707,386
2016-05-09 2016-05-05 11.040 757,401 -300 0.16% 8,361,707
2016-05-06 2016-05-04 10.960 757,701 -17,400 0.16% 8,304,403
2016-05-05 2016-05-03 10.720 775,101 +5,800 0.16% 8,309,083
2016-05-04 2016-04-29 10.080 769,301 -17,500 0.16% 7,754,554
2016-05-03 2016-04-28 10.240 786,801 -16,400 0.16% 8,056,842
2016-04-29 2016-04-27 10.160 803,201 -70,500 0.17% 8,160,522
2016-04-28 2016-04-26 10.720 873,701 -19,700 0.18% 9,366,075
2016-04-27 2016-04-25 9.600 893,401 -30,400 0.18% 8,576,650
2016-04-25 2016-04-21 9.120 923,801 -9,100 0.19% 8,425,065
2016-04-22 2016-04-20 8.880 932,901 -12,500 0.19% 8,284,161
2016-04-14 2016-04-12 8.480 945,401 +3,700 0.20% 8,017,000
2016-04-13 2016-04-11 8.400 941,701 +12,000 0.19% 7,910,288
2016-04-12 2016-04-08 9.120 929,701 -82,700 0.19% 8,478,873
2016-04-11 2016-04-07 8.800 1,012,401 -32,700 0.21% 8,909,129
2016-04-07 2016-04-05 8.160 1,045,101 -16,400 0.22% 8,528,024
2016-03-24 2016-03-22 8.320 1,061,501 +13,900 0.22% 8,831,688
2016-03-23 2016-03-21 8.320 1,047,601 -9,100 0.22% 8,716,040
2016-03-22 2016-03-18 7.520 1,056,701 +8,100 0.22% 7,946,392
2016-03-21 2016-03-17 7.200 1,048,601 -11,100 0.22% 7,549,927
2016-03-11 2016-03-09 6.640 1,059,701 +2,500 0.22% 7,036,415
2016-03-10 2016-03-08 7.040 1,057,201 +2,000 0.22% 7,442,695
2016-03-09 2016-03-07 6.320 1,055,201 +1,200 0.22% 6,668,870
2016-03-08 2016-03-04 6.480 1,054,001 -12,500 0.22% 6,829,926
2016-03-01 2016-02-26 6.160 1,066,501 +12,500 0.22% 6,569,646
2016-02-25 2016-02-23 6.320 1,054,001 -12,100 0.22% 6,661,286
2016-02-23 2016-02-19 6.080 1,066,101 +11,600 0.22% 6,481,894
2016-02-22 2016-02-18 6.080 1,054,501 -15,300 0.22% 6,411,366
2016-02-18 2016-02-16 5.920 1,069,801 -100 0.22% 6,333,222
2016-02-12 2016-02-05 5.920 1,069,901 +12,800 0.22% 6,333,814
2016-02-03 2016-02-01 5.840 1,057,101 -1,500 0.22% 6,173,470
2016-02-02 2016-01-29 6.080 1,058,601 +1,500 0.22% 6,436,294
2016-02-01 2016-01-28 5.920 1,057,101 -700 0.22% 6,258,038
2016-01-18 2016-01-14 6.480 1,057,801 -10,000 0.22% 6,854,550
2016-01-15 2016-01-13 6.400 1,067,801 -8,800 0.22% 6,833,926
2016-01-08 2016-01-06 6.960 1,076,601 -5,000 0.22% 7,493,143
2016-01-06 2016-01-04 7.120 1,081,601 +1,800 0.22% 7,700,999
2016-01-05 2015-12-31 7.280 1,079,801 +12,900 0.22% 7,860,951
2016-01-04 2015-12-29 7.360 1,066,901 +11,100 0.22% 7,852,391
2015-12-30 2015-12-28 7.680 1,055,801 -22,200 0.22% 8,108,552
2015-12-29 2015-12-24 7.440 1,078,001 +9,700 0.22% 8,020,327
2015-12-23 2015-12-21 7.600 1,068,301 -47,500 0.22% 8,119,088
2015-12-18 2015-12-16 7.760 1,115,801 -11,100 0.23% 8,658,616
2015-12-11 2015-12-09 7.280 1,126,901 +2,100 0.23% 8,203,839
2015-12-10 2015-12-08 7.280 1,124,801 +12,400 0.23% 8,188,551
2015-12-04 2015-12-02 7.920 1,112,401 +16,300 0.23% 8,810,216
2015-12-03 2015-12-01 7.920 1,096,101 +10,000 0.23% 8,681,120
2015-12-01 2015-11-27 7.680 1,086,101 -8,200 0.22% 8,341,256
2015-11-30 2015-11-26 7.680 1,094,301 -8,100 0.23% 8,404,232
2015-11-26 2015-11-24 7.920 1,102,401 +24,200 0.23% 8,731,016
2015-11-25 2015-11-23 8.000 1,078,201 +200 0.22% 8,625,608
2015-11-24 2015-11-20 7.760 1,078,001 +11,800 0.22% 8,365,288
2015-11-23 2015-11-19 7.520 1,066,201 +26,500 0.22% 8,017,832
2015-11-20 2015-11-18 7.680 1,039,701 +1,200 0.21% 7,984,904
2015-11-19 2015-11-17 7.760 1,038,501 +30,200 0.21% 8,058,768
2015-11-18 2015-11-16 7.680 1,008,301 +500 0.21% 7,743,752
2015-11-13 2015-11-11 8.880 1,007,801 -106,800 0.21% 8,949,273
2015-11-12 2015-11-10 9.040 1,114,601 +2,364 0.23% 10,075,993
2015-11-11 2015-11-09 9.040 1,112,237 +2,000 0.27% 10,054,622
2015-11-09 2015-11-05 9.040 1,110,237 +2,500 0.27% 10,036,542
2015-11-06 2015-11-04 8.160 1,107,737 -1,900 0.27% 9,039,134
2015-11-05 2015-11-03 8.000 1,109,637 -200,400 0.27% 8,877,096
2015-11-02 2015-10-29 6.640 1,310,037 +36,700 0.32% 8,698,646
2015-10-28 2015-10-26 7.280 1,273,337 +8,100 0.31% 9,269,893
2015-10-27 2015-10-23 7.600 1,265,237 -6,000 0.31% 9,615,801
2015-10-26 2015-10-22 7.280 1,271,237 -5,600 0.31% 9,254,605
2015-10-16 2015-10-14 7.200 1,276,837 +11,100 0.31% 9,193,226
2015-10-15 2015-10-13 7.040 1,265,737 +29,700 0.31% 8,910,788
2015-10-13 2015-10-09 7.040 1,236,037 -24,700 0.30% 8,701,700
2015-10-12 2015-10-08 6.960 1,260,737 -300 0.31% 8,774,730
2015-10-09 2015-10-07 6.720 1,261,037 -12,500 0.31% 8,474,169
2015-10-05 2015-09-30 6.400 1,273,537 -14,100 0.31% 8,150,637
2015-09-25 2015-09-23 6.160 1,287,637 +14,100 0.32% 7,931,844
2015-09-18 2015-09-16 6.560 1,273,537 +13,900 0.31% 8,354,403
2015-09-17 2015-09-15 6.560 1,259,637 +7,500 0.31% 8,263,219
2015-09-16 2015-09-14 6.640 1,252,137 -6,900 0.31% 8,314,190
2015-09-15 2015-09-11 6.640 1,259,037 -16,700 0.31% 8,360,006
2015-09-14 2015-09-10 6.400 1,275,737 +28,600 0.31% 8,164,717
2015-09-11 2015-09-09 6.640 1,247,137 +1,200 0.31% 8,280,990
2015-09-10 2015-09-08 6.480 1,245,937 +25,000 0.31% 8,073,672
2015-09-09 2015-09-07 6.160 1,220,937 +11,300 0.30% 7,520,972
2015-09-04 2015-09-01 6.400 1,209,637 -5,400 0.30% 7,741,677
2015-09-02 2015-08-31 6.800 1,215,037 +8,500 0.30% 8,262,252
2015-09-01 2015-08-28 6.720 1,206,537 -13,700 0.30% 8,107,929
2015-08-28 2015-08-26 6.400 1,220,237 +16,100 0.30% 7,809,517
2015-08-27 2015-08-25 6.160 1,204,137 +37,600 0.30% 7,417,484
2015-08-25 2015-08-21 7.600 1,166,537 +23,700 0.29% 8,865,681
2015-08-24 2015-08-20 8.640 1,142,837 -7,600 0.28% 9,874,112
2015-08-21 2015-08-19 8.880 1,150,437 +2,000 0.28% 10,215,881
2015-08-20 2015-08-18 8.960 1,148,437 -42,500 0.28% 10,289,996
2015-08-19 2015-08-17 9.440 1,190,937 -6,300 0.29% 11,242,445
2015-08-18 2015-08-14 9.200 1,197,237 -1,700 0.29% 11,014,580
2015-08-17 2015-08-13 8.880 1,198,937 -700 0.30% 10,646,561
2015-08-14 2015-08-12 8.480 1,199,637 -7,900 0.30% 10,172,922
2015-08-13 2015-08-11 8.960 1,207,537 -34,400 0.30% 10,819,532
2015-08-12 2015-08-10 8.320 1,241,937 +27,900 0.31% 10,332,916
2015-08-10 2015-08-06 7.840 1,214,037 +24,500 0.30% 9,518,050
2015-08-06 2015-08-04 8.080 1,189,537 +5,200 0.29% 9,611,459
2015-08-05 2015-08-03 7.920 1,184,337 -500,200 0.29% 9,379,949
2015-08-04 2015-07-31 8.400 1,684,537 +21,800 0.41% 14,150,111
2015-08-03 2015-07-30 8.320 1,662,737 +8,000 0.41% 13,833,972
2015-07-31 2015-07-29 8.320 1,654,737 +3,600 0.41% 13,767,412
2015-07-30 2015-07-28 8.080 1,651,137 -36,000 0.41% 13,341,187
2015-07-29 2015-07-27 8.160 1,687,137 -163,300 0.42% 13,767,038
2015-07-28 2015-07-24 9.120 1,850,437 +36,800 0.46% 16,875,985
2015-07-27 2015-07-23 9.360 1,813,637 +40,200 0.45% 16,975,642
2015-07-24 2015-07-22 9.280 1,773,437 -28,000 0.44% 16,457,495
2015-07-23 2015-07-21 9.200 1,801,437 -34,500 0.44% 16,573,220
2015-07-22 2015-07-20 8.000 1,835,937 -4,600 0.45% 14,687,496
2015-07-21 2015-07-17 7.120 1,840,537 +6,100 0.45% 13,104,623
2015-07-20 2015-07-16 6.720 1,834,437 +59,600 0.45% 12,327,417
2015-07-17 2015-07-15 6.800 1,774,837 +1,700 0.44% 12,068,892
2015-07-16 2015-07-14 7.280 1,773,137 -12,500 0.44% 12,908,437
2015-07-15 2015-07-13 6.880 1,785,637 -18,100 0.44% 12,285,183
2015-07-14 2015-07-10 6.640 1,803,737 +5,700 0.44% 11,976,814
2015-07-13 2015-07-09 6.000 1,798,037 +117,700 0.44% 10,788,222
2015-07-10 2015-07-08 4.240 1,680,337 +8,900 0.41% 7,124,629
2015-07-09 2015-07-07 5.200 1,671,437 -900 0.41% 8,691,472
2015-07-08 2015-07-06 5.200 1,672,337 +17,800 0.41% 8,696,152
2015-07-07 2015-07-03 6.000 1,654,537 +48,000 0.41% 9,927,222
2015-07-06 2015-07-02 7.520 1,606,537 +19,400 0.40% 12,081,158
2015-07-03 2015-06-30 8.160 1,587,137 -10,600 0.39% 12,951,038
2015-07-02 2015-06-29 9.680 1,597,737 +17,600 0.39% 15,466,094
2015-06-30 2015-06-26 10.240 1,580,137 -9,000 0.39% 16,180,603
2015-06-29 2015-06-25 10.400 1,589,137 +2,600 0.39% 16,527,025
2015-06-26 2015-06-24 10.080 1,586,537 +22,400 0.39% 15,992,293
2015-06-25 2015-06-23 10.000 1,564,137 -8 0.39% 15,641,370
2015-06-24 2015-06-22 10.240 1,564,145 -50,000 0.39% 16,016,845
2015-06-23 2015-06-19 10.640 1,614,145 -148,200 0.40% 17,174,503
2015-06-22 2015-06-18 10.000 1,762,345 +2,700 0.43% 17,623,450
2015-06-19 2015-06-17 10.080 1,759,645 +43,400 0.43% 17,737,222
2015-06-18 2015-06-16 9.760 1,716,245 +2,300 0.42% 16,750,551
2015-06-17 2015-06-15 10.320 1,713,945 +2,500 0.42% 17,687,912
2015-06-16 2015-06-12 10.720 1,711,445 +45,500 0.42% 18,346,690
2015-06-15 2015-06-11 10.960 1,665,945 +8,300 0.41% 18,258,757
2015-06-12 2015-06-10 10.720 1,657,645 -13,800 0.49% 17,769,954
2015-06-11 2015-06-09 10.720 1,671,445 -31,600 0.49% 17,917,890
2015-06-10 2015-06-08 11.520 1,703,045 +92,700 0.50% 19,619,078
2015-06-09 2015-06-05 12.160 1,610,345 -46,100 0.48% 19,581,795
2015-06-08 2015-06-04 11.200 1,656,445 +25,400 0.49% 18,552,184
2015-06-05 2015-06-03 11.680 1,631,045 -860 0.48% 19,050,606
2015-06-04 2015-06-02 12.800 1,631,905 -89,900 0.48% 20,888,384
2015-06-03 2015-06-01 13.200 1,721,805 -196,400 0.51% 22,727,826
2015-06-02 2015-05-29 10.320 1,918,205 +219,000 0.57% 19,795,876
2015-06-01 2015-05-28 8.640 1,699,205 +6,400 0.50% 14,681,131
2015-05-29 2015-05-27 8.800 1,692,805 -28,000 0.50% 14,896,684
2015-05-28 2015-05-26 8.400 1,720,805 -4,928 0.51% 14,454,762
2015-05-27 2015-05-22 8.640 1,725,733 +10,200 0.51% 14,910,333
2015-05-26 2015-05-21 8.560 1,715,533 -4,100 0.51% 14,684,962
2015-05-22 2015-05-20 8.480 1,719,633 -26,000 0.51% 14,582,488
2015-05-21 2015-05-19 8.400 1,745,633 +628,500 0.52% 14,663,317
2015-05-20 2015-05-18 9.040 1,117,133 +31,100 0.33% 10,098,882
2015-05-19 2015-05-15 8.000 1,086,033 +800 0.32% 8,688,264
2015-05-18 2015-05-14 7.920 1,085,233 +200 0.32% 8,595,045
2015-05-15 2015-05-13 7.920 1,085,033 -12,700 0.32% 8,593,461
2015-05-14 2015-05-12 8.080 1,097,733 +77,100 0.32% 8,869,683
2015-05-13 2015-05-11 7.840 1,020,633 -37,000 0.30% 8,001,763
2015-05-11 2015-05-07 7.840 1,057,633 +5,600 0.31% 8,291,843
2015-05-08 2015-05-06 8.080 1,052,033 +20,100 0.31% 8,500,427
2015-05-07 2015-05-05 7.680 1,031,933 +18,900 0.30% 7,925,245
2015-05-06 2015-05-04 7.920 1,013,033 +99,800 0.30% 8,023,221
2015-05-05 2015-04-30 7.920 913,233 +39,100 0.27% 7,232,805
2015-05-04 2015-04-29 8.160 874,133 +1,700 0.26% 7,132,925
2015-04-30 2015-04-28 8.560 872,433 -11,700 0.26% 7,468,026
2015-04-29 2015-04-27 8.560 884,133 +66,800 0.26% 7,568,178
2015-04-28 2015-04-24 7.840 817,333 -66,300 0.24% 6,407,891
2015-04-27 2015-04-23 8.320 883,633 -1,611,300 0.26% 7,351,827
2015-04-24 2015-04-22 6.400 2,494,933 +39,900 0.74% 15,967,571
2015-04-23 2015-04-21 5.200 2,455,033 -432 0.72% 12,766,172
2015-04-22 2015-04-20 5.120 2,455,465 -15,500 0.72% 12,571,981
2015-04-21 2015-04-17 5.200 2,470,965 -2,400 0.73% 12,849,018
2015-04-20 2015-04-16 5.200 2,473,365 -7,200 0.73% 12,861,498
2015-04-17 2015-04-15 5.200 2,480,565 +83,600 0.73% 12,898,938
2015-04-16 2015-04-14 5.360 2,396,965 +70,500 0.71% 12,847,732
2015-04-15 2015-04-13 5.040 2,326,465 +303,400 0.69% 11,725,384
2015-04-14 2015-04-10 4.400 2,023,065 +110,400 0.60% 8,901,486
2015-04-13 2015-04-09 4.080 1,912,665 +18,300 0.56% 7,803,673
2015-04-10 2015-04-08 4.080 1,894,365 +200 0.56% 7,729,009
2015-04-09 2015-04-02 3.840 1,894,165 +200,000 0.56% 7,273,594
2015-04-08 2015-04-01 3.760 1,694,165 +13,000 0.50% 6,370,060
2015-04-02 2015-03-31 3.840 1,681,165 +9,904 0.50% 6,455,674
2015-04-01 2015-03-30 3.840 1,671,261 -42,400 0.49% 6,417,642
2015-03-31 2015-03-27 3.760 1,713,661 -12,500 0.51% 6,443,365
2015-03-30 2015-03-26 3.840 1,726,161 +800 0.51% 6,628,458
2015-03-27 2015-03-25 3.760 1,725,361 +187,500 0.51% 6,487,357
2015-03-26 2015-03-24 3.760 1,537,861 +250,000 0.45% 5,782,357
2015-03-25 2015-03-23 3.920 1,287,861 +2,400 0.38% 5,048,415
2015-03-24 2015-03-20 3.920 1,285,461 +75,000 0.38% 5,039,007
2015-03-20 2015-03-18 3.920 1,210,461 +12,500 0.36% 4,745,007
2015-03-19 2015-03-17 3.760 1,197,961 -20,000 0.35% 4,504,333
2015-03-18 2015-03-16 3.680 1,217,961 +20,000 0.36% 4,482,096
2015-03-17 2015-03-13 3.760 1,197,961 +3,000 0.35% 4,504,333
2015-03-13 2015-03-11 3.760 1,194,961 +8,500 0.35% 4,493,053
2015-03-12 2015-03-10 3.680 1,186,461 +108,300 0.35% 4,366,176
2015-03-11 2015-03-09 3.680 1,078,161 +22,100 0.32% 3,967,632
2015-03-10 2015-03-06 3.680 1,056,061 +60,700 0.31% 3,886,304
2015-03-09 2015-03-05 3.680 995,361 +100,000 0.29% 3,662,928
2015-03-05 2015-03-03 3.600 895,361 +10,000 0.26% 3,223,300
2015-03-04 2015-03-02 3.600 885,361 +37,500 0.26% 3,187,300
2015-03-03 2015-02-27 3.520 847,861 -62,500 0.25% 2,984,471
2015-02-04 2015-02-02 3.520 910,361 +20,000 0.27% 3,204,471
2015-01-30 2015-01-28 3.680 890,361 +4,200 0.26% 3,276,528
2015-01-28 2015-01-26 3.600 886,161 -100 0.26% 3,190,180
2015-01-22 2015-01-20 3.440 886,261 -75,000 0.26% 3,048,738
2015-01-20 2015-01-16 3.440 961,261 +30,200 0.28% 3,306,738
2015-01-16 2015-01-14 3.440 931,061 +25,000 0.27% 3,202,850
2015-01-12 2015-01-08 3.600 906,061 +12,500 0.27% 3,261,820
2015-01-09 2015-01-07 3.520 893,561 +37,500 0.26% 3,145,335
2015-01-08 2015-01-06 3.520 856,061 +50,000 0.25% 3,013,335
2015-01-06 2015-01-02 3.600 806,061 +35,000 0.24% 2,901,820
2015-01-02 2014-12-29 3.520 771,061 +1,000 0.23% 2,714,135
2014-12-30 2014-12-24 3.520 770,061 +37,500 0.23% 2,710,615
2014-12-29 2014-12-22 3.600 732,561 -2,500 0.22% 2,637,220
2014-12-23 2014-12-19 3.520 735,061 -300 0.22% 2,587,415
2014-12-16 2014-12-12 3.600 735,361 +400 0.22% 2,647,300
2014-12-15 2014-12-11 3.600 734,961 -52,500 0.22% 2,645,860
2014-12-11 2014-12-09 3.760 787,461 +2,500 0.23% 2,960,853
2014-12-09 2014-12-05 4.080 784,961 -62,500 0.23% 3,202,641
2014-12-08 2014-12-04 4.080 847,461 +62,900 0.25% 3,457,641
2014-12-05 2014-12-03 4.080 784,561 -15,000 0.23% 3,201,009
2014-12-04 2014-12-02 4.080 799,561 -24,500 0.24% 3,262,209
2014-12-02 2014-11-28 4.320 824,061 +53,700 0.24% 3,559,944
2014-12-01 2014-11-27 4.320 770,361 +4,500 0.23% 3,327,960
2014-11-25 2014-11-21 4.400 765,861 +43,800 0.23% 3,369,788
2014-11-20 2014-11-18 3.840 722,061 -2,000 0.21% 2,772,714
2014-11-19 2014-11-17 4.000 724,061 -19,000 0.21% 2,896,244
2014-11-18 2014-11-14 4.080 743,061 -500 0.22% 3,031,689
2014-11-17 2014-11-13 3.840 743,561 -19,000 0.22% 2,855,274
2014-11-14 2014-11-12 4.000 762,561 -20,000 0.23% 3,050,244
2014-11-13 2014-11-11 4.000 782,561 +13,000 0.23% 3,130,244
2014-11-12 2014-11-10 4.240 769,561 +16,500 0.23% 3,262,939
2014-10-27 2014-10-23 3.440 753,061 -100 0.22% 2,590,530
2014-10-20 2014-10-16 3.600 753,161 +25,000 0.22% 2,711,380
2014-10-14 2014-10-10 3.760 728,161 -25,000 0.21% 2,737,885
2014-10-13 2014-10-09 3.520 753,161 +25,000 0.22% 2,651,127
2014-10-06 2014-09-30 3.440 728,161 -48 0.21% 2,504,874
2014-09-24 2014-09-22 3.760 728,209 -5 0.21% 2,738,066
2014-09-22 2014-09-18 3.600 728,214 -130,000 0.21% 2,621,570
2014-09-19 2014-09-17 3.760 858,214 +128,300 0.25% 3,226,885
2014-09-17 2014-09-15 3.680 729,914 +110,000 0.22% 2,686,084
2014-09-15 2014-09-11 3.840 619,914 +134,100 0.18% 2,380,470
2014-09-12 2014-09-10 3.680 485,814 +2,000 0.14% 1,787,796
2014-09-10 2014-09-05 3.680 483,814 +300 0.14% 1,780,436
2014-09-05 2014-09-03 3.680 483,514 -200 0.14% 1,779,332
2014-09-04 2014-09-02 3.680 483,714 -8,800 0.14% 1,780,068
2014-09-01 2014-08-28 3.760 492,514 -22,500 0.15% 1,851,853
2014-08-26 2014-08-22 3.920 515,014 -1,500 0.15% 2,018,855
2014-08-20 2014-08-18 3.840 516,514 -25,000 0.15% 1,983,414
2014-08-19 2014-08-15 3.760 541,514 +25,000 0.16% 2,036,093
2014-08-15 2014-08-13 3.760 516,514 +62,500 0.15% 1,942,093
2014-08-12 2014-08-08 3.920 454,014 +200 0.13% 1,779,735
2014-08-11 2014-08-07 3.920 453,814 +100 0.13% 1,778,951
2014-08-08 2014-08-06 3.920 453,714 -25,000 0.13% 1,778,559
2014-08-07 2014-08-05 4.000 478,714 +22,500 0.14% 1,914,856
2014-08-05 2014-08-01 4.240 456,214 -112 0.13% 1,934,347
2014-07-25 2014-07-23 4.160 456,326 -300 0.13% 1,898,316
2014-07-03 2014-06-30 4.240 456,626 -12,500 0.13% 1,936,094
2014-06-30 2014-06-26 4.240 469,126 -75,400 0.14% 1,989,094
2014-06-18 2014-06-16 4.320 544,526 +25,000 0.16% 2,352,352
2014-06-13 2014-06-11 4.320 519,526 +600 0.15% 2,244,352
2014-06-12 2014-06-10 4.240 518,926 -32 0.15% 2,200,246
2014-06-11 2014-06-09 4.240 518,958 -500 0.15% 2,200,382
2014-06-10 2014-06-06 4.160 519,458 -88 0.15% 2,160,945
2014-05-22 2014-05-20 4.080 519,546 -2,700 0.15% 2,119,748
2014-05-15 2014-05-13 4.160 522,246 -24,800 0.15% 2,172,543
2014-05-12 2014-05-08 4.160 547,046 -3,700 0.16% 2,275,711
2014-05-08 2014-05-05 4.160 550,746 -14,200 0.16% 2,291,103
2014-05-05 2014-04-30 4.080 564,946 -4,000 0.17% 2,304,980
2014-04-30 2014-04-28 4.240 568,946 -37,500 0.17% 2,412,331
2014-04-29 2014-04-25 4.400 606,446 -68,200 0.18% 2,668,362
2014-04-28 2014-04-24 4.560 674,646 +500 0.20% 3,076,386
2014-04-24 2014-04-22 4.400 674,146 -15,300 0.20% 2,966,242
2014-04-23 2014-04-17 4.400 689,446 -5,000 0.20% 3,033,562
2014-04-17 2014-04-15 4.480 694,446 +11,600 0.21% 3,111,118
2014-04-15 2014-04-11 4.640 682,846 +300 0.20% 3,168,405
2014-04-14 2014-04-10 4.800 682,546 +1,100 0.20% 3,276,221
2014-04-09 2014-04-07 4.720 681,446 +11,200 0.20% 3,216,425
2014-04-02 2014-03-31 4.480 670,246 -46,000 0.20% 3,002,702
2014-03-31 2014-03-27 4.640 716,246 +36,400 0.21% 3,323,381
2014-03-26 2014-03-24 4.720 679,846 -19,500 0.20% 3,208,873
2014-03-25 2014-03-21 4.720 699,346 -1,200 0.21% 3,300,913
2014-03-24 2014-03-20 4.880 700,546 -20,000 0.21% 3,418,664
2014-03-21 2014-03-19 4.960 720,546 -164 0.21% 3,573,908
2014-03-17 2014-03-13 5.040 720,710 +20,000 0.21% 3,632,378
2014-03-06 2014-03-04 5.200 700,710 -14,100 0.21% 3,643,692
2014-03-05 2014-03-03 5.280 714,810 +46,000 0.21% 3,774,197
2014-02-24 2014-02-20 5.120 668,810 +44,688 0.20% 3,424,307
2014-02-19 2014-02-17 4.880 624,122 +19,500 0.18% 3,045,715
2014-02-18 2014-02-14 4.880 604,622 +12,100 0.18% 2,950,555
2014-02-14 2014-02-12 4.800 592,522 +27,700 0.17% 2,844,106
2014-02-13 2014-02-11 4.880 564,822 -13,000 0.17% 2,756,331
2014-02-07 2014-02-05 4.880 577,822 -36,700 0.17% 2,819,771
2014-01-29 2014-01-27 4.960 614,522 +36,500 0.18% 3,048,029
2014-01-28 2014-01-24 5.120 578,022 +2,500 0.17% 2,959,473
2014-01-22 2014-01-20 5.040 575,522 -3,400 0.17% 2,900,631
2014-01-17 2014-01-15 5.280 578,922 -26,600 0.17% 3,056,708
2014-01-09 2014-01-07 5.120 605,522 +1,000 0.18% 3,100,273
2013-12-30 2013-12-24 5.280 604,522 +600 0.18% 3,191,876
2013-12-18 2013-12-16 5.440 603,922 +500 0.18% 3,285,336
2013-12-09 2013-12-05 5.920 603,422 +17,900 0.18% 3,572,258
2013-12-05 2013-12-03 5.600 585,522 +100 0.17% 3,278,923
2013-12-04 2013-12-02 5.680 585,422 -19,400 0.17% 3,325,197
2013-12-03 2013-11-29 5.760 604,822 -36,000 0.18% 3,483,775
2013-12-02 2013-11-28 5.920 640,822 +2,000 0.19% 3,793,666
2013-11-21 2013-11-19 5.840 638,822 -27,500 0.19% 3,730,720
2013-11-19 2013-11-15 6.000 666,322 +6,100 0.20% 3,997,932
2013-11-13 2013-11-11 6.080 660,222 +5,200 0.19% 4,014,150
2013-11-08 2013-11-06 6.320 655,022 -30,000 0.19% 4,139,739
2013-11-06 2013-11-04 6.400 685,022 +16,400 0.20% 4,384,141
2013-11-05 2013-11-01 6.480 668,622 +87,200 0.20% 4,332,671
2013-11-04 2013-10-31 7.200 581,422 +121,100 0.17% 4,186,238
2013-10-30 2013-10-28 6.400 460,322 -2,500 0.14% 2,946,061
2013-10-29 2013-10-25 6.480 462,822 -1,200 0.14% 2,999,087
2013-10-28 2013-10-24 6.400 464,022 +600 0.14% 2,969,741
2013-10-25 2013-10-23 6.400 463,422 -39,000 0.14% 2,965,901
2013-10-22 2013-10-18 6.480 502,422 -21,000 0.15% 3,255,695
2013-10-21 2013-10-17 6.480 523,422 -100 0.15% 3,391,775
2013-10-16 2013-10-11 6.560 523,522 +2,000 0.15% 3,434,304
2013-10-15 2013-10-10 6.560 521,522 +50,000 0.15% 3,421,184
2013-10-11 2013-10-09 6.480 471,522 -800 0.14% 3,055,463
2013-10-10 2013-10-08 6.480 472,322 +200 0.14% 3,060,647
2013-10-07 2013-10-03 6.640 472,122 +8,400 0.14% 3,134,890
2013-09-30 2013-09-26 6.720 463,722 +10,000 0.14% 3,116,212
2013-09-26 2013-09-24 6.720 453,722 -11,200 0.13% 3,049,012
2013-09-25 2013-09-23 6.800 464,922 +8,200 0.14% 3,161,470
2013-09-19 2013-09-17 6.560 456,722 -13,100 0.13% 2,996,096
2013-09-18 2013-09-16 6.640 469,822 -15,500 0.14% 3,119,618
2013-09-16 2013-09-12 6.800 485,322 +28,600 0.14% 3,300,190
2013-09-13 2013-09-11 6.240 456,722 +8,000 0.13% 2,849,945
2013-09-11 2013-09-09 6.160 448,722 -50,000 0.13% 2,764,128
2013-08-30 2013-08-28 6.320 498,722 +1,000 0.15% 3,151,923
2013-08-28 2013-08-26 6.400 497,722 -6,400 0.15% 3,185,421
2013-08-19 2013-08-15 6.560 504,122 +2,900 0.15% 3,307,040
2013-08-16 2013-08-13 6.560 501,222 -4,900 0.15% 3,288,016
2013-08-06 2013-08-02 6.400 506,122 +100 0.15% 3,239,181
2013-08-05 2013-08-01 6.240 506,022 +700 0.15% 3,157,577
2013-08-02 2013-07-31 6.240 505,322 +5,000 0.15% 3,153,209
2013-07-24 2013-07-22 6.480 500,322 +100 0.15% 3,242,087
2013-07-22 2013-07-18 6.240 500,222 -64 0.15% 3,121,385
2013-07-16 2013-07-12 6.560 500,286 +7,100 0.15% 3,281,876
2013-07-08 2013-07-04 6.800 493,186 -5,000 0.15% 3,353,665
2013-06-27 2013-06-25 6.560 498,186 +8,600 0.15% 3,268,100
2013-06-26 2013-06-24 6.560 489,586 +5,000 0.14% 3,211,684
2013-06-19 2013-06-17 7.440 484,586 -2,300 0.14% 3,605,320
2013-06-18 2013-06-14 7.600 486,886 -4,000 0.14% 3,700,334
2013-06-14 2013-06-11 7.760 490,886 +7,700 0.14% 3,809,275
2013-05-23 2013-05-21 7.920 483,186 +4,000 0.14% 3,826,833
2013-05-20 2013-05-15 7.920 479,186 +6,400 0.14% 3,795,153
2013-05-15 2013-05-13 8.160 472,786 -1,200 0.14% 3,857,934
2013-05-14 2013-05-10 7.760 473,986 +1,200 0.14% 3,678,131
2013-05-13 2013-05-09 7.840 472,786 -12,900 0.14% 3,706,642
2013-05-10 2013-05-08 7.840 485,686 +12,500 0.14% 3,807,778
2013-04-30 2013-04-26 8.400 473,186 -3 0.14% 3,974,762
2013-04-23 2013-04-19 8.080 473,189 +7,500 0.14% 3,823,367
2013-04-22 2013-04-18 8.080 465,689 +37,500 0.14% 3,762,767
2013-04-17 2013-04-15 8.480 428,189 -700 0.13% 3,631,043
2013-04-15 2013-04-11 8.880 428,889 -300 0.13% 3,808,534
2013-04-12 2013-04-10 8.880 429,189 -4,000 0.13% 3,811,198
2013-04-11 2013-04-09 8.960 433,189 +1,000 0.13% 3,881,373
2013-04-09 2013-04-05 8.960 432,189 +12,500 0.13% 3,872,413
2013-04-05 2013-04-02 9.120 419,689 +25,000 0.12% 3,827,564
2013-04-03 2013-03-28 9.280 394,689 +25,000 0.12% 3,662,714
2013-04-02 2013-03-27 9.440 369,689 -5,500 0.11% 3,489,864
2013-03-27 2013-03-25 9.440 375,189 -1,200 0.11% 3,541,784
2013-03-26 2013-03-22 9.440 376,389 -5,000 0.11% 3,553,112
2013-03-25 2013-03-21 9.520 381,389 -1,000 0.11% 3,630,823
2013-03-20 2013-03-18 9.120 382,389 +1,000 0.11% 3,487,388
2013-03-19 2013-03-15 9.120 381,389 -300 0.11% 3,478,268
2013-03-15 2013-03-13 9.200 381,689 -3,700 0.11% 3,511,539
2013-03-14 2013-03-12 9.360 385,389 -4,000 0.11% 3,607,241
2013-03-13 2013-03-11 9.600 389,389 -1,800 0.11% 3,738,134
2013-03-11 2013-03-07 9.760 391,189 +1,500 0.12% 3,818,005
2013-03-08 2013-03-06 9.680 389,689 +3,000 0.12% 3,772,190
2013-03-07 2013-03-05 9.440 386,689 +7,200 0.11% 3,650,344
2013-03-06 2013-03-04 9.360 379,489 -400 0.11% 3,552,017
2013-03-05 2013-03-01 9.440 379,889 +7,500 0.11% 3,586,152
2013-02-27 2013-02-25 9.680 372,389 -900 0.11% 3,604,726
2013-02-26 2013-02-22 9.680 373,289 +1,000 0.11% 3,613,438
2013-02-22 2013-02-20 10.320 372,289 -5,800 0.11% 3,842,022
2013-02-21 2013-02-19 10.160 378,089 -5,200 0.11% 3,841,384
2013-02-20 2013-02-18 9.680 383,289 -20,800 0.11% 3,710,238
2013-02-19 2013-02-15 9.760 404,089 +48,000 0.12% 3,943,909
2013-02-18 2013-02-14 9.360 356,089 -14,700 0.11% 3,332,993
2013-02-08 2013-02-06 9.200 370,789 -9,600 0.11% 3,411,259
2013-02-05 2013-02-01 9.360 380,389 -21,000 0.11% 3,560,441
2013-01-31 2013-01-29 9.200 401,389 -2,200 0.12% 3,692,779
2013-01-30 2013-01-28 9.120 403,589 -3,500 0.12% 3,680,732
2013-01-29 2013-01-25 8.880 407,089 +45,500 0.12% 3,614,950
2013-01-25 2013-01-23 9.280 361,589 +9,200 0.11% 3,355,546
2013-01-24 2013-01-22 9.440 352,389 -15,400 0.10% 3,326,552
2013-01-23 2013-01-21 9.120 367,789 -18,800 0.11% 3,354,236
2013-01-22 2013-01-18 9.120 386,589 +6,500 0.11% 3,525,692
2013-01-21 2013-01-17 9.040 380,089 +18,800 0.11% 3,436,005
2013-01-10 2013-01-08 8.960 361,289 +100 0.11% 3,237,149
2013-01-08 2013-01-04 9.040 361,189 -61,000 0.11% 3,265,149
2013-01-04 2013-01-02 8.880 422,189 +61,000 0.12% 3,749,038
2012-12-27 2012-12-20 8.480 361,189 -5,000 0.11% 3,062,883
2012-12-20 2012-12-18 8.640 366,189 -9,600 0.11% 3,163,873
2012-12-19 2012-12-17 8.560 375,789 -10,700 0.11% 3,216,754
2012-12-17 2012-12-13 8.720 386,489 +9,600 0.11% 3,370,184
2012-12-10 2012-12-06 8.240 376,889 +4,700 0.11% 3,105,565
2012-12-07 2012-12-05 8.480 372,189 +300 0.11% 3,156,163
2012-12-04 2012-11-30 8.880 371,889 -3,700 0.11% 3,302,374
2012-12-03 2012-11-29 9.120 375,589 +4,700 0.11% 3,425,372
2012-11-30 2012-11-28 8.960 370,889 +3,000 0.11% 3,323,165
2012-11-28 2012-11-26 9.040 367,889 +1,000 0.11% 3,325,717
2012-11-26 2012-11-22 8.720 366,889 +12,500 0.11% 3,199,272
2012-11-14 2012-11-12 8.960 354,389 -1,000 0.10% 3,175,325
2012-11-13 2012-11-09 9.600 355,389 -14,500 0.10% 3,411,734
2012-11-12 2012-11-08 9.600 369,889 +16,000 0.11% 3,550,934
2012-11-09 2012-11-07 9.680 353,889 -3,100 0.10% 3,425,646
2012-11-08 2012-11-06 8.720 356,989 -6,300 0.11% 3,112,944
2012-11-07 2012-11-05 8.800 363,289 +7,300 0.11% 3,196,943
2012-11-02 2012-10-31 8.800 355,989 +1,800 0.11% 3,132,703
2012-11-01 2012-10-30 8.640 354,189 -1,100 0.10% 3,060,193
2012-10-31 2012-10-29 8.240 355,289 +1,900 0.10% 2,927,581
2012-10-30 2012-10-26 8.400 353,389 +5,000 0.10% 2,968,468
2012-10-29 2012-10-25 8.640 348,389 +536 0.10% 3,010,081
2012-10-25 2012-10-22 8.800 347,853 +400 0.10% 3,061,106
2012-10-24 2012-10-19 8.800 347,453 +200 0.10% 3,057,586
2012-10-22 2012-10-18 8.720 347,253 -6,000 0.10% 3,028,046
2012-10-17 2012-10-15 8.720 353,253 -6,000 0.10% 3,080,366
2012-10-12 2012-10-10 8.880 359,253 +5,000 0.11% 3,190,167
2012-10-11 2012-10-09 8.960 354,253 +4,100 0.10% 3,174,107
2012-10-10 2012-10-08 8.720 350,153 +3,000 0.10% 3,053,334
2012-10-03 2012-09-27 9.200 347,153 -60 0.10% 3,193,808
2012-09-28 2012-09-26 9.200 347,213 -6,000 0.10% 3,194,360
2012-09-27 2012-09-25 9.760 353,213 +1,100 0.10% 3,447,359
2012-09-26 2012-09-24 9.520 352,113 -10,000 0.10% 3,352,116
2012-09-25 2012-09-21 9.280 362,113 -13,000 0.11% 3,360,409
2012-09-20 2012-09-18 9.760 375,113 -1,500 0.11% 3,661,103
2012-09-18 2012-09-14 10.320 376,613 -18,100 0.11% 3,886,646
2012-09-17 2012-09-13 10.400 394,713 -13,500 0.12% 4,105,015
2012-09-14 2012-09-12 9.600 408,213 -3,500 0.12% 3,918,845
2012-09-12 2012-09-10 9.120 411,713 -8,000 0.12% 3,754,823
2012-09-10 2012-09-06 8.240 419,713 +1,300 0.12% 3,458,435
2012-09-06 2012-09-04 7.440 418,413 -16,200 0.12% 3,112,993
2012-09-05 2012-09-03 8.000 434,613 -6,200 0.13% 3,476,904
2012-09-04 2012-08-31 8.240 440,813 -5,000 0.13% 3,632,299
2012-09-03 2012-08-30 8.400 445,813 -20,000 0.13% 3,744,829
2012-08-30 2012-08-28 8.720 465,813 -3,500 0.14% 4,061,889
2012-08-23 2012-08-21 9.040 469,313 +1,000 0.14% 4,242,590
2012-08-21 2012-08-17 9.200 468,313 -1,000 0.14% 4,308,480
2012-08-20 2012-08-16 9.360 469,313 +13,800 0.14% 4,392,770
2012-08-16 2012-08-14 9.520 455,513 -28,700 0.13% 4,336,484
2012-08-14 2012-08-10 9.680 484,213 -24,000 0.14% 4,687,182
2012-08-07 2012-08-03 9.360 508,213 +1,400 0.15% 4,756,874
2012-08-03 2012-08-01 9.440 506,813 +1,100 0.15% 4,784,315
2012-08-02 2012-07-31 9.280 505,713 -7,500 0.15% 4,693,017
2012-08-01 2012-07-30 9.840 513,213 +1,000 0.15% 5,050,016
2012-07-31 2012-07-27 10.160 512,213 +1,800 0.15% 5,204,084
2012-07-30 2012-07-26 10.400 510,413 -3,800 0.15% 5,308,295
2012-07-25 2012-07-23 10.640 514,213 -1,000 0.15% 5,471,226
2012-07-24 2012-07-20 10.640 515,213 -400 0.15% 5,481,866
2012-07-19 2012-07-17 10.560 515,613 -12,500 0.15% 5,444,873
2012-07-18 2012-07-16 10.640 528,113 -12,500 0.15% 5,619,122
2012-07-17 2012-07-13 10.560 540,613 -4,000 0.16% 5,708,873
2012-07-11 2012-07-09 10.640 544,613 -18,800 0.16% 5,794,682
2012-07-10 2012-07-06 10.640 563,413 -9,000 0.17% 5,994,714
2012-07-06 2012-07-04 10.480 572,413 +33,300 0.17% 5,998,888
2012-07-04 2012-06-29 9.760 539,113 -13,500 0.16% 5,261,743
2012-07-03 2012-06-28 9.440 552,613 +6,900 0.16% 5,216,667
2012-06-29 2012-06-27 10.400 545,713 -62,500 0.16% 5,675,415
2012-06-28 2012-06-26 11.040 608,213 -27,500 0.18% 6,714,672
2012-06-27 2012-06-25 11.440 635,713 +28,400 0.19% 7,272,557
2012-06-26 2012-06-22 11.280 607,313 +1,700 0.18% 6,850,491
2012-06-25 2012-06-21 11.040 605,613 +17,500 0.18% 6,685,968
2012-06-21 2012-06-19 10.480 588,113 -62,500 0.17% 6,163,424
2012-06-20 2012-06-18 10.640 650,613 -177,136 0.19% 6,922,522
2012-06-18 2012-06-14 10.720 827,749 -1,000 0.24% 8,873,469
2012-06-15 2012-06-13 11.040 828,749 +10,200 0.24% 9,149,389
2012-06-12 2012-06-08 10.080 818,549 +200 0.24% 8,250,974
2012-06-11 2012-06-07 10.160 818,349 -24,800 0.24% 8,314,426
2012-06-08 2012-06-06 10.080 843,149 +200 0.25% 8,498,942
2012-06-06 2012-06-04 10.000 842,949 -2,900 0.25% 8,429,490
2012-06-04 2012-05-31 10.240 845,849 +3,100 0.25% 8,661,494
2012-06-01 2012-05-30 10.000 842,749 +100 0.25% 8,427,490
2012-05-25 2012-05-23 10.000 842,649 -20,000 0.25% 8,426,490
2012-05-23 2012-05-21 9.760 862,649 -1,900 0.25% 8,419,454
2012-05-21 2012-05-17 9.840 864,549 -2,500 0.25% 8,507,162
2012-05-17 2012-05-15 9.840 867,049 -64,300 0.25% 8,531,762
2012-05-16 2012-05-14 9.840 931,349 -15,500 0.27% 9,164,474
2012-05-15 2012-05-11 9.920 946,849 -12,500 0.28% 9,392,742
2012-05-14 2012-05-10 9.840 959,349 +1,000 0.28% 9,439,994
2012-05-11 2012-05-09 10.080 958,349 +62,700 0.28% 9,660,158
2012-05-10 2012-05-08 9.680 895,649 -5,900 0.26% 8,669,882
2012-05-08 2012-05-04 9.680 901,549 +1,600 0.26% 8,726,994
2012-05-07 2012-05-03 9.600 899,949 -23,200 0.26% 8,639,510
2012-05-04 2012-05-02 9.760 923,149 +1,300 0.27% 9,009,934
2012-05-02 2012-04-27 10.000 921,849 -15,000 0.27% 9,218,490
2012-04-24 2012-04-20 8.800 936,849 +21,700 0.27% 8,244,271
2012-04-23 2012-04-19 8.240 915,149 +25,400 0.27% 7,540,828
2012-04-17 2012-04-13 8.000 889,749 -60,500 0.26% 7,117,992
2012-04-16 2012-04-12 8.000 950,249 -19,400 0.28% 7,601,992
2012-04-13 2012-04-11 8.160 969,649 +7,850 0.28% 7,912,336
2012-04-12 2012-04-10 8.480 961,799 -2,000 0.28% 8,156,056
2012-04-11 2012-04-05 8.400 963,799 +200 0.28% 8,095,912
2012-04-10 2012-04-03 8.400 963,599 -30,000 0.28% 8,094,232
2012-04-03 2012-03-30 8.240 993,599 +200 0.29% 8,187,256
2012-04-02 2012-03-29 8.000 993,399 +12,700 0.29% 7,947,192
2012-03-30 2012-03-28 8.000 980,699 -2,500 0.29% 7,845,592
2012-03-29 2012-03-27 8.400 983,199 +300 0.29% 8,258,872
2012-03-28 2012-03-26 8.320 982,899 +100 0.29% 8,177,720
2012-03-27 2012-03-23 8.400 982,799 -1,200 0.29% 8,255,512
2012-03-26 2012-03-22 8.560 983,999 +3,700 0.29% 8,423,031
2012-03-23 2012-03-21 8.560 980,299 -12,500 0.29% 8,391,359
2012-03-22 2012-03-20 8.480 992,799 -6,300 0.29% 8,418,936
2012-03-21 2012-03-19 8.720 999,099 -5,000 0.29% 8,712,143
2012-03-20 2012-03-16 8.720 1,004,099 -16,600 0.29% 8,755,743
2012-03-19 2012-03-15 8.640 1,020,699 +20,000 0.30% 8,818,839
2012-03-16 2012-03-14 8.880 1,000,699 -37,500 0.29% 8,886,207
2012-03-15 2012-03-13 8.880 1,038,199 -16,000 0.30% 9,219,207
2012-03-13 2012-03-09 8.400 1,054,199 -32,900 0.31% 8,855,272
2012-03-08 2012-03-06 7.920 1,087,099 +900 0.32% 8,609,824
2012-03-07 2012-03-05 8.400 1,086,199 +1,300 0.32% 9,124,072
2012-03-06 2012-03-02 8.640 1,084,899 -12,500 0.32% 9,373,527
2012-03-05 2012-03-01 8.560 1,097,399 +14,900 0.32% 9,393,735
2012-03-02 2012-02-29 9.280 1,082,499 -7,900 0.32% 10,045,591
2012-03-01 2012-02-28 9.360 1,090,399 -23,300 0.32% 10,206,135
2012-02-29 2012-02-27 9.200 1,113,699 -1,600 0.33% 10,246,031
2012-02-28 2012-02-24 9.440 1,115,299 +19,100 0.33% 10,528,423
2012-02-27 2012-02-23 9.040 1,096,199 +7,400 0.32% 9,909,639
2012-02-24 2012-02-22 9.200 1,088,799 +3,000 0.32% 10,016,951
2012-02-23 2012-02-21 9.120 1,085,799 +19,800 0.32% 9,902,487
2012-02-22 2012-02-20 8.800 1,065,999 +7,600 0.31% 9,380,791
2012-02-21 2012-02-17 8.320 1,058,399 -12,500 0.31% 8,805,880
2012-02-20 2012-02-16 8.080 1,070,899 +1,400 0.31% 8,652,864
2012-02-17 2012-02-15 8.240 1,069,499 -400 0.31% 8,812,672
2012-02-16 2012-02-14 8.240 1,069,899 -100 0.31% 8,815,968
2012-02-15 2012-02-13 8.000 1,069,999 +2,400 0.31% 8,559,992
2012-02-14 2012-02-10 7.920 1,067,599 +10,100 0.31% 8,455,384
2012-02-13 2012-02-09 8.320 1,057,499 -24,700 0.31% 8,798,392
2012-02-10 2012-02-08 8.160 1,082,199 +52,200 0.32% 8,830,744
2012-02-09 2012-02-07 7.440 1,029,999 +100,000 0.30% 7,663,193
2012-02-08 2012-02-06 7.440 929,999 +30,000 0.27% 6,919,193
2012-02-06 2012-02-02 7.520 899,999 -200 0.26% 6,767,992
2012-02-01 2012-01-30 7.200 900,199 -38,100 0.26% 6,481,433
2012-01-31 2012-01-27 7.520 938,299 -19,900 0.28% 7,056,008
2012-01-27 2012-01-20 7.200 958,199 -158,000 0.28% 6,899,033
2012-01-26 2012-01-19 6.960 1,116,199 +74,100 0.33% 7,768,745
2012-01-20 2012-01-18 6.640 1,042,099 -1,700 0.31% 6,919,537
2012-01-19 2012-01-17 6.720 1,043,799 -9,000 0.31% 7,014,329
2012-01-17 2012-01-13 6.560 1,052,799 -26,400 0.31% 6,906,361
2012-01-16 2012-01-12 6.720 1,079,199 +34,300 0.32% 7,252,217
2012-01-13 2012-01-11 6.160 1,044,899 +19,600 0.31% 6,436,578
2012-01-12 2012-01-10 5.760 1,025,299 -19,300 0.30% 5,905,722
2012-01-11 2012-01-09 5.360 1,044,599 +25,000 0.31% 5,599,051
2012-01-10 2012-01-06 5.440 1,019,599 +11,300 0.30% 5,546,619
2012-01-05 2012-01-03 5.200 1,008,299 +41,300 0.30% 5,243,155
2011-12-30 2011-12-28 5.040 966,999 -12,500 0.28% 4,873,675
2011-12-29 2011-12-23 5.120 979,499 -44,500 0.29% 5,015,035
2011-12-23 2011-12-21 5.040 1,023,999 -12,500 0.30% 5,160,955
2011-12-22 2011-12-20 5.120 1,036,499 +300 0.30% 5,306,875
2011-12-21 2011-12-19 5.520 1,036,199 +22,300 0.30% 5,719,818
2011-12-20 2011-12-16 5.920 1,013,899 +29,500 0.30% 6,002,282
2011-12-19 2011-12-15 5.760 984,399 -6,300 0.29% 5,670,138
2011-12-16 2011-12-14 5.920 990,699 +12,600 0.29% 5,864,938
2011-12-15 2011-12-13 6.000 978,099 +11,500 0.29% 5,868,594
2011-12-14 2011-12-12 6.080 966,599 -5,000 0.28% 5,876,922
2011-12-12 2011-12-08 6.400 971,599 +96,500 0.29% 6,218,234
2011-12-09 2011-12-07 6.400 875,099 -14,000 0.26% 5,600,634
2011-12-07 2011-12-05 6.400 889,099 +42,800 0.26% 5,690,234
2011-12-06 2011-12-02 6.640 846,299 +6,900 0.25% 5,619,425
2011-12-05 2011-12-01 6.640 839,399 -19,000 0.25% 5,573,609
2011-12-02 2011-11-30 6.560 858,399 +33,200 0.25% 5,631,097
2011-12-01 2011-11-29 8.000 825,199 +21,100 0.24% 6,601,592
2011-11-30 2011-11-28 8.000 804,099 +10,600 0.24% 6,432,792
2011-11-29 2011-11-25 8.080 793,499 -3,000 0.23% 6,411,472
2011-11-23 2011-11-21 9.040 796,499 -12,500 0.23% 7,200,351
2011-11-22 2011-11-18 9.200 808,999 -23,700 0.24% 7,442,791
2011-11-18 2011-11-16 9.360 832,699 -2,000 0.24% 7,794,063
2011-11-17 2011-11-15 9.760 834,699 +18,300 0.24% 8,146,662
2011-11-16 2011-11-14 9.520 816,399 -9,200 0.24% 7,772,118
2011-11-15 2011-11-11 9.200 825,599 -1,000 0.24% 7,595,511
2011-11-14 2011-11-10 8.960 826,599 +38,600 0.24% 7,406,327
2011-11-11 2011-11-09 9.360 787,999 -2,800 0.23% 7,375,671
2011-11-10 2011-11-08 9.280 790,799 -43,900 0.23% 7,338,615
2011-11-09 2011-11-07 8.480 834,699 +12,100 0.24% 7,078,248
2011-11-08 2011-11-04 8.720 822,599 -33,600 0.24% 7,173,063
2011-11-07 2011-11-03 8.560 856,199 +56,000 0.25% 7,329,063
2011-11-04 2011-11-02 8.480 800,199 +18,600 0.23% 6,785,688
2011-11-02 2011-10-31 8.800 781,599 -72,100 0.23% 6,878,071
2011-11-01 2011-10-28 9.440 853,699 +900 0.25% 8,058,919
2011-10-31 2011-10-27 9.840 852,799 +4,000 0.25% 8,391,542
2011-10-28 2011-10-26 9.120 848,799 +21,100 0.25% 7,741,047
2011-10-26 2011-10-24 9.520 827,699 +5,000 0.24% 7,879,694
2011-10-25 2011-10-21 8.720 822,699 +7,000 0.24% 7,173,935
2011-10-24 2011-10-20 8.320 815,699 -2,600 0.24% 6,786,616
2011-10-20 2011-10-18 8.720 818,299 -17,900 0.24% 7,135,567
2011-10-19 2011-10-17 9.600 836,199 +6,000 0.24% 8,027,510
2011-10-18 2011-10-14 9.280 830,199 -4,500 0.24% 7,704,247
2011-10-17 2011-10-13 9.840 834,699 +2,700 0.24% 8,213,438
2011-10-14 2011-10-12 10.000 831,999 -5,000 0.24% 8,319,990
2011-10-13 2011-10-11 8.000 836,999 -900 0.24% 6,695,992
2011-10-12 2011-10-10 7.680 837,899 -13,200 0.25% 6,435,064
2011-10-11 2011-10-07 7.120 851,099 -9,000 0.25% 6,059,825
2011-10-10 2011-10-06 6.720 860,099 +22,200 0.25% 5,779,865
2011-10-06 2011-10-03 7.200 837,899 +6,000 0.25% 6,032,873
2011-09-30 2011-09-27 8.000 831,899 -3,500 0.24% 6,655,192
2011-09-28 2011-09-26 7.200 835,399 -6,100 0.24% 6,014,873
2011-09-27 2011-09-23 7.520 841,499 +1,000 0.25% 6,328,072
2011-09-26 2011-09-22 8.640 840,499 +22,600 0.24% 7,261,911
2011-09-23 2011-09-21 9.680 817,899 +9,000 0.24% 7,917,262
2011-09-22 2011-09-20 11.200 808,899 -12,500 0.24% 9,059,669
2011-09-21 2011-09-19 11.120 821,399 -12,500 0.24% 9,133,957
2011-09-20 2011-09-16 11.920 833,899 -1,000 0.24% 9,940,076
2011-09-19 2011-09-15 10.800 834,899 -15,100 0.24% 9,016,909
2011-09-16 2011-09-14 10.240 849,999 +200 0.25% 8,703,990
2011-09-15 2011-09-12 10.400 849,799 +5,100 0.25% 8,837,910
2011-09-14 2011-09-09 11.040 844,699 -1,500 0.25% 9,325,477
2011-09-12 2011-09-08 11.200 846,199 +23,400 0.25% 9,477,429
2011-09-09 2011-09-07 10.800 822,799 +27,800 0.24% 8,886,229
2011-09-08 2011-09-06 11.520 794,999 +12,800 0.23% 9,158,388
2011-09-07 2011-09-05 12.640 782,199 -3,600 0.23% 9,886,995
2011-09-05 2011-09-01 13.200 785,799 -15,900 0.23% 10,372,547
2011-09-02 2011-08-31 12.800 801,699 +10,500 0.23% 10,261,747
2011-08-30 2011-08-26 12.000 791,199 +3,100 0.23% 9,494,388
2011-08-29 2011-08-25 12.160 788,099 +3,000 0.23% 9,583,284
2011-08-26 2011-08-24 12.240 785,099 -54,800 0.23% 9,609,612
2011-08-25 2011-08-23 12.400 839,899 -6,000 0.24% 10,414,748
2011-08-24 2011-08-22 11.600 845,899 -100 0.25% 9,812,428
2011-08-23 2011-08-19 11.120 845,999 +14,300 0.25% 9,407,509
2011-08-22 2011-08-18 12.320 831,699 -18,500 0.24% 10,246,532
2011-08-15 2011-08-11 13.520 850,199 -700 0.25% 11,494,690
2011-08-12 2011-08-10 13.360 850,899 -5,800 0.25% 11,368,011
2011-08-11 2011-08-09 13.280 856,699 -4,500 0.25% 11,376,963
2011-08-10 2011-08-08 14.000 861,199 +3,800 0.25% 12,056,786
2011-08-09 2011-08-05 14.320 857,399 +19,300 0.25% 12,277,954
2011-08-03 2011-08-01 16.400 838,099 -3,500 0.24% 13,744,824
2011-08-02 2011-07-29 16.160 841,599 +8,800 0.25% 13,600,240
2011-08-01 2011-07-28 16.240 832,799 -500 0.24% 13,524,656
2011-07-29 2011-07-27 16.320 833,299 +1,100 0.24% 13,599,440
2011-07-28 2011-07-26 16.400 832,199 +1,000 0.24% 13,648,064
2011-07-26 2011-07-22 16.000 831,199 -7,500 0.24% 13,299,184
2011-07-25 2011-07-21 15.920 838,699 +1,500 0.24% 13,352,088
2011-07-22 2011-07-20 16.080 837,199 -100 0.24% 13,462,160
2011-07-21 2011-07-19 16.240 837,299 +9,200 0.24% 13,597,736
2011-07-20 2011-07-18 16.800 828,099 +2,500 0.24% 13,912,063
2011-07-19 2011-07-15 16.960 825,599 -4,100 0.24% 14,002,159
2011-07-18 2011-07-14 17.040 829,699 -1,300 0.24% 14,138,071
2011-07-14 2011-07-12 16.480 830,999 +4,000 0.24% 13,694,864
2011-07-13 2011-07-11 17.120 826,999 +1,300 0.24% 14,158,223
2011-07-12 2011-07-08 17.440 825,699 -18,700 0.24% 14,400,191
2011-07-11 2011-07-07 17.040 844,399 -1,500 0.25% 14,388,559
2011-07-08 2011-07-06 16.960 845,899 -45,000 0.25% 14,346,447
2011-07-06 2011-07-04 17.040 890,899 -3,000 0.26% 15,180,919
2011-07-05 2011-06-30 16.640 893,899 -2,000 0.26% 14,874,479
2011-07-04 2011-06-29 16.320 895,899 -7,500 0.26% 14,621,072
2011-06-29 2011-06-27 16.000 903,399 +7,900 0.26% 14,454,384
2011-06-28 2011-06-24 16.240 895,499 +11,041 0.26% 14,542,904
2011-06-27 2011-06-23 16.160 884,458 +5,000 0.26% 14,292,841
2011-06-24 2011-06-22 16.000 879,458 -7,500 0.26% 14,071,328
2011-06-23 2011-06-21 15.840 886,958 -18,000 0.26% 14,049,415
2011-06-22 2011-06-20 15.520 904,958 +25,500 0.26% 14,044,948
2011-06-21 2011-06-17 16.240 879,458 +28,500 0.26% 14,282,398
2011-06-20 2011-06-16 16.720 850,958 +36,100 0.25% 14,228,018
2011-06-17 2011-06-15 17.200 814,858 -155,200 0.24% 14,015,558
2011-06-16 2011-06-14 17.600 970,058 +14,500 0.28% 17,073,021
2011-06-13 2011-06-09 15.600 955,558 -213,500 0.28% 14,906,705
2011-06-10 2011-06-08 16.080 1,169,058 +72,500 0.35% 18,798,453
2011-06-09 2011-06-07 16.080 1,096,558 +7,500 0.33% 17,632,653
2011-06-08 2011-06-03 16.480 1,089,058 +9,300 0.32% 17,947,676
2011-06-07 2011-06-02 16.560 1,079,758 -2,600 0.32% 17,880,792
2011-06-03 2011-06-01 17.040 1,082,358 +24,000 0.32% 18,443,380
2011-06-02 2011-05-31 17.440 1,058,358 +179,400 0.32% 18,457,764
2011-06-01 2011-05-30 16.160 878,958 +8,236 0.26% 14,203,961
2011-05-31 2011-05-27 16.400 870,722 -176 0.26% 14,279,841
2011-05-30 2011-05-26 16.400 870,898 -30,000 0.26% 14,282,727
2011-05-27 2011-05-25 16.240 900,898 +2,500 0.27% 14,630,584
2011-05-26 2011-05-24 16.320 898,398 -7,500 0.27% 14,661,855
2011-05-25 2011-05-23 16.480 905,898 -2,000 0.27% 14,929,199
2011-05-24 2011-05-20 16.720 907,898 -73,360 0.27% 15,180,055
2011-05-23 2011-05-19 17.200 981,258 +66,000 0.29% 16,877,638
2011-05-20 2011-05-18 16.640 915,258 -15,000 0.27% 15,229,893
2011-05-19 2011-05-17 16.400 930,258 -2,500 0.28% 15,256,231
2011-05-18 2011-05-16 15.840 932,758 +700 0.28% 14,774,887
2011-05-17 2011-05-13 16.000 932,058 +8,000 0.28% 14,912,928
2011-05-16 2011-05-12 15.760 924,058 -105,100 0.28% 14,563,154
2011-05-13 2011-05-11 16.240 1,029,158 +68,900 0.31% 16,713,526
2011-05-12 2011-05-09 15.440 960,258 +7,500 0.29% 14,826,384
2011-05-11 2011-05-06 15.360 952,758 +400 0.28% 14,634,363
2011-05-09 2011-05-05 15.360 952,358 +2,000 0.28% 14,628,219
2011-05-06 2011-05-04 15.440 950,358 +83,000 0.28% 14,673,528
2011-05-05 2011-05-03 16.320 867,358 -118,800 0.26% 14,155,283
2011-05-04 2011-04-29 16.480 986,158 +22,104 0.29% 16,251,884
2011-05-03 2011-04-28 17.040 964,054 -25,000 0.29% 16,427,480
2011-04-29 2011-04-27 17.200 989,054 -137,500 0.30% 17,011,729
2011-04-28 2011-04-26 17.600 1,126,554 -11,400 0.34% 19,827,350
2011-04-27 2011-04-21 17.680 1,137,954 +200 0.34% 20,119,027
2011-04-21 2011-04-19 17.520 1,137,754 -1,500 0.34% 19,933,450
2011-04-20 2011-04-18 17.760 1,139,254 -12,500 0.34% 20,233,151
2011-04-19 2011-04-15 18.000 1,151,754 +9,040 0.34% 20,731,572
2011-04-18 2011-04-14 17.840 1,142,714 -2,900 0.34% 20,386,018
2011-04-15 2011-04-13 18.000 1,145,614 -16 0.34% 20,621,052
2011-04-14 2011-04-12 17.840 1,145,630 -17,500 0.34% 20,438,039
2011-04-13 2011-04-11 18.160 1,163,130 -45,096 0.35% 21,122,441
2011-04-12 2011-04-08 18.160 1,208,226 -3,700 0.36% 21,941,384
2011-04-11 2011-04-07 18.320 1,211,926 +600 0.36% 22,202,484
2011-04-08 2011-04-06 18.880 1,211,326 -1,000 0.36% 22,869,835
2011-04-07 2011-04-04 19.040 1,212,326 -20,800 0.36% 23,082,687
2011-04-04 2011-03-31 17.840 1,233,126 +28,400 0.37% 21,998,968
2011-04-01 2011-03-30 17.920 1,204,726 -10,500 0.36% 21,588,690
2011-03-31 2011-03-29 17.840 1,215,226 -11,780 0.36% 21,679,632
2011-03-30 2011-03-28 17.600 1,227,006 +5,000 0.37% 21,595,306
2011-03-29 2011-03-25 18.000 1,222,006 +6,000 0.37% 21,996,108
2011-03-25 2011-03-23 17.760 1,216,006 -400 0.36% 21,596,267
2011-03-23 2011-03-21 17.920 1,216,406 +2,000 0.36% 21,797,996
2011-03-22 2011-03-18 17.920 1,214,406 -77,000 0.36% 21,762,156
2011-03-21 2011-03-17 17.200 1,291,406 -7,800 0.39% 22,212,183
2011-03-17 2011-03-15 17.520 1,299,206 +9,600 0.39% 22,762,089
2011-03-16 2011-03-14 18.080 1,289,606 +6,000 0.39% 23,316,076
2011-03-15 2011-03-11 18.000 1,283,606 -9,100 0.38% 23,104,908
2011-03-14 2011-03-10 18.320 1,292,706 +6,000 0.39% 23,682,374
2011-03-11 2011-03-09 18.880 1,286,706 +700 0.38% 24,293,009
2011-03-10 2011-03-08 19.200 1,286,006 -400 0.38% 24,691,315
2011-03-09 2011-03-07 19.600 1,286,406 -15,300 0.38% 25,213,558
2011-03-08 2011-03-04 19.040 1,301,706 +4,900 0.39% 24,784,482
2011-03-07 2011-03-03 18.160 1,296,806 -300 0.39% 23,549,997
2011-03-04 2011-03-02 18.080 1,297,106 -300 0.39% 23,451,676
2011-03-03 2011-03-01 18.160 1,297,406 +2,200 0.39% 23,560,893
2011-03-02 2011-02-28 18.320 1,295,206 +1,500 0.39% 23,728,174
2011-02-28 2011-02-24 18.160 1,293,706 +4,900 0.39% 23,493,701
2011-02-24 2011-02-22 18.560 1,288,806 -5,700 0.39% 23,920,239
2011-02-23 2011-02-21 19.200 1,294,506 -3,300 0.39% 24,854,515
2011-02-22 2011-02-18 20.000 1,297,806 +158,400 0.39% 25,956,120
2011-02-21 2011-02-17 20.400 1,139,406 -4,300 0.34% 23,243,882
2011-02-18 2011-02-16 19.840 1,143,706 +106,000 0.34% 22,691,127
2011-02-17 2011-02-15 20.000 1,037,706 +8,400 0.31% 20,754,120
2011-02-16 2011-02-14 20.400 1,029,306 +5,500 0.31% 20,997,842
2011-02-15 2011-02-11 19.680 1,023,806 +12,100 0.31% 20,148,502
2011-02-14 2011-02-10 18.400 1,011,706 +18,800 0.30% 18,615,390
2011-02-11 2011-02-09 19.440 992,906 +4,100 0.30% 19,302,093
2011-02-10 2011-02-08 19.680 988,806 +6,000 0.30% 19,459,702
2011-02-09 2011-02-07 18.880 982,806 -400 0.29% 18,555,377
2011-02-08 2011-02-02 18.320 983,206 +7,000 0.29% 18,012,334
2011-02-07 2011-01-31 18.240 976,206 +10,200 0.29% 17,805,997
2011-02-01 2011-01-28 18.720 966,006 -700 0.29% 18,083,632
2011-01-31 2011-01-27 18.880 966,706 +7,600 0.29% 18,251,409
2011-01-28 2011-01-26 18.320 959,106 -3,600 0.29% 17,570,822
2011-01-27 2011-01-25 18.800 962,706 -61,700 0.29% 18,098,873
2011-01-25 2011-01-21 17.840 1,024,406 +700 0.31% 18,275,403
2011-01-24 2011-01-20 18.240 1,023,706 -14,100 0.31% 18,672,397
2011-01-21 2011-01-19 18.080 1,037,806 -800 0.31% 18,763,532
2011-01-20 2011-01-18 17.200 1,038,606 -3,400 0.31% 17,864,023
2011-01-19 2011-01-17 17.120 1,042,006 -96,900 0.31% 17,839,143
2011-01-18 2011-01-14 16.720 1,138,906 +3,200 0.34% 19,042,508
2011-01-17 2011-01-13 16.720 1,135,706 -9,300 0.34% 18,989,004
2011-01-14 2011-01-12 16.080 1,145,006 -2,900 0.34% 18,411,696
2011-01-13 2011-01-11 15.920 1,147,906 -1,200 0.34% 18,274,664
2011-01-12 2011-01-10 16.080 1,149,106 +3,800 0.34% 18,477,624
2011-01-11 2011-01-07 16.000 1,145,306 -600 0.34% 18,324,896
2011-01-10 2011-01-06 16.160 1,145,906 +5,000 0.34% 18,517,841
2011-01-07 2011-01-05 16.400 1,140,906 -26,700 0.34% 18,710,858
2011-01-06 2011-01-04 16.640 1,167,606 -20,500 0.35% 19,428,964
2011-01-05 2011-01-03 16.080 1,188,106 -21,500 0.36% 19,104,744
2011-01-04 2010-12-31 15.520 1,209,606 +125,000 0.36% 18,773,085
2011-01-03 2010-12-29 15.520 1,084,606 -5,700 0.32% 16,833,085
2010-12-30 2010-12-28 15.600 1,090,306 -45,600 0.33% 17,008,774
2010-12-29 2010-12-24 15.680 1,135,906 +16,500 0.34% 17,811,006
2010-12-28 2010-12-22 15.280 1,119,406 +5,600 0.33% 17,104,524
2010-12-23 2010-12-21 15.680 1,113,806 +58,100 0.33% 17,464,478
2010-12-22 2010-12-20 15.920 1,055,706 +81,000 0.32% 16,806,840
2010-12-20 2010-12-16 18.480 974,706 -23,700 0.29% 18,012,567
2010-12-17 2010-12-15 18.720 998,406 -26,400 0.30% 18,690,160
2010-12-16 2010-12-14 19.360 1,024,806 +49,600 0.31% 19,840,244
2010-12-15 2010-12-13 18.000 975,206 -29,700 0.29% 17,553,708
2010-12-14 2010-12-10 17.760 1,004,906 +100 0.30% 17,847,131
2010-12-13 2010-12-09 18.320 1,004,806 +17,500 0.30% 18,408,046
2010-12-10 2010-12-08 18.560 987,306 -13,200 0.30% 18,324,399
2010-12-09 2010-12-07 18.480 1,000,506 -29,900 0.30% 18,489,351
2010-12-08 2010-12-06 18.480 1,030,406 +12,700 0.31% 19,041,903
2010-12-07 2010-12-03 18.400 1,017,706 +8,200 0.30% 18,725,790
2010-12-06 2010-12-02 18.720 1,009,506 -488,700 0.30% 18,897,952
2010-12-03 2010-12-01 18.080 1,498,206 +8,100 0.45% 27,087,564
2010-12-02 2010-11-30 18.080 1,490,106 -9,200 0.45% 26,941,116
2010-12-01 2010-11-29 18.720 1,499,306 -17,740 0.45% 28,067,008
2010-11-30 2010-11-26 18.560 1,517,046 +54,000 0.45% 28,156,374
2010-11-29 2010-11-25 18.480 1,463,046 -15,000 0.44% 27,037,090
2010-11-26 2010-11-24 17.680 1,478,046 -7,000 0.44% 26,131,853
2010-11-25 2010-11-23 17.040 1,485,046 -1,000 0.44% 25,305,184
2010-11-24 2010-11-22 17.920 1,486,046 -300 0.44% 26,629,944
2010-11-23 2010-11-19 17.920 1,486,346 +9,000 0.44% 26,635,320
2010-11-22 2010-11-18 17.680 1,477,346 -23,400 0.44% 26,119,477
2010-11-19 2010-11-17 17.200 1,500,746 -34,600 0.45% 25,812,831
2010-11-18 2010-11-16 17.440 1,535,346 +45,276 0.46% 26,776,434
2010-11-17 2010-11-15 18.160 1,490,070 -42,400 0.45% 27,059,671
2010-11-16 2010-11-12 18.880 1,532,470 -20,500 0.46% 28,933,034
2010-11-15 2010-11-11 20.000 1,552,970 +2,800 0.47% 31,059,400
2010-11-12 2010-11-10 20.000 1,550,170 -10,700 0.46% 31,003,400
2010-11-11 2010-11-09 20.400 1,560,870 -50,000 0.47% 31,841,748
2010-11-10 2010-11-08 19.600 1,610,870 -68,500 0.48% 31,573,052
2010-11-09 2010-11-05 20.400 1,679,370 +170,460 0.50% 34,259,148
2010-11-08 2010-11-04 19.360 1,508,910 -900 0.45% 29,212,498
2010-11-05 2010-11-03 19.840 1,509,810 -59,400 0.45% 29,954,630
2010-11-04 2010-11-02 20.000 1,569,210 -9,400 0.47% 31,384,200
2010-11-03 2010-11-01 18.720 1,578,610 -186,900 0.47% 29,551,579
2010-11-02 2010-10-29 18.400 1,765,510 -381,800 0.53% 32,485,384
2010-11-01 2010-10-28 18.800 2,147,310 +2,200 0.64% 40,369,428
2010-10-29 2010-10-27 18.400 2,145,110 +29,600 0.64% 39,470,024
2010-10-28 2010-10-26 17.760 2,115,510 -5,900 0.63% 37,571,458
2010-10-27 2010-10-25 18.080 2,121,410 -4,500 0.64% 38,355,093
2010-10-26 2010-10-22 17.840 2,125,910 +16,000 0.64% 37,926,234
2010-10-25 2010-10-21 17.840 2,109,910 +435,200 0.63% 37,640,794
2010-10-22 2010-10-20 16.880 1,674,710 +28,700 0.50% 28,269,105
2010-10-21 2010-10-19 17.520 1,646,010 -40,224 0.49% 28,838,095
2010-10-20 2010-10-18 17.520 1,686,234 -27,600 0.51% 29,542,820
2010-10-19 2010-10-15 18.000 1,713,834 +17,400 0.51% 30,849,012
2010-10-18 2010-10-14 18.320 1,696,434 +11,500 0.51% 31,078,671
2010-10-15 2010-10-13 17.840 1,684,934 +7,400 0.51% 30,059,223
2010-10-14 2010-10-12 17.920 1,677,534 +19,700 0.50% 30,061,409
2010-10-13 2010-10-11 18.000 1,657,834 +37,736 0.50% 29,841,012
2010-10-12 2010-10-08 18.320 1,620,098 +27,800 0.49% 29,680,195
2010-10-11 2010-10-07 16.640 1,592,298 -65,800 0.48% 26,495,839
2010-10-08 2010-10-06 17.200 1,658,098 -78,200 0.50% 28,519,286
2010-10-07 2010-10-05 17.440 1,736,298 +24,700 0.52% 30,281,037
2010-10-06 2010-10-04 18.240 1,711,598 -25,100 0.51% 31,219,548
2010-10-05 2010-09-30 17.120 1,736,698 +167,300 0.52% 29,732,270
2010-10-04 2010-09-29 16.320 1,569,398 +30,400 0.47% 25,612,575
2010-09-30 2010-09-28 15.120 1,538,998 +83,500 0.46% 23,269,650
2010-09-29 2010-09-27 14.560 1,455,498 -147,600 0.44% 21,192,051
2010-09-28 2010-09-24 14.480 1,603,098 -3,000 0.48% 23,212,859
2010-09-27 2010-09-22 14.400 1,606,098 -29,500 0.48% 23,127,811
2010-09-24 2010-09-21 14.720 1,635,598 +9,160 0.49% 24,076,003
2010-09-22 2010-09-20 13.600 1,626,438 +14,300 0.49% 22,119,557
2010-09-21 2010-09-17 13.680 1,612,138 +6,500 0.48% 22,054,048
2010-09-20 2010-09-16 13.680 1,605,638 +42,100 0.48% 21,965,128
2010-09-17 2010-09-15 13.680 1,563,538 +86,200 0.47% 21,389,200
2010-09-16 2010-09-14 13.440 1,477,338 +50,000 0.44% 19,855,423
2010-09-15 2010-09-13 13.440 1,427,338 -17,800 0.43% 19,183,423
2010-09-14 2010-09-10 13.520 1,445,138 +192,500 0.43% 19,538,266
2010-09-13 2010-09-09 13.280 1,252,638 -18,400 0.38% 16,635,033
2010-09-10 2010-09-08 13.600 1,271,038 -16,600 0.38% 17,286,117
2010-09-09 2010-09-07 13.120 1,287,638 -10,400 0.39% 16,893,811
2010-09-08 2010-09-06 12.720 1,298,038 -1,500 0.39% 16,511,043
2010-09-07 2010-09-03 12.560 1,299,538 -1,000 0.39% 16,322,197
2010-09-06 2010-09-02 12.560 1,300,538 +2,200 0.39% 16,334,757
2010-09-03 2010-09-01 12.640 1,298,338 -36,400 0.39% 16,410,992
2010-09-02 2010-08-31 11.440 1,334,738 -5,500 0.40% 15,269,403
2010-09-01 2010-08-30 11.600 1,340,238 +3,500 0.40% 15,546,761
2010-08-31 2010-08-27 11.440 1,336,738 -300 0.40% 15,292,283
2010-08-30 2010-08-26 11.840 1,337,038 +25,000 0.40% 15,830,530
2010-08-27 2010-08-25 12.080 1,312,038 +2,500 0.39% 15,849,419
2010-08-26 2010-08-24 12.320 1,309,538 +300 0.39% 16,133,508
2010-08-25 2010-08-23 12.400 1,309,238 -7,000 0.39% 16,234,551
2010-08-23 2010-08-19 12.480 1,316,238 +9,700 0.40% 16,426,650
2010-08-19 2010-08-17 12.800 1,306,538 -14,900 0.39% 16,723,686
2010-08-18 2010-08-16 12.800 1,321,438 +300 0.40% 16,914,406
2010-08-17 2010-08-13 13.120 1,321,138 -6,000 0.40% 17,333,331
2010-08-16 2010-08-12 13.040 1,327,138 +14,700 0.40% 17,305,880
2010-08-13 2010-08-11 13.280 1,312,438 +32,400 0.39% 17,429,177
2010-08-12 2010-08-10 13.520 1,280,038 +25,000 0.38% 17,306,114
2010-08-11 2010-08-09 13.520 1,255,038 -1,500 0.38% 16,968,114
2010-08-10 2010-08-06 13.680 1,256,538 -62,200 0.38% 17,189,440
2010-08-09 2010-08-05 13.440 1,318,738 -13,000 0.40% 17,723,839
2010-08-06 2010-08-04 13.520 1,331,738 +27,200 0.40% 18,005,098
2010-08-05 2010-08-03 13.520 1,304,538 -40,400 0.39% 17,637,354
2010-08-04 2010-08-02 13.760 1,344,938 +4,500 0.40% 18,506,347
2010-08-03 2010-07-30 13.760 1,340,438 +44,300 0.40% 18,444,427
2010-08-02 2010-07-29 14.160 1,296,138 +50,800 0.39% 18,353,314
2010-07-30 2010-07-28 12.560 1,245,338 -36,400 0.37% 15,641,445
2010-07-29 2010-07-27 12.480 1,281,738 -12,500 0.38% 15,996,090
2010-07-28 2010-07-26 12.480 1,294,238 -50,000 0.39% 16,152,090
2010-07-27 2010-07-23 12.320 1,344,238 +18,700 0.40% 16,561,012
2010-07-26 2010-07-22 12.560 1,325,538 -28,600 0.40% 16,648,757
2010-07-23 2010-07-21 12.160 1,354,138 -9,600 0.41% 16,466,318
2010-07-22 2010-07-20 12.560 1,363,738 +700 0.41% 17,128,549
2010-07-21 2010-07-19 12.480 1,363,038 +6,200 0.41% 17,010,714
2010-07-20 2010-07-16 12.640 1,356,838 +29,700 0.41% 17,150,432
2010-07-19 2010-07-15 12.720 1,327,138 +35,200 0.40% 16,881,195
2010-07-16 2010-07-14 13.120 1,291,938 +57,500 0.39% 16,950,227
2010-07-15 2010-07-13 13.120 1,234,438 +21,400 0.37% 16,195,827
2010-07-14 2010-07-12 13.280 1,213,038 +6,200 0.36% 16,109,145
2010-07-13 2010-07-09 13.280 1,206,838 +33,500 0.36% 16,026,809
2010-07-12 2010-07-08 13.120 1,173,338 -46,500 0.35% 15,394,195
2010-07-09 2010-07-07 12.720 1,219,838 +51,500 0.37% 15,516,339
2010-07-08 2010-07-06 12.960 1,168,338 +13,700 0.35% 15,141,660
2010-07-07 2010-07-05 12.720 1,154,638 -29,200 0.35% 14,686,995
2010-07-06 2010-07-02 13.760 1,183,838 -900 0.36% 16,289,611
2010-07-05 2010-06-30 14.160 1,184,738 +30,500 0.36% 16,775,890
2010-07-02 2010-06-29 14.080 1,154,238 -108,300 0.35% 16,251,671
2010-06-30 2010-06-28 14.800 1,262,538 -52,100 0.38% 18,685,562
2010-06-29 2010-06-25 15.120 1,314,638 +271,950 0.39% 19,877,327
2010-06-28 2010-06-24 14.640 1,042,688 -81,200 0.31% 15,264,952
2010-06-25 2010-06-23 16.320 1,123,888 +379,100 0.34% 18,341,852
2010-06-24 2010-06-22 26.800 744,788 +52,700 1.84% 19,960,318
2010-06-23 2010-06-21 26.800 692,088 +117,800 1.71% 18,547,958
2010-06-22 2010-06-18 38.000 574,288 -3,800 1.42% 21,822,944
2010-06-21 2010-06-17 32.400 578,088 +75,700 1.43% 18,730,051
2010-06-17 2010-06-14 30.800 502,388 -1,200 1.25% 15,473,550
2010-06-15 2010-06-11 30.000 503,588 +39,600 1.25% 15,107,640
2010-06-14 2010-06-10 29.200 463,988 +21,500 1.16% 13,548,450
2010-06-11 2010-06-09 29.200 442,488 +1,200 1.10% 12,920,650
2010-06-10 2010-06-08 29.200 441,288 +177,300 1.10% 12,885,610
2010-06-09 2010-06-07 29.200 263,988 +600 0.66% 7,708,450
2010-06-02 2010-05-31 30.000 263,388 +1,400 0.66% 7,901,640
2010-05-31 2010-05-27 29.600 261,988 -66,008 0.65% 7,754,845
2010-05-27 2010-05-25 29.600 327,996 +50,000 0.82% 9,708,682
2010-05-25 2010-05-20 29.600 277,996 -1,200 0.69% 8,228,682
2010-05-24 2010-05-19 29.600 279,196 +700 0.70% 8,264,202
2010-05-18 2010-05-14 27.600 278,496 -8,400 0.70% 7,686,490
2010-05-17 2010-05-13 26.800 286,896 +2,600 0.72% 7,688,813
2010-05-14 2010-05-12 26.400 284,296 -26,800 0.71% 7,505,414
2010-05-13 2010-05-11 25.600 311,096 +90,400 0.78% 7,964,058
2010-05-12 2010-05-10 22.400 220,696 +6,100 0.55% 4,943,590
2010-05-10 2010-05-06 21.200 214,596 -13,200 0.54% 4,549,435
2010-05-04 2010-04-30 22.800 227,796 -5,700 0.57% 5,193,749
2010-05-03 2010-04-29 23.600 233,496 +2,800 0.58% 5,510,506
2010-04-29 2010-04-27 26.000 230,696 -27,700 0.58% 5,998,096
2010-04-28 2010-04-26 21.600 258,396 -59,300 0.65% 5,581,354
2010-04-27 2010-04-23 22.000 317,696 -17,100 0.79% 6,989,312
2010-04-26 2010-04-22 22.400 334,796 -22,500 0.84% 7,499,430
2010-04-23 2010-04-21 22.800 357,296 -300 0.89% 8,146,349
2010-04-22 2010-04-20 22.800 357,596 +400 0.89% 8,153,189
2010-04-20 2010-04-16 23.600 357,196 +6,000 0.89% 8,429,826
2010-04-19 2010-04-15 23.600 351,196 +4,700 0.88% 8,288,226
2010-04-16 2010-04-14 24.000 346,496 -100 0.86% 8,315,904
2010-04-15 2010-04-13 24.000 346,596 +4,000 0.87% 8,318,304
2010-04-13 2010-04-09 24.000 342,596 +2,200 0.86% 8,222,304
2010-04-12 2010-04-08 23.600 340,396 -4,400 0.85% 8,033,346
2010-04-01 2010-03-30 25.200 344,796 +400 0.87% 8,688,859
2010-03-31 2010-03-29 25.200 344,396 +75,100 0.86% 8,678,779
2010-03-30 2010-03-26 24.800 269,296 +3,000 0.68% 6,678,541
2010-03-29 2010-03-25 23.600 266,296 +51,600 0.67% 6,284,586
2010-03-02 2010-02-26 32.400 214,696 +23,200 0.54% 6,956,150
2010-03-01 2010-02-25 32.800 191,496 -3,600 0.48% 6,281,069
2010-02-25 2010-02-23 30.400 195,096 -6,000 0.49% 5,930,918
2010-02-24 2010-02-22 30.400 201,096 -5,900 0.51% 6,113,318
2010-02-23 2010-02-19 26.800 206,996 -1,700 0.52% 5,547,493
2010-02-17 2010-02-11 28.400 208,696 -1,100 0.52% 5,926,966
2010-02-04 2010-02-02 26.400 209,796 -21,500 0.53% 5,538,614
2010-02-02 2010-01-29 25.200 231,296 -1,100 0.58% 5,828,659
2010-02-01 2010-01-28 25.200 232,396 +1,200 0.58% 5,856,379
2010-01-21 2010-01-19 28.000 231,196 -4,000 0.58% 6,473,488
2010-01-20 2010-01-18 28.800 235,196 -1,676 0.59% 6,773,645
2010-01-19 2010-01-15 29.200 236,872 -20,068 0.60% 6,916,662
2010-01-18 2010-01-14 31.200 256,940 -51,268 0.65% 8,016,528
2010-01-15 2010-01-13 30.000 308,208 -10,000 0.77% 9,246,240
2010-01-14 2010-01-12 28.400 318,208 -46,744 0.80% 9,037,107
2010-01-13 2010-01-11 23.600 364,952 +58,400 0.92% 8,612,867
2010-01-12 2010-01-08 22.800 306,552 -4,500 0.77% 6,989,386
2010-01-11 2010-01-07 22.400 311,052 -12,300 0.78% 6,967,565
2010-01-06 2010-01-04 19.280 323,352 +500 0.81% 6,234,227
2010-01-05 2009-12-31 19.600 322,852 -4,400 0.81% 6,327,899
2009-12-29 2009-12-24 19.040 327,252 -1,500 0.82% 6,230,878
2009-12-28 2009-12-22 18.720 328,752 +3,100 0.83% 6,154,237
2009-12-17 2009-12-15 20.000 325,652 -500 0.82% 6,513,040
2009-12-15 2009-12-11 20.000 326,152 -52 0.82% 6,523,040
2009-12-11 2009-12-09 20.000 326,204 -2,700 0.82% 6,524,080
2009-12-10 2009-12-08 20.400 328,904 -710 0.83% 6,709,642
2009-12-09 2009-12-07 20.400 329,614 -4,500 0.83% 6,724,126
2009-12-08 2009-12-04 20.400 334,114 -2,000 0.84% 6,815,926
2009-12-07 2009-12-03 20.800 336,114 +2,000 0.84% 6,991,171
2009-12-04 2009-12-02 20.400 334,114 +1,300 0.84% 6,815,926
2009-12-02 2009-11-30 19.440 332,814 +6,800 0.84% 6,469,904
2009-12-01 2009-11-27 19.120 326,014 +5,600 0.82% 6,233,388
2009-11-30 2009-11-26 19.920 320,414 -1,500 0.80% 6,382,647
2009-11-27 2009-11-25 20.000 321,914 +10,700 0.81% 6,438,280
2009-11-26 2009-11-24 20.400 311,214 +100 0.78% 6,348,766
2009-11-25 2009-11-23 21.600 311,114 -500 0.78% 6,720,062
2009-11-18 2009-11-16 22.400 311,614 +300 0.78% 6,980,154
2009-11-17 2009-11-13 21.200 311,314 +5,300 0.78% 6,599,857
2009-11-16 2009-11-12 20.800 306,014 +3,200 0.77% 6,365,091
2009-11-13 2009-11-11 21.200 302,814 +1,900 0.76% 6,419,657
2009-11-12 2009-11-10 20.400 300,914 +1,600 0.76% 6,138,646
2009-11-11 2009-11-09 20.800 299,314 +4,400 0.75% 6,225,731
2009-11-10 2009-11-06 21.200 294,914 -2,340 0.74% 6,252,177
2009-11-09 2009-11-05 21.200 297,254 -3,200 0.75% 6,301,785
2009-11-06 2009-11-04 22.000 300,454 +18,600 0.75% 6,609,988
2009-11-05 2009-11-03 20.400 281,854 -1,000 0.71% 5,749,822
2009-11-04 2009-11-02 19.680 282,854 -5,800 0.71% 5,566,567
2009-11-02 2009-10-29 19.200 288,654 +3,000 0.73% 5,542,157
2009-10-27 2009-10-22 20.400 285,654 -100 0.72% 5,827,342
2009-10-23 2009-10-21 19.440 285,754 -5,000 0.72% 5,555,058
2009-10-22 2009-10-20 19.120 290,754 -3,100 0.73% 5,559,216
2009-10-21 2009-10-19 19.120 293,854 -1,100 0.74% 5,618,488
2009-10-20 2009-10-16 18.800 294,954 +1,300 0.74% 5,545,135
2009-10-19 2009-10-15 18.960 293,654 +4,000 0.74% 5,567,680
2009-10-16 2009-10-14 19.040 289,654 -500 0.73% 5,515,012
2009-10-15 2009-10-13 19.280 290,154 -2,400 0.73% 5,594,169
2009-10-12 2009-10-08 19.600 292,554 -2,000 0.74% 5,734,058
2009-10-09 2009-10-07 19.600 294,554 -4,500 0.74% 5,773,258
2009-10-08 2009-10-06 18.800 299,054 +2,500 0.75% 5,622,215
2009-10-07 2009-10-05 18.400 296,554 +1,100 0.75% 5,456,594
2009-10-06 2009-10-02 18.560 295,454 +2,300 0.74% 5,483,626
2009-10-05 2009-09-30 19.040 293,154 +3,200 0.74% 5,581,652
2009-10-02 2009-09-29 19.600 289,954 +1,300 0.73% 5,683,098
2009-09-30 2009-09-28 19.360 288,654 +5,500 0.73% 5,588,341
2009-09-29 2009-09-25 20.000 283,154 -400 0.71% 5,663,080
2009-09-24 2009-09-22 20.800 283,554 -1,500 0.71% 5,897,923
2009-09-18 2009-09-16 21.600 285,054 +1,500 0.72% 6,157,166
2009-09-10 2009-09-08 22.000 283,554 -32,400 0.71% 6,238,188
2009-08-28 2009-08-26 24.400 315,954 -300 0.79% 7,709,278
2009-08-25 2009-08-21 22.400 316,254 -4,900 0.79% 7,084,090
2009-08-24 2009-08-20 22.800 321,154 +4,400 0.81% 7,322,311
2009-08-21 2009-08-19 22.400 316,754 -8 0.80% 7,095,290
2009-08-20 2009-08-18 22.800 316,762 -2,000 0.80% 7,222,174
2009-08-19 2009-08-17 23.200 318,762 +3,500 0.80% 7,395,278
2009-08-18 2009-08-14 24.800 315,262 +100 0.79% 7,818,498
2009-08-17 2009-08-13 25.600 315,162 -7,500 0.79% 8,068,147
2009-08-14 2009-08-12 26.400 322,662 -3,700 0.81% 8,518,277
2009-08-13 2009-08-11 23.200 326,362 -800 0.82% 7,571,598
2009-08-12 2009-08-10 24.400 327,162 -3,400 0.82% 7,982,753
2009-08-11 2009-08-07 24.800 330,562 -28,908 0.83% 8,197,938
2009-08-10 2009-08-06 22.400 359,470 +18,900 0.90% 8,052,128
2009-08-07 2009-08-05 20.400 340,570 +3,200 0.86% 6,947,628
2009-08-05 2009-08-03 22.400 337,370 +1,000 0.85% 7,557,088
2009-08-04 2009-07-31 22.000 336,370 +1,900 0.85% 7,400,140
2009-07-31 2009-07-29 21.200 334,470 -45,600 0.84% 7,090,764
2009-07-30 2009-07-28 22.000 380,070 +300 0.95% 8,361,540
2009-07-29 2009-07-27 22.000 379,770 -1,100 0.95% 8,354,940
2009-07-28 2009-07-24 22.400 380,870 -6,500 0.96% 8,531,488
2009-07-27 2009-07-23 21.600 387,370 +2,000 0.97% 8,367,192
2009-07-22 2009-07-20 19.840 385,370 -9,864 0.97% 7,645,741
2009-07-21 2009-07-17 19.920 395,234 +2,500 0.99% 7,873,061
2009-07-17 2009-07-15 20.400 392,734 +900 0.99% 8,011,774
2009-07-16 2009-07-14 19.840 391,834 +100 0.98% 7,773,987
2009-07-14 2009-07-10 20.400 391,734 -900 0.98% 7,991,374
2009-07-13 2009-07-09 19.360 392,634 +6,900 0.99% 7,601,394
2009-07-09 2009-07-07 18.880 385,734 +600 0.97% 7,282,658
2009-07-08 2009-07-06 19.360 385,134 -5,600 0.97% 7,456,194
2009-07-07 2009-07-03 19.200 390,734 -9,900 0.98% 7,502,093
2009-07-06 2009-07-02 18.960 400,634 -600 1.01% 7,596,021
2009-07-03 2009-06-30 20.000 401,234 -1,000 1.01% 8,024,680
2009-07-02 2009-06-29 20.800 402,234 +11,000 1.01% 8,366,467
2009-06-30 2009-06-26 22.000 391,234 +2,500 0.98% 8,607,148
2009-06-29 2009-06-25 20.400 388,734 -600 0.98% 7,930,174
2009-06-26 2009-06-24 20.400 389,334 -3,100 0.98% 7,942,414
2009-06-25 2009-06-23 20.800 392,434 +2,500 0.99% 8,162,627
2009-06-24 2009-06-22 22.000 389,934 +20,700 0.98% 8,578,548
2009-06-23 2009-06-19 22.000 369,234 +18,352 0.93% 8,123,148
2009-06-22 2009-06-18 22.000 350,882 +16,000 0.88% 7,719,404
2009-06-19 2009-06-17 22.000 334,882 +1,600 0.84% 7,367,404
2009-06-18 2009-06-16 22.800 333,282 +2,500 0.84% 7,598,830
2009-06-17 2009-06-15 24.000 330,782 -9,200 0.83% 7,938,768
2009-06-16 2009-06-12 23.600 339,982 +4,000 0.85% 8,023,575
2009-06-15 2009-06-11 24.400 335,982 +11,100 0.84% 8,197,961
2009-06-12 2009-06-10 26.000 324,882 +6,900 0.82% 8,446,932
2009-06-11 2009-06-09 27.600 317,982 -89,400 0.80% 8,776,303
2009-06-10 2009-06-08 23.600 407,382 -18,800 1.02% 9,614,215
2009-06-09 2009-06-05 22.400 426,182 -26,100 1.07% 9,546,477
2009-06-08 2009-06-04 21.200 452,282 +4,200 1.14% 9,588,378
2009-06-05 2009-06-03 21.600 448,082 +41,300 1.13% 9,678,571
2009-06-04 2009-06-02 24.800 406,782 +4,000 1.02% 10,088,194
2009-06-03 2009-06-01 27.600 402,782 +338,620 1.01% 11,116,783
2009-06-02 2009-05-29 30.800 64,162 +1,100 0.97% 1,976,190
2009-06-01 2009-05-27 30.000 63,062 -100 0.95% 1,891,860
2009-05-29 2009-05-26 30.000 63,162 -4,000 0.95% 1,894,860
2009-05-25 2009-05-21 30.000 67,162 +600 1.01% 2,014,860
2009-05-22 2009-05-20 25.200 66,562 -156 1.00% 1,677,362
2009-05-21 2009-05-19 25.600 66,718 -164 1.01% 1,707,981
2009-05-19 2009-05-15 26.400 66,882 -4,448 1.01% 1,765,685
2009-05-15 2009-05-13 28.400 71,330 -5,000 1.08% 2,025,772
2009-04-28 2009-04-24 17.760 76,330 -1,400 1.15% 1,355,621
2009-04-27 2009-04-23 18.160 77,730 -780 1.17% 1,411,577
2009-04-24 2009-04-22 19.040 78,510 +1,600 1.18% 1,494,830
2009-04-23 2009-04-21 18.480 76,910 -1,108 1.16% 1,421,297
2009-04-22 2009-04-20 18.880 78,018 +540 1.18% 1,472,980
2009-04-20 2009-04-16 18.560 77,478 -1,810,572 1.17% 1,437,992
2009-04-02 2009-03-31 18.349 1,888,050 +1,682,261 28.46% 34,644,507
2009-04-01 2009-03-30 19.083 205,789 -55 1.14% 3,927,140
2009-03-31 2009-03-27 19.817 205,844 -523 1.14% 4,079,274
2009-03-30 2009-03-26 19.083 206,367 +1,363 1.14% 3,938,170
2009-03-27 2009-03-25 19.817 205,004 +708 1.13% 4,062,627
2009-03-25 2009-03-23 19.817 204,296 +6,812 1.13% 4,048,597
2009-03-24 2009-03-20 18.349 197,484 +927 1.09% 3,623,705
2009-03-23 2009-03-19 19.083 196,557 +4,414 1.09% 3,750,963
2009-03-20 2009-03-18 19.817 192,143 +3,237 1.06% 3,807,757
2009-03-19 2009-03-17 19.083 188,906 +87 1.05% 3,604,956
2009-03-18 2009-03-16 19.083 188,819 +44 1.04% 3,603,296
2009-03-16 2009-03-12 18.349 188,775 -109 1.04% 3,463,900
2009-03-13 2009-03-11 19.083 188,884 +76 1.05% 3,604,536
2009-03-12 2009-03-10 19.817 188,808 -250 1.04% 3,741,666
2009-03-11 2009-03-09 19.083 189,058 +1,090 1.05% 3,607,857
2009-03-09 2009-03-05 20.551 187,968 +239 1.04% 3,862,983
2009-03-06 2009-03-04 20.551 187,729 -1,613 1.04% 3,858,072
2009-03-05 2009-03-03 19.817 189,342 +284 1.05% 3,752,249
2009-03-04 2009-03-02 21.285 189,058 +3,542 1.05% 4,024,148
2009-03-03 2009-02-27 22.753 185,516 +33 1.03% 4,221,084
2009-02-27 2009-02-25 22.753 185,483 +5,253 1.03% 4,220,333
2009-02-26 2009-02-24 30.827 180,230 +1,940 1.00% 5,555,936
2009-02-20 2009-02-18 34.497 178,290 -5,220 0.99% 6,150,434
2009-02-18 2009-02-16 37.433 183,510 +1,089 1.02% 6,869,273
2009-02-17 2009-02-13 36.699 182,421 -87 1.01% 6,694,617
2009-02-12 2009-02-10 40.369 182,508 -261 1.01% 7,367,591
2009-02-11 2009-02-09 41.103 182,769 +294 1.01% 7,512,275
2009-02-10 2009-02-06 41.837 182,475 -948 1.01% 7,634,122
2009-02-02 2009-01-29 44.038 183,423 +425 1.01% 8,077,667
2009-01-29 2009-01-22 42.571 182,998 -1,820 1.01% 7,790,319
2009-01-23 2009-01-21 42.571 184,818 -938 1.02% 7,867,797
2009-01-22 2009-01-20 44.772 185,756 -5,166 1.03% 8,316,749
2009-01-21 2009-01-19 40.369 190,922 +2,136 1.06% 7,707,252
2009-01-20 2009-01-16 38.901 188,786 -3,019 1.04% 7,343,896
2009-01-15 2009-01-13 38.167 191,805 -33 1.06% 7,320,557
2009-01-14 2009-01-12 38.167 191,838 -1,885 1.06% 7,321,817
2009-01-13 2009-01-09 35.231 193,723 -1,701 1.07% 6,825,010
2009-01-12 2009-01-08 32.295 195,424 -730 1.08% 6,311,193
2009-01-09 2009-01-07 33.763 196,154 +1,166 1.09% 6,622,712
2009-01-08 2009-01-06 32.295 194,988 +273 1.08% 6,297,112
2009-01-07 2009-01-05 30.827 194,715 +1,090 1.08% 6,002,464
2008-12-29 2008-12-22 27.891 193,625 +8,283 1.07% 5,400,400
2008-12-23 2008-12-19 27.157 185,342 +284 1.03% 5,033,342
2008-12-19 2008-12-17 26.423 185,058 +8,262 1.02% 4,889,802
2008-12-18 2008-12-16 24.955 176,796 +1,504 0.98% 4,411,967
2008-12-16 2008-12-12 24.955 175,292 -425 0.97% 4,374,434
2008-12-15 2008-12-11 27.891 175,717 +436 0.97% 4,900,927
2008-12-11 2008-12-09 19.817 175,281 +1,101 0.97% 3,473,598
2008-12-10 2008-12-08 21.285 174,180 +87 0.96% 3,707,466
2008-12-05 2008-12-03 22.019 174,093 -273 0.96% 3,833,394
2008-11-27 2008-11-25 22.753 174,366 -1,362 0.96% 3,967,385
2008-11-25 2008-11-21 21.285 175,728 +1,362 0.97% 3,740,416
2008-11-24 2008-11-20 22.019 174,366 -109 0.96% 3,839,405
2008-11-21 2008-11-19 22.753 174,475 +1,461 0.97% 3,969,865
2008-11-20 2008-11-18 22.753 173,014 -2,464 0.96% 3,936,623
2008-11-19 2008-11-17 24.955 175,478 -1,307 0.97% 4,379,076
2008-11-18 2008-11-14 25.689 176,785 +643 0.98% 4,541,448
2008-11-17 2008-11-13 24.955 176,142 -1,690 0.97% 4,395,646
2008-11-14 2008-11-12 23.487 177,832 -697 0.98% 4,176,772
2008-11-13 2008-11-11 24.221 178,529 +1,122 0.99% 4,324,178
2008-11-12 2008-11-10 24.221 177,407 -1,591 0.98% 4,297,002
2008-11-10 2008-11-06 21.285 178,998 -872 0.99% 3,810,018
2008-11-07 2008-11-05 21.285 179,870 +1,973 1.00% 3,828,579
2008-11-06 2008-11-04 24.221 177,897 -545 0.98% 4,308,871
2008-11-05 2008-11-03 20.551 178,442 +1,090 0.99% 3,667,212
2008-10-31 2008-10-29 15.413 177,352 -11 0.98% 2,733,608
2008-10-30 2008-10-28 13.946 177,363 -262 0.98% 2,473,418
2008-10-29 2008-10-27 13.212 177,625 +545 0.98% 2,346,700
2008-10-27 2008-10-23 14.679 177,080 +327 0.98% 2,599,444
2008-10-24 2008-10-22 13.212 176,753 -2,071 0.98% 2,335,179
2008-10-21 2008-10-17 16.147 178,824 +11 0.99% 2,887,549
2008-10-20 2008-10-16 16.881 178,813 -2,997 0.99% 3,018,616
2008-10-17 2008-10-15 16.147 181,810 -2,169 1.01% 2,935,765
2008-10-16 2008-10-14 16.881 183,979 +6,845 1.02% 3,105,825
2008-10-15 2008-10-13 19.083 177,134 +708 0.98% 3,380,307
2008-10-14 2008-10-10 20.551 176,426 -599 0.98% 3,625,780
2008-10-10 2008-10-08 24.955 177,025 +1,722 0.98% 4,417,682
2008-10-09 2008-10-06 27.157 175,303 -55 0.97% 4,760,713
2008-10-03 2008-09-30 29.359 175,358 +55 0.97% 5,148,331
2008-09-29 2008-09-25 32.295 175,303 -709 0.97% 5,661,388
2008-09-24 2008-09-22 33.029 176,012 +2,725 0.97% 5,813,473
2008-09-23 2008-09-19 32.295 173,287 +1,679 0.96% 5,596,281
2008-09-22 2008-09-18 29.359 171,608 +3,433 0.95% 5,038,235
2008-09-19 2008-09-17 33.763 168,175 +2,780 0.93% 5,678,062
2008-09-17 2008-09-12 43.304 165,395 +3,117 0.92% 7,162,346
2008-09-16 2008-09-11 43.304 162,278 +185 0.90% 7,027,366
2008-09-12 2008-09-10 44.772 162,093 +371 0.90% 7,257,298
2008-09-09 2008-09-05 46.240 161,722 -1,897 0.89% 7,478,087
2008-09-08 2008-09-04 48.442 163,619 -3,182 0.91% 7,926,082
2008-09-05 2008-09-03 49.176 166,801 +1,634 0.92% 8,202,653
2008-09-04 2008-09-02 52.112 165,167 +971 0.91% 8,607,212
2008-09-03 2008-09-01 54.314 164,196 -4,502 0.91% 8,918,158
2008-09-02 2008-08-29 55.048 168,698 -1,689 0.93% 9,286,500
2008-09-01 2008-08-28 54.314 170,387 -1,352 0.94% 9,254,417
2008-08-28 2008-08-26 55.782 171,739 -1,504 0.95% 9,579,954
2008-08-27 2008-08-25 54.314 173,243 +872 0.96% 9,409,538
2008-08-26 2008-08-21 60.186 172,371 +9,090 0.95% 10,374,303
2008-08-21 2008-08-19 64.590 163,281 -5,068 0.90% 10,546,278
2008-08-20 2008-08-18 66.058 168,349 +2,539 0.93% 11,120,746
2008-08-19 2008-08-15 60.920 165,810 +109 0.92% 10,101,124
2008-08-18 2008-08-14 55.048 165,701 +1,003 0.92% 9,121,521
2008-08-15 2008-08-13 54.314 164,698 -1,439 0.91% 8,945,424
2008-08-14 2008-08-12 57.250 166,137 -7,586 0.92% 9,511,343
2008-08-13 2008-08-11 62.388 173,723 +3,848 0.96% 10,838,199
2008-08-12 2008-08-08 58.718 169,875 -654 0.94% 9,974,712
2008-08-11 2008-08-07 55.048 170,529 +2,278 0.94% 9,387,294
2008-08-08 2008-08-05 42.571 168,251 +414 0.93% 7,162,531
2008-07-30 2008-07-28 51.378 167,837 -371 0.93% 8,623,164
2008-07-22 2008-07-18 47.708 168,208 -621 0.93% 8,024,923
2008-07-21 2008-07-17 46.974 168,829 +480 0.93% 7,930,634
2008-07-17 2008-07-15 52.846 168,349 +32 0.93% 8,896,597
2008-07-16 2008-07-14 55.782 168,317 +5,821 0.93% 9,389,068
2008-07-15 2008-07-11 52.112 162,496 +349 0.90% 8,468,021
2008-07-14 2008-07-10 46.240 162,147 -371 0.90% 7,497,740
2008-07-10 2008-07-08 44.038 162,518 -414 0.90% 7,157,043
2008-07-08 2008-07-04 44.038 162,932 +4,654 0.90% 7,175,275
2008-07-07 2008-07-03 41.103 158,278 -185 0.88% 6,505,632
2008-07-02 2008-06-27 52.112 158,463 +65 0.88% 8,257,852
2008-06-26 2008-06-24 52.112 158,398 -305 0.88% 8,254,465
2008-06-25 2008-06-23 54.314 158,703 +305 0.88% 8,619,811
2008-06-24 2008-06-20 55.782 158,398 -2,027 0.88% 8,835,765
2008-06-23 2008-06-19 57.250 160,425 +5,515 0.89% 9,184,331
2008-06-20 2008-06-18 54.314 154,910 +3,357 0.86% 8,413,798
2008-06-19 2008-06-17 54.314 151,553 +1,134 0.84% 8,231,465
2008-06-18 2008-06-16 63.122 150,419 -44 0.83% 9,494,717
2008-06-17 2008-06-13 66.058 150,463 -349 0.83% 9,939,239
2008-06-12 2008-06-10 70.462 150,812 -218 0.83% 10,626,446
2008-06-11 2008-06-06 74.865 151,030 -294 0.84% 11,306,919
2008-06-10 2008-06-05 73.397 151,324 +11 0.84% 11,106,794
2008-06-06 2008-06-04 76.333 151,313 +894 0.84% 11,550,226
2008-06-05 2008-06-03 79.269 150,419 +109 0.83% 11,923,598
2008-06-03 2008-05-30 82.939 150,310 -513 0.83% 12,466,577
2008-06-02 2008-05-29 84.407 150,823 +131 0.83% 12,730,525
2008-05-30 2008-05-28 84.407 150,692 +273 0.83% 12,719,467
2008-05-29 2008-05-27 84.407 150,419 +654 0.83% 12,696,424
2008-05-28 2008-05-26 85.875 149,765 -77 0.83% 12,861,069
2008-05-27 2008-05-23 86.609 149,842 +927 0.83% 12,977,662
2008-05-26 2008-05-22 85.141 148,915 +87 0.82% 12,678,776
2008-05-23 2008-05-21 85.141 148,828 +2,180 0.82% 12,671,369
2008-05-22 2008-05-20 85.875 146,648 -687 0.81% 12,593,397
2008-05-21 2008-05-19 86.609 147,335 -817 0.82% 12,760,533
2008-05-20 2008-05-16 88.811 148,152 +479 0.82% 13,157,512
2008-05-19 2008-05-15 85.875 147,673 +305 0.82% 12,681,419
2008-05-16 2008-05-14 85.875 147,368 -763 0.82% 12,655,227
2008-05-15 2008-05-13 86.609 148,131 -272 0.82% 12,829,474
2008-05-14 2008-05-09 86.609 148,403 +1,798 0.82% 12,853,032
2008-05-13 2008-05-08 88.811 146,605 +774 0.81% 13,020,122
2008-05-09 2008-05-07 90.279 145,831 +2,246 0.81% 13,165,454
2008-05-08 2008-05-06 96.885 143,585 -229 0.79% 13,911,177
2008-05-07 2008-05-05 102.022 143,814 +643 0.80% 14,672,255
2008-05-06 2008-05-02 95.417 143,171 +87 0.79% 13,660,900
2008-05-05 2008-04-30 93.949 143,084 +272 0.79% 13,442,558
2008-05-02 2008-04-29 94.683 142,812 -1,318 0.79% 13,521,825
2008-04-29 2008-04-25 94.683 144,130 +327 0.80% 13,646,616
2008-04-28 2008-04-24 91.013 143,803 +65 0.80% 13,087,917
2008-04-25 2008-04-23 89.545 143,738 +5,221 0.80% 12,871,001
2008-04-24 2008-04-22 88.811 138,517 -207 0.77% 12,301,819
2008-04-23 2008-04-21 88.811 138,724 +109 0.77% 12,320,203
2008-04-22 2008-04-18 88.811 138,615 -30 0.77% 12,310,523
2008-04-21 2008-04-17 91.013 138,645 -992 0.77% 12,618,472
2008-04-17 2008-04-15 91.013 139,637 +436 0.77% 12,708,757
2008-04-16 2008-04-14 89.545 139,201 -294 0.77% 12,464,736
2008-04-15 2008-04-11 94.683 139,495 -6,616 0.77% 13,207,762
2008-04-14 2008-04-10 102.022 146,111 +817 0.81% 14,906,600
2008-04-11 2008-04-09 108.628 145,294 -4,349 0.80% 15,783,026
2008-04-09 2008-04-07 89.545 149,643 -3,052 0.83% 13,399,763
2008-04-08 2008-04-03 93.215 152,695 -915 0.84% 14,233,425
2008-04-07 2008-04-02 93.949 153,610 -1,188 0.85% 14,431,463
2008-04-03 2008-04-01 91.013 154,798 -611 0.86% 14,088,603
2008-04-02 2008-03-31 89.545 155,409 -643 0.86% 13,916,079
2008-04-01 2008-03-28 93.215 156,052 +98 0.86% 14,546,347
2008-03-31 2008-03-27 94.683 155,954 -218 0.86% 14,766,145
2008-03-28 2008-03-26 96.151 156,172 +807 0.86% 15,016,038
2008-03-27 2008-03-25 94.683 155,365 -2,649 0.86% 14,710,376
2008-03-26 2008-03-20 87.343 158,014 +186 0.87% 13,801,409
2008-03-25 2008-03-19 90.279 157,828 -1,134 0.87% 14,248,530
2008-03-20 2008-03-18 90.279 158,962 +43,141 0.88% 14,350,906
2008-03-19 2008-03-17 104.224 115,821 +2,681 0.64% 12,071,369
2008-03-18 2008-03-14 113.766 113,140 +948 0.63% 12,871,488
2008-03-17 2008-03-13 115.234 112,192 -196 0.62% 12,928,330
2008-03-14 2008-03-12 124.042 112,388 -458 0.62% 13,940,795
2008-03-13 2008-03-11 121.840 112,846 -12,197 0.62% 13,749,128
2008-03-12 2008-03-10 124.776 125,043 +981 0.69% 15,602,320
2008-03-11 2008-03-07 137.987 124,062 -512 0.69% 17,118,965
2008-03-10 2008-03-06 145.327 124,574 +229 0.69% 18,103,956
2008-03-07 2008-03-05 137.253 124,345 +883 0.69% 17,066,750
2008-03-06 2008-03-04 144.593 123,462 -15,979 0.68% 17,851,735
2008-03-05 2008-03-03 162.208 139,441 +643 0.77% 22,618,492
2008-03-04 2008-02-29 165.144 138,798 +414 0.77% 22,921,689
2008-03-03 2008-02-28 166.612 138,384 -512 0.77% 23,056,460
2008-02-29 2008-02-27 163.676 138,896 +752 0.77% 22,733,981
2008-02-28 2008-02-26 163.676 138,144 +545 0.76% 22,610,896
2008-02-27 2008-02-25 168.080 137,599 +164 0.76% 23,127,658
2008-02-26 2008-02-22 165.878 137,435 +1,220 0.76% 22,797,471
2008-02-25 2008-02-21 173.218 136,215 +426 0.75% 23,594,883
2008-02-22 2008-02-20 180.558 135,789 -44 0.75% 24,517,748
2008-02-21 2008-02-19 181.292 135,833 -1,079 0.75% 24,625,391
2008-02-20 2008-02-18 165.144 136,912 +1,482 0.76% 22,610,227
2008-02-19 2008-02-15 159.272 135,430 +1,810 0.75% 21,570,266
2008-02-18 2008-02-14 166.612 133,620 -11 0.74% 22,262,719
2008-02-15 2008-02-13 165.878 133,631 +207 0.74% 22,166,470
2008-02-14 2008-02-12 168.814 133,424 +1,755 0.74% 22,523,853
2008-02-13 2008-02-11 168.080 131,669 +1,351 0.73% 22,130,942
2008-02-12 2008-02-06 167.346 130,318 -2,986 0.72% 21,808,216
2008-02-11 2008-02-04 160.740 133,304 +2,049 0.74% 21,427,336
2008-02-05 2008-02-01 121.840 131,255 -1,886 0.73% 15,992,076
2008-02-04 2008-01-31 102.756 133,141 -349 0.74% 13,681,091
2008-02-01 2008-01-30 111.564 133,490 -370 0.74% 14,892,692
2008-01-31 2008-01-29 122.574 133,860 +1,155 0.74% 16,407,718
2008-01-30 2008-01-28 125.510 132,705 -2,169 0.73% 16,655,754
2008-01-29 2008-01-25 134.317 134,874 +2,518 0.75% 18,115,913
2008-01-28 2008-01-24 129.179 132,356 +2,027 0.73% 17,097,680
2008-01-25 2008-01-23 135.051 130,329 +600 0.72% 17,601,099
2008-01-24 2008-01-22 124.776 129,729 -2,736 0.72% 16,187,019
2008-01-23 2008-01-21 159.272 132,465 -1,929 0.73% 21,098,023
2008-01-22 2008-01-18 170.282 134,394 -2,943 0.74% 22,884,886
2008-01-21 2008-01-17 167.346 137,337 +1,101 0.76% 22,982,819
2008-01-18 2008-01-16 168.814 136,236 -8,415 0.75% 22,998,558
2008-01-17 2008-01-15 198.173 144,651 +3,368 0.80% 28,665,934
2008-01-16 2008-01-14 223.862 141,283 +3,270 0.78% 31,627,920
2008-01-15 2008-01-11 227.532 138,013 -3,194 0.76% 31,402,381
2008-01-14 2008-01-10 231.202 141,207 +33 0.78% 32,647,330
2008-01-11 2008-01-09 231.202 141,174 -1,994 0.78% 32,639,700
2008-01-10 2008-01-08 223.862 143,168 +3,640 0.79% 32,049,901
2008-01-09 2008-01-07 231.202 139,528 +2,005 0.77% 32,259,142
2008-01-08 2008-01-04 234.872 137,523 +197 0.76% 32,300,274
2008-01-07 2008-01-03 231.202 137,326 -3,009 0.76% 31,750,035
2008-01-04 2008-01-02 234.872 140,335 -2,823 0.78% 32,960,733
2008-01-03 2007-12-31 238.542 143,158 +142 0.79% 34,149,148
2008-01-02 2007-12-27 238.542 143,016 -534 0.79% 34,115,275
2007-12-28 2007-12-24 245.881 143,550 -632 0.94% 35,296,276
2007-12-27 2007-12-20 227.532 144,182 +120 0.94% 32,806,026
2007-12-21 2007-12-19 234.872 144,062 +196 0.94% 33,836,101
2007-12-20 2007-12-18 234.872 143,866 +3,215 0.94% 33,790,066
2007-12-19 2007-12-17 238.542 140,651 -3,727 0.92% 33,551,124
2007-12-18 2007-12-14 256.891 144,378 -415 0.94% 37,089,412
2007-12-17 2007-12-13 256.891 144,793 +393 0.94% 37,196,022
2007-12-14 2007-12-12 264.231 144,400 +11 0.94% 38,154,923
2007-12-13 2007-12-11 282.580 144,389 +1,962 0.94% 40,801,462
2007-12-12 2007-12-10 275.240 142,427 +774 0.93% 39,201,662
2007-12-11 2007-12-07 242.212 141,653 +1,426 0.92% 34,309,991
2007-12-10 2007-12-06 238.542 140,227 +861 0.91% 33,449,982
2007-12-07 2007-12-05 238.542 139,366 -174 0.91% 33,244,598
2007-12-06 2007-12-04 234.872 139,540 +4,501 0.91% 32,774,010
2007-12-05 2007-12-03 245.881 135,039 +273 0.88% 33,203,580
2007-12-04 2007-11-30 245.881 134,766 -55 0.88% 33,136,454
2007-12-03 2007-11-29 253.221 134,821 -4,087 0.88% 34,139,529
2007-11-30 2007-11-28 249.551 138,908 +2,256 0.90% 34,664,669
2007-11-29 2007-11-27 249.551 136,652 +1,918 1.90% 34,101,682
2007-11-28 2007-11-26 264.231 134,734 -7,629 1.88% 35,600,868
2007-11-27 2007-11-23 231.202 142,363 +2,114 1.98% 32,914,599
2007-11-26 2007-11-22 245.881 140,249 +4,120 1.95% 34,484,622
2007-11-23 2007-11-21 389.006 136,129 +6,660 1.90% 52,955,054
2007-11-06 2007-11-02 477.083 129,469 +2,093 1.80% 61,767,502
2007-11-05 2007-11-01 440.385 127,376 +20,066 1.78% 56,094,431
2007-11-02 2007-10-31 425.705 107,310 -8,295 1.50% 45,682,417
2007-11-01 2007-10-30 425.705 115,605 +4,218 1.61% 49,213,641
2007-10-31 2007-10-29 411.026 111,387 +371 1.55% 45,782,913
2007-10-30 2007-10-26 411.026 111,016 -273 1.55% 45,630,423
2007-10-29 2007-10-25 440.385 111,289 -3,847 1.55% 49,009,963
2007-10-26 2007-10-24 425.705 115,136 +7,673 1.60% 49,013,986
2007-10-25 2007-10-23 359.647 107,463 -2,975 1.50% 38,648,792
2007-10-24 2007-10-22 348.638 110,438 +23,237 1.54% 38,502,864
2007-10-23 2007-10-18 319.279 87,201 +1,036 1.22% 27,841,435
2007-10-22 2007-10-17 282.580 86,165 +2,060 1.20% 24,348,517
2007-10-18 2007-10-16 249.551 84,105 +796 1.17% 20,988,511
2007-10-17 2007-10-15 253.221 83,309 +6,016 1.16% 21,095,601
2007-10-16 2007-10-12 242.212 77,293 +14,442 1.08% 18,721,256
2007-10-15 2007-10-11 249.551 62,851 +9,352 0.88% 15,684,548
2007-10-12 2007-10-10 249.551 53,499 +87 0.75% 13,350,744
2007-10-11 2007-10-09 242.212 53,412 +981 0.74% 12,937,003
2007-10-10 2007-10-08 242.212 52,431 -163 0.73% 12,699,393
2007-10-09 2007-10-05 253.221 52,594 -1,101 0.73% 13,317,913
2007-10-08 2007-10-04 212.853 53,695 +21 0.75% 11,429,118
2007-10-05 2007-10-03 223.862 53,674 -76 0.75% 12,015,579
2007-10-04 2007-10-02 238.542 53,750 +807 0.75% 12,821,615
2007-10-03 2007-09-28 238.542 52,943 +141 0.74% 12,629,111
2007-10-02 2007-09-27 242.212 52,802 +306 0.74% 12,789,254
2007-09-28 2007-09-25 242.212 52,496 -1,526 0.88% 12,715,137
2007-09-25 2007-09-21 245.881 54,022 -654 0.90% 13,283,006
2007-09-24 2007-09-20 253.221 54,676 +2,049 0.91% 13,845,120
2007-09-21 2007-09-19 267.901 52,627 +6,463 0.88% 14,098,807
2007-09-20 2007-09-18 293.590 46,164 -1,842 0.77% 13,553,277
2007-09-19 2007-09-17 253.221 48,006 +1,635 0.80% 12,156,135
2007-09-17 2007-09-13 220.192 46,371 -11 0.77% 10,210,537
2007-09-14 2007-09-12 223.862 46,382 -1,111 0.77% 10,383,176
2007-09-13 2007-09-11 216.522 47,493 +566 0.79% 10,283,300
2007-09-12 2007-09-10 227.532 46,927 +1,668 0.78% 10,677,397
2007-09-11 2007-09-07 201.843 45,259 +65 0.76% 9,135,210
2007-09-10 2007-09-06 198.173 45,194 -261 0.75% 8,956,234
2007-09-07 2007-09-05 194.503 45,455 -469 0.76% 8,841,143
2007-09-06 2007-09-04 190.833 45,924 +5,406 0.77% 8,763,830
2007-08-30 2007-08-28 187.163 40,518 +4,458 0.68% 7,583,489
2007-08-29 2007-08-27 212.853 36,060 -2,452 0.60% 7,675,463
2007-08-28 2007-08-24 194.503 38,512 +1,264 0.64% 7,490,707
2007-08-27 2007-08-23 154.135 37,248 -2,191 0.62% 5,741,206
2007-08-24 2007-08-22 139.455 39,439 -109 0.66% 5,499,971
2007-08-23 2007-08-21 137.987 39,548 -1,319 0.66% 5,457,117
2007-08-22 2007-08-20 140.189 40,867 -588 0.68% 5,729,108
2007-08-21 2007-08-17 118.904 41,455 -1,635 0.69% 4,929,159
2007-08-20 2007-08-16 133.583 43,090 +665 0.72% 5,756,106
2007-08-17 2007-08-15 153.401 42,425 -829 0.71% 6,508,022
2007-08-16 2007-08-14 158.538 43,254 -10 0.72% 6,857,423
2007-08-15 2007-08-13 170.282 43,264 +1,852 0.72% 7,367,083
2007-08-14 2007-08-10 165.878 41,412 +4,382 0.69% 6,869,348
2007-08-13 2007-08-09 176.154 37,030 +2,551 0.62% 6,522,977
2007-08-10 2007-08-08 165.878 34,479 +1,166 0.58% 5,719,315
2007-08-09 2007-08-07 153.401 33,313 -883 0.56% 5,110,236
2007-08-08 2007-08-06 187.163 34,196 +2,507 0.57% 6,400,242
2007-08-07 2007-08-03 220.192 31,689 +6,943 0.53% 6,977,674
2007-08-06 2007-08-02 209.183 24,746 +349 0.41% 5,176,435
2007-08-03 2007-08-01 223.862 24,397 +3,346 0.41% 5,461,566
2007-08-02 2007-07-31 249.551 21,051 -273 0.35% 5,253,304
2007-08-01 2007-07-30 260.561 21,324 +1,940 0.36% 5,556,201
2007-07-31 2007-07-27 271.571 19,384 +2,071 0.32% 5,264,123
2007-07-30 2007-07-26 297.260 17,313 +6,322 0.44% 5,146,456
2007-07-27 2007-07-25 282.580 10,991 +709 0.28% 3,105,838
2007-07-26 2007-07-24 264.231 10,282 -404 0.26% 2,716,821
2007-07-25 2007-07-23 275.240 10,686 +1,254 0.27% 2,941,219
2007-07-24 2007-07-20 282.580 9,432 -175 0.24% 2,665,296
2007-07-23 2007-07-19 278.910 9,607 +807 0.24% 2,679,491
2007-07-20 2007-07-18 264.231 8,800 +490 0.22% 2,325,231
2007-07-19 2007-07-17 293.590 8,310 +1,254 0.21% 2,439,731
2007-07-18 2007-07-16 311.939 7,056 +33 0.18% 2,201,042
2007-07-17 2007-07-13 348.638 7,023 +43 0.18% 2,448,483
2007-07-16 2007-07-12 355.978 6,980 +33 0.18% 2,484,723
2007-07-13 2007-07-11 366.987 6,947 +33 0.18% 2,549,460
2007-07-12 2007-07-10 381.667 6,914 -66 0.18% 2,638,843
2007-07-11 2007-07-09 389.006 6,980 -1,013 0.18% 2,715,265
2007-07-10 2007-07-06 418.365 7,993 -1,875 0.20% 3,343,995
2007-07-09 2007-07-05 455.064 9,868 -164 0.25% 4,490,573
2007-06-26 2007-06-22 10,032 0.34%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top