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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-12-06 2023-12-04 0.990 0 +0
2023-12-05 2023-12-01 0.990 0 -2,453,457
2023-11-23 2023-11-21 0.990 2,453,457 -1,000 0.51% 2,428,922
2023-11-22 2023-11-20 0.980 2,454,457 -20,000 0.51% 2,405,368
2023-11-20 2023-11-16 0.960 2,474,457 -400 0.51% 2,375,479
2023-11-17 2023-11-15 0.960 2,474,857 -3,000 0.51% 2,375,863
2023-11-15 2023-11-13 0.960 2,477,857 -500 0.51% 2,378,743
2023-11-10 2023-11-08 0.950 2,478,357 -800 0.51% 2,354,439
2023-11-07 2023-11-03 0.950 2,479,157 -3,000 0.51% 2,355,199
2023-10-19 2023-10-17 0.950 2,482,157 -27,000 0.51% 2,358,049
2023-09-27 2023-09-25 0.940 2,509,157 -6,000 0.52% 2,358,608
2023-09-18 2023-09-14 0.940 2,515,157 +522,000 0.52% 2,364,248
2023-09-15 2023-09-13 0.940 1,993,157 -17,000 0.41% 1,873,568
2023-09-12 2023-09-07 0.940 2,010,157 -30,000 0.42% 1,889,548
2023-09-11 2023-09-06 0.940 2,040,157 -500 0.42% 1,917,748
2023-09-07 2023-09-05 0.940 2,040,657 +60,000 0.42% 1,918,218
2023-09-06 2023-09-04 0.940 1,980,657 +342,000 0.41% 1,861,818
2023-08-25 2023-08-23 0.620 1,638,657 -4 0.34% 1,015,967
2023-08-02 2023-07-31 0.600 1,638,661 -2,000 0.34% 983,197
2023-07-25 2023-07-21 0.550 1,640,661 +26,000 0.34% 902,364
2023-07-13 2023-07-11 0.840 1,614,661 +16,000 0.33% 1,356,315
2023-06-05 2023-06-01 1.400 1,598,661 +1,000 0.33% 2,238,125
2023-05-24 2023-05-22 1.450 1,597,661 -100 0.33% 2,316,608
2023-05-17 2023-05-15 1.500 1,597,761 -4 0.33% 2,396,642
2023-03-01 2023-02-27 1.780 1,597,765 +5,000 0.33% 2,844,022
2023-02-08 2023-02-06 1.790 1,592,765 -6,010 0.33% 2,851,049
2023-02-06 2023-02-02 1.860 1,598,775 +13,000 0.33% 2,973,722
2023-01-27 2023-01-20 1.900 1,585,775 +15,000 0.33% 3,012,972
2023-01-13 2023-01-11 1.910 1,570,775 -1,000 0.32% 3,000,180
2022-12-15 2022-12-13 1.960 1,571,775 -40 0.32% 3,080,679
2022-12-07 2022-12-05 2.000 1,571,815 -2,000 0.32% 3,143,630
2022-11-29 2022-11-25 2.060 1,573,815 +40 0.33% 3,242,059
2022-11-28 2022-11-24 2.060 1,573,775 -300 0.33% 3,241,976
2022-11-18 2022-11-16 2.200 1,574,075 -900 0.33% 3,462,965
2022-11-17 2022-11-15 2.100 1,574,975 -17,000 0.33% 3,307,448
2022-11-03 2022-11-01 2.000 1,591,975 -6,000 0.33% 3,183,950
2022-09-13 2022-09-08 2.280 1,597,975 -19,000 0.33% 3,643,383
2022-08-09 2022-08-05 2.260 1,616,975 -24 0.33% 3,654,363
2022-08-05 2022-08-03 2.260 1,616,999 -50,000 0.33% 3,654,418
2022-08-04 2022-08-02 2.260 1,666,999 -13,000 0.34% 3,767,418
2022-07-19 2022-07-15 2.300 1,679,999 -6,000 0.35% 3,863,998
2022-07-15 2022-07-13 2.300 1,685,999 -40,000 0.35% 3,877,798
2022-07-05 2022-06-30 2.300 1,725,999 -29,000 0.36% 3,969,798
2022-06-13 2022-06-09 2.300 1,754,999 +400 0.36% 4,036,498
2022-05-24 2022-05-20 2.300 1,754,599 -600 0.36% 4,035,578
2022-05-19 2022-05-17 2.300 1,755,199 -2,000 0.36% 4,036,958
2022-04-14 2022-04-12 2.400 1,757,199 +6,394 0.36% 4,217,278
2022-03-21 2022-03-17 2.570 1,750,805 -10,000 0.36% 4,499,569
2022-03-18 2022-03-16 2.400 1,760,805 -9,000 0.36% 4,225,932
2022-02-25 2022-02-23 2.400 1,769,805 -100,000 0.37% 4,247,532
2022-02-18 2022-02-16 2.410 1,869,805 -100 0.39% 4,506,230
2022-02-08 2022-02-04 2.400 1,869,905 -1,000 0.39% 4,487,772
2022-01-28 2022-01-26 2.400 1,870,905 -152 0.39% 4,490,172
2022-01-25 2022-01-21 2.400 1,871,057 +4 0.39% 4,490,537
2022-01-24 2022-01-20 2.400 1,871,053 -10,000 0.39% 4,490,527
2022-01-18 2022-01-14 2.400 1,881,053 -14,000 0.39% 4,514,527
2022-01-12 2022-01-10 2.400 1,895,053 -280 0.39% 4,548,127
2022-01-11 2022-01-07 2.400 1,895,333 -1,000 0.39% 4,548,799
2022-01-06 2022-01-04 2.600 1,896,333 +9,000 0.39% 4,930,466
2022-01-05 2022-01-03 2.550 1,887,333 +91,000 0.39% 4,812,699
2022-01-04 2021-12-31 2.420 1,796,333 -7,500 0.37% 4,347,126
2021-12-29 2021-12-24 2.400 1,803,833 -1,500 0.37% 4,329,199
2021-12-20 2021-12-16 2.400 1,805,333 -124,050 0.37% 4,332,799
2021-12-16 2021-12-14 2.380 1,929,383 -4,000 0.40% 4,591,932
2021-12-14 2021-12-10 2.380 1,933,383 -8,048 0.40% 4,601,452
2021-12-10 2021-12-08 2.340 1,941,431 -1,000 0.40% 4,542,949
2021-12-09 2021-12-07 2.340 1,942,431 -3,000 0.40% 4,545,289
2021-12-08 2021-12-06 2.320 1,945,431 -13,068 0.40% 4,513,400
2021-12-07 2021-12-03 2.270 1,958,499 +1,000 0.40% 4,445,793
2021-12-06 2021-12-02 2.200 1,957,499 -10,000 0.40% 4,306,498
2021-12-03 2021-12-01 2.150 1,967,499 -200 0.41% 4,230,123
2021-12-02 2021-11-30 2.100 1,967,699 -10,000 0.41% 4,132,168
2021-12-01 2021-11-29 2.070 1,977,699 -29,500 0.41% 4,093,837
2021-11-30 2021-11-26 1.970 2,007,199 -10,000 0.41% 3,954,182
2021-11-29 2021-11-25 1.950 2,017,199 -57,200 0.42% 3,933,538
2021-11-25 2021-11-23 1.900 2,074,399 +2,000 0.43% 3,941,358
2021-11-22 2021-11-18 1.730 2,072,399 -55,000 0.43% 3,585,250
2021-11-19 2021-11-17 1.680 2,127,399 -2,000 0.44% 3,574,030
2021-11-02 2021-10-29 1.320 2,129,399 +2,500 0.44% 2,810,807
2021-10-28 2021-10-26 1.360 2,126,899 +10,000 0.44% 2,892,583
2021-10-15 2021-10-11 1.600 2,116,899 -5,000 0.44% 3,387,038
2021-10-11 2021-10-07 1.570 2,121,899 +4,900 0.44% 3,331,381
2021-10-06 2021-10-04 1.580 2,116,999 -29,000 0.44% 3,344,858
2021-09-30 2021-09-28 1.580 2,145,999 +4 0.44% 3,390,678
2021-09-16 2021-09-14 1.580 2,145,995 +40,000 0.44% 3,390,672
2021-09-14 2021-09-10 1.570 2,105,995 -600 0.44% 3,306,412
2021-08-27 2021-08-25 1.740 2,106,595 -500 0.44% 3,665,475
2021-08-24 2021-08-20 1.580 2,107,095 +16 0.44% 3,329,210
2021-08-09 2021-08-05 1.580 2,107,079 +216 0.44% 3,329,185
2021-07-26 2021-07-22 1.930 2,106,863 -3,000 0.44% 4,066,246
2021-07-15 2021-07-13 1.940 2,109,863 +8,000 0.44% 4,093,134
2021-06-29 2021-06-25 2.060 2,101,863 -14,000 0.43% 4,329,838
2021-06-28 2021-06-24 2.000 2,115,863 -1,000 0.44% 4,231,726
2021-06-24 2021-06-22 1.970 2,116,863 -1,000 0.44% 4,170,220
2021-06-15 2021-06-10 2.000 2,117,863 -1,000 0.44% 4,235,726
2021-06-03 2021-06-01 2.040 2,118,863 -12,000 0.44% 4,322,481
2021-05-31 2021-05-27 2.020 2,130,863 -500 0.44% 4,304,343
2021-05-28 2021-05-26 2.020 2,131,363 +5,000 0.44% 4,305,353
2021-05-10 2021-05-06 2.130 2,126,363 -7,000 0.44% 4,529,153
2021-05-07 2021-05-05 2.220 2,133,363 -10,000 0.44% 4,736,066
2021-05-06 2021-05-04 2.320 2,143,363 +17,200 0.44% 4,972,602
2021-05-04 2021-04-30 1.790 2,126,163 -700 0.44% 3,805,832
2021-04-30 2021-04-28 1.900 2,126,863 -126 0.44% 4,041,040
2021-04-29 2021-04-27 1.810 2,126,989 -5,000 0.44% 3,849,850
2021-04-20 2021-04-16 1.830 2,131,989 -200 0.44% 3,901,540
2021-04-19 2021-04-15 1.880 2,132,189 -2,000 0.44% 4,008,515
2021-04-16 2021-04-14 1.910 2,134,189 -2,000 0.44% 4,076,301
2021-03-29 2021-03-25 1.950 2,136,189 -500 0.44% 4,165,569
2021-03-24 2021-03-22 2.020 2,136,689 -2,000 0.44% 4,316,112
2021-03-23 2021-03-19 2.070 2,138,689 -2,000 0.44% 4,427,086
2021-03-22 2021-03-18 2.090 2,140,689 -200 0.44% 4,474,040
2021-03-19 2021-03-17 2.020 2,140,889 -20,000 0.44% 4,324,596
2021-03-12 2021-03-10 1.950 2,160,889 +2,000 0.45% 4,213,734
2021-03-11 2021-03-09 1.950 2,158,889 -2,000 0.45% 4,209,834
2021-03-10 2021-03-08 1.950 2,160,889 +24,000 0.45% 4,213,734
2021-03-08 2021-03-04 2.120 2,136,889 -10,000 0.44% 4,530,205
2021-03-05 2021-03-03 2.250 2,146,889 +4,000 0.44% 4,830,500
2021-03-02 2021-02-26 2.380 2,142,889 +40,520 0.44% 5,100,076
2021-02-26 2021-02-24 2.320 2,102,369 +5,000 0.43% 4,877,496
2021-02-25 2021-02-23 2.440 2,097,369 -34,500 0.43% 5,117,580
2021-02-24 2021-02-22 2.060 2,131,869 -65,520 0.44% 4,391,650
2021-02-22 2021-02-18 1.990 2,197,389 -7,000 0.45% 4,372,804
2021-02-19 2021-02-17 1.920 2,204,389 -800 0.46% 4,232,427
2021-02-18 2021-02-16 1.990 2,205,189 -1,100 0.46% 4,388,326
2021-02-10 2021-02-08 1.990 2,206,289 -1,500 0.46% 4,390,515
2021-02-09 2021-02-05 2.040 2,207,789 -500 0.46% 4,503,890
2021-02-08 2021-02-04 1.830 2,208,289 +10,000 0.46% 4,041,169
2021-02-05 2021-02-03 1.840 2,198,289 -1,201 0.45% 4,044,852
2021-02-04 2021-02-02 1.840 2,199,490 +10,000 0.45% 4,047,062
2021-02-03 2021-02-01 1.840 2,189,490 -43,800 0.45% 4,028,662
2021-02-02 2021-01-29 1.760 2,233,290 -25,000 0.46% 3,930,590
2021-01-29 2021-01-27 1.760 2,258,290 -1,700 0.47% 3,974,590
2021-01-27 2021-01-25 1.920 2,259,990 -31,990 0.47% 4,339,181
2021-01-25 2021-01-21 1.840 2,291,980 +25,000 0.47% 4,217,243
2021-01-22 2021-01-20 1.920 2,266,980 +6,700 0.47% 4,352,602
2021-01-20 2021-01-18 2.000 2,260,280 +12,500 0.47% 4,520,560
2021-01-14 2021-01-12 2.000 2,247,780 +5,700 0.46% 4,495,560
2021-01-12 2021-01-08 2.080 2,242,080 -19,700 0.46% 4,663,526
2021-01-11 2021-01-07 2.080 2,261,780 -8,300 0.47% 4,704,502
2021-01-08 2021-01-06 2.080 2,270,080 +2,000 0.47% 4,721,766
2020-12-29 2020-12-24 1.840 2,268,080 -5,600 0.47% 4,173,267
2020-12-23 2020-12-21 2.000 2,273,680 -12,500 0.47% 4,547,360
2020-12-21 2020-12-17 2.000 2,286,180 +4,200 0.47% 4,572,360
2020-12-18 2020-12-16 2.080 2,281,980 -19,500 0.47% 4,746,518
2020-12-17 2020-12-15 2.240 2,301,480 +8,600 0.48% 5,155,315
2020-12-09 2020-12-07 2.000 2,292,880 +2,448 0.47% 4,585,760
2020-12-08 2020-12-04 2.000 2,290,432 -9,000 0.47% 4,580,864
2020-12-07 2020-12-03 2.080 2,299,432 +11,600 0.48% 4,782,819
2020-12-02 2020-11-30 2.080 2,287,832 -9,700 0.47% 4,758,691
2020-12-01 2020-11-27 2.080 2,297,532 +800 0.47% 4,778,867
2020-11-30 2020-11-26 1.920 2,296,732 +300 0.47% 4,409,725
2020-11-27 2020-11-25 1.680 2,296,432 +8,900 0.47% 3,858,006
2020-11-23 2020-11-19 1.680 2,287,532 +500 0.47% 3,843,054
2020-11-19 2020-11-17 1.760 2,287,032 +5,800 0.47% 4,025,176
2020-11-18 2020-11-16 1.680 2,281,232 +8,800 0.47% 3,832,470
2020-11-12 2020-11-10 1.840 2,272,432 -25,000 0.47% 4,181,275
2020-11-09 2020-11-05 1.840 2,297,432 -14,500 0.47% 4,227,275
2020-11-04 2020-11-02 1.600 2,311,932 +52,100 0.48% 3,699,091
2020-11-03 2020-10-30 1.600 2,259,832 +20,200 0.47% 3,615,731
2020-10-16 2020-10-14 2.240 2,239,632 +12,500 0.46% 5,016,776
2020-10-12 2020-10-08 2.080 2,227,132 -2,500 0.46% 4,632,435
2020-10-09 2020-10-07 2.160 2,229,632 +17,700 0.46% 4,816,005
2020-10-08 2020-10-06 2.320 2,211,932 -100 0.46% 5,131,682
2020-10-07 2020-10-05 2.240 2,212,032 +12,500 0.46% 4,954,952
2020-10-05 2020-09-29 2.240 2,199,532 -8,300 0.45% 4,926,952
2020-09-30 2020-09-28 2.400 2,207,832 +9,400 0.46% 5,298,797
2020-09-29 2020-09-25 2.400 2,198,432 -35,000 0.45% 5,276,237
2020-09-25 2020-09-23 2.160 2,233,432 -291,432 0.46% 4,824,213
2020-09-24 2020-09-22 2.160 2,524,864 -88,500 0.52% 5,453,706
2020-09-23 2020-09-21 2.240 2,613,364 -400 0.54% 5,853,935
2020-09-21 2020-09-17 2.160 2,613,764 -1,000 0.54% 5,645,730
2020-09-18 2020-09-16 2.160 2,614,764 -1,200 0.54% 5,647,890
2020-09-17 2020-09-15 2.240 2,615,964 -468 0.54% 5,859,759
2020-09-16 2020-09-14 2.160 2,616,432 -500 0.54% 5,651,493
2020-09-15 2020-09-11 2.240 2,616,932 -15,160,705 0.54% 5,861,928
2020-09-10 2020-09-08 2.080 17,777,637 -1,000 3.68% 36,977,485
2020-09-07 2020-09-03 2.080 17,778,637 -5,000 3.68% 36,979,565
2020-09-04 2020-09-02 2.080 17,783,637 -2,900 3.68% 36,989,965
2020-09-03 2020-09-01 2.080 17,786,537 +2 3.68% 36,995,997
2020-09-02 2020-08-31 2.080 17,786,535 -1,000 3.68% 36,995,993
2020-08-28 2020-08-26 2.160 17,787,535 -7,600 3.68% 38,421,076
2020-08-26 2020-08-24 2.080 17,795,135 -4,000 3.68% 37,013,881
2020-08-24 2020-08-20 2.000 17,799,135 -12,900 3.68% 35,598,270
2020-08-13 2020-08-11 2.080 17,812,035 -19,000 3.68% 37,049,033
2020-08-12 2020-08-10 2.080 17,831,035 -25,000 3.69% 37,088,553
2020-08-10 2020-08-06 2.000 17,856,035 +6,500 3.69% 35,712,070
2020-08-07 2020-08-05 2.080 17,849,535 -5,000 3.69% 37,127,033
2020-08-06 2020-08-04 2.080 17,854,535 -27,300 3.69% 37,137,433
2020-08-04 2020-07-31 2.080 17,881,835 -1,200 3.70% 37,194,217
2020-07-31 2020-07-29 2.080 17,883,035 -5,900 3.70% 37,196,713
2020-07-29 2020-07-27 2.000 17,888,935 -1,700 3.70% 35,777,870
2020-07-15 2020-07-13 2.000 17,890,635 +48 3.70% 35,781,270
2020-07-14 2020-07-10 2.000 17,890,587 -25,000 3.70% 35,781,174
2020-07-13 2020-07-09 1.920 17,915,587 -12,100 3.70% 34,397,927
2020-07-09 2020-07-07 1.920 17,927,687 -2,300 3.71% 34,421,159
2020-07-08 2020-07-06 1.920 17,929,987 -34,800 3.71% 34,425,575
2020-07-02 2020-06-29 1.760 17,964,787 -1,700 3.71% 31,618,025
2020-06-29 2020-06-24 1.840 17,966,487 +20 3.71% 33,058,336
2020-06-11 2020-06-09 1.840 17,966,467 +8,000 3.71% 33,058,299
2020-06-05 2020-06-03 1.680 17,958,467 -1,000 3.71% 30,170,225
2020-06-02 2020-05-29 1.680 17,959,467 -4,500 3.71% 30,171,905
2020-06-01 2020-05-28 1.680 17,963,967 -2,000 3.71% 30,179,465
2020-05-29 2020-05-27 1.760 17,965,967 -6,200 3.71% 31,620,102
2020-05-28 2020-05-26 1.680 17,972,167 +18,400 3.72% 30,193,241
2020-05-26 2020-05-22 1.840 17,953,767 -400 3.71% 33,034,931
2020-05-22 2020-05-20 1.920 17,954,167 +12,500 3.71% 34,472,001
2020-05-21 2020-05-19 1.920 17,941,667 -3,200 3.71% 34,448,001
2020-05-20 2020-05-18 1.920 17,944,867 +25,000 3.71% 34,454,145
2020-05-18 2020-05-14 1.920 17,919,867 +5,412 3.70% 34,406,145
2020-05-14 2020-05-12 2.000 17,914,455 -5,500 3.70% 35,828,910
2020-05-08 2020-05-06 2.080 17,919,955 +5,000 3.70% 37,273,506
2020-05-07 2020-05-05 2.000 17,914,955 -100 3.70% 35,829,910
2020-05-06 2020-05-04 2.000 17,915,055 -1,200 3.70% 35,830,110
2020-05-05 2020-04-29 2.000 17,916,255 -4,500 3.70% 35,832,510
2020-04-24 2020-04-22 2.000 17,920,755 +720 3.70% 35,841,510
2020-04-23 2020-04-21 2.080 17,920,035 +4,500 3.70% 37,273,673
2020-04-20 2020-04-16 2.080 17,915,535 -12,500 3.70% 37,264,313
2020-04-09 2020-04-07 2.080 17,928,035 -15,200 3.71% 37,290,313
2020-04-08 2020-04-06 2.000 17,943,235 +2,500 3.71% 35,886,470
2020-04-03 2020-04-01 2.080 17,940,735 -9,500 3.71% 37,316,729
2020-04-02 2020-03-31 2.000 17,950,235 -5,200 3.71% 35,900,470
2020-03-31 2020-03-27 2.000 17,955,435 +6,900 3.71% 35,910,870
2020-03-30 2020-03-26 2.000 17,948,535 -9,100 3.71% 35,897,070
2020-03-27 2020-03-25 1.920 17,957,635 -3,000 3.71% 34,478,659
2020-03-26 2020-03-24 1.920 17,960,635 -52,200 3.71% 34,484,419
2020-03-25 2020-03-23 2.000 18,012,835 -1,000 3.72% 36,025,670
2020-03-24 2020-03-20 1.920 18,013,835 -10,100 3.72% 34,586,563
2020-03-23 2020-03-19 1.920 18,023,935 -197,500 3.73% 34,605,955
2020-03-20 2020-03-18 1.920 18,221,435 -4,000 3.77% 34,985,155
2020-03-18 2020-03-16 1.920 18,225,435 -500 3.77% 34,992,835
2020-03-17 2020-03-13 1.920 18,225,935 +2,900 3.77% 34,993,795
2020-03-12 2020-03-10 1.920 18,223,035 -2,000 3.77% 34,988,227
2020-03-11 2020-03-09 1.920 18,225,035 -4,000 3.77% 34,992,067
2020-03-10 2020-03-06 1.920 18,229,035 -2,600 3.77% 34,999,747
2020-03-05 2020-03-03 1.920 18,231,635 +13,500 3.77% 35,004,739
2020-03-03 2020-02-28 1.920 18,218,135 -19,000 3.77% 34,978,819
2020-02-27 2020-02-25 2.000 18,237,135 -248 3.77% 36,474,270
2020-02-26 2020-02-24 1.920 18,237,383 -2,500 3.77% 35,015,775
2020-02-21 2020-02-19 1.920 18,239,883 +25,000 3.77% 35,020,575
2020-02-20 2020-02-18 2.000 18,214,883 -300 3.77% 36,429,766
2020-02-14 2020-02-12 2.000 18,215,183 -1,900 3.77% 36,430,366
2020-02-11 2020-02-07 2.000 18,217,083 -11,900 3.77% 36,434,166
2020-02-10 2020-02-06 2.000 18,228,983 -1,142,004 3.77% 36,457,966
2020-01-31 2020-01-29 1.920 19,370,987 +12,000 4.00% 37,192,295
2020-01-30 2020-01-24 2.000 19,358,987 +500 4.00% 38,717,974
2020-01-23 2020-01-21 1.920 19,358,487 -2,000 4.00% 37,168,295
2020-01-20 2020-01-16 1.920 19,360,487 -166,800 4.00% 37,172,135
2020-01-16 2020-01-14 1.920 19,527,287 -12,500 4.04% 37,492,391
2020-01-10 2020-01-08 1.920 19,539,787 -2,300 4.04% 37,516,391
2020-01-08 2020-01-06 1.920 19,542,087 -10,300 4.04% 37,520,807
2020-01-07 2020-01-03 1.920 19,552,387 +9,500 4.04% 37,540,583
2020-01-02 2019-12-27 1.920 19,542,887 +12,500 4.04% 37,522,343
2019-12-30 2019-12-24 1.920 19,530,387 -4 4.04% 37,498,343
2019-12-27 2019-12-20 1.920 19,530,391 -33,500 4.04% 37,498,351
2019-12-23 2019-12-19 1.920 19,563,891 -9,500 4.04% 37,562,671
2019-12-20 2019-12-18 1.920 19,573,391 +900 4.05% 37,580,911
2019-12-19 2019-12-17 1.920 19,572,491 -16,921,450 4.05% 37,579,183
2019-12-18 2019-12-16 1.920 36,493,941 -32,300 7.54% 70,068,367
2019-12-13 2019-12-11 1.920 36,526,241 -28,900 7.55% 70,130,383
2019-12-11 2019-12-09 1.920 36,555,141 -4,500 7.56% 70,185,871
2019-11-29 2019-11-27 1.920 36,559,641 +5,000 7.56% 70,194,511
2019-11-21 2019-11-19 2.000 36,554,641 -2,100 7.56% 73,109,282
2019-11-20 2019-11-18 1.920 36,556,741 -11,000 7.56% 70,188,943
2019-11-15 2019-11-13 1.920 36,567,741 -4,000 7.56% 70,210,063
2019-11-08 2019-11-06 1.920 36,571,741 -12,500 7.56% 70,217,743
2019-11-07 2019-11-05 1.920 36,584,241 +156 7.56% 70,241,743
2019-11-04 2019-10-31 2.000 36,584,085 +14,800 7.56% 73,168,170
2019-10-30 2019-10-28 1.920 36,569,285 -18,000 7.56% 70,213,027
2019-10-23 2019-10-21 2.000 36,587,285 -100 7.56% 73,174,570
2019-10-22 2019-10-18 2.000 36,587,385 +12,100 7.56% 73,174,770
2019-10-18 2019-10-16 2.000 36,575,285 -5,100 7.56% 73,150,570
2019-10-17 2019-10-15 1.920 36,580,385 +12,100 7.56% 70,234,339
2019-10-16 2019-10-14 2.000 36,568,285 -39,100 7.56% 73,136,570
2019-10-15 2019-10-11 2.000 36,607,385 -41,100 7.57% 73,214,770
2019-10-14 2019-10-10 1.920 36,648,485 -2,500 7.58% 70,365,091
2019-10-11 2019-10-09 1.920 36,650,985 -25,300 7.58% 70,369,891
2019-10-10 2019-10-08 1.920 36,676,285 +4,000 7.58% 70,418,467
2019-10-09 2019-10-04 1.920 36,672,285 +26,000 7.58% 70,410,787
2019-10-03 2019-09-30 2.000 36,646,285 -22,000 7.58% 73,292,570
2019-09-25 2019-09-23 2.000 36,668,285 +6,000 7.58% 73,336,570
2019-09-19 2019-09-17 2.080 36,662,285 -12,000 7.58% 76,257,553
2019-09-17 2019-09-13 2.080 36,674,285 -100 7.58% 76,282,513
2019-09-06 2019-09-04 2.000 36,674,385 -9,100 7.58% 73,348,770
2019-09-05 2019-09-03 2.000 36,683,485 -5,000 7.58% 73,366,970
2019-09-04 2019-09-02 2.000 36,688,485 +1,000 7.58% 73,376,970
2019-09-03 2019-08-30 2.080 36,687,485 -300 7.58% 76,309,969
2019-08-29 2019-08-27 2.000 36,687,785 +1,900 7.58% 73,375,570
2019-08-28 2019-08-26 2.000 36,685,885 +1,000 7.58% 73,371,770
2019-08-26 2019-08-22 2.000 36,684,885 +2,533 7.58% 73,369,770
2019-08-21 2019-08-19 2.080 36,682,352 -6,100 7.58% 76,299,292
2019-08-16 2019-08-14 1.920 36,688,452 +10,000 7.58% 70,441,828
2019-08-15 2019-08-13 2.000 36,678,452 -20,300 7.58% 73,356,904
2019-08-14 2019-08-12 2.080 36,698,752 -5,700 7.59% 76,333,404
2019-08-07 2019-08-05 1.920 36,704,452 -300 7.59% 70,472,548
2019-08-05 2019-08-01 2.000 36,704,752 +42,500 7.59% 73,409,504
2019-08-01 2019-07-30 2.000 36,662,252 -1,300 7.58% 73,324,504
2019-07-31 2019-07-29 2.000 36,663,552 +23,800 7.58% 73,327,104
2019-07-30 2019-07-26 2.000 36,639,752 +11,500 7.57% 73,279,504
2019-07-25 2019-07-23 2.000 36,628,252 -1,200 7.57% 73,256,504
2019-07-23 2019-07-19 2.080 36,629,452 +38,940 7.57% 76,189,260
2019-07-22 2019-07-18 1.920 36,590,512 -64,700 7.56% 70,253,783
2019-07-18 2019-07-16 1.760 36,655,212 -27,500 7.58% 64,513,173
2019-07-16 2019-07-12 1.680 36,682,712 -46,800 7.58% 61,626,956
2019-07-12 2019-07-10 1.520 36,729,512 -7,000 7.59% 55,828,858
2019-07-11 2019-07-09 1.520 36,736,512 -36 7.59% 55,839,498
2019-07-10 2019-07-08 1.440 36,736,548 -5,500 7.59% 52,900,629
2019-07-08 2019-07-04 1.360 36,742,048 +200 7.60% 49,969,185
2019-07-05 2019-07-03 1.360 36,741,848 +18,500 7.60% 49,968,913
2019-07-04 2019-07-02 1.280 36,723,348 -300 7.59% 47,005,885
2019-07-03 2019-06-28 1.280 36,723,648 -1,200 7.59% 47,006,269
2019-06-28 2019-06-26 1.360 36,724,848 -11,500 7.59% 49,945,793
2019-06-27 2019-06-25 1.280 36,736,348 +12,500 7.59% 47,022,525
2019-06-21 2019-06-19 1.360 36,723,848 -6,000 7.59% 49,944,433
2019-06-20 2019-06-18 1.280 36,729,848 -181,300 7.59% 47,014,205
2019-06-14 2019-06-12 1.280 36,911,148 -6,700 7.63% 47,246,269
2019-06-11 2019-06-06 1.360 36,917,848 +12,500 7.63% 50,208,273
2019-06-10 2019-06-05 1.440 36,905,348 +26,900 7.63% 53,143,701
2019-06-06 2019-06-04 1.520 36,878,448 +17,500 7.62% 56,055,241
2019-06-04 2019-05-31 1.520 36,860,948 +54,600 7.62% 56,028,641
2019-05-30 2019-05-28 1.600 36,806,348 +43,200 7.61% 58,890,157
2019-05-23 2019-05-21 1.760 36,763,148 -17,500 7.60% 64,703,140
2019-05-21 2019-05-17 1.760 36,780,648 +2,500 7.60% 64,733,940
2019-05-09 2019-05-07 1.920 36,778,148 +12,500 7.60% 70,614,044
2019-05-08 2019-05-06 1.840 36,765,648 +72,200 7.60% 67,648,792
2019-05-07 2019-05-03 1.840 36,693,448 +3,500 7.59% 67,515,944
2019-04-29 2019-04-25 2.000 36,689,948 +25,000 7.58% 73,379,896
2019-04-24 2019-04-18 2.000 36,664,948 +7,500 7.58% 73,329,896
2019-04-23 2019-04-17 2.080 36,657,448 -31,600 7.58% 76,247,492
2019-04-18 2019-04-16 2.080 36,689,048 -3,000 7.58% 76,313,220
2019-04-11 2019-04-09 2.160 36,692,048 -17,300 7.59% 79,254,824
2019-04-09 2019-04-04 2.240 36,709,348 +16,925,976 7.59% 82,228,940
2019-04-04 2019-04-02 2.160 19,783,372 -5,400 4.09% 42,732,084
2019-04-02 2019-03-29 2.160 19,788,772 -3,500 4.09% 42,743,748
2019-03-28 2019-03-26 2.160 19,792,272 +10,000 4.09% 42,751,308
2019-03-27 2019-03-25 2.160 19,782,272 +8,900 4.09% 42,729,708
2019-03-26 2019-03-22 2.160 19,773,372 -700 4.09% 42,710,484
2019-03-25 2019-03-21 2.320 19,774,072 +9,500 4.09% 45,875,847
2019-03-22 2019-03-20 2.320 19,764,572 -1,200 4.09% 45,853,807
2019-03-20 2019-03-18 2.240 19,765,772 +4,400 4.09% 44,275,329
2019-03-19 2019-03-15 2.240 19,761,372 -2,096,766 4.09% 44,265,473
2019-03-18 2019-03-14 2.240 21,858,138 -17,800 4.52% 48,962,229
2019-03-14 2019-03-12 2.240 21,875,938 -19,300 4.52% 49,002,101
2019-03-12 2019-03-08 2.160 21,895,238 -10,000 4.53% 47,293,714
2019-03-11 2019-03-07 2.080 21,905,238 +42,800 4.53% 45,562,895
2019-03-08 2019-03-06 2.080 21,862,438 +8,900 4.52% 45,473,871
2019-03-07 2019-03-05 2.000 21,853,538 +9,900 4.52% 43,707,076
2019-03-06 2019-03-04 2.080 21,843,638 -15,850 4.52% 45,434,767
2019-03-05 2019-03-01 2.080 21,859,488 +9,400 4.52% 45,467,735
2019-03-04 2019-02-28 1.920 21,850,088 +12,500 4.52% 41,952,169
2019-03-01 2019-02-27 2.000 21,837,588 +20,300 4.51% 43,675,176
2019-02-28 2019-02-26 2.000 21,817,288 -210,400 4.51% 43,634,576
2019-02-26 2019-02-22 2.160 22,027,688 -250,200 4.55% 47,579,806
2019-02-25 2019-02-21 2.160 22,277,888 -12,308 4.61% 48,120,238
2019-02-22 2019-02-20 2.160 22,290,196 -131,800 4.61% 48,146,823
2019-02-21 2019-02-19 2.000 22,421,996 +10,000 4.64% 44,843,992
2019-02-20 2019-02-18 2.080 22,411,996 +3,700 4.63% 46,616,952
2019-02-19 2019-02-15 2.160 22,408,296 -5,400 4.63% 48,401,919
2019-02-18 2019-02-14 2.000 22,413,696 -164,500 4.63% 44,827,392
2019-02-15 2019-02-13 2.240 22,578,196 -27,200 4.67% 50,575,159
2019-02-14 2019-02-12 2.000 22,605,396 -200,788 4.67% 45,210,792
2019-02-13 2019-02-11 2.160 22,806,184 -70,800 4.71% 49,261,357
2019-02-12 2019-02-08 2.080 22,876,984 -97,900 4.73% 47,584,127
2019-02-11 2019-02-04 2.080 22,974,884 -55,300 4.75% 47,787,759
2019-02-08 2019-01-31 2.000 23,030,184 -101,600 4.76% 46,060,368
2019-02-01 2019-01-30 2.160 23,131,784 -7,300 4.78% 49,964,653
2019-01-29 2019-01-25 2.080 23,139,084 -61,300 4.78% 48,129,295
2019-01-28 2019-01-24 2.000 23,200,384 +200 4.80% 46,400,768
2019-01-25 2019-01-23 2.000 23,200,184 +1,000 4.80% 46,400,368
2019-01-24 2019-01-22 2.160 23,199,184 -5,000 4.80% 50,110,237
2019-01-22 2019-01-18 2.080 23,204,184 -48,600 4.80% 48,264,703
2019-01-21 2019-01-17 1.920 23,252,784 -6,400 4.81% 44,645,345
2019-01-18 2019-01-16 2.000 23,259,184 -600 4.81% 46,518,368
2019-01-17 2019-01-15 1.840 23,259,784 -1,000 4.81% 42,798,003
2019-01-11 2019-01-09 1.840 23,260,784 -4,200 4.81% 42,799,843
2019-01-10 2019-01-08 1.920 23,264,984 -7 4.81% 44,668,769
2019-01-08 2019-01-04 1.840 23,264,991 -700 4.81% 42,807,583
2019-01-07 2019-01-03 1.920 23,265,691 +300 4.81% 44,670,127
2019-01-04 2019-01-02 1.760 23,265,391 +3,000 4.81% 40,947,088
2019-01-03 2018-12-31 1.840 23,262,391 -31,200 4.81% 42,802,799
2018-12-28 2018-12-24 1.840 23,293,591 -100 4.82% 42,860,207
2018-12-21 2018-12-19 1.840 23,293,691 -10,000 4.82% 42,860,391
2018-12-18 2018-12-14 1.840 23,303,691 -3,100 4.82% 42,878,791
2018-12-14 2018-12-12 1.760 23,306,791 +4,100 4.82% 41,019,952
2018-12-13 2018-12-11 1.840 23,302,691 +87,800 4.82% 42,876,951
2018-12-12 2018-12-10 1.840 23,214,891 +23,600 4.80% 42,715,399
2018-12-11 2018-12-07 1.920 23,191,291 +375,000 4.79% 44,527,279
2018-12-10 2018-12-06 1.840 22,816,291 +4,200 4.72% 41,981,975
2018-12-07 2018-12-05 1.840 22,812,091 +30,000 4.72% 41,974,247
2018-12-06 2018-12-04 1.920 22,782,091 +137,500 4.71% 43,741,615
2018-12-05 2018-12-03 1.920 22,644,591 -9,000 4.68% 43,477,615
2018-11-30 2018-11-28 1.840 22,653,591 +2,100 4.68% 41,682,607
2018-11-28 2018-11-26 1.840 22,651,491 +12,900 4.68% 41,678,743
2018-11-27 2018-11-23 1.680 22,638,591 -1,000 4.68% 38,032,833
2018-11-23 2018-11-21 1.760 22,639,591 -1,000 4.68% 39,845,680
2018-11-22 2018-11-20 1.760 22,640,591 -1,800 4.68% 39,847,440
2018-11-19 2018-11-15 1.680 22,642,391 +1,600 4.68% 38,039,217
2018-11-13 2018-11-09 1.760 22,640,791 +2,100 4.68% 39,847,792
2018-11-12 2018-11-08 1.760 22,638,691 -28 4.68% 39,844,096
2018-11-06 2018-11-02 1.920 22,638,719 -2,500 4.68% 43,466,340
2018-11-01 2018-10-30 1.920 22,641,219 +2,000 4.68% 43,471,140
2018-10-31 2018-10-29 1.840 22,639,219 -300 4.68% 41,656,163
2018-10-23 2018-10-19 1.920 22,639,519 +6,500 4.68% 43,467,876
2018-10-22 2018-10-18 2.000 22,633,019 +48 4.68% 45,266,038
2018-10-19 2018-10-16 2.000 22,632,971 -500 4.68% 45,265,942
2018-10-16 2018-10-12 2.080 22,633,471 +300 4.68% 47,077,620
2018-10-09 2018-10-05 2.080 22,633,171 -2,000 4.68% 47,076,996
2018-10-08 2018-10-04 2.080 22,635,171 -500 4.68% 47,081,156
2018-10-04 2018-10-02 2.080 22,635,671 +2,500 4.68% 47,082,196
2018-10-03 2018-09-28 2.080 22,633,171 -3,500 4.68% 47,076,996
2018-09-26 2018-09-21 2.320 22,636,671 +500 4.68% 52,517,077
2018-09-24 2018-09-20 2.400 22,636,171 +3,500 4.68% 54,326,810
2018-09-14 2018-09-12 2.080 22,632,671 -30,996 4.68% 47,075,956
2018-09-13 2018-09-11 2.080 22,663,667 -10,200 4.69% 47,140,427
2018-09-12 2018-09-10 2.160 22,673,867 -9,000 4.69% 48,975,553
2018-09-11 2018-09-07 2.240 22,682,867 -200 4.69% 50,809,622
2018-09-04 2018-08-31 2.160 22,683,067 -128,800 4.69% 48,995,425
2018-09-03 2018-08-30 2.160 22,811,867 -21,400 4.72% 49,273,633
2018-08-31 2018-08-29 2.240 22,833,267 +4,100 4.72% 51,146,518
2018-08-30 2018-08-28 2.240 22,829,167 +1,000 4.72% 51,137,334
2018-08-28 2018-08-24 2.320 22,828,167 +7,792 4.72% 52,961,347
2018-08-21 2018-08-17 2.240 22,820,375 +1,500 4.72% 51,117,640
2018-08-20 2018-08-16 2.320 22,818,875 -31,900 4.72% 52,939,790
2018-08-15 2018-08-13 2.400 22,850,775 +500 4.72% 54,841,860
2018-08-14 2018-08-10 2.400 22,850,275 +12,500 4.72% 54,840,660
2018-08-10 2018-08-08 2.400 22,837,775 -45,500 4.72% 54,810,660
2018-08-09 2018-08-07 2.560 22,883,275 -14,100 4.73% 58,581,184
2018-08-08 2018-08-06 2.400 22,897,375 +2,000 4.73% 54,953,700
2018-08-07 2018-08-03 2.560 22,895,375 -600 4.73% 58,612,160
2018-08-03 2018-08-01 2.640 22,895,975 +5,000 4.73% 60,445,374
2018-08-02 2018-07-31 2.560 22,890,975 +6,000 4.73% 58,600,896
2018-07-23 2018-07-19 2.720 22,884,975 +8,600 4.73% 62,247,132
2018-07-20 2018-07-18 2.720 22,876,375 +100 4.73% 62,223,740
2018-07-19 2018-07-17 2.720 22,876,275 -200 4.73% 62,223,468
2018-07-18 2018-07-16 2.720 22,876,475 +17,700 4.73% 62,224,012
2018-07-17 2018-07-13 2.720 22,858,775 -200 4.73% 62,175,868
2018-07-16 2018-07-12 2.720 22,858,975 +200 4.73% 62,176,412
2018-07-12 2018-07-10 2.720 22,858,775 +2,800 4.73% 62,175,868
2018-07-06 2018-07-04 2.800 22,855,975 -200 4.72% 63,996,730
2018-07-05 2018-07-03 2.880 22,856,175 -200 4.72% 65,825,784
2018-07-04 2018-06-29 2.800 22,856,375 -8,500 4.73% 63,997,850
2018-07-03 2018-06-28 2.880 22,864,875 +11,200 4.73% 65,850,840
2018-06-29 2018-06-27 2.800 22,853,675 -3,800 4.72% 63,990,290
2018-06-28 2018-06-26 2.960 22,857,475 -2,215,800 4.73% 67,658,126
2018-06-26 2018-06-22 3.120 25,073,275 +1,300 5.18% 78,228,618
2018-06-25 2018-06-21 3.120 25,071,975 +2,007,300 5.18% 78,224,562
2018-06-22 2018-06-20 3.120 23,064,675 -400 4.77% 71,961,786
2018-06-21 2018-06-19 3.120 23,065,075 +6,300 4.77% 71,963,034
2018-06-20 2018-06-15 3.120 23,058,775 +400 4.77% 71,943,378
2018-06-08 2018-06-06 3.200 23,058,375 -9,900 4.77% 73,786,800
2018-06-07 2018-06-05 3.200 23,068,275 -3,500 4.77% 73,818,480
2018-06-05 2018-06-01 3.280 23,071,775 -1,500 4.77% 75,675,422
2018-05-30 2018-05-28 2.800 23,073,275 -12,500 4.77% 64,605,170
2018-05-28 2018-05-24 2.880 23,085,775 +6,500 4.77% 66,487,032
2018-05-24 2018-05-21 2.880 23,079,275 -200 4.77% 66,468,312
2018-05-18 2018-05-16 2.800 23,079,475 +24,691 4.77% 64,622,530
2018-05-15 2018-05-11 2.800 23,054,784 -20,000 4.77% 64,553,395
2018-05-14 2018-05-10 2.800 23,074,784 +200 4.77% 64,609,395
2018-05-11 2018-05-09 2.880 23,074,584 -4,000 4.77% 66,454,802
2018-05-09 2018-05-07 2.800 23,078,584 -4,800 4.77% 64,620,035
2018-05-08 2018-05-04 2.800 23,083,384 -900 4.77% 64,633,475
2018-05-03 2018-04-30 2.800 23,084,284 -1,300 4.77% 64,635,995
2018-05-02 2018-04-27 2.880 23,085,584 +2,000 4.77% 66,486,482
2018-04-27 2018-04-25 2.880 23,083,584 -600 4.77% 66,480,722
2018-04-26 2018-04-24 2.880 23,084,184 -5,000 4.77% 66,482,450
2018-04-25 2018-04-23 2.800 23,089,184 -10,000 4.77% 64,649,715
2018-04-24 2018-04-20 2.960 23,099,184 -6,700 4.78% 68,373,585
2018-04-20 2018-04-18 2.880 23,105,884 -1,900 4.78% 66,544,946
2018-04-19 2018-04-17 2.720 23,107,784 -200 4.78% 62,853,172
2018-04-18 2018-04-16 2.720 23,107,984 -2,300 4.78% 62,853,716
2018-04-17 2018-04-13 2.640 23,110,284 -1 4.78% 61,011,150
2018-04-16 2018-04-12 2.640 23,110,285 -17,500 4.78% 61,011,152
2018-04-13 2018-04-11 2.720 23,127,785 +10,000 4.78% 62,907,575
2018-04-12 2018-04-10 2.720 23,117,785 -1,000 4.78% 62,880,375
2018-04-10 2018-04-06 2.720 23,118,785 -100 4.78% 62,883,095
2018-04-09 2018-04-04 2.720 23,118,885 -600 4.78% 62,883,367
2018-04-04 2018-03-29 2.720 23,119,485 -2,200 4.78% 62,884,999
2018-03-29 2018-03-27 2.720 23,121,685 -200 4.78% 62,890,983
2018-03-28 2018-03-26 2.640 23,121,885 -1,399 4.78% 61,041,776
2018-03-27 2018-03-23 2.800 23,123,284 -6,900 4.78% 64,745,195
2018-03-26 2018-03-22 2.880 23,130,184 -19,300 4.78% 66,614,930
2018-03-23 2018-03-21 2.960 23,149,484 +1,000 4.79% 68,522,473
2018-03-22 2018-03-20 3.040 23,148,484 -300 4.79% 70,371,391
2018-03-21 2018-03-19 2.960 23,148,784 +800 4.79% 68,520,401
2018-03-20 2018-03-16 3.120 23,147,984 +85,650 4.79% 72,221,710
2018-03-16 2018-03-14 3.040 23,062,334 +10,700 4.77% 70,109,495
2018-03-15 2018-03-13 3.120 23,051,634 +1,100 4.77% 71,921,098
2018-03-14 2018-03-12 3.120 23,050,534 -13,300 4.77% 71,917,666
2018-03-13 2018-03-09 3.120 23,063,834 -4,000 4.77% 71,959,162
2018-03-12 2018-03-08 3.200 23,067,834 -714 4.77% 73,817,069
2018-03-09 2018-03-07 3.120 23,068,548 -100 4.77% 71,973,870
2018-03-08 2018-03-06 3.120 23,068,648 -200 4.77% 71,974,182
2018-03-07 2018-03-05 3.120 23,068,848 +1,087 4.77% 71,974,806
2018-03-06 2018-03-02 3.200 23,067,761 +2,400 4.77% 73,816,835
2018-03-05 2018-03-01 3.200 23,065,361 -600 4.77% 73,809,155
2018-03-02 2018-02-28 3.280 23,065,961 -200 4.77% 75,656,352
2018-03-01 2018-02-27 3.200 23,066,161 -600 4.77% 73,811,715
2018-02-28 2018-02-26 3.360 23,066,761 -1,600 4.77% 77,504,317
2018-02-26 2018-02-22 3.280 23,068,361 -26,800 4.77% 75,664,224
2018-02-23 2018-02-21 3.280 23,095,161 -800 4.77% 75,752,128
2018-02-22 2018-02-20 3.280 23,095,961 -2,200 4.77% 75,754,752
2018-02-21 2018-02-15 3.200 23,098,161 +3,300 4.78% 73,914,115
2018-02-20 2018-02-13 3.200 23,094,861 -88,950 4.77% 73,903,555
2018-02-13 2018-02-09 3.120 23,183,811 -2,600 4.79% 72,333,490
2018-02-12 2018-02-08 3.200 23,186,411 -13,800 4.79% 74,196,515
2018-02-09 2018-02-07 3.200 23,200,211 -10,000 4.80% 74,240,675
2018-02-08 2018-02-06 3.120 23,210,211 +2,300 4.80% 72,415,858
2018-02-07 2018-02-05 3.200 23,207,911 +12,700 4.80% 74,265,315
2018-02-06 2018-02-02 3.440 23,195,211 -12,800 4.80% 79,791,526
2018-02-05 2018-02-01 3.280 23,208,011 +3,800 4.80% 76,122,276
2018-02-02 2018-01-31 3.280 23,204,211 -34,400 4.80% 76,109,812
2018-02-01 2018-01-30 3.280 23,238,611 -14,800 4.80% 76,222,644
2018-01-31 2018-01-29 3.280 23,253,411 +9,600 4.81% 76,271,188
2018-01-29 2018-01-25 3.200 23,243,811 +25,800 4.81% 74,380,195
2018-01-26 2018-01-24 3.280 23,218,011 -32,800 4.80% 76,155,076
2018-01-25 2018-01-23 3.200 23,250,811 -9,900 4.81% 74,402,595
2018-01-24 2018-01-22 3.360 23,260,711 -36,600 4.81% 78,155,989
2018-01-23 2018-01-19 3.280 23,297,311 +32,000 4.82% 76,415,180
2018-01-22 2018-01-18 3.200 23,265,311 +2,300 4.81% 74,448,995
2018-01-19 2018-01-17 3.360 23,263,011 +20,600 4.81% 78,163,717
2018-01-18 2018-01-16 3.440 23,242,411 -10,400 4.80% 79,953,894
2018-01-17 2018-01-15 3.360 23,252,811 +3,200 4.81% 78,129,445
2018-01-16 2018-01-12 3.600 23,249,611 -6,200 4.81% 83,698,600
2018-01-15 2018-01-11 3.520 23,255,811 -107,100 4.81% 81,860,455
2018-01-12 2018-01-10 3.600 23,362,911 +1,200 4.83% 84,106,480
2018-01-11 2018-01-09 3.600 23,361,711 -9,800 4.83% 84,102,160
2018-01-10 2018-01-08 3.840 23,371,511 +6,900 4.83% 89,746,602
2017-12-28 2017-12-22 3.280 23,364,611 -200 4.83% 76,635,924
2017-12-22 2017-12-20 3.280 23,364,811 -16,800 4.83% 76,636,580
2017-12-21 2017-12-19 3.280 23,381,611 -2,500 4.83% 76,691,684
2017-12-19 2017-12-15 3.280 23,384,111 -1,200 4.83% 76,699,884
2017-12-18 2017-12-14 3.200 23,385,311 +20,000 4.83% 74,832,995
2017-12-15 2017-12-13 3.280 23,365,311 +2,200 4.83% 76,638,220
2017-12-14 2017-12-12 3.200 23,363,111 -5,100 4.83% 74,761,955
2017-12-13 2017-12-11 3.280 23,368,211 +6,000 4.83% 76,647,732
2017-12-11 2017-12-07 3.440 23,362,211 -7,900 4.83% 80,366,006
2017-12-07 2017-12-05 3.600 23,370,111 -2,300 4.83% 84,132,400
2017-12-05 2017-12-01 3.680 23,372,411 +12,000 4.83% 86,010,472
2017-12-04 2017-11-30 3.600 23,360,411 -2,900 4.83% 84,097,480
2017-12-01 2017-11-29 3.600 23,363,311 +1,600 4.83% 84,107,920
2017-11-30 2017-11-28 3.600 23,361,711 -4,100 4.83% 84,102,160
2017-11-29 2017-11-27 3.520 23,365,811 -33,700 4.83% 82,247,655
2017-11-28 2017-11-24 3.680 23,399,511 -14,200 4.84% 86,110,200
2017-11-27 2017-11-23 3.520 23,413,711 +10,600 4.84% 82,416,263
2017-11-24 2017-11-22 3.680 23,403,111 +18,500 4.84% 86,123,448
2017-11-23 2017-11-21 3.760 23,384,611 -2,500 4.83% 87,926,137
2017-11-22 2017-11-20 3.680 23,387,111 +22,100 4.83% 86,064,568
2017-11-21 2017-11-17 3.840 23,365,011 -13,200 4.83% 89,721,642
2017-11-20 2017-11-16 3.520 23,378,211 -5,000 4.83% 82,291,303
2017-11-17 2017-11-15 3.520 23,383,211 +4,200 4.83% 82,308,903
2017-11-16 2017-11-14 3.600 23,379,011 -8,000 4.83% 84,164,440
2017-11-15 2017-11-13 3.520 23,387,011 -9,000 4.83% 82,322,279
2017-11-14 2017-11-10 3.600 23,396,011 -14,600 4.84% 84,225,640
2017-11-13 2017-11-09 3.600 23,410,611 -97,450 4.84% 84,278,200
2017-11-10 2017-11-08 3.520 23,508,061 -700 4.86% 82,748,375
2017-11-09 2017-11-07 3.680 23,508,761 -69,600 4.86% 86,512,240
2017-11-08 2017-11-06 3.680 23,578,361 +8,500 4.87% 86,768,368
2017-11-07 2017-11-03 3.680 23,569,861 -13,100 4.87% 86,737,088
2017-11-06 2017-11-02 3.840 23,582,961 -21,701 4.88% 90,558,570
2017-11-03 2017-11-01 3.840 23,604,662 -1,700 4.88% 90,641,902
2017-11-02 2017-10-31 3.920 23,606,362 -20,000 4.88% 92,536,939
2017-11-01 2017-10-30 4.000 23,626,362 -5,800 4.88% 94,505,448
2017-10-31 2017-10-27 3.840 23,632,162 +34,600 4.89% 90,747,502
2017-10-30 2017-10-26 3.840 23,597,562 +5,400 4.88% 90,614,638
2017-10-27 2017-10-25 3.920 23,592,162 +21,600 4.88% 92,481,275
2017-10-26 2017-10-24 4.000 23,570,562 -3,000 4.87% 94,282,248
2017-10-25 2017-10-23 4.080 23,573,562 +4,000 4.87% 96,180,133
2017-10-24 2017-10-20 4.080 23,569,562 -20,200 4.87% 96,163,813
2017-10-23 2017-10-19 3.760 23,589,762 -20,000 4.88% 88,697,505
2017-10-20 2017-10-18 4.080 23,609,762 +72,600 4.88% 96,327,829
2017-10-19 2017-10-17 4.080 23,537,162 -43,054 4.87% 96,031,621
2017-10-18 2017-10-16 4.160 23,580,216 +37,300 4.87% 98,093,699
2017-10-17 2017-10-13 4.560 23,542,916 +103,300 4.87% 107,355,697
2017-10-16 2017-10-12 4.880 23,439,616 +205,100 4.85% 114,385,326
2017-10-13 2017-10-11 4.640 23,234,516 -116,880 4.80% 107,808,154
2017-10-12 2017-10-10 3.120 23,351,396 -12,100 4.83% 72,856,356
2017-10-11 2017-10-09 2.960 23,363,496 -19,200 4.83% 69,155,948
2017-10-10 2017-10-06 3.040 23,382,696 +19,500 4.83% 71,083,396
2017-10-09 2017-10-04 2.960 23,363,196 -26,000 4.83% 69,155,060
2017-10-06 2017-10-03 2.960 23,389,196 +2,000 4.84% 69,232,020
2017-10-04 2017-09-29 3.120 23,387,196 -16,400 4.83% 72,968,052
2017-10-03 2017-09-28 2.960 23,403,596 +10,000 4.84% 69,274,644
2017-09-29 2017-09-27 3.040 23,393,596 -9,787 4.84% 71,116,532
2017-09-26 2017-09-22 3.120 23,403,383 -100 4.84% 73,018,555
2017-09-25 2017-09-21 3.200 23,403,483 -5,000 4.84% 74,891,146
2017-09-22 2017-09-20 3.120 23,408,483 -3,900 4.84% 73,034,467
2017-09-21 2017-09-19 3.120 23,412,383 -68,450 4.84% 73,046,635
2017-09-20 2017-09-18 3.200 23,480,833 -22,500 4.85% 75,138,666
2017-09-19 2017-09-15 3.120 23,503,333 -5,200 4.86% 73,330,399
2017-09-18 2017-09-14 3.200 23,508,533 +1,100 4.86% 75,227,306
2017-09-15 2017-09-13 3.040 23,507,433 -57,095 4.86% 71,462,596
2017-09-14 2017-09-12 3.200 23,564,528 +800 4.87% 75,406,490
2017-09-13 2017-09-11 3.040 23,563,728 -27,509 4.87% 71,633,733
2017-09-12 2017-09-08 3.120 23,591,237 -11,200 4.88% 73,604,659
2017-09-11 2017-09-07 3.120 23,602,437 +3,000 4.88% 73,639,603
2017-09-08 2017-09-06 3.200 23,599,437 -85,900 4.88% 75,518,198
2017-09-07 2017-09-05 3.120 23,685,337 +1,300 4.90% 73,898,251
2017-09-06 2017-09-04 3.360 23,684,037 -10,300 4.90% 79,578,364
2017-09-05 2017-09-01 2.960 23,694,337 -6,200 4.90% 70,135,238
2017-09-01 2017-08-30 2.880 23,700,537 +7,000 4.90% 68,257,547
2017-08-30 2017-08-28 2.880 23,693,537 +14,000 4.90% 68,237,387
2017-08-29 2017-08-25 2.960 23,679,537 -4,600 4.90% 70,091,430
2017-08-28 2017-08-24 3.040 23,684,137 -2,368 4.90% 71,999,776
2017-08-24 2017-08-21 2.960 23,686,505 -12,100 4.90% 70,112,055
2017-08-18 2017-08-16 3.040 23,698,605 -3,000 4.90% 72,043,759
2017-08-17 2017-08-15 2.960 23,701,605 +3,100 4.90% 70,156,751
2017-08-15 2017-08-11 2.880 23,698,505 +246,613 4.90% 68,251,694
2017-08-14 2017-08-10 2.880 23,451,892 -3,000 4.85% 67,541,449
2017-08-11 2017-08-09 2.960 23,454,892 +16,300 4.85% 69,426,480
2017-08-10 2017-08-08 2.960 23,438,592 -2,200 4.85% 69,378,232
2017-08-09 2017-08-07 3.120 23,440,792 -227,700 4.85% 73,135,271
2017-08-08 2017-08-04 3.120 23,668,492 -24,600 4.89% 73,845,695
2017-08-07 2017-08-03 3.200 23,693,092 +13,600 4.90% 75,817,894
2017-08-04 2017-08-02 3.200 23,679,492 -6,900 4.90% 75,774,374
2017-08-02 2017-07-31 2.960 23,686,392 +1,100 4.90% 70,111,720
2017-08-01 2017-07-28 3.200 23,685,292 -29,200 4.90% 75,792,934
2017-07-31 2017-07-27 3.040 23,714,492 -23,000 4.90% 72,092,056
2017-07-28 2017-07-26 2.800 23,737,492 +2,400 4.91% 66,464,978
2017-07-27 2017-07-25 2.560 23,735,092 +5,500 4.91% 60,761,836
2017-07-24 2017-07-20 2.560 23,729,592 +3,600 4.91% 60,747,756
2017-07-21 2017-07-19 2.720 23,725,992 +5,000 4.90% 64,534,698
2017-07-20 2017-07-18 2.720 23,720,992 -4,800 4.90% 64,521,098
2017-07-19 2017-07-17 2.640 23,725,792 -1,700 4.90% 62,636,091
2017-07-18 2017-07-14 2.720 23,727,492 +300 4.91% 64,538,778
2017-07-14 2017-07-12 2.480 23,727,192 -600 4.91% 58,843,436
2017-07-13 2017-07-11 2.480 23,727,792 -100 4.91% 58,844,924
2017-07-11 2017-07-07 2.480 23,727,892 -15,900 4.91% 58,845,172
2017-07-10 2017-07-06 2.400 23,743,792 -1,600 4.91% 56,985,101
2017-07-07 2017-07-05 2.400 23,745,392 +16,700 4.91% 56,988,941
2017-07-06 2017-07-04 2.640 23,728,692 +28,800 4.91% 62,643,747
2017-07-05 2017-07-03 2.640 23,699,892 -200 4.90% 62,567,715
2017-07-04 2017-06-30 2.640 23,700,092 -3,000 4.90% 62,568,243
2017-07-03 2017-06-29 2.800 23,703,092 +7,492 4.90% 66,368,658
2017-06-30 2017-06-28 2.880 23,695,600 +8,600 4.90% 68,243,328
2017-06-29 2017-06-27 2.800 23,687,000 +12,700 4.90% 66,323,600
2017-06-28 2017-06-26 3.040 23,674,300 +5,000 4.89% 71,969,872
2017-06-26 2017-06-22 3.120 23,669,300 -800 4.89% 73,848,216
2017-06-23 2017-06-21 3.040 23,670,100 -9,500 4.89% 71,957,104
2017-06-22 2017-06-20 3.040 23,679,600 -1,000 4.90% 71,985,984
2017-06-21 2017-06-19 3.040 23,680,600 +10,300 4.90% 71,989,024
2017-06-20 2017-06-16 3.040 23,670,300 -247,546 4.89% 71,957,712
2017-06-19 2017-06-15 3.120 23,917,846 +5,800 4.94% 74,623,680
2017-06-16 2017-06-14 3.200 23,912,046 +12,300 4.94% 76,518,547
2017-06-14 2017-06-12 3.120 23,899,746 -12,600 4.94% 74,567,208
2017-06-13 2017-06-09 3.120 23,912,346 +1,100 4.94% 74,606,520
2017-06-12 2017-06-08 3.120 23,911,246 +11,000 4.94% 74,603,088
2017-06-09 2017-06-07 3.120 23,900,246 -5,000 4.94% 74,568,768
2017-06-08 2017-06-06 3.120 23,905,246 -3,900 4.94% 74,584,368
2017-06-07 2017-06-05 3.280 23,909,146 -15,000 4.94% 78,421,999
2017-06-06 2017-06-02 3.120 23,924,146 -40,200 4.95% 74,643,336
2017-06-02 2017-05-31 3.200 23,964,346 -1,800 4.95% 76,685,907
2017-06-01 2017-05-29 3.200 23,966,146 +7,300 4.95% 76,691,667
2017-05-31 2017-05-26 3.120 23,958,846 +2,600 4.95% 74,751,600
2017-05-29 2017-05-25 3.280 23,956,246 -100 4.95% 78,576,487
2017-05-25 2017-05-23 3.120 23,956,346 -7,500 4.95% 74,743,800
2017-05-24 2017-05-22 3.120 23,963,846 -14,500 4.95% 74,767,200
2017-05-23 2017-05-19 3.200 23,978,346 -4,200 4.96% 76,730,707
2017-05-19 2017-05-17 3.280 23,982,546 -2,100 4.96% 78,662,751
2017-05-18 2017-05-16 3.360 23,984,646 -5,000 4.96% 80,588,411
2017-05-17 2017-05-15 3.360 23,989,646 +1,500 4.96% 80,605,211
2017-05-16 2017-05-12 3.360 23,988,146 +9,800 4.96% 80,600,171
2017-05-15 2017-05-11 3.360 23,978,346 +21,008 4.96% 80,567,243
2017-05-12 2017-05-10 3.120 23,957,338 +3,000 4.95% 74,746,895
2017-05-11 2017-05-09 3.200 23,954,338 -22,700 4.95% 76,653,882
2017-05-10 2017-05-08 3.360 23,977,038 +10,100 4.96% 80,562,848
2017-05-09 2017-05-05 3.280 23,966,938 -31,000 4.95% 78,611,557
2017-05-08 2017-05-04 3.440 23,997,938 +28,813 4.96% 82,552,907
2017-05-05 2017-05-02 3.600 23,969,125 +5,100 4.96% 86,288,850
2017-05-04 2017-04-28 3.600 23,964,025 -129,000 4.95% 86,270,490
2017-05-02 2017-04-27 3.760 24,093,025 -1,392 4.98% 90,589,774
2017-04-28 2017-04-26 3.680 24,094,417 +45,300 4.98% 88,667,455
2017-04-27 2017-04-25 3.760 24,049,117 -27,500 4.97% 90,424,680
2017-04-26 2017-04-24 3.760 24,076,617 +41,400 4.98% 90,528,080
2017-04-25 2017-04-21 4.000 24,035,217 -22,000 4.97% 96,140,868
2017-04-24 2017-04-20 4.080 24,057,217 +1,400 4.97% 98,153,445
2017-04-21 2017-04-19 4.000 24,055,817 +19,026 4.97% 96,223,268
2017-04-20 2017-04-18 4.080 24,036,791 -5,000 4.97% 98,070,107
2017-04-19 2017-04-13 4.080 24,041,791 +9,800 4.97% 98,090,507
2017-04-18 2017-04-12 4.080 24,031,991 +1,300 4.97% 98,050,523
2017-04-13 2017-04-11 4.080 24,030,691 -11,600 4.97% 98,045,219
2017-04-12 2017-04-10 4.080 24,042,291 +2,111 4.97% 98,092,547
2017-04-11 2017-04-07 4.080 24,040,180 -14,300 4.97% 98,083,934
2017-04-07 2017-04-05 4.240 24,054,480 +7,800 4.97% 101,990,995
2017-04-06 2017-04-03 4.320 24,046,680 -5,100 4.97% 103,881,658
2017-04-05 2017-03-31 4.240 24,051,780 +90,700 4.97% 101,979,547
2017-04-03 2017-03-30 4.160 23,961,080 +30,500 4.95% 99,678,093
2017-03-31 2017-03-29 4.000 23,930,580 +25,600 4.95% 95,722,320
2017-03-30 2017-03-28 4.080 23,904,980 +3,700 4.94% 97,532,318
2017-03-29 2017-03-27 4.160 23,901,280 +570 4.94% 99,429,325
2017-03-28 2017-03-24 4.240 23,900,710 +18,100 4.94% 101,339,010
2017-03-27 2017-03-23 4.080 23,882,610 +27,364 4.94% 97,441,049
2017-03-23 2017-03-21 4.080 23,855,246 +7,600 4.93% 97,329,404
2017-03-21 2017-03-17 4.240 23,847,646 -33,600 4.93% 101,114,019
2017-03-20 2017-03-16 4.240 23,881,246 +700 4.94% 101,256,483
2017-03-17 2017-03-15 4.320 23,880,546 -1,832 4.94% 103,163,959
2017-03-16 2017-03-14 4.320 23,882,378 -2,500 4.94% 103,171,873
2017-03-15 2017-03-13 4.320 23,884,878 +9,213 4.94% 103,182,673
2017-03-14 2017-03-10 4.240 23,875,665 +500 4.94% 101,232,820
2017-03-13 2017-03-09 4.240 23,875,165 +500 4.94% 101,230,700
2017-03-10 2017-03-08 4.400 23,874,665 +3,000 4.94% 105,048,526
2017-03-09 2017-03-07 4.480 23,871,665 +700 4.93% 106,945,059
2017-03-08 2017-03-06 4.400 23,870,965 +800 4.93% 105,032,246
2017-03-07 2017-03-03 4.400 23,870,165 +900 4.93% 105,028,726
2017-03-06 2017-03-02 4.480 23,869,265 +4,900 4.93% 106,934,307
2017-03-03 2017-03-01 4.640 23,864,365 +5,200 4.93% 110,730,654
2017-03-02 2017-02-28 4.480 23,859,165 +16,800 4.93% 106,889,059
2017-03-01 2017-02-27 4.880 23,842,365 +3,900 4.93% 116,350,741
2017-02-27 2017-02-23 4.960 23,838,465 -7,000 4.93% 118,238,786
2017-02-24 2017-02-22 4.960 23,845,465 +600 4.93% 118,273,506
2017-02-23 2017-02-21 4.880 23,844,865 -9,800 4.93% 116,362,941
2017-02-22 2017-02-20 5.040 23,854,665 +6,400 4.93% 120,227,512
2017-02-21 2017-02-17 5.040 23,848,265 -2,100 4.93% 120,195,256
2017-02-20 2017-02-16 4.720 23,850,365 +17,951 4.93% 112,573,723
2017-02-17 2017-02-15 4.800 23,832,414 +45,457 4.93% 114,395,587
2017-02-16 2017-02-14 4.960 23,786,957 -44,100 4.92% 117,983,307
2017-02-15 2017-02-13 4.400 23,831,057 +6,600 4.93% 104,856,651
2017-02-14 2017-02-10 4.320 23,824,457 +3,500 4.93% 102,921,654
2017-02-13 2017-02-09 4.400 23,820,957 -8,700 4.92% 104,812,211
2017-02-10 2017-02-08 4.400 23,829,657 +3,000 4.93% 104,850,491
2017-02-09 2017-02-07 4.240 23,826,657 -44,000 4.93% 101,025,026
2017-02-08 2017-02-06 4.320 23,870,657 +12,500 4.93% 103,121,238
2017-02-06 2017-02-02 4.160 23,858,157 -2,000 4.93% 99,249,933
2017-02-03 2017-02-01 4.080 23,860,157 +3,226 4.93% 97,349,441
2017-02-02 2017-01-27 4.080 23,856,931 -21,300 4.93% 97,336,278
2017-02-01 2017-01-25 4.080 23,878,231 -400 4.94% 97,423,182
2017-01-26 2017-01-24 4.000 23,878,631 +7,000 4.94% 95,514,524
2017-01-25 2017-01-23 4.320 23,871,631 +1,352 4.93% 103,125,446
2017-01-24 2017-01-20 4.160 23,870,279 -24,200 4.93% 99,300,361
2017-01-23 2017-01-19 4.240 23,894,479 -63,043 4.94% 101,312,591
2017-01-20 2017-01-18 4.320 23,957,522 -3,300 4.95% 103,496,495
2017-01-19 2017-01-17 4.240 23,960,822 +7,700 4.95% 101,593,885
2017-01-18 2017-01-16 4.240 23,953,122 +6,300 4.95% 101,561,237
2017-01-17 2017-01-13 4.320 23,946,822 +7,500 4.95% 103,450,271
2017-01-16 2017-01-12 4.400 23,939,322 +700 4.95% 105,333,017
2017-01-13 2017-01-11 4.560 23,938,622 +5,713 4.95% 109,160,116
2017-01-12 2017-01-10 4.560 23,932,909 -1,100 4.95% 109,134,065
2017-01-11 2017-01-09 4.560 23,934,009 +1,800 4.95% 109,139,081
2017-01-10 2017-01-06 4.640 23,932,209 +3,000 4.95% 111,045,450
2017-01-09 2017-01-05 4.720 23,929,209 +10,213 4.95% 112,945,866
2017-01-06 2017-01-04 4.720 23,918,996 +2,000 4.94% 112,897,661
2016-12-29 2016-12-23 4.720 23,916,996 +2,700 4.94% 112,888,221
2016-12-28 2016-12-22 4.560 23,914,296 +12,300 4.94% 109,049,190
2016-12-23 2016-12-21 4.800 23,901,996 +4,100 4.94% 114,729,581
2016-12-22 2016-12-20 4.800 23,897,896 +3,900 4.94% 114,709,901
2016-12-21 2016-12-19 4.800 23,893,996 +1,500 4.94% 114,691,181
2016-12-20 2016-12-16 4.960 23,892,496 +1,257 4.94% 118,506,780
2016-12-19 2016-12-15 4.800 23,891,239 -11,100 4.94% 114,677,947
2016-12-15 2016-12-13 4.960 23,902,339 -6,906 4.94% 118,555,601
2016-12-14 2016-12-12 4.720 23,909,245 -7,000 4.94% 112,851,636
2016-12-13 2016-12-09 4.800 23,916,245 +10,713 4.94% 114,797,976
2016-12-12 2016-12-08 4.800 23,905,532 +7,700 4.94% 114,746,554
2016-12-09 2016-12-07 4.880 23,897,832 -3,300 4.94% 116,621,420
2016-12-08 2016-12-06 4.960 23,901,132 +5,700 4.94% 118,549,615
2016-12-07 2016-12-05 5.040 23,895,432 +28,900 4.94% 120,432,977
2016-12-06 2016-12-02 4.960 23,866,532 +18,800 4.93% 118,377,999
2016-12-05 2016-12-01 5.040 23,847,732 -14,400 4.93% 120,192,569
2016-12-02 2016-11-30 5.040 23,862,132 +2,100 4.93% 120,265,145
2016-12-01 2016-11-29 5.200 23,860,032 -9,487 4.93% 124,072,166
2016-11-30 2016-11-28 5.200 23,869,519 +25,700 4.93% 124,121,499
2016-11-29 2016-11-25 5.120 23,843,819 -24,175,200 4.93% 122,080,353
2016-11-28 2016-11-24 5.200 48,019,019 -42,800 9.93% 249,698,899
2016-11-25 2016-11-23 5.200 48,061,819 +22,400 9.94% 249,921,459
2016-11-24 2016-11-22 5.440 48,039,419 +3,200 9.93% 261,334,439
2016-11-23 2016-11-21 5.600 48,036,219 -10,500 9.93% 269,002,826
2016-11-22 2016-11-18 5.600 48,046,719 -17,300 9.93% 269,061,626
2016-11-21 2016-11-17 5.680 48,064,019 +58,700 9.94% 273,003,628
2016-11-18 2016-11-16 5.440 48,005,319 -5,100 9.92% 261,148,935
2016-11-17 2016-11-15 5.200 48,010,419 +500 9.93% 249,654,179
2016-11-16 2016-11-14 5.200 48,009,919 -24,200 9.92% 249,651,579
2016-11-15 2016-11-11 5.200 48,034,119 -1,000 9.93% 249,777,419
2016-11-14 2016-11-10 5.040 48,035,119 -19,500 9.93% 242,097,000
2016-11-11 2016-11-09 5.280 48,054,619 -1,600 9.93% 253,728,388
2016-11-10 2016-11-08 5.280 48,056,219 +1,900 9.93% 253,736,836
2016-11-09 2016-11-07 4.880 48,054,319 -18,500 9.93% 234,505,077
2016-11-08 2016-11-04 5.120 48,072,819 -2,200 9.94% 246,132,833
2016-11-07 2016-11-03 5.200 48,075,019 +21,500 9.94% 249,990,099
2016-11-04 2016-11-02 5.280 48,053,519 +17,800 9.93% 253,722,580
2016-11-03 2016-11-01 5.600 48,035,719 +20,900 9.93% 269,000,026
2016-11-02 2016-10-31 5.600 48,014,819 +29,400 9.93% 268,882,986
2016-11-01 2016-10-28 5.840 47,985,419 +19,657 9.92% 280,234,847
2016-10-31 2016-10-27 6.320 47,965,762 +3,000 9.92% 303,143,616
2016-10-28 2016-10-26 6.160 47,962,762 -11,500 9.92% 295,450,614
2016-10-27 2016-10-25 6.240 47,974,262 -13,100 9.92% 299,359,395
2016-10-26 2016-10-24 6.160 47,987,362 +7,800 9.92% 295,602,150
2016-10-25 2016-10-20 6.320 47,979,562 -23,900 9.92% 303,230,832
2016-10-24 2016-10-19 6.320 48,003,462 -3,200 9.92% 303,381,880
2016-10-20 2016-10-18 6.240 48,006,662 +154,450 9.92% 299,561,571
2016-10-19 2016-10-17 6.400 47,852,212 -118,618 9.89% 306,254,157
2016-10-18 2016-10-14 6.480 47,970,830 +5,100 9.92% 310,850,978
2016-10-17 2016-10-13 6.560 47,965,730 -10,100 9.92% 314,655,189
2016-10-14 2016-10-12 6.560 47,975,830 -7,400 9.92% 314,721,445
2016-10-13 2016-10-11 6.560 47,983,230 +8,700 9.92% 314,769,989
2016-10-12 2016-10-07 6.720 47,974,530 -500 9.92% 322,388,842
2016-10-11 2016-10-06 6.640 47,975,030 -20,962 9.92% 318,554,199
2016-10-07 2016-10-05 6.720 47,995,992 -3,344 9.92% 322,533,066
2016-10-06 2016-10-04 6.640 47,999,336 +400 9.92% 318,715,591
2016-10-05 2016-10-03 6.560 47,998,936 -1,500 9.92% 314,873,020
2016-10-04 2016-09-30 6.480 48,000,436 -32,500 9.92% 311,042,825
2016-10-03 2016-09-29 6.480 48,032,936 -29,000 9.93% 311,253,425
2016-09-30 2016-09-28 6.560 48,061,936 +2,500 9.94% 315,286,300
2016-09-29 2016-09-27 6.560 48,059,436 -1,700 9.94% 315,269,900
2016-09-28 2016-09-26 6.640 48,061,136 +5,500 9.94% 319,125,943
2016-09-27 2016-09-23 6.720 48,055,636 -111,818 9.93% 322,933,874
2016-09-26 2016-09-22 6.640 48,167,454 +33,300 9.96% 319,831,895
2016-09-23 2016-09-21 6.800 48,134,154 -4,500 9.95% 327,312,247
2016-09-21 2016-09-19 6.800 48,138,654 +2,000 9.95% 327,342,847
2016-09-20 2016-09-15 6.720 48,136,654 +6,300 9.95% 323,478,315
2016-09-19 2016-09-14 6.640 48,130,354 -10,100 9.95% 319,585,551
2016-09-15 2016-09-13 6.880 48,140,454 +2,900 9.95% 331,206,324
2016-09-14 2016-09-12 6.880 48,137,554 +10,700 9.95% 331,186,372
2016-09-13 2016-09-09 7.200 48,126,854 -15,300 9.95% 346,513,349
2016-09-12 2016-09-08 7.120 48,142,154 -7,043 9.95% 342,772,136
2016-09-09 2016-09-07 6.720 48,149,197 -50,200 9.95% 323,562,604
2016-09-08 2016-09-06 6.320 48,199,397 +5,200 9.96% 304,620,189
2016-09-07 2016-09-05 6.320 48,194,197 +10,500 9.96% 304,587,325
2016-09-06 2016-09-02 6.240 48,183,697 -600 9.96% 300,666,269
2016-09-05 2016-09-01 6.320 48,184,297 +8,169 9.96% 304,524,757
2016-09-02 2016-08-31 6.240 48,176,128 +20,000 9.96% 300,619,039
2016-09-01 2016-08-30 6.160 48,156,128 +7,500 9.96% 296,641,748
2016-08-31 2016-08-29 6.240 48,148,628 -900 9.95% 300,447,439
2016-08-29 2016-08-25 6.320 48,149,528 -8,800 9.95% 304,305,017
2016-08-26 2016-08-24 6.400 48,158,328 -4,800 9.96% 308,213,299
2016-08-25 2016-08-23 6.480 48,163,128 -100 9.96% 312,097,069
2016-08-24 2016-08-22 6.480 48,163,228 -23,500 9.96% 312,097,717
2016-08-23 2016-08-19 6.160 48,186,728 +2,388 9.96% 296,830,244
2016-08-22 2016-08-18 6.240 48,184,340 -300 9.96% 300,670,282
2016-08-19 2016-08-17 6.080 48,184,640 -24,000 9.96% 292,962,611
2016-08-18 2016-08-16 6.160 48,208,640 -55,774 9.97% 296,965,222
2016-08-17 2016-08-15 6.080 48,264,414 +12,400 9.98% 293,447,637
2016-08-16 2016-08-12 6.320 48,252,014 -3,200 9.98% 304,952,728
2016-08-15 2016-08-11 6.320 48,255,214 +5,500 9.98% 304,972,952
2016-08-12 2016-08-10 6.240 48,249,714 +11,500 9.97% 301,078,215
2016-08-11 2016-08-09 6.320 48,238,214 +1,000 9.97% 304,865,512
2016-08-10 2016-08-08 6.560 48,237,214 +4,100 9.97% 316,436,124
2016-08-09 2016-08-05 6.400 48,233,114 +6,100 9.97% 308,691,930
2016-08-08 2016-08-04 6.400 48,227,014 -7,300 9.97% 308,652,890
2016-08-05 2016-08-03 6.400 48,234,314 -11,100 9.97% 308,699,610
2016-08-04 2016-08-01 6.320 48,245,414 +27,600 9.97% 304,911,016
2016-08-03 2016-07-29 6.400 48,217,814 +3,900 9.97% 308,594,010
2016-08-01 2016-07-28 6.800 48,213,914 +25,770 9.97% 327,854,615
2016-07-29 2016-07-27 6.880 48,188,144 -19,000 9.96% 331,534,431
2016-07-28 2016-07-26 6.560 48,207,144 -3,600 9.97% 316,238,865
2016-07-27 2016-07-25 6.560 48,210,744 +18,000 9.97% 316,262,481
2016-07-26 2016-07-22 6.720 48,192,744 +8,100 9.96% 323,855,240
2016-07-25 2016-07-21 6.640 48,184,644 +4,900 9.96% 319,946,036
2016-07-22 2016-07-20 6.800 48,179,744 -1,300 9.96% 327,622,259
2016-07-21 2016-07-19 6.720 48,181,044 +200 9.96% 323,776,616
2016-07-20 2016-07-18 6.720 48,180,844 -400 9.96% 323,775,272
2016-07-19 2016-07-15 6.640 48,181,244 +3,700 9.96% 319,923,460
2016-07-18 2016-07-14 6.800 48,177,544 +2,232,500 9.96% 327,607,299
2016-07-15 2016-07-13 6.560 45,945,044 +300 9.50% 301,399,489
2016-07-14 2016-07-12 6.560 45,944,744 -2,200 9.50% 301,397,521
2016-07-13 2016-07-11 6.400 45,946,944 -2,900 9.50% 294,060,442
2016-07-12 2016-07-08 6.240 45,949,844 -2,000 9.50% 286,727,027
2016-07-11 2016-07-07 6.320 45,951,844 +6,600 9.50% 290,415,654
2016-07-08 2016-07-06 6.320 45,945,244 +21,400 9.50% 290,373,942
2016-07-07 2016-07-05 6.560 45,923,844 +9,400 9.49% 301,260,417
2016-07-06 2016-07-04 6.640 45,914,444 -11,800 9.49% 304,871,908
2016-07-05 2016-06-30 6.720 45,926,244 -5,700 9.49% 308,624,360
2016-07-04 2016-06-29 6.640 45,931,944 -74,100 9.50% 304,988,108
2016-06-30 2016-06-28 6.800 46,006,044 +300 9.51% 312,841,099
2016-06-29 2016-06-27 6.800 46,005,744 +5,800 9.51% 312,839,059
2016-06-28 2016-06-24 6.880 45,999,944 +13,200 9.51% 316,479,615
2016-06-27 2016-06-23 7.120 45,986,744 +102 9.51% 327,425,617
2016-06-24 2016-06-22 7.200 45,986,642 -38,400 9.51% 331,103,822
2016-06-23 2016-06-21 7.120 46,025,042 +4,200 9.51% 327,698,299
2016-06-22 2016-06-20 7.040 46,020,842 -25,100 9.51% 323,986,728
2016-06-21 2016-06-17 7.120 46,045,942 -12,771 9.52% 327,847,107
2016-06-20 2016-06-16 6.880 46,058,713 -4,200 9.52% 316,883,945
2016-06-17 2016-06-15 7.040 46,062,913 -3,500 9.52% 324,282,908
2016-06-16 2016-06-14 6.880 46,066,413 +29,532 9.52% 316,936,921
2016-06-15 2016-06-13 8.240 46,036,881 +7,200 9.52% 379,343,899
2016-06-14 2016-06-10 8.960 46,029,681 +21,600 9.52% 412,425,942
2016-06-13 2016-06-08 9.120 46,008,081 +41,256 9.51% 419,593,699
2016-06-10 2016-06-07 9.520 45,966,825 +41,600 9.50% 437,604,174
2016-06-08 2016-06-06 9.920 45,925,225 +7,700 9.49% 455,578,232
2016-06-07 2016-06-03 9.760 45,917,525 +28,400 9.49% 448,155,044
2016-06-06 2016-06-02 10.000 45,889,125 +96,400 9.49% 458,891,250
2016-06-03 2016-06-01 9.840 45,792,725 -89,500 9.47% 450,600,414
2016-06-02 2016-05-31 9.360 45,882,225 -7,800 9.49% 429,457,626
2016-06-01 2016-05-30 9.280 45,890,025 -3,400 9.49% 425,859,432
2016-05-31 2016-05-27 8.960 45,893,425 -4,500 9.49% 411,205,088
2016-05-30 2016-05-26 8.960 45,897,925 -6,000 9.49% 411,245,408
2016-05-27 2016-05-25 9.120 45,903,925 +28,000 9.49% 418,643,796
2016-05-26 2016-05-24 9.200 45,875,925 +26,200 9.48% 422,058,510
2016-05-25 2016-05-23 9.520 45,849,725 +40 9.48% 436,489,382
2016-05-24 2016-05-20 9.520 45,849,685 +32,400 9.48% 436,489,001
2016-05-23 2016-05-19 9.360 45,817,285 -6,000 9.47% 428,849,788
2016-05-20 2016-05-18 9.200 45,823,285 +94,300 9.47% 421,574,222
2016-05-19 2016-05-17 9.120 45,728,985 +43,200 9.45% 417,048,343
2016-05-18 2016-05-16 8.880 45,685,785 +28,400 9.44% 405,689,771
2016-05-17 2016-05-13 9.440 45,657,385 -70,400 9.44% 431,005,714
2016-05-16 2016-05-12 9.120 45,727,785 -24,800 9.45% 417,037,399
2016-05-13 2016-05-11 9.760 45,752,585 +20,800 9.46% 446,545,230
2016-05-12 2016-05-10 10.080 45,731,785 +33,200 9.45% 460,976,393
2016-05-11 2016-05-09 10.240 45,698,585 -5,543 9.45% 467,953,510
2016-05-10 2016-05-06 10.160 45,704,128 +113,800 9.45% 464,353,940
2016-05-09 2016-05-05 11.040 45,590,328 +39,900 9.42% 503,317,221
2016-05-06 2016-05-04 10.960 45,550,428 +44,757 9.42% 499,232,691
2016-05-05 2016-05-03 10.720 45,505,671 -176,000 9.41% 487,820,793
2016-05-04 2016-04-29 10.080 45,681,671 -83,663 9.44% 460,471,244
2016-05-03 2016-04-28 10.240 45,765,334 +12,500 9.46% 468,637,020
2016-04-29 2016-04-27 10.160 45,752,834 +56,600 9.46% 464,848,793
2016-04-28 2016-04-26 10.720 45,696,234 +19,800 9.45% 489,863,628
2016-04-27 2016-04-25 9.600 45,676,434 -76,500 9.44% 438,493,766
2016-04-26 2016-04-22 8.880 45,752,934 -20,200 9.46% 406,286,054
2016-04-25 2016-04-21 9.120 45,773,134 +11,500 9.46% 417,450,982
2016-04-22 2016-04-20 8.880 45,761,634 +56,900 9.46% 406,363,310
2016-04-21 2016-04-19 8.960 45,704,734 +46,000 9.45% 409,514,417
2016-04-20 2016-04-18 8.400 45,658,734 +22,357 9.44% 383,533,366
2016-04-19 2016-04-15 8.560 45,636,377 -24,900 9.43% 390,647,387
2016-04-18 2016-04-14 8.640 45,661,277 -9,843 9.44% 394,513,433
2016-04-15 2016-04-13 8.480 45,671,120 +53,600 9.44% 387,291,098
2016-04-14 2016-04-12 8.480 45,617,520 +35,500 9.43% 386,836,570
2016-04-13 2016-04-11 8.400 45,582,020 +41,600 9.42% 382,888,968
2016-04-12 2016-04-08 9.120 45,540,420 -14,354 9.41% 415,328,630
2016-04-11 2016-04-07 8.800 45,554,774 -71,300 9.42% 400,882,011
2016-04-08 2016-04-06 8.080 45,626,074 +47,400 9.43% 368,658,678
2016-04-07 2016-04-05 8.160 45,578,674 -30,800 9.42% 371,921,980
2016-04-06 2016-04-01 7.920 45,609,474 +34,200 9.43% 361,227,034
2016-04-05 2016-03-31 8.240 45,575,274 -14,400 9.42% 375,540,258
2016-04-01 2016-03-30 7.680 45,589,674 +8,000 9.42% 350,128,696
2016-03-31 2016-03-29 7.440 45,581,674 +55,900 9.42% 339,127,655
2016-03-30 2016-03-24 7.840 45,525,774 +4,500 9.41% 356,922,068
2016-03-29 2016-03-23 8.160 45,521,274 +27,100 9.41% 371,453,596
2016-03-24 2016-03-22 8.320 45,494,174 +20,700 9.40% 378,511,528
2016-03-23 2016-03-21 8.320 45,473,474 -124,500 9.40% 378,339,304
2016-03-22 2016-03-18 7.520 45,597,974 -93,200 9.43% 342,896,764
2016-03-21 2016-03-17 7.200 45,691,174 -44,100 9.45% 328,976,453
2016-03-18 2016-03-16 6.720 45,735,274 +26,300 9.45% 307,341,041
2016-03-17 2016-03-15 6.720 45,708,974 +4,000 9.45% 307,164,305
2016-03-16 2016-03-14 6.640 45,704,974 -5,300 9.45% 303,481,027
2016-03-15 2016-03-11 6.480 45,710,274 -1,500 9.45% 296,202,576
2016-03-14 2016-03-10 6.400 45,711,774 +53,900 9.45% 292,555,354
2016-03-11 2016-03-09 6.640 45,657,874 +50,500 9.44% 303,168,283
2016-03-10 2016-03-08 7.040 45,607,374 -56,257 9.43% 321,075,913
2016-03-09 2016-03-07 6.320 45,663,631 +4,900 9.44% 288,594,148
2016-03-08 2016-03-04 6.480 45,658,731 -15,200 9.44% 295,868,577
2016-03-04 2016-03-02 6.080 45,673,931 -4,000 9.44% 277,697,500
2016-03-02 2016-02-29 5.920 45,677,931 -5,000 9.44% 270,413,352
2016-03-01 2016-02-26 6.160 45,682,931 +30,700 9.44% 281,406,855
2016-02-29 2016-02-25 5.920 45,652,231 +15,100 9.44% 270,261,208
2016-02-26 2016-02-24 6.000 45,637,131 -10,100 9.43% 273,822,786
2016-02-25 2016-02-23 6.320 45,647,231 +3,400 9.44% 288,490,500
2016-02-22 2016-02-18 6.080 45,643,831 +2,400 9.44% 277,514,492
2016-02-19 2016-02-17 6.000 45,641,431 -3,000 9.44% 273,848,586
2016-02-18 2016-02-16 5.920 45,644,431 +5,100 9.44% 270,215,032
2016-02-17 2016-02-15 5.840 45,639,331 +9,700 9.43% 266,533,693
2016-02-16 2016-02-12 5.680 45,629,631 +1,000 9.43% 259,176,304
2016-02-15 2016-02-11 5.680 45,628,631 +19,500 9.43% 259,170,624
2016-02-11 2016-02-04 5.920 45,609,131 +36,000 9.43% 270,006,056
2016-02-05 2016-02-03 6.000 45,573,131 +5,000 9.42% 273,438,786
2016-02-04 2016-02-02 6.320 45,568,131 -5,700 9.42% 287,990,588
2016-02-03 2016-02-01 5.840 45,573,831 -4,000 9.42% 266,151,173
2016-02-02 2016-01-29 6.080 45,577,831 +3,000 9.42% 277,113,212
2016-02-01 2016-01-28 5.920 45,574,831 +900 9.42% 269,803,000
2016-01-29 2016-01-27 5.920 45,573,931 -6,000 9.42% 269,797,672
2016-01-28 2016-01-26 5.760 45,579,931 +2,500 9.42% 262,540,403
2016-01-27 2016-01-25 6.000 45,577,431 +4,679,100 9.42% 273,464,586
2016-01-26 2016-01-22 6.240 40,898,331 +2,600 8.45% 255,205,585
2016-01-25 2016-01-21 5.840 40,895,731 +4,100 8.45% 238,831,069
2016-01-22 2016-01-20 6.080 40,891,631 -2,600 8.45% 248,621,116
2016-01-21 2016-01-19 6.240 40,894,231 -200 8.45% 255,180,001
2016-01-19 2016-01-15 6.320 40,894,431 -2,500 8.45% 258,452,804
2016-01-18 2016-01-14 6.480 40,896,931 -500 8.45% 265,012,113
2016-01-15 2016-01-13 6.400 40,897,431 -500 8.45% 261,743,558
2016-01-14 2016-01-12 6.240 40,897,931 -2,400 8.45% 255,203,089
2016-01-13 2016-01-11 6.240 40,900,331 +19,200 8.46% 255,218,065
2016-01-12 2016-01-08 6.880 40,881,131 +200 8.45% 281,262,181
2016-01-11 2016-01-07 6.720 40,880,931 +600 8.45% 274,719,856
2016-01-08 2016-01-06 6.960 40,880,331 +9,100 8.45% 284,527,104
2016-01-07 2016-01-05 6.880 40,871,231 +15,357 8.45% 281,194,069
2016-01-06 2016-01-04 7.120 40,855,874 +17,600 8.45% 290,893,823
2016-01-05 2015-12-31 7.280 40,838,274 +17,500 8.44% 297,302,635
2016-01-04 2015-12-29 7.360 40,820,774 -100 8.44% 300,440,897
2015-12-30 2015-12-28 7.680 40,820,874 +10,000 8.44% 313,504,312
2015-12-29 2015-12-24 7.440 40,810,874 +10,400 8.44% 303,632,903
2015-12-23 2015-12-21 7.600 40,800,474 +2,500 8.43% 310,083,602
2015-12-22 2015-12-18 7.760 40,797,974 +102,100 8.43% 316,592,278
2015-12-21 2015-12-17 7.760 40,695,874 -10,700 8.41% 315,799,982
2015-12-18 2015-12-16 7.760 40,706,574 +17,300 8.42% 315,883,014
2015-12-17 2015-12-15 7.520 40,689,274 +7,400 8.41% 305,983,340
2015-12-16 2015-12-14 7.200 40,681,874 +1,188 8.41% 292,909,493
2015-12-15 2015-12-11 7.040 40,680,686 +7,500 8.41% 286,392,029
2015-12-14 2015-12-10 7.280 40,673,186 -500 8.41% 296,100,794
2015-12-11 2015-12-09 7.280 40,673,686 +5 8.41% 296,104,434
2015-12-10 2015-12-08 7.280 40,673,681 -26,549 8.41% 296,104,398
2015-12-09 2015-12-07 7.520 40,700,230 -2,600 8.41% 306,065,730
2015-12-08 2015-12-04 7.680 40,702,830 -10,536 8.41% 312,597,734
2015-12-07 2015-12-03 7.760 40,713,366 +12,500 8.42% 315,935,720
2015-12-04 2015-12-02 7.920 40,700,866 +15,500 8.41% 322,350,859
2015-12-03 2015-12-01 7.920 40,685,366 +24,200 8.41% 322,228,099
2015-12-02 2015-11-30 7.920 40,661,166 -14,800 8.41% 322,036,435
2015-12-01 2015-11-27 7.680 40,675,966 -1,500 8.41% 312,391,419
2015-11-30 2015-11-26 7.680 40,677,466 +4,456 8.41% 312,402,939
2015-11-27 2015-11-25 7.760 40,673,010 +8,700 8.41% 315,622,558
2015-11-26 2015-11-24 7.920 40,664,310 +4,600 8.41% 322,061,335
2015-11-25 2015-11-23 8.000 40,659,710 -24,900 8.41% 325,277,680
2015-11-24 2015-11-20 7.760 40,684,610 -9,500 8.41% 315,712,574
2015-11-23 2015-11-19 7.520 40,694,110 +32,700 8.41% 306,019,707
2015-11-20 2015-11-18 7.680 40,661,410 +15,193,406 8.41% 312,279,629
2015-11-19 2015-11-17 7.760 25,468,004 -3,900 5.26% 197,631,711
2015-11-18 2015-11-16 7.680 25,471,904 +97,357 5.27% 195,624,223
2015-11-17 2015-11-13 8.400 25,374,547 +48,600 5.25% 213,146,195
2015-11-16 2015-11-12 9.120 25,325,947 -66,800 5.24% 230,972,637
2015-11-13 2015-11-11 8.880 25,392,747 -160,784 5.25% 225,487,593
2015-11-12 2015-11-10 9.040 25,553,531 -12,900 5.28% 231,003,920
2015-11-11 2015-11-09 9.040 25,566,431 -6,100 6.29% 231,120,536
2015-11-10 2015-11-06 8.560 25,572,531 +88,700 6.30% 218,900,865
2015-11-09 2015-11-05 9.040 25,483,831 -91,075 6.27% 230,373,832
2015-11-06 2015-11-04 8.160 25,574,906 +97,313 6.30% 208,691,233
2015-11-05 2015-11-03 8.000 25,477,593 -100,200 6.27% 203,820,744
2015-11-04 2015-11-02 6.800 25,577,793 +105,200 6.30% 173,928,992
2015-11-03 2015-10-30 6.880 25,472,593 -33,200 6.27% 175,251,440
2015-11-02 2015-10-29 6.640 25,505,793 +54,500 6.28% 169,358,466
2015-10-30 2015-10-28 7.360 25,451,293 -1,000 6.27% 187,321,516
2015-10-29 2015-10-27 7.520 25,452,293 -6,600 6.27% 191,401,243
2015-10-28 2015-10-26 7.280 25,458,893 +35,700 6.27% 185,340,741
2015-10-27 2015-10-23 7.600 25,423,193 -23,600 6.26% 193,216,267
2015-10-26 2015-10-22 7.280 25,446,793 +2,000 6.26% 185,252,653
2015-10-23 2015-10-20 7.440 25,444,793 +2,000 6.26% 189,309,260
2015-10-22 2015-10-19 7.280 25,442,793 -8,400 6.26% 185,223,533
2015-10-20 2015-10-16 7.200 25,451,193 -114,100 6.27% 183,248,590
2015-10-19 2015-10-15 7.280 25,565,293 +32,700 6.29% 186,115,333
2015-10-16 2015-10-14 7.200 25,532,593 +71,600 6.29% 183,834,670
2015-10-15 2015-10-13 7.040 25,460,993 -5,400 6.27% 179,245,391
2015-10-14 2015-10-12 7.040 25,466,393 +37,700 6.27% 179,283,407
2015-10-13 2015-10-09 7.040 25,428,693 -83,800 6.26% 179,017,999
2015-10-12 2015-10-08 6.960 25,512,493 -7,300 6.28% 177,566,951
2015-10-09 2015-10-07 6.720 25,519,793 -3,300 6.28% 171,493,009
2015-10-08 2015-10-06 6.720 25,523,093 -7,900 6.28% 171,515,185
2015-10-07 2015-10-05 6.480 25,530,993 -400 6.28% 165,440,835
2015-10-06 2015-10-02 6.400 25,531,393 +24,800 6.28% 163,400,915
2015-10-05 2015-09-30 6.400 25,506,593 -32,800 6.28% 163,242,195
2015-10-02 2015-09-29 6.240 25,539,393 +4,200 6.29% 159,365,812
2015-09-30 2015-09-25 6.320 25,535,193 +1,700 6.29% 161,382,420
2015-09-29 2015-09-24 6.240 25,533,493 +19,200 6.29% 159,328,996
2015-09-25 2015-09-23 6.160 25,514,293 +7,156 6.28% 157,168,045
2015-09-24 2015-09-22 6.400 25,507,137 +24,500 6.28% 163,245,677
2015-09-22 2015-09-18 6.720 25,482,637 -59,000 6.27% 171,243,321
2015-09-21 2015-09-17 6.560 25,541,637 +36,600 6.29% 167,553,139
2015-09-18 2015-09-16 6.560 25,505,037 +36,700 6.28% 167,313,043
2015-09-17 2015-09-15 6.560 25,468,337 +6,700 6.27% 167,072,291
2015-09-16 2015-09-14 6.640 25,461,637 +500 6.27% 169,065,270
2015-09-15 2015-09-11 6.640 25,461,137 +20,600 6.27% 169,061,950
2015-09-14 2015-09-10 6.400 25,440,537 +8,500 6.26% 162,819,437
2015-09-11 2015-09-09 6.640 25,432,037 -6,000 6.26% 168,868,726
2015-09-10 2015-09-08 6.480 25,438,037 +2,900 6.26% 164,838,480
2015-09-09 2015-09-07 6.160 25,435,137 +7,000 6.26% 156,680,444
2015-09-08 2015-09-04 6.240 25,428,137 -9,900 6.26% 158,671,575
2015-09-07 2015-09-02 6.320 25,438,037 +19,400 6.26% 160,768,394
2015-09-04 2015-09-01 6.400 25,418,637 +56,700 6.26% 162,679,277
2015-09-02 2015-08-31 6.800 25,361,937 -14,300 6.24% 172,461,172
2015-09-01 2015-08-28 6.720 25,376,237 +31,300 6.25% 170,528,313
2015-08-31 2015-08-27 6.880 25,344,937 -33,500 6.24% 174,373,167
2015-08-28 2015-08-26 6.400 25,378,437 +148,600 6.25% 162,421,997
2015-08-27 2015-08-25 6.160 25,229,837 +447,000 6.21% 155,415,796
2015-08-26 2015-08-24 6.320 24,782,837 +80,007 6.10% 156,627,530
2015-08-25 2015-08-21 7.600 24,702,830 +59,200 6.08% 187,741,508
2015-08-24 2015-08-20 8.640 24,643,630 +500 6.07% 212,920,963
2015-08-21 2015-08-19 8.880 24,643,130 +21,300 6.07% 218,830,994
2015-08-20 2015-08-18 8.960 24,621,830 +35,228 6.06% 220,611,597
2015-08-19 2015-08-17 9.440 24,586,602 -21,200 6.05% 232,097,523
2015-08-18 2015-08-14 9.200 24,607,802 -45,600 6.06% 226,391,778
2015-08-17 2015-08-13 8.880 24,653,402 -37,700 6.07% 218,922,210
2015-08-14 2015-08-12 8.480 24,691,102 +6,500 6.08% 209,380,545
2015-08-13 2015-08-11 8.960 24,684,602 -80,200 6.08% 221,174,034
2015-08-12 2015-08-10 8.320 24,764,802 -18,200 6.10% 206,043,153
2015-08-11 2015-08-07 8.080 24,783,002 +2,974 6.10% 200,246,656
2015-08-10 2015-08-06 7.840 24,780,028 -12,400 6.10% 194,275,420
2015-08-07 2015-08-05 7.840 24,792,428 +23,600 6.10% 194,372,636
2015-08-06 2015-08-04 8.080 24,768,828 +51,400 6.10% 200,132,130
2015-08-05 2015-08-03 7.920 24,717,428 +18,300 6.08% 195,762,030
2015-08-04 2015-07-31 8.400 24,699,128 +8,600 6.08% 207,472,675
2015-08-03 2015-07-30 8.320 24,690,528 -14,400 6.08% 205,425,193
2015-07-31 2015-07-29 8.320 24,704,928 -4,783,124 6.08% 205,545,001
2015-07-30 2015-07-28 8.080 29,488,052 -62,600 7.26% 238,263,460
2015-07-29 2015-07-27 8.160 29,550,652 -53,600 7.27% 241,133,320
2015-07-28 2015-07-24 9.120 29,604,252 -17,000 7.29% 269,990,778
2015-07-27 2015-07-23 9.360 29,621,252 -9,600 7.29% 277,254,919
2015-07-24 2015-07-22 9.280 29,630,852 +19,300 7.29% 274,974,307
2015-07-23 2015-07-21 9.200 29,611,552 -88,800 7.29% 272,426,278
2015-07-22 2015-07-20 8.000 29,700,352 -38,300 7.31% 237,602,816
2015-07-21 2015-07-17 7.120 29,738,652 -37,900 7.32% 211,739,202
2015-07-20 2015-07-16 6.720 29,776,552 -222,300 7.33% 200,098,429
2015-07-17 2015-07-15 6.800 29,998,852 +11,300 7.38% 203,992,194
2015-07-16 2015-07-14 7.280 29,987,552 -40,300 7.38% 218,309,379
2015-07-14 2015-07-10 6.640 30,027,852 +137,500 7.39% 199,384,937
2015-07-13 2015-07-09 6.000 29,890,352 +83,000 7.36% 179,342,112
2015-07-10 2015-07-08 4.240 29,807,352 +72,900 7.34% 126,383,172
2015-07-09 2015-07-07 5.200 29,734,452 -24,500 7.32% 154,619,150
2015-07-08 2015-07-06 5.200 29,758,952 -6,400 7.33% 154,746,550
2015-07-07 2015-07-03 6.000 29,765,352 -37,700 7.33% 178,592,112
2015-07-06 2015-07-02 7.520 29,803,052 -2,200 7.34% 224,118,951
2015-07-03 2015-06-30 8.160 29,805,252 -69,200 7.34% 243,210,856
2015-07-02 2015-06-29 9.680 29,874,452 -32,654 7.35% 289,184,695
2015-06-30 2015-06-26 10.240 29,907,106 -58,000 7.36% 306,248,765
2015-06-29 2015-06-25 10.400 29,965,106 -95,900 7.38% 311,637,102
2015-06-26 2015-06-24 10.080 30,061,006 -111,600 7.40% 303,014,940
2015-06-25 2015-06-23 10.000 30,172,606 +17,600 7.43% 301,726,060
2015-06-24 2015-06-22 10.240 30,155,006 +96,600 7.42% 308,787,261
2015-06-23 2015-06-19 10.640 30,058,406 +188,100 7.40% 319,821,440
2015-06-22 2015-06-18 10.000 29,870,306 +38,200 7.35% 298,703,060
2015-06-19 2015-06-17 10.080 29,832,106 -32,700 7.34% 300,707,628
2015-06-18 2015-06-16 9.760 29,864,806 +81,600 7.35% 291,480,507
2015-06-17 2015-06-15 10.320 29,783,206 +68,100 7.33% 307,362,686
2015-06-16 2015-06-12 10.720 29,715,106 +63,400 7.31% 318,545,936
2015-06-15 2015-06-11 10.960 29,651,706 +54,800 7.30% 324,982,698
2015-06-12 2015-06-10 10.720 29,596,906 +21,400 8.74% 317,278,832
2015-06-11 2015-06-09 10.720 29,575,506 -38,100 8.73% 317,049,424
2015-06-10 2015-06-08 11.520 29,613,606 -319,600 8.74% 341,148,741
2015-06-09 2015-06-05 12.160 29,933,206 +26,800 8.84% 363,987,785
2015-06-08 2015-06-04 11.200 29,906,406 +18,300 8.83% 334,951,747
2015-06-05 2015-06-03 11.680 29,888,106 +65,100 8.82% 349,093,078
2015-06-04 2015-06-02 12.800 29,823,006 -846,800 8.80% 381,734,477
2015-06-03 2015-06-01 13.200 30,669,806 -318,400 9.05% 404,841,439
2015-06-02 2015-05-29 10.320 30,988,206 -212,000 9.15% 319,798,286
2015-06-01 2015-05-28 8.640 31,200,206 +19,900 9.21% 269,569,780
2015-05-29 2015-05-27 8.800 31,180,306 -41,400 9.21% 274,386,693
2015-05-28 2015-05-26 8.400 31,221,706 -112,127 9.22% 262,262,330
2015-05-27 2015-05-22 8.640 31,333,833 +74,900 9.25% 270,724,317
2015-05-26 2015-05-21 8.560 31,258,933 -78,100 9.23% 267,576,466
2015-05-22 2015-05-20 8.480 31,337,033 -64,500 9.25% 265,738,040
2015-05-21 2015-05-19 8.400 31,401,533 +62,600 9.27% 263,772,877
2015-05-20 2015-05-18 9.040 31,338,933 -15,000 9.25% 283,303,954
2015-05-19 2015-05-15 8.000 31,353,933 -5,400 9.26% 250,831,464
2015-05-18 2015-05-14 7.920 31,359,333 -58,200 9.26% 248,365,917
2015-05-15 2015-05-13 7.920 31,417,533 +49,300 9.28% 248,826,861
2015-05-14 2015-05-12 8.080 31,368,233 -85,600 9.26% 253,455,323
2015-05-13 2015-05-11 7.840 31,453,833 -47,100 9.29% 246,598,051
2015-05-12 2015-05-08 7.760 31,500,933 +57,100 9.30% 244,447,240
2015-05-11 2015-05-07 7.840 31,443,833 +44,700 9.28% 246,519,651
2015-05-08 2015-05-06 8.080 31,399,133 -48,500 9.27% 253,704,995
2015-05-07 2015-05-05 7.680 31,447,633 +16,400 9.28% 241,517,821
2015-05-06 2015-05-04 7.920 31,431,233 +51,300 9.28% 248,935,365
2015-05-05 2015-04-30 7.920 31,379,933 +34,127 9.26% 248,529,069
2015-05-04 2015-04-29 8.160 31,345,806 +159,100 9.25% 255,781,777
2015-04-30 2015-04-28 8.560 31,186,706 +18,100 9.21% 266,958,203
2015-04-29 2015-04-27 8.560 31,168,606 -391,036 9.20% 266,803,267
2015-04-28 2015-04-24 7.840 31,559,642 +69,812 9.32% 247,427,593
2015-04-27 2015-04-23 8.320 31,489,830 +268,800 9.30% 261,995,386
2015-04-24 2015-04-22 6.400 31,221,030 -432,700 9.22% 199,814,592
2015-04-23 2015-04-21 5.200 31,653,730 +211,800 9.34% 164,599,396
2015-04-22 2015-04-20 5.120 31,441,930 +217,800 9.28% 160,982,682
2015-04-21 2015-04-17 5.200 31,224,130 +160,000 9.22% 162,365,476
2015-04-20 2015-04-16 5.200 31,064,130 -7,000 9.17% 161,533,476
2015-04-17 2015-04-15 5.200 31,071,130 -5,300 9.17% 161,569,876
2015-04-16 2015-04-14 5.360 31,076,430 +588,100 9.17% 166,569,665
2015-04-15 2015-04-13 5.040 30,488,330 +17,092 9.00% 153,661,183
2015-04-14 2015-04-10 4.400 30,471,238 +12,600 9.00% 134,073,447
2015-04-13 2015-04-09 4.080 30,458,638 -161,900 8.99% 124,271,243
2015-04-10 2015-04-08 4.080 30,620,538 +12,200 9.04% 124,931,795
2015-04-09 2015-04-02 3.840 30,608,338 +2,100 9.04% 117,536,018
2015-04-08 2015-04-01 3.760 30,606,238 +62,500 9.04% 115,079,455
2015-04-02 2015-03-31 3.840 30,543,738 -3,100 9.02% 117,287,954
2015-04-01 2015-03-30 3.840 30,546,838 +38,000 9.02% 117,299,858
2015-03-31 2015-03-27 3.760 30,508,838 -1,200 9.01% 114,713,231
2015-03-30 2015-03-26 3.840 30,510,038 -1,200 9.01% 117,158,546
2015-03-27 2015-03-25 3.760 30,511,238 -13,600 9.01% 114,722,255
2015-03-26 2015-03-24 3.760 30,524,838 -31,200 9.01% 114,773,391
2015-03-25 2015-03-23 3.920 30,556,038 -49,200 9.02% 119,779,669
2015-03-24 2015-03-20 3.920 30,605,238 -2,500 9.04% 119,972,533
2015-03-23 2015-03-19 3.920 30,607,738 -13,376 9.04% 119,982,333
2015-03-20 2015-03-18 3.920 30,621,114 -22,808 9.04% 120,034,767
2015-03-19 2015-03-17 3.760 30,643,922 +5,900 9.05% 115,221,147
2015-03-18 2015-03-16 3.680 30,638,022 -11,700 9.04% 112,747,921
2015-03-17 2015-03-13 3.760 30,649,722 -4,300 9.05% 115,242,955
2015-03-16 2015-03-12 3.680 30,654,022 -900 9.05% 112,806,801
2015-03-13 2015-03-11 3.760 30,654,922 +15,848 9.05% 115,262,507
2015-03-12 2015-03-10 3.680 30,639,074 -1,500 9.05% 112,751,792
2015-03-11 2015-03-09 3.680 30,640,574 +8,700 9.05% 112,757,312
2015-03-10 2015-03-06 3.680 30,631,874 +400 9.04% 112,725,296
2015-03-09 2015-03-05 3.680 30,631,474 -38,400 9.04% 112,723,824
2015-03-06 2015-03-04 3.760 30,669,874 -6,600 9.05% 115,318,726
2015-03-05 2015-03-03 3.600 30,676,474 -3,100 9.06% 110,435,306
2015-03-04 2015-03-02 3.600 30,679,574 -68,400 9.06% 110,446,466
2015-03-03 2015-02-27 3.520 30,747,974 -4,000 9.08% 108,232,868
2015-03-02 2015-02-26 3.600 30,751,974 -62,900 9.08% 110,707,106
2015-02-27 2015-02-25 3.600 30,814,874 -28,300 9.10% 110,933,546
2015-02-26 2015-02-24 3.680 30,843,174 -149,200 9.11% 113,502,880
2015-02-25 2015-02-23 3.440 30,992,374 +5,900 9.15% 106,613,767
2015-02-24 2015-02-18 3.520 30,986,474 -1,640 9.15% 109,072,388
2015-02-23 2015-02-16 3.440 30,988,114 +87,572 9.15% 106,599,112
2015-02-17 2015-02-13 3.440 30,900,542 -100 9.12% 106,297,864
2015-02-16 2015-02-12 3.360 30,900,642 +98,500 9.12% 103,826,157
2015-02-13 2015-02-11 3.440 30,802,142 +58,100 9.09% 105,959,368
2015-02-12 2015-02-10 3.520 30,744,042 +80,700 9.08% 108,219,028
2015-02-11 2015-02-09 3.440 30,663,342 +8,200 9.05% 105,481,896
2015-02-10 2015-02-06 3.520 30,655,142 +4,000 9.05% 107,906,100
2015-02-09 2015-02-05 3.600 30,651,142 +17,500 9.05% 110,344,111
2015-02-06 2015-02-04 3.600 30,633,642 -4,500 9.04% 110,281,111
2015-02-05 2015-02-03 3.520 30,638,142 -2,000 9.05% 107,846,260
2015-02-04 2015-02-02 3.520 30,640,142 -128,100 9.05% 107,853,300
2015-02-03 2015-01-30 3.520 30,768,242 -2,000 9.08% 108,304,212
2015-02-02 2015-01-29 3.600 30,770,242 +40,400 9.08% 110,772,871
2015-01-30 2015-01-28 3.680 30,729,842 -55,500 9.07% 113,085,819
2015-01-29 2015-01-27 3.520 30,785,342 -2,400 9.09% 108,364,404
2015-01-28 2015-01-26 3.600 30,787,742 +5,000 9.09% 110,835,871
2015-01-27 2015-01-23 3.520 30,782,742 -9,000 9.09% 108,355,252
2015-01-26 2015-01-22 3.600 30,791,742 -276,800 9.09% 110,850,271
2015-01-23 2015-01-21 3.440 31,068,542 +3,800 9.17% 106,875,784
2015-01-22 2015-01-20 3.440 31,064,742 +500 9.17% 106,862,712
2015-01-21 2015-01-19 3.520 31,064,242 -3,100 9.17% 109,346,132
2015-01-20 2015-01-16 3.440 31,067,342 -27,000 9.17% 106,871,656
2015-01-19 2015-01-15 3.440 31,094,342 -12,100 9.18% 106,964,536
2015-01-16 2015-01-14 3.440 31,106,442 +203,000 9.18% 107,006,160
2015-01-15 2015-01-13 3.440 30,903,442 +95,100 9.12% 106,307,840
2015-01-14 2015-01-12 3.440 30,808,342 +300 9.10% 105,980,696
2015-01-13 2015-01-09 3.600 30,808,042 +4,400 9.10% 110,908,951
2015-01-12 2015-01-08 3.600 30,803,642 -5,000 9.09% 110,893,111
2015-01-09 2015-01-07 3.520 30,808,642 +1,900 9.10% 108,446,420
2015-01-08 2015-01-06 3.520 30,806,742 +300 9.09% 108,439,732
2015-01-07 2015-01-05 3.520 30,806,442 +2,700 9.09% 108,438,676
2015-01-06 2015-01-02 3.600 30,803,742 +20,700 9.09% 110,893,471
2015-01-05 2014-12-31 3.520 30,783,042 -19,000 9.09% 108,356,308
2015-01-02 2014-12-29 3.520 30,802,042 +23,900 9.09% 108,423,188
2014-12-30 2014-12-24 3.520 30,778,142 +22,000 9.09% 108,339,060
2014-12-29 2014-12-22 3.600 30,756,142 -6,000 9.08% 110,722,111
2014-12-23 2014-12-19 3.520 30,762,142 +11,900 9.08% 108,282,740
2014-12-22 2014-12-18 3.440 30,750,242 -5,100 9.08% 105,780,832
2014-12-19 2014-12-17 3.440 30,755,342 -1,500 9.08% 105,798,376
2014-12-18 2014-12-16 3.440 30,756,842 +19,676 9.08% 105,803,536
2014-12-16 2014-12-12 3.600 30,737,166 +3,600 9.07% 110,653,798
2014-12-15 2014-12-11 3.600 30,733,566 +39,500 9.07% 110,640,838
2014-12-12 2014-12-10 3.680 30,694,066 +71,800 9.06% 112,954,163
2014-12-11 2014-12-09 3.760 30,622,266 -68,300 9.04% 115,139,720
2014-12-10 2014-12-08 3.920 30,690,566 +67,700 9.06% 120,307,019
2014-12-09 2014-12-05 4.080 30,622,866 -61,500 9.04% 124,941,293
2014-12-08 2014-12-04 4.080 30,684,366 -13,300 9.06% 125,192,213
2014-12-05 2014-12-03 4.080 30,697,666 -800 9.06% 125,246,477
2014-12-04 2014-12-02 4.080 30,698,466 +27,828 9.06% 125,249,741
2014-12-03 2014-12-01 4.160 30,670,638 +13,900 9.05% 127,589,854
2014-12-02 2014-11-28 4.320 30,656,738 -104,400 9.05% 132,437,108
2014-12-01 2014-11-27 4.320 30,761,138 +44,796 9.08% 132,888,116
2014-11-28 2014-11-26 4.080 30,716,342 +49,800 9.07% 125,322,675
2014-11-27 2014-11-25 4.080 30,666,542 -1,903,844 9.05% 125,119,491
2014-11-26 2014-11-24 4.400 32,570,386 +20,800 9.62% 143,309,698
2014-11-25 2014-11-21 4.400 32,549,586 -84,000 9.61% 143,218,178
2014-11-24 2014-11-20 4.000 32,633,586 -46,200 9.63% 130,534,344
2014-11-21 2014-11-19 4.000 32,679,786 -15,100 9.65% 130,719,144
2014-11-20 2014-11-18 3.840 32,694,886 -34,848 9.65% 125,548,362
2014-11-19 2014-11-17 4.000 32,729,734 -547,300 9.66% 130,918,936
2014-11-18 2014-11-14 4.080 33,277,034 -378,900 9.82% 135,770,299
2014-11-17 2014-11-13 3.840 33,655,934 -69,000 9.94% 129,238,787
2014-11-14 2014-11-12 4.000 33,724,934 +55,500 9.96% 134,899,736
2014-11-13 2014-11-11 4.000 33,669,434 -153,900 9.94% 134,677,736
2014-11-12 2014-11-10 4.240 33,823,334 -125,100 9.99% 143,410,936
2014-11-11 2014-11-07 3.440 33,948,434 -29,600 10.02% 116,782,613
2014-11-10 2014-11-06 3.440 33,978,034 -6,100 10.03% 116,884,437
2014-11-07 2014-11-05 3.440 33,984,134 +500 10.03% 116,905,421
2014-11-06 2014-11-04 3.440 33,983,634 -3,200 10.03% 116,903,701
2014-11-05 2014-11-03 3.440 33,986,834 -400 10.03% 116,914,709
2014-11-04 2014-10-31 3.520 33,987,234 +17,200 10.03% 119,635,064
2014-11-03 2014-10-30 3.520 33,970,034 +6,500 10.03% 119,574,520
2014-10-31 2014-10-29 3.440 33,963,534 -2,100 10.03% 116,834,557
2014-10-30 2014-10-28 3.440 33,965,634 -5,900 10.03% 116,841,781
2014-10-29 2014-10-27 3.440 33,971,534 -12,100 10.03% 116,862,077
2014-10-28 2014-10-24 3.440 33,983,634 -12,500 10.03% 116,903,701
2014-10-27 2014-10-23 3.440 33,996,134 +1,300 10.04% 116,946,701
2014-10-24 2014-10-22 3.440 33,994,834 +1,500 10.04% 116,942,229
2014-10-23 2014-10-21 3.440 33,993,334 +38,000 10.04% 116,937,069
2014-10-22 2014-10-20 3.520 33,955,334 +200 10.02% 119,522,776
2014-10-21 2014-10-17 3.520 33,955,134 +12,300 10.02% 119,522,072
2014-10-20 2014-10-16 3.600 33,942,834 +80,200 10.02% 122,194,202
2014-10-17 2014-10-15 3.760 33,862,634 +8,200 10.00% 127,323,504
2014-10-16 2014-10-14 3.840 33,854,434 -700 9.99% 130,001,027
2014-10-15 2014-10-13 3.760 33,855,134 -46,100 9.99% 127,295,304
2014-10-14 2014-10-10 3.760 33,901,234 -201,800 10.01% 127,468,640
2014-10-13 2014-10-09 3.520 34,103,034 -49,200 10.07% 120,042,680
2014-10-10 2014-10-08 3.520 34,152,234 +2,700 10.08% 120,215,864
2014-10-09 2014-10-07 3.520 34,149,534 -6,100 10.08% 120,206,360
2014-10-08 2014-10-06 3.520 34,155,634 +39,500 10.08% 120,227,832
2014-10-07 2014-10-03 3.440 34,116,134 -346,900 10.07% 117,359,501
2014-10-06 2014-09-30 3.440 34,463,034 -14,000 10.17% 118,552,837
2014-10-03 2014-09-29 3.520 34,477,034 -139,000 10.18% 121,359,160
2014-09-30 2014-09-26 3.680 34,616,034 +1,200 10.22% 127,387,005
2014-09-29 2014-09-25 3.760 34,614,834 +10,300 10.22% 130,151,776
2014-09-26 2014-09-24 3.680 34,604,534 +2,004 10.22% 127,344,685
2014-09-25 2014-09-23 3.760 34,602,530 +9,300 10.22% 130,105,513
2014-09-24 2014-09-22 3.760 34,593,230 -67,380 10.21% 130,070,545
2014-09-23 2014-09-19 3.760 34,660,610 +163,100 10.23% 130,323,894
2014-09-22 2014-09-18 3.600 34,497,510 +38,300 10.18% 124,191,036
2014-09-19 2014-09-17 3.760 34,459,210 -26,400 10.17% 129,566,630
2014-09-18 2014-09-16 3.760 34,485,610 +1,600 10.18% 129,665,894
2014-09-17 2014-09-15 3.680 34,484,010 -600 10.18% 126,901,157
2014-09-16 2014-09-12 3.840 34,484,610 -28,000 10.18% 132,420,902
2014-09-15 2014-09-11 3.840 34,512,610 -71,900 10.19% 132,528,422
2014-09-12 2014-09-10 3.680 34,584,510 -2,100 10.21% 127,270,997
2014-09-11 2014-09-08 3.760 34,586,610 -1,200 10.21% 130,045,654
2014-09-10 2014-09-05 3.680 34,587,810 +3,400 10.21% 127,283,141
2014-09-08 2014-09-04 3.680 34,584,410 +8,400 10.21% 127,270,629
2014-09-05 2014-09-03 3.680 34,576,010 +59,200 10.21% 127,239,717
2014-09-04 2014-09-02 3.680 34,516,810 +16,200 10.19% 127,021,861
2014-09-03 2014-09-01 3.680 34,500,610 +23,900 10.19% 126,962,245
2014-09-02 2014-08-29 3.680 34,476,710 -1,700 10.18% 126,874,293
2014-09-01 2014-08-28 3.760 34,478,410 +27,200 10.18% 129,638,822
2014-08-29 2014-08-27 3.760 34,451,210 +63,400 10.17% 129,536,550
2014-08-28 2014-08-26 3.840 34,387,810 -6,800 10.15% 132,049,190
2014-08-27 2014-08-25 3.840 34,394,610 +70,200 10.15% 132,075,302
2014-08-26 2014-08-22 3.920 34,324,410 +13,200 10.13% 134,551,687
2014-08-25 2014-08-21 4.000 34,311,210 -12,200 10.13% 137,244,840
2014-08-22 2014-08-20 3.680 34,323,410 +28,952 10.13% 126,310,149
2014-08-21 2014-08-19 3.840 34,294,458 -20,900 10.12% 131,690,719
2014-08-20 2014-08-18 3.840 34,315,358 +7,100 10.13% 131,770,975
2014-08-19 2014-08-15 3.760 34,308,258 +17,300 10.13% 128,999,050
2014-08-18 2014-08-14 3.840 34,290,958 +10,800 10.12% 131,677,279
2014-08-15 2014-08-13 3.760 34,280,158 +60,700 10.12% 128,893,394
2014-08-14 2014-08-12 3.920 34,219,458 -35,900 10.10% 134,140,275
2014-08-13 2014-08-11 3.920 34,255,358 -2,400 10.11% 134,281,003
2014-08-12 2014-08-08 3.920 34,257,758 +8,000 10.11% 134,290,411
2014-08-11 2014-08-07 3.920 34,249,758 +6,500 10.11% 134,259,051
2014-08-08 2014-08-06 3.920 34,243,258 +172,200 10.11% 134,233,571
2014-08-07 2014-08-05 4.000 34,071,058 +244,800 10.06% 136,284,232
2014-08-06 2014-08-04 4.160 33,826,258 +12,500 9.99% 140,717,233
2014-08-05 2014-08-01 4.240 33,813,758 -15,800 9.98% 143,370,334
2014-08-04 2014-07-31 4.240 33,829,558 +35,900 9.99% 143,437,326
2014-08-01 2014-07-30 4.240 33,793,658 +2,300 9.98% 143,285,110
2014-07-31 2014-07-29 4.240 33,791,358 +5,134,000 9.98% 143,275,358
2014-07-30 2014-07-28 4.240 28,657,358 +29,700 8.46% 121,507,198
2014-07-29 2014-07-25 4.400 28,627,658 -64,500 8.45% 125,961,695
2014-07-28 2014-07-24 4.160 28,692,158 -1,100 8.47% 119,359,377
2014-07-25 2014-07-23 4.160 28,693,258 -8,700 8.47% 119,363,953
2014-07-24 2014-07-22 4.160 28,701,958 +19,700 8.47% 119,400,145
2014-07-23 2014-07-21 4.160 28,682,258 -7,200 8.47% 119,318,193
2014-07-22 2014-07-18 4.240 28,689,458 +36,100 8.47% 121,643,302
2014-07-21 2014-07-17 4.240 28,653,358 +100 8.46% 121,490,238
2014-07-18 2014-07-16 4.320 28,653,258 +1,800 8.46% 123,782,075
2014-07-17 2014-07-15 4.320 28,651,458 -5,500 8.46% 123,774,299
2014-07-16 2014-07-14 4.320 28,656,958 -27,266 8.46% 123,798,059
2014-07-15 2014-07-11 4.160 28,684,224 +9,300 8.47% 119,326,372
2014-07-14 2014-07-10 4.160 28,674,924 -4,300 8.47% 119,287,684
2014-07-11 2014-07-09 4.160 28,679,224 +19,900 8.47% 119,305,572
2014-07-10 2014-07-08 4.240 28,659,324 +41,900 8.46% 121,515,534
2014-07-08 2014-07-04 4.240 28,617,424 -6,100 8.45% 121,337,878
2014-07-07 2014-07-03 4.240 28,623,524 +37,900 8.45% 121,363,742
2014-07-04 2014-07-02 4.240 28,585,624 +14,500 8.44% 121,203,046
2014-07-03 2014-06-30 4.240 28,571,124 -10,600 8.43% 121,141,566
2014-07-02 2014-06-27 4.160 28,581,724 +15,900 8.44% 118,899,972
2014-06-30 2014-06-26 4.240 28,565,824 +1,100 8.43% 121,119,094
2014-06-27 2014-06-25 4.080 28,564,724 +9,500 8.43% 116,544,074
2014-06-26 2014-06-24 4.160 28,555,224 +24,600 8.43% 118,789,732
2014-06-25 2014-06-23 4.240 28,530,624 +1,000 8.42% 120,969,846
2014-06-24 2014-06-20 4.400 28,529,624 +2,200 8.42% 125,530,346
2014-06-23 2014-06-19 4.480 28,527,424 -35,000 8.42% 127,802,860
2014-06-20 2014-06-18 4.400 28,562,424 +5,100 8.43% 125,674,666
2014-06-19 2014-06-17 4.480 28,557,324 +700 8.43% 127,936,812
2014-06-18 2014-06-16 4.320 28,556,624 -10,592 8.43% 123,364,616
2014-06-17 2014-06-13 4.400 28,567,216 -1,600 8.43% 125,695,750
2014-06-16 2014-06-12 4.560 28,568,816 +6,700 8.43% 130,273,801
2014-06-13 2014-06-11 4.320 28,562,116 +49,200 8.43% 123,388,341
2014-06-12 2014-06-10 4.240 28,512,916 -2,900 8.42% 120,894,764
2014-06-11 2014-06-09 4.240 28,515,816 -8,000 8.42% 120,907,060
2014-06-10 2014-06-06 4.160 28,523,816 +7,300 8.42% 118,659,075
2014-06-09 2014-06-05 4.160 28,516,516 +10,500 8.42% 118,628,707
2014-06-06 2014-06-04 4.160 28,506,016 +91,600 8.42% 118,585,027
2014-06-05 2014-06-03 4.160 28,414,416 +72,400 8.39% 118,203,971
2014-06-04 2014-05-30 4.240 28,342,016 +103,500 8.37% 120,170,148
2014-06-03 2014-05-29 4.240 28,238,516 +90,900 8.34% 119,731,308
2014-05-30 2014-05-28 4.160 28,147,616 +21,500 8.31% 117,094,083
2014-05-29 2014-05-27 4.240 28,126,116 +9,000 8.30% 119,254,732
2014-05-28 2014-05-26 4.320 28,117,116 +6,900 8.30% 121,465,941
2014-05-27 2014-05-23 4.240 28,110,216 -19,000 8.30% 119,187,316
2014-05-26 2014-05-22 4.160 28,129,216 -25,000 8.30% 117,017,539
2014-05-23 2014-05-21 4.080 28,154,216 -15,000 8.31% 114,869,201
2014-05-22 2014-05-20 4.080 28,169,216 -2,500 8.32% 114,930,401
2014-05-21 2014-05-19 4.080 28,171,716 -117,500 8.32% 114,940,601
2014-05-20 2014-05-16 4.240 28,289,216 -2,500 8.35% 119,946,276
2014-05-19 2014-05-15 4.160 28,291,716 -2,400 8.35% 117,693,539
2014-05-16 2014-05-14 4.160 28,294,116 -23,800 8.35% 117,703,523
2014-05-15 2014-05-13 4.160 28,317,916 +1,300 8.36% 117,802,531
2014-05-13 2014-05-09 4.080 28,316,616 -56,300 8.36% 115,531,793
2014-05-12 2014-05-08 4.160 28,372,916 +3,100 8.38% 118,031,331
2014-05-09 2014-05-07 4.160 28,369,816 -3,500 8.38% 118,018,435
2014-05-07 2014-05-02 4.160 28,373,316 -8,200 8.38% 118,032,995
2014-05-05 2014-04-30 4.080 28,381,516 +5,300 8.38% 115,796,585
2014-05-02 2014-04-29 4.240 28,376,216 -30,600 8.38% 120,315,156
2014-04-30 2014-04-28 4.240 28,406,816 -2,000 8.39% 120,444,900
2014-04-29 2014-04-25 4.400 28,408,816 -2,300 8.39% 124,998,790
2014-04-28 2014-04-24 4.560 28,411,116 +11,500 8.39% 129,554,689
2014-04-25 2014-04-23 4.560 28,399,616 +18,400 8.38% 129,502,249
2014-04-24 2014-04-22 4.400 28,381,216 +20,952 8.38% 124,877,350
2014-04-23 2014-04-17 4.400 28,360,264 +20,100 8.37% 124,785,162
2014-04-22 2014-04-16 4.400 28,340,164 +17,800 8.37% 124,696,722
2014-04-17 2014-04-15 4.480 28,322,364 +17,900 8.36% 126,884,191
2014-04-16 2014-04-14 4.560 28,304,464 -35,800 8.36% 129,068,356
2014-04-15 2014-04-11 4.640 28,340,264 +17,300 8.37% 131,498,825
2014-04-14 2014-04-10 4.800 28,322,964 +10,900 8.36% 135,950,227
2014-04-11 2014-04-09 4.720 28,312,064 +3,500 8.36% 133,632,942
2014-04-10 2014-04-08 4.800 28,308,564 -9,200 8.36% 135,881,107
2014-04-09 2014-04-07 4.720 28,317,764 -41,349 8.36% 133,659,846
2014-04-08 2014-04-04 4.720 28,359,113 -13,300 8.37% 133,855,013
2014-04-07 2014-04-03 4.720 28,372,413 +15,700 8.38% 133,917,789
2014-04-04 2014-04-02 4.880 28,356,713 -47,700 8.37% 138,380,759
2014-04-03 2014-04-01 4.640 28,404,413 -9,300 8.39% 131,796,476
2014-04-02 2014-03-31 4.480 28,413,713 +15,790 8.39% 127,293,434
2014-04-01 2014-03-28 4.640 28,397,923 +26,200 8.38% 131,766,363
2014-03-31 2014-03-27 4.640 28,371,723 +15,600 8.38% 131,644,795
2014-03-28 2014-03-26 4.640 28,356,123 -5,100 8.37% 131,572,411
2014-03-27 2014-03-25 4.800 28,361,223 +19,900 8.37% 136,133,870
2014-03-26 2014-03-24 4.720 28,341,323 +2,600 8.37% 133,771,045
2014-03-25 2014-03-21 4.720 28,338,723 +1,936,200 8.37% 133,758,773
2014-03-24 2014-03-20 4.880 26,402,523 +3,500 7.79% 128,844,312
2014-03-21 2014-03-19 4.960 26,399,023 -6,000 7.79% 130,939,154
2014-03-20 2014-03-18 4.880 26,405,023 -4,400 7.80% 128,856,512
2014-03-19 2014-03-17 4.960 26,409,423 -3,300 7.80% 130,990,738
2014-03-18 2014-03-14 4.960 26,412,723 -25,700 7.80% 131,007,106
2014-03-17 2014-03-13 5.040 26,438,423 +14,400 7.81% 133,249,652
2014-03-14 2014-03-12 5.120 26,424,023 +100,800 7.80% 135,290,998
2014-03-13 2014-03-11 5.280 26,323,223 -60,100 7.77% 138,986,617
2014-03-12 2014-03-10 5.120 26,383,323 +110,700 7.79% 135,082,614
2014-03-11 2014-03-07 5.200 26,272,623 -4,700 7.76% 136,617,640
2014-03-10 2014-03-06 5.280 26,277,323 -10,600 7.76% 138,744,265
2014-03-07 2014-03-05 5.280 26,287,923 +20,700 7.76% 138,800,233
2014-03-06 2014-03-04 5.200 26,267,223 +7,600 7.75% 136,589,560
2014-03-05 2014-03-03 5.280 26,259,623 -28,000 7.75% 138,650,809
2014-03-04 2014-02-28 5.040 26,287,623 +162,100 7.76% 132,489,620
2014-03-03 2014-02-27 5.040 26,125,523 -5,800 7.71% 131,672,636
2014-02-28 2014-02-26 5.040 26,131,323 +9,700 7.71% 131,701,868
2014-02-27 2014-02-25 4.960 26,121,623 -4,900 7.71% 129,563,250
2014-02-26 2014-02-24 5.120 26,126,523 -29,600 7.71% 133,767,798
2014-02-25 2014-02-21 5.200 26,156,123 +57,100 7.72% 136,011,840
2014-02-24 2014-02-20 5.120 26,099,023 +8,600 7.70% 133,626,998
2014-02-21 2014-02-19 4.800 26,090,423 +4,000 7.70% 125,234,030
2014-02-20 2014-02-18 4.880 26,086,423 -300 7.70% 127,301,744
2014-02-19 2014-02-17 4.880 26,086,723 +17,000 7.70% 127,303,208
2014-02-18 2014-02-14 4.880 26,069,723 +35,400 7.70% 127,220,248
2014-02-17 2014-02-13 4.800 26,034,323 +35,100 7.69% 124,964,750
2014-02-14 2014-02-12 4.800 25,999,223 -2,400 7.68% 124,796,270
2014-02-13 2014-02-11 4.880 26,001,623 -4,800 7.68% 126,887,920
2014-02-11 2014-02-07 4.880 26,006,423 +21,600 7.68% 126,911,344
2014-02-10 2014-02-06 4.880 25,984,823 -3,500 7.67% 126,805,936
2014-02-07 2014-02-05 4.880 25,988,323 -16,400 7.67% 126,823,016
2014-02-06 2014-02-04 4.720 26,004,723 -1,200 7.68% 122,742,293
2014-02-05 2014-01-30 4.880 26,005,923 +4,700 7.68% 126,908,904
2014-02-04 2014-01-28 4.880 26,001,223 -27,900 7.68% 126,885,968
2014-01-29 2014-01-27 4.960 26,029,123 -40,952 7.68% 129,104,450
2014-01-28 2014-01-24 5.120 26,070,075 +9,200 7.70% 133,478,784
2014-01-27 2014-01-23 5.120 26,060,875 -31,100 7.69% 133,431,680
2014-01-24 2014-01-22 5.120 26,091,975 +18,900 7.70% 133,590,912
2014-01-22 2014-01-20 5.040 26,073,075 +1,200 7.70% 131,408,298
2014-01-21 2014-01-17 5.120 26,071,875 +27,400 7.70% 133,488,000
2014-01-20 2014-01-16 5.280 26,044,475 -2,000 7.69% 137,514,828
2014-01-17 2014-01-15 5.280 26,046,475 +1,600 7.69% 137,525,388
2014-01-16 2014-01-14 5.120 26,044,875 -700 7.69% 133,349,760
2014-01-15 2014-01-13 5.200 26,045,575 +9,500 7.69% 135,436,990
2014-01-14 2014-01-10 5.120 26,036,075 +2,000 7.69% 133,304,704
2014-01-13 2014-01-09 5.120 26,034,075 +2,400 7.69% 133,294,464
2014-01-10 2014-01-08 5.120 26,031,675 -21,680 7.69% 133,282,176
2014-01-09 2014-01-07 5.120 26,053,355 +13,300 7.69% 133,393,178
2014-01-08 2014-01-06 5.120 26,040,055 +50,400 7.69% 133,325,082
2014-01-07 2014-01-03 5.280 25,989,655 -6,400 7.67% 137,225,378
2014-01-06 2014-01-02 5.520 25,996,055 +93,900 7.67% 143,498,224
2014-01-03 2013-12-31 5.360 25,902,155 +8,666 7.65% 138,835,551
2014-01-02 2013-12-27 5.280 25,893,489 +8,000 7.64% 136,717,622
2013-12-30 2013-12-24 5.280 25,885,489 +17,800 7.64% 136,675,382
2013-12-27 2013-12-20 5.360 25,867,689 +7,700 7.64% 138,650,813
2013-12-23 2013-12-19 5.440 25,859,989 +4,500 7.63% 140,678,340
2013-12-20 2013-12-18 5.520 25,855,489 +46,700 7.63% 142,722,299
2013-12-19 2013-12-17 5.360 25,808,789 +9,000 7.62% 138,335,109
2013-12-18 2013-12-16 5.440 25,799,789 +18,300 7.62% 140,350,852
2013-12-17 2013-12-13 5.600 25,781,489 -500 7.61% 144,376,338
2013-12-16 2013-12-12 5.600 25,781,989 -2,200 7.61% 144,379,138
2013-12-13 2013-12-11 5.680 25,784,189 +2,700 7.61% 146,454,194
2013-12-12 2013-12-10 5.840 25,781,489 -7,700 7.61% 150,563,896
2013-12-11 2013-12-09 5.680 25,789,189 +92,900 7.61% 146,482,594
2013-12-10 2013-12-06 5.760 25,696,289 +2,000 7.59% 148,010,625
2013-12-09 2013-12-05 5.920 25,694,289 +1,700 7.59% 152,110,191
2013-12-06 2013-12-04 5.840 25,692,589 -28,900 7.59% 150,044,720
2013-12-05 2013-12-03 5.600 25,721,489 +28,800 7.59% 144,040,338
2013-12-04 2013-12-02 5.680 25,692,689 +6,300 7.59% 145,934,474
2013-12-03 2013-11-29 5.760 25,686,389 -34,400 7.58% 147,953,601
2013-12-02 2013-11-28 5.920 25,720,789 +77,700 7.59% 152,267,071
2013-11-29 2013-11-27 5.920 25,643,089 +400 7.57% 151,807,087
2013-11-28 2013-11-26 6.000 25,642,689 +72,900 7.57% 153,856,134
2013-11-27 2013-11-25 5.920 25,569,789 -28,852 7.55% 151,373,151
2013-11-26 2013-11-22 5.920 25,598,641 +8,200 7.56% 151,543,955
2013-11-25 2013-11-21 5.920 25,590,441 +16,400 7.55% 151,495,411
2013-11-22 2013-11-20 5.920 25,574,041 +10,100 7.55% 151,398,323
2013-11-21 2013-11-19 5.840 25,563,941 +12,000 7.55% 149,293,415
2013-11-20 2013-11-18 6.080 25,551,941 +12,700 7.54% 155,355,801
2013-11-19 2013-11-15 6.000 25,539,241 +8,300 7.54% 153,235,446
2013-11-18 2013-11-14 5.840 25,530,941 +1,400 7.54% 149,100,695
2013-11-15 2013-11-13 5.920 25,529,541 +37,800 7.54% 151,134,883
2013-11-14 2013-11-12 6.080 25,491,741 -11,500 7.53% 154,989,785
2013-11-13 2013-11-11 6.080 25,503,241 +23,600 7.53% 155,059,705
2013-11-12 2013-11-08 6.160 25,479,641 +71,600 7.52% 156,954,589
2013-11-11 2013-11-07 6.240 25,408,041 +82,100 7.50% 158,546,176
2013-11-08 2013-11-06 6.320 25,325,941 +2,500 7.48% 160,059,947
2013-11-07 2013-11-05 6.240 25,323,441 -20,000 7.48% 158,018,272
2013-11-06 2013-11-04 6.400 25,343,441 +37,500 7.48% 162,198,022
2013-11-05 2013-11-01 6.480 25,305,941 +46,900 7.47% 163,982,498
2013-11-04 2013-10-31 7.200 25,259,041 +35,400 7.46% 181,865,095
2013-11-01 2013-10-30 6.400 25,223,641 +8,700 7.45% 161,431,302
2013-10-31 2013-10-29 6.320 25,214,941 -138,851 7.44% 159,358,427
2013-10-30 2013-10-28 6.400 25,353,792 -23,400 7.48% 162,264,269
2013-10-29 2013-10-25 6.480 25,377,192 +5,600 7.49% 164,444,204
2013-10-28 2013-10-24 6.400 25,371,592 +26,000 7.49% 162,378,189
2013-10-25 2013-10-23 6.400 25,345,592 +24,900 7.48% 162,211,789
2013-10-24 2013-10-22 6.320 25,320,692 +34,700 7.48% 160,026,773
2013-10-23 2013-10-21 6.400 25,285,992 +5,500 7.46% 161,830,349
2013-10-22 2013-10-18 6.480 25,280,492 +8,600 7.46% 163,817,588
2013-10-21 2013-10-17 6.480 25,271,892 +1,200 7.46% 163,761,860
2013-10-18 2013-10-16 6.480 25,270,692 +7,700 7.46% 163,754,084
2013-10-17 2013-10-15 6.480 25,262,992 +84,500 7.46% 163,704,188
2013-10-16 2013-10-11 6.560 25,178,492 +135,000 7.43% 165,170,908
2013-10-15 2013-10-10 6.560 25,043,492 -3,600 7.39% 164,285,308
2013-10-11 2013-10-09 6.480 25,047,092 -6,400 7.39% 162,305,156
2013-10-10 2013-10-08 6.480 25,053,492 +3,300 7.40% 162,346,628
2013-10-09 2013-10-07 6.560 25,050,192 -35,300 7.40% 164,329,260
2013-10-08 2013-10-04 6.560 25,085,492 +14,600 7.41% 164,560,828
2013-10-07 2013-10-03 6.640 25,070,892 +7,300 7.40% 166,470,723
2013-10-04 2013-10-02 6.720 25,063,592 +6,828 7.40% 168,427,338
2013-10-03 2013-09-30 6.640 25,056,764 -16,400 7.40% 166,376,913
2013-10-02 2013-09-27 6.800 25,073,164 -90,800 7.40% 170,497,515
2013-09-30 2013-09-26 6.720 25,163,964 +7,000 7.43% 169,101,838
2013-09-27 2013-09-25 6.720 25,156,964 +27,600 7.43% 169,054,798
2013-09-26 2013-09-24 6.720 25,129,364 +6,900 7.42% 168,869,326
2013-09-25 2013-09-23 6.800 25,122,464 -30,500 7.42% 170,832,755
2013-09-24 2013-09-19 6.800 25,152,964 -9,400 7.43% 171,040,155
2013-09-23 2013-09-18 6.640 25,162,364 -3,128 7.43% 167,078,097
2013-09-19 2013-09-17 6.560 25,165,492 -22,500 7.43% 165,085,628
2013-09-18 2013-09-16 6.640 25,187,992 +20,900 7.44% 167,248,267
2013-09-17 2013-09-13 6.480 25,167,092 +16,100 7.43% 163,082,756
2013-09-16 2013-09-12 6.800 25,150,992 +89,700 7.43% 171,026,746
2013-09-13 2013-09-11 6.240 25,061,292 -2,900 7.40% 156,382,462
2013-09-12 2013-09-10 6.240 25,064,192 +8,900 7.40% 156,400,558
2013-09-11 2013-09-09 6.160 25,055,292 +4,400 7.40% 154,340,599
2013-09-10 2013-09-06 6.240 25,050,892 +800 7.40% 156,317,566
2013-09-09 2013-09-05 6.240 25,050,092 +7,700 7.40% 156,312,574
2013-09-06 2013-09-04 6.320 25,042,392 +50,300 7.39% 158,267,917
2013-09-05 2013-09-03 6.320 24,992,092 -1,000 7.38% 157,950,021
2013-09-04 2013-09-02 6.240 24,993,092 +9,700 7.38% 155,956,894
2013-09-03 2013-08-30 6.240 24,983,392 -7,200 7.38% 155,896,366
2013-09-02 2013-08-29 6.240 24,990,592 +9,600 7.38% 155,941,294
2013-08-30 2013-08-28 6.320 24,980,992 +4,100 7.37% 157,879,869
2013-08-29 2013-08-27 6.320 24,976,892 -11,000 7.37% 157,853,957
2013-08-28 2013-08-26 6.400 24,987,892 -1,400 7.38% 159,922,509
2013-08-27 2013-08-23 6.320 24,989,292 +14,200 7.38% 157,932,325
2013-08-26 2013-08-22 6.400 24,975,092 -300 7.37% 159,840,589
2013-08-23 2013-08-21 6.400 24,975,392 -52,900 7.37% 159,842,509
2013-08-22 2013-08-20 6.400 25,028,292 +123,500 7.39% 160,181,069
2013-08-21 2013-08-19 6.640 24,904,792 -2,400 7.35% 165,367,819
2013-08-20 2013-08-16 6.560 24,907,192 +24,700 7.35% 163,391,180
2013-08-19 2013-08-15 6.560 24,882,492 -5,200 7.35% 163,229,148
2013-08-16 2013-08-13 6.560 24,887,692 -80,800 7.35% 163,263,260
2013-08-15 2013-08-12 6.560 24,968,492 -6,100 7.37% 163,793,308
2013-08-13 2013-08-09 6.400 24,974,592 +3,300 7.37% 159,837,389
2013-08-12 2013-08-08 6.400 24,971,292 +6,200 7.37% 159,816,269
2013-08-09 2013-08-07 6.320 24,965,092 +900 7.37% 157,779,381
2013-08-08 2013-08-06 6.320 24,964,192 -25,500 7.37% 157,773,693
2013-08-07 2013-08-05 6.320 24,989,692 -3,400 7.38% 157,934,853
2013-08-06 2013-08-02 6.400 24,993,092 -100,700 7.38% 159,955,789
2013-08-05 2013-08-01 6.240 25,093,792 -63,700 7.41% 156,585,262
2013-08-02 2013-07-31 6.240 25,157,492 -48,000 7.43% 156,982,750
2013-08-01 2013-07-30 6.400 25,205,492 +32,800 7.44% 161,315,149
2013-07-31 2013-07-29 6.480 25,172,692 +31,900 7.43% 163,119,044
2013-07-30 2013-07-26 6.640 25,140,792 +14,400 7.42% 166,934,859
2013-07-29 2013-07-25 6.720 25,126,392 +12,100 7.42% 168,849,354
2013-07-26 2013-07-24 6.640 25,114,292 +280 7.41% 166,758,899
2013-07-25 2013-07-23 6.480 25,114,012 -3,900 7.41% 162,738,798
2013-07-24 2013-07-22 6.480 25,117,912 -1,000 7.42% 162,764,070
2013-07-23 2013-07-19 6.560 25,118,912 -21,200 7.42% 164,780,063
2013-07-22 2013-07-18 6.240 25,140,112 +7,700 7.42% 156,874,299
2013-07-18 2013-07-16 6.480 25,132,412 -26,900 7.42% 162,858,030
2013-07-17 2013-07-15 6.480 25,159,312 +17,100 7.43% 163,032,342
2013-07-16 2013-07-12 6.560 25,142,212 +23,500 7.42% 164,932,911
2013-07-15 2013-07-11 6.560 25,118,712 +6,784 7.42% 164,778,751
2013-07-12 2013-07-10 6.400 25,111,928 +12,300 7.41% 160,716,339
2013-07-11 2013-07-09 6.480 25,099,628 -300 7.41% 162,645,589
2013-07-10 2013-07-08 6.480 25,099,928 -7,700 7.41% 162,647,533
2013-07-09 2013-07-05 6.800 25,107,628 -1,100 7.41% 170,731,870
2013-07-08 2013-07-04 6.800 25,108,728 +1,000 7.41% 170,739,350
2013-07-05 2013-07-03 6.720 25,107,728 +22,500 7.41% 168,723,932
2013-07-04 2013-07-02 6.720 25,085,228 -7,100 7.41% 168,572,732
2013-07-03 2013-06-28 6.960 25,092,328 -300 7.41% 174,642,603
2013-07-02 2013-06-27 6.640 25,092,628 -5,000 7.41% 166,615,050
2013-06-28 2013-06-26 6.640 25,097,628 +51,900 7.41% 166,648,250
2013-06-27 2013-06-25 6.560 25,045,728 -43,500 7.39% 164,299,976
2013-06-26 2013-06-24 6.560 25,089,228 -54,000 7.41% 164,585,336
2013-06-25 2013-06-21 7.120 25,143,228 -195,392 7.42% 179,019,783
2013-06-24 2013-06-20 7.360 25,338,620 -59,000 7.48% 186,492,243
2013-06-21 2013-06-19 7.440 25,397,620 -17,900 7.50% 188,958,293
2013-06-20 2013-06-18 7.520 25,415,520 +2,500 7.50% 191,124,710
2013-06-19 2013-06-17 7.440 25,413,020 +29,000 7.50% 189,072,869
2013-06-18 2013-06-14 7.600 25,384,020 +2,200 7.49% 192,918,552
2013-06-17 2013-06-13 7.520 25,381,820 +21,098 7.49% 190,871,286
2013-06-14 2013-06-11 7.760 25,360,722 -49,900 7.49% 196,799,203
2013-06-13 2013-06-10 7.360 25,410,622 +3,300 7.50% 187,022,178
2013-06-11 2013-06-07 7.360 25,407,322 +3,000 7.50% 186,997,890
2013-06-10 2013-06-06 7.440 25,404,322 +3,300 7.50% 189,008,156
2013-06-07 2013-06-05 7.360 25,401,022 +300 7.50% 186,951,522
2013-06-06 2013-06-04 7.520 25,400,722 +12,900 7.50% 191,013,429
2013-06-05 2013-06-03 7.360 25,387,822 -61,749 7.50% 186,854,370
2013-06-04 2013-05-31 7.600 25,449,571 +31,600 7.51% 193,416,740
2013-06-03 2013-05-30 7.600 25,417,971 +8,500 7.50% 193,176,580
2013-05-31 2013-05-29 7.760 25,409,471 +2,600 7.50% 197,177,495
2013-05-30 2013-05-28 7.680 25,406,871 -2,900 7.50% 195,124,769
2013-05-29 2013-05-27 7.760 25,409,771 -7,700 7.50% 197,179,823
2013-05-28 2013-05-24 7.600 25,417,471 +29,000 7.50% 193,172,780
2013-05-27 2013-05-23 7.600 25,388,471 -3,281 7.50% 192,952,380
2013-05-24 2013-05-22 7.760 25,391,752 +17,400 7.50% 197,039,996
2013-05-23 2013-05-21 7.920 25,374,352 -9,700 7.49% 200,964,868
2013-05-22 2013-05-20 7.840 25,384,052 +43,100 7.49% 199,010,968
2013-05-21 2013-05-16 8.000 25,340,952 +100 7.48% 202,727,616
2013-05-20 2013-05-15 7.920 25,340,852 -10,200 7.48% 200,699,548
2013-05-16 2013-05-14 8.080 25,351,052 -23,200 7.48% 204,836,500
2013-05-15 2013-05-13 8.160 25,374,252 -7,800 7.49% 207,053,896
2013-05-14 2013-05-10 7.760 25,382,052 +200 7.49% 196,964,724
2013-05-13 2013-05-09 7.840 25,381,852 +1,900 7.49% 198,993,720
2013-05-10 2013-05-08 7.840 25,379,952 +49,900 7.49% 198,978,824
2013-05-09 2013-05-07 7.920 25,330,052 +32,600 7.48% 200,614,012
2013-05-08 2013-05-06 7.920 25,297,452 +14,000 7.47% 200,355,820
2013-05-07 2013-05-03 8.080 25,283,452 +4,200 7.46% 204,290,292
2013-05-06 2013-05-02 8.080 25,279,252 -134,400 7.46% 204,256,356
2013-05-03 2013-04-30 8.080 25,413,652 -9,000 7.50% 205,342,308
2013-04-30 2013-04-26 8.400 25,422,652 -100 7.51% 213,550,277
2013-04-29 2013-04-25 8.400 25,422,752 -3,100 7.51% 213,551,117
2013-04-26 2013-04-24 8.080 25,425,852 +22,400 7.51% 205,440,884
2013-04-25 2013-04-23 8.000 25,403,452 -4,100 7.50% 203,227,616
2013-04-24 2013-04-22 8.000 25,407,552 +8,400 7.50% 203,260,416
2013-04-23 2013-04-19 8.080 25,399,152 +8,400 7.50% 205,225,148
2013-04-22 2013-04-18 8.080 25,390,752 -123,200 7.50% 205,157,276
2013-04-19 2013-04-17 8.320 25,513,952 +4,600 7.53% 212,276,081
2013-04-18 2013-04-16 8.400 25,509,352 -9,400 7.53% 214,278,557
2013-04-17 2013-04-15 8.480 25,518,752 +139,503 7.53% 216,399,017
2013-04-16 2013-04-12 8.800 25,379,249 +32,500 7.49% 223,337,391
2013-04-15 2013-04-11 8.880 25,346,749 -15,000 7.48% 225,079,131
2013-04-12 2013-04-10 8.880 25,361,749 -32,400 7.49% 225,212,331
2013-04-11 2013-04-09 8.960 25,394,149 -74,300 7.50% 227,531,575
2013-04-10 2013-04-08 8.800 25,468,449 +2,100 7.52% 224,122,351
2013-04-09 2013-04-05 8.960 25,466,349 +6,300 7.52% 228,178,487
2013-04-08 2013-04-03 9.200 25,460,049 +93,500 7.52% 234,232,451
2013-04-05 2013-04-02 9.120 25,366,549 -20,700 7.49% 231,342,927
2013-04-03 2013-03-28 9.280 25,387,249 +7,200 7.49% 235,593,671
2013-04-02 2013-03-27 9.440 25,380,049 -6,300 7.49% 239,587,663
2013-03-28 2013-03-26 9.280 25,386,349 -6,700 7.49% 235,585,319
2013-03-27 2013-03-25 9.440 25,393,049 -13,000 7.50% 239,710,383
2013-03-26 2013-03-22 9.440 25,406,049 -1,100 7.50% 239,833,103
2013-03-25 2013-03-21 9.520 25,407,149 -4,100 7.50% 241,876,058
2013-03-22 2013-03-20 9.440 25,411,249 -7,800 7.50% 239,882,191
2013-03-21 2013-03-19 9.280 25,419,049 +5,900 7.50% 235,888,775
2013-03-20 2013-03-18 9.120 25,413,149 -19,900 7.50% 231,767,919
2013-03-19 2013-03-15 9.120 25,433,049 -247,500 7.51% 231,949,407
2013-03-18 2013-03-14 9.520 25,680,549 +2,500 7.58% 244,478,826
2013-03-15 2013-03-13 9.200 25,678,049 -10,200 7.58% 236,238,051
2013-03-14 2013-03-12 9.360 25,688,249 +4,900 7.58% 240,442,011
2013-03-13 2013-03-11 9.600 25,683,349 -2,500 7.58% 246,560,150
2013-03-12 2013-03-08 9.600 25,685,849 +5,180 7.58% 246,584,150
2013-03-11 2013-03-07 9.760 25,680,669 -6,051 7.58% 250,643,329
2013-03-08 2013-03-06 9.680 25,686,720 +2,800 7.58% 248,647,450
2013-03-07 2013-03-05 9.440 25,683,920 +23,600 7.58% 242,456,205
2013-03-06 2013-03-04 9.360 25,660,320 -100 7.58% 240,180,595
2013-03-05 2013-03-01 9.440 25,660,420 -36,400 7.58% 242,234,365
2013-03-04 2013-02-28 9.840 25,696,820 +10,300 7.59% 252,856,709
2013-03-01 2013-02-27 9.760 25,686,520 +3,900 7.58% 250,700,435
2013-02-28 2013-02-26 9.760 25,682,620 -44,700 7.58% 250,662,371
2013-02-27 2013-02-25 9.680 25,727,320 +8,000 7.60% 249,040,458
2013-02-26 2013-02-22 9.680 25,719,320 -334,100 7.59% 248,963,018
2013-02-25 2013-02-21 9.840 26,053,420 +16,800 7.69% 256,365,653
2013-02-22 2013-02-20 10.320 26,036,620 +2,500 7.69% 268,697,918
2013-02-21 2013-02-19 10.160 26,034,120 +369,900 7.69% 264,506,659
2013-02-20 2013-02-18 9.680 25,664,220 -16,200 7.58% 248,429,650
2013-02-19 2013-02-15 9.760 25,680,420 -14,200 7.58% 250,640,899
2013-02-18 2013-02-14 9.360 25,694,620 +15,600 7.59% 240,501,643
2013-02-15 2013-02-08 9.120 25,679,020 -121,820 7.58% 234,192,662
2013-02-14 2013-02-07 9.040 25,800,840 +4,900 7.62% 233,239,594
2013-02-08 2013-02-06 9.200 25,795,940 -104,000 7.62% 237,322,648
2013-02-07 2013-02-05 9.280 25,899,940 -19,200 7.65% 240,351,443
2013-02-06 2013-02-04 9.200 25,919,140 -165,700 7.65% 238,456,088
2013-02-05 2013-02-01 9.360 26,084,840 +215,500 7.70% 244,154,102
2013-02-04 2013-01-31 9.040 25,869,340 +4,000 7.64% 233,858,834
2013-02-01 2013-01-30 9.040 25,865,340 +35,500 7.64% 233,822,674
2013-01-31 2013-01-29 9.200 25,829,840 -17,600 7.63% 237,634,528
2013-01-30 2013-01-28 9.120 25,847,440 -22,600 7.63% 235,728,653
2013-01-29 2013-01-25 8.880 25,870,040 +53,000 7.64% 229,725,955
2013-01-28 2013-01-24 9.280 25,817,040 +24,000 7.62% 239,582,131
2013-01-25 2013-01-23 9.280 25,793,040 +34,800 7.61% 239,359,411
2013-01-24 2013-01-22 9.440 25,758,240 -21,800 7.60% 243,157,786
2013-01-23 2013-01-21 9.120 25,780,040 +31,900 7.61% 235,113,965
2013-01-22 2013-01-18 9.120 25,748,140 -11,200 7.60% 234,823,037
2013-01-21 2013-01-17 9.040 25,759,340 -9,100 7.60% 232,864,434
2013-01-18 2013-01-16 8.960 25,768,440 -12,880 7.61% 230,885,222
2013-01-17 2013-01-15 9.120 25,781,320 +44,800 7.61% 235,125,638
2013-01-16 2013-01-14 9.040 25,736,520 -17,800 7.60% 232,658,141
2013-01-15 2013-01-11 8.960 25,754,320 +41,092 7.60% 230,758,707
2013-01-14 2013-01-10 9.200 25,713,228 -30,300 7.59% 236,561,698
2013-01-11 2013-01-09 9.280 25,743,528 -3,700 7.60% 238,899,940
2013-01-10 2013-01-08 8.960 25,747,228 +33,600 7.60% 230,695,163
2013-01-09 2013-01-07 9.200 25,713,628 -30,196 7.59% 236,565,378
2013-01-08 2013-01-04 9.040 25,743,824 +94,900 7.60% 232,724,169
2013-01-07 2013-01-03 9.440 25,648,924 -111,000 7.57% 242,125,843
2013-01-04 2013-01-02 8.880 25,759,924 -56,800 7.60% 228,748,125
2013-01-03 2012-12-31 8.640 25,816,724 -12,000 7.62% 223,056,495
2013-01-02 2012-12-27 8.560 25,828,724 +7,800 7.63% 221,093,877
2012-12-28 2012-12-24 8.560 25,820,924 -26,100 7.62% 221,027,109
2012-12-27 2012-12-20 8.480 25,847,024 -8,900 7.63% 219,182,764
2012-12-21 2012-12-19 8.640 25,855,924 +6,900 7.63% 223,395,183
2012-12-20 2012-12-18 8.640 25,849,024 +389,200 7.63% 223,335,567
2012-12-19 2012-12-17 8.560 25,459,824 +20,300 7.52% 217,936,093
2012-12-18 2012-12-14 8.560 25,439,524 -355,100 7.51% 217,762,325
2012-12-17 2012-12-13 8.720 25,794,624 -29,796 7.62% 224,929,121
2012-12-14 2012-12-12 8.400 25,824,420 -39,900 7.62% 216,925,128
2012-12-13 2012-12-11 8.400 25,864,320 +12,400 7.64% 217,260,288
2012-12-12 2012-12-10 8.400 25,851,920 +6,200 7.63% 217,156,128
2012-12-11 2012-12-07 8.240 25,845,720 -2,200 7.63% 212,968,733
2012-12-10 2012-12-06 8.240 25,847,920 +22,000 7.63% 212,986,861
2012-12-07 2012-12-05 8.480 25,825,920 +43,100 7.62% 219,003,802
2012-12-06 2012-12-04 8.320 25,782,820 +33,200 7.61% 214,513,062
2012-12-05 2012-12-03 8.560 25,749,620 +55,600 7.60% 220,416,747
2012-12-04 2012-11-30 8.880 25,694,020 -51,300 7.59% 228,162,898
2012-12-03 2012-11-29 9.120 25,745,320 -6,800 7.60% 234,797,318
2012-11-30 2012-11-28 8.960 25,752,120 -5,800 7.60% 230,738,995
2012-11-29 2012-11-27 8.640 25,757,920 +3,100 7.60% 222,548,429
2012-11-28 2012-11-26 9.040 25,754,820 -25,500 7.60% 232,823,573
2012-11-27 2012-11-23 8.960 25,780,320 -9,820 7.61% 230,991,667
2012-11-26 2012-11-22 8.720 25,790,140 -5,800 7.61% 224,890,021
2012-11-23 2012-11-21 8.720 25,795,940 -5,400 7.62% 224,940,597
2012-11-22 2012-11-20 8.720 25,801,340 -24,000 7.62% 224,987,685
2012-11-21 2012-11-19 8.720 25,825,340 -81,200 7.62% 225,196,965
2012-11-20 2012-11-16 8.640 25,906,540 -58,100 7.65% 223,832,506
2012-11-19 2012-11-15 8.560 25,964,640 -921,800 7.67% 222,257,318
2012-11-16 2012-11-14 8.880 26,886,440 -112,900 7.94% 238,751,587
2012-11-15 2012-11-13 8.640 26,999,340 -127,300 7.97% 233,274,298
2012-11-14 2012-11-12 8.960 27,126,640 -319,600 8.01% 243,054,694
2012-11-13 2012-11-09 9.600 27,446,240 -1,700 8.10% 263,483,904
2012-11-12 2012-11-08 9.600 27,447,940 -18,634 8.10% 263,500,224
2012-11-09 2012-11-07 9.680 27,466,574 -134,000 8.11% 265,876,436
2012-11-08 2012-11-06 8.720 27,600,574 -3,400 8.15% 240,677,005
2012-11-07 2012-11-05 8.800 27,603,974 +86,200 8.15% 242,914,971
2012-11-06 2012-11-02 8.640 27,517,774 +221,600 8.12% 237,753,567
2012-11-05 2012-11-01 8.720 27,296,174 +4,672 8.06% 238,022,637
2012-11-02 2012-10-31 8.800 27,291,502 -8,600 8.06% 240,165,218
2012-11-01 2012-10-30 8.640 27,300,102 +409,200 8.06% 235,872,881
2012-10-31 2012-10-29 8.240 26,890,902 +17,600 7.94% 221,581,032
2012-10-30 2012-10-26 8.400 26,873,302 -150,466 7.93% 225,735,737
2012-10-29 2012-10-25 8.640 27,023,768 +700 7.98% 233,485,356
2012-10-26 2012-10-24 8.640 27,023,068 +222,800 7.98% 233,479,308
2012-10-25 2012-10-22 8.800 26,800,268 -5,400 7.91% 235,842,358
2012-10-24 2012-10-19 8.800 26,805,668 +122,700 7.91% 235,889,878
2012-10-22 2012-10-18 8.720 26,682,968 +88,700 7.88% 232,675,481
2012-10-19 2012-10-17 8.640 26,594,268 -77,200 7.85% 229,774,476
2012-10-18 2012-10-16 8.720 26,671,468 +71,000 7.87% 232,575,201
2012-10-17 2012-10-15 8.720 26,600,468 +3,300 7.85% 231,956,081
2012-10-16 2012-10-12 8.880 26,597,168 -11,700 7.85% 236,182,852
2012-10-15 2012-10-11 8.880 26,608,868 +251 7.86% 236,286,748
2012-10-12 2012-10-10 8.880 26,608,617 -297,400 7.86% 236,284,519
2012-10-11 2012-10-09 8.960 26,906,017 +34,600 7.94% 241,077,912
2012-10-10 2012-10-08 8.720 26,871,417 +2,300 7.93% 234,318,756
2012-10-09 2012-10-05 9.120 26,869,117 -9,300 7.93% 245,046,347
2012-10-08 2012-10-04 8.800 26,878,417 +9,900 7.94% 236,530,070
2012-10-05 2012-10-03 8.560 26,868,517 +39,000 7.93% 229,994,506
2012-10-04 2012-09-28 9.520 26,829,517 +19,800 7.92% 255,417,002
2012-10-03 2012-09-27 9.200 26,809,717 -6,900 7.91% 246,649,396
2012-09-28 2012-09-26 9.200 26,816,617 -250,500 7.91% 246,712,876
2012-09-27 2012-09-25 9.760 27,067,117 +44,100 7.99% 264,175,062
2012-09-26 2012-09-24 9.520 27,023,017 +1,200 7.98% 257,259,122
2012-09-25 2012-09-21 9.280 27,021,817 -49,360 7.98% 250,762,462
2012-09-24 2012-09-20 9.600 27,071,177 -800 7.99% 259,883,299
2012-09-21 2012-09-19 9.760 27,071,977 -35,600 7.99% 264,222,496
2012-09-20 2012-09-18 9.760 27,107,577 +16,200 8.00% 264,569,952
2012-09-19 2012-09-17 9.760 27,091,377 -106,200 8.00% 264,411,840
2012-09-18 2012-09-14 10.320 27,197,577 -32,500 8.03% 280,678,995
2012-09-17 2012-09-13 10.400 27,230,077 -16,148 8.04% 283,192,801
2012-09-14 2012-09-12 9.600 27,246,225 -7,400 8.04% 261,563,760
2012-09-13 2012-09-11 9.360 27,253,625 -182,900 8.04% 255,093,930
2012-09-12 2012-09-10 9.120 27,436,525 -164,588 8.10% 250,221,108
2012-09-10 2012-09-06 8.240 27,601,113 -16,900 8.15% 227,433,171
2012-09-07 2012-09-05 8.080 27,618,013 -21,000 8.15% 223,153,545
2012-09-06 2012-09-04 7.440 27,639,013 +67,600 8.16% 205,634,257
2012-09-05 2012-09-03 8.000 27,571,413 +2,100 8.14% 220,571,304
2012-09-04 2012-08-31 8.240 27,569,313 +37,450 8.14% 227,171,139
2012-09-03 2012-08-30 8.400 27,531,863 -599,300 8.13% 231,267,649
2012-08-31 2012-08-29 8.560 28,131,163 +600 8.30% 240,802,755
2012-08-30 2012-08-28 8.720 28,130,563 -367,600 8.30% 245,298,509
2012-08-29 2012-08-27 8.800 28,498,163 +10,900 8.41% 250,783,834
2012-08-28 2012-08-24 8.800 28,487,263 -95,700 8.41% 250,687,914
2012-08-27 2012-08-23 8.880 28,582,963 -27,100 8.44% 253,816,711
2012-08-24 2012-08-22 9.040 28,610,063 -1,900 8.44% 258,634,970
2012-08-23 2012-08-21 9.040 28,611,963 +5,248 8.44% 258,652,146
2012-08-22 2012-08-20 9.200 28,606,715 +7,300 8.44% 263,181,778
2012-08-21 2012-08-17 9.200 28,599,415 +72,296 8.44% 263,114,618
2012-08-20 2012-08-16 9.360 28,527,119 +8,400 8.42% 267,013,834
2012-08-17 2012-08-15 9.680 28,518,719 -507,000 8.41% 276,061,200
2012-08-16 2012-08-14 9.520 29,025,719 -679,600 8.56% 276,324,845
2012-08-15 2012-08-13 9.600 29,705,319 -183,700 8.76% 285,171,062
2012-08-14 2012-08-10 9.680 29,889,019 -191,512 8.82% 289,325,704
2012-08-13 2012-08-09 9.840 30,080,531 +23,900 8.87% 295,992,425
2012-08-10 2012-08-08 9.520 30,056,631 -322,700 8.87% 286,139,127
2012-08-09 2012-08-07 9.280 30,379,331 +31,200 8.96% 281,920,192
2012-08-08 2012-08-06 9.440 30,348,131 -90,280 8.95% 286,486,357
2012-08-07 2012-08-03 9.360 30,438,411 -25,100 8.98% 284,903,527
2012-08-06 2012-08-02 9.440 30,463,511 -37,800 8.99% 287,575,544
2012-08-03 2012-08-01 9.440 30,501,311 -33,200 9.00% 287,932,376
2012-08-02 2012-07-31 9.280 30,534,511 -262,400 9.01% 283,360,262
2012-08-01 2012-07-30 9.840 30,796,911 +38,000 9.09% 303,041,604
2012-07-31 2012-07-27 10.160 30,758,911 +17,000 9.07% 312,510,536
2012-07-30 2012-07-26 10.400 30,741,911 +49,700 9.02% 319,715,874
2012-07-27 2012-07-25 10.640 30,692,211 -18,784 9.01% 326,565,125
2012-07-26 2012-07-24 10.640 30,710,995 -25,100 9.01% 326,764,987
2012-07-25 2012-07-23 10.640 30,736,095 -1,900 9.02% 327,032,051
2012-07-24 2012-07-20 10.640 30,737,995 -48,200 9.02% 327,052,267
2012-07-23 2012-07-19 10.640 30,786,195 +338,168 9.03% 327,565,115
2012-07-20 2012-07-18 10.640 30,448,027 -123,600 8.93% 323,967,007
2012-07-19 2012-07-17 10.560 30,571,627 +86,000 8.97% 322,836,381
2012-07-18 2012-07-16 10.640 30,485,627 -600 8.95% 324,367,071
2012-07-17 2012-07-13 10.560 30,486,227 +200 8.95% 321,934,557
2012-07-16 2012-07-12 10.560 30,486,027 -22,300 8.95% 321,932,445
2012-07-13 2012-07-11 10.640 30,508,327 -124,900 8.95% 324,608,599
2012-07-12 2012-07-10 10.640 30,633,227 -64,200 8.99% 325,937,535
2012-07-11 2012-07-09 10.640 30,697,427 +7,500 9.01% 326,620,623
2012-07-10 2012-07-06 10.640 30,689,927 +219,400 9.01% 326,540,823
2012-07-09 2012-07-05 10.400 30,470,527 -3,200 8.94% 316,893,481
2012-07-06 2012-07-04 10.480 30,473,727 -42,500 8.94% 319,364,659
2012-07-05 2012-07-03 9.920 30,516,227 +98,700 8.95% 302,720,972
2012-07-04 2012-06-29 9.760 30,417,527 -150,500 8.93% 296,875,064
2012-07-03 2012-06-28 9.440 30,568,027 -255,100 8.97% 288,562,175
2012-06-29 2012-06-27 10.400 30,823,127 +11,000 9.04% 320,560,521
2012-06-28 2012-06-26 11.040 30,812,127 +15,400 9.04% 340,165,882
2012-06-27 2012-06-25 11.440 30,796,727 -150,300 9.04% 352,314,557
2012-06-26 2012-06-22 11.280 30,947,027 -12,500 9.08% 349,082,465
2012-06-25 2012-06-21 11.040 30,959,527 -41,000 9.08% 341,793,178
2012-06-22 2012-06-20 10.800 31,000,527 -57,700 9.10% 334,805,692
2012-06-21 2012-06-19 10.480 31,058,227 +3,000 9.11% 325,490,219
2012-06-20 2012-06-18 10.640 31,055,227 -300 9.11% 330,427,615
2012-06-19 2012-06-15 10.720 31,055,527 +9,400 9.11% 332,915,249
2012-06-18 2012-06-14 10.720 31,046,127 -8,300 9.11% 332,814,481
2012-06-15 2012-06-13 11.040 31,054,427 +151,500 9.11% 342,840,874
2012-06-14 2012-06-12 10.080 30,902,927 -5,800 9.07% 311,501,504
2012-06-13 2012-06-11 10.080 30,908,727 +5,900 9.07% 311,559,968
2012-06-12 2012-06-08 10.080 30,902,827 -11,721 9.07% 311,500,496
2012-06-11 2012-06-07 10.160 30,914,548 +10,100 9.07% 314,091,808
2012-06-08 2012-06-06 10.080 30,904,448 -58,400 9.07% 311,516,836
2012-06-07 2012-06-05 10.080 30,962,848 -987,200 9.09% 312,105,508
2012-06-06 2012-06-04 10.000 31,950,048 +167,500 9.38% 319,500,480
2012-06-05 2012-06-01 10.080 31,782,548 +31,400 9.33% 320,368,084
2012-06-04 2012-05-31 10.240 31,751,148 -198,568 9.32% 325,131,756
2012-06-01 2012-05-30 10.000 31,949,716 +604,800 9.38% 319,497,160
2012-05-31 2012-05-29 10.000 31,344,916 -5,400 9.20% 313,449,160
2012-05-30 2012-05-28 10.000 31,350,316 -5,200 9.20% 313,503,160
2012-05-29 2012-05-25 10.000 31,355,516 -200 9.20% 313,555,160
2012-05-25 2012-05-23 10.000 31,355,716 +54,000 9.20% 313,557,160
2012-05-24 2012-05-22 9.920 31,301,716 -2,300 9.19% 310,513,023
2012-05-23 2012-05-21 9.760 31,304,016 -75,000 9.19% 305,527,196
2012-05-22 2012-05-18 9.760 31,379,016 -35,900 9.21% 306,259,196
2012-05-21 2012-05-17 9.840 31,414,916 -88,400 9.22% 309,122,773
2012-05-18 2012-05-16 9.680 31,503,316 +7,400 9.24% 304,952,099
2012-05-17 2012-05-15 9.840 31,495,916 +175,000 9.24% 309,919,813
2012-05-16 2012-05-14 9.840 31,320,916 +73,800 9.19% 308,197,813
2012-05-15 2012-05-11 9.920 31,247,116 +53,400 9.17% 309,971,391
2012-05-14 2012-05-10 9.840 31,193,716 -100,280 9.15% 306,946,165
2012-05-11 2012-05-09 10.080 31,293,996 +51,400 9.18% 315,443,480
2012-05-10 2012-05-08 9.680 31,242,596 +118,200 9.17% 302,428,329
2012-05-09 2012-05-07 9.600 31,124,396 +54,300 9.13% 298,794,202
2012-05-08 2012-05-04 9.680 31,070,096 +7,600 9.12% 300,758,529
2012-05-07 2012-05-03 9.600 31,062,496 +64,500 9.12% 298,199,962
2012-05-04 2012-05-02 9.760 30,997,996 +143,742 9.10% 302,540,441
2012-05-03 2012-04-30 9.680 30,854,254 -16,900 9.05% 298,669,179
2012-05-02 2012-04-27 10.000 30,871,154 +51,300 9.06% 308,711,540
2012-04-30 2012-04-26 8.800 30,819,854 -4,300 9.04% 271,214,715
2012-04-25 2012-04-23 8.800 30,824,154 +400 9.05% 271,252,555
2012-04-24 2012-04-20 8.800 30,823,754 +33,000 9.05% 271,249,035
2012-04-23 2012-04-19 8.240 30,790,754 +1,900 9.04% 253,715,813
2012-04-20 2012-04-18 8.160 30,788,854 +14,138 9.03% 251,237,049
2012-04-19 2012-04-17 8.080 30,774,716 +200 9.03% 248,659,705
2012-04-18 2012-04-16 8.000 30,774,516 +3,300 9.03% 246,196,128
2012-04-17 2012-04-13 8.000 30,771,216 -47,400 9.03% 246,169,728
2012-04-16 2012-04-12 8.000 30,818,616 -99,900 9.04% 246,548,928
2012-04-13 2012-04-11 8.160 30,918,516 +6,300 9.07% 252,295,091
2012-04-12 2012-04-10 8.480 30,912,216 -4,700 9.07% 262,135,592
2012-04-11 2012-04-05 8.400 30,916,916 -17,992 9.07% 259,702,094
2012-04-10 2012-04-03 8.400 30,934,908 +57,200 9.08% 259,853,227
2012-04-05 2012-04-02 8.240 30,877,708 +564,000 9.06% 254,432,314
2012-04-03 2012-03-30 8.240 30,313,708 +304,100 8.90% 249,784,954
2012-04-02 2012-03-29 8.000 30,009,608 -7,200 8.81% 240,076,864
2012-03-30 2012-03-28 8.000 30,016,808 +8,200 8.81% 240,134,464
2012-03-29 2012-03-27 8.400 30,008,608 -24,700 8.81% 252,072,307
2012-03-28 2012-03-26 8.320 30,033,308 +23,100 8.81% 249,877,123
2012-03-27 2012-03-23 8.400 30,010,208 +7,600 8.81% 252,085,747
2012-03-26 2012-03-22 8.560 30,002,608 +3,300 8.80% 256,822,324
2012-03-23 2012-03-21 8.560 29,999,308 -100 8.80% 256,794,076
2012-03-22 2012-03-20 8.480 29,999,408 -2,300 8.80% 254,394,980
2012-03-21 2012-03-19 8.720 30,001,708 -8,800 8.80% 261,614,894
2012-03-20 2012-03-16 8.720 30,010,508 +2,200 8.81% 261,691,630
2012-03-19 2012-03-15 8.640 30,008,308 +27,800 8.81% 259,271,781
2012-03-16 2012-03-14 8.880 29,980,508 +46,700 8.80% 266,226,911
2012-03-15 2012-03-13 8.880 29,933,808 +281,000 8.78% 265,812,215
2012-03-14 2012-03-12 8.320 29,652,808 +72,400 8.70% 246,711,363
2012-03-13 2012-03-09 8.400 29,580,408 +181,800 8.68% 248,475,427
2012-03-12 2012-03-08 8.080 29,398,608 +129,000 8.63% 237,540,753
2012-03-09 2012-03-07 7.760 29,269,608 +9,000 8.59% 227,132,158
2012-03-08 2012-03-06 7.920 29,260,608 -17,900 8.59% 231,744,015
2012-03-07 2012-03-05 8.400 29,278,508 -2,400 8.59% 245,939,467
2012-03-06 2012-03-02 8.640 29,280,908 +14,600 8.59% 252,987,045
2012-03-05 2012-03-01 8.560 29,266,308 +26,100 8.59% 250,519,596
2012-03-02 2012-02-29 9.280 29,240,208 +17,300 8.58% 271,349,130
2012-03-01 2012-02-28 9.360 29,222,908 +10,500 8.58% 273,526,419
2012-02-29 2012-02-27 9.200 29,212,408 -84,100 8.57% 268,754,154
2012-02-28 2012-02-24 9.440 29,296,508 -117,100 8.60% 276,559,036
2012-02-27 2012-02-23 9.040 29,413,608 -75,300 8.63% 265,899,016
2012-02-24 2012-02-22 9.200 29,488,908 -159,200 8.65% 271,297,954
2012-02-23 2012-02-21 9.120 29,648,108 -136,375 8.70% 270,390,745
2012-02-22 2012-02-20 8.800 29,784,483 -118,300 8.74% 262,103,450
2012-02-21 2012-02-17 8.320 29,902,783 -132,300 8.77% 248,791,155
2012-02-20 2012-02-16 8.080 30,035,083 +6,000 8.81% 242,683,471
2012-02-17 2012-02-15 8.240 30,029,083 +19,100 8.81% 247,439,644
2012-02-16 2012-02-14 8.240 30,009,983 -59,800 8.81% 247,282,260
2012-02-15 2012-02-13 8.000 30,069,783 -13,500 8.82% 240,558,264
2012-02-14 2012-02-10 7.920 30,083,283 -89,900 8.83% 238,259,601
2012-02-13 2012-02-09 8.320 30,173,183 -18,200 8.85% 251,040,883
2012-02-10 2012-02-08 8.160 30,191,383 +233,280 8.86% 246,361,685
2012-02-09 2012-02-07 7.440 29,958,103 -5,000 8.79% 222,888,286
2012-02-08 2012-02-06 7.440 29,963,103 -9,200 8.79% 222,925,486
2012-02-07 2012-02-03 7.440 29,972,303 +24,700 8.80% 222,993,934
2012-02-06 2012-02-02 7.520 29,947,603 -10,100 8.79% 225,205,975
2012-02-03 2012-02-01 7.040 29,957,703 -3,600 8.79% 210,902,229
2012-02-02 2012-01-31 7.120 29,961,303 +205,300 8.79% 213,324,477
2012-02-01 2012-01-30 7.200 29,756,003 -439,525 8.73% 214,243,222
2012-01-31 2012-01-27 7.520 30,195,528 -397,375 8.86% 227,070,371
2012-01-30 2012-01-26 7.600 30,592,903 -39,400 8.98% 232,506,063
2012-01-27 2012-01-20 7.200 30,632,303 -29,100 8.99% 220,552,582
2012-01-26 2012-01-19 6.960 30,661,403 -67,700 9.00% 213,403,365
2012-01-20 2012-01-18 6.640 30,729,103 +22,300 9.02% 204,041,244
2012-01-19 2012-01-17 6.720 30,706,803 +145,700 9.01% 206,349,716
2012-01-18 2012-01-16 6.480 30,561,103 -18,300 8.97% 198,035,947
2012-01-17 2012-01-13 6.560 30,579,403 +166,600 8.97% 200,600,884
2012-01-16 2012-01-12 6.720 30,412,803 +23,600 8.92% 204,374,036
2012-01-13 2012-01-11 6.160 30,389,203 +93,996 8.92% 187,197,490
2012-01-12 2012-01-10 5.760 30,295,207 +37,200 8.89% 174,500,392
2012-01-11 2012-01-09 5.360 30,258,007 -24,800 8.88% 162,182,918
2012-01-10 2012-01-06 5.440 30,282,807 +181,075 8.89% 164,738,470
2012-01-09 2012-01-05 5.040 30,101,732 -6,800 8.83% 151,712,729
2012-01-06 2012-01-04 5.040 30,108,532 -26,937 8.84% 151,747,001
2012-01-05 2012-01-03 5.200 30,135,469 +5,600 8.84% 156,704,439
2012-01-04 2011-12-30 5.040 30,129,869 +26,200 8.84% 151,854,540
2012-01-03 2011-12-29 5.120 30,103,669 -5,600 8.83% 154,130,785
2011-12-30 2011-12-28 5.040 30,109,269 -10,800 8.84% 151,750,716
2011-12-29 2011-12-23 5.120 30,120,069 +2,100 8.84% 154,214,753
2011-12-28 2011-12-22 5.200 30,117,969 -61,500 8.84% 156,613,439
2011-12-23 2011-12-21 5.040 30,179,469 +38,500 8.86% 152,104,524
2011-12-22 2011-12-20 5.120 30,140,969 -61,400 8.84% 154,321,761
2011-12-21 2011-12-19 5.520 30,202,369 +10,100 8.86% 166,717,077
2011-12-20 2011-12-16 5.920 30,192,269 -13,500 8.86% 178,738,232
2011-12-19 2011-12-15 5.760 30,205,769 +13,800 8.86% 173,985,229
2011-12-16 2011-12-14 5.920 30,191,969 +500 8.86% 178,736,456
2011-12-15 2011-12-13 6.000 30,191,469 +51,100 8.86% 181,148,814
2011-12-14 2011-12-12 6.080 30,140,369 +16,900 8.84% 183,253,444
2011-12-13 2011-12-09 6.160 30,123,469 +44,600 8.84% 185,560,569
2011-12-12 2011-12-08 6.400 30,078,869 -13,200 8.83% 192,504,762
2011-12-09 2011-12-07 6.400 30,092,069 +24,100 8.83% 192,589,242
2011-12-08 2011-12-06 6.240 30,067,969 -85,200 8.82% 187,624,127
2011-12-07 2011-12-05 6.400 30,153,169 +32,100 8.85% 192,980,282
2011-12-06 2011-12-02 6.640 30,121,069 -53,300 8.84% 200,003,898
2011-12-05 2011-12-01 6.640 30,174,369 +587 8.85% 200,357,810
2011-12-02 2011-11-30 6.560 30,173,782 +76,466 8.85% 197,940,010
2011-12-01 2011-11-29 8.000 30,097,316 +121,150 8.83% 240,778,528
2011-11-30 2011-11-28 8.000 29,976,166 +15,580 8.80% 239,809,328
2011-11-29 2011-11-25 8.080 29,960,586 +40,100 8.79% 242,081,535
2011-11-28 2011-11-24 8.240 29,920,486 +16,300 8.78% 246,544,805
2011-11-25 2011-11-23 8.320 29,904,186 +57,900 8.78% 248,802,828
2011-11-24 2011-11-22 8.960 29,846,286 +11,400 8.76% 267,422,723
2011-11-23 2011-11-21 9.040 29,834,886 +700 8.75% 269,707,369
2011-11-22 2011-11-18 9.200 29,834,186 -1,017,000 8.75% 274,474,511
2011-11-21 2011-11-17 9.440 30,851,186 -600 9.05% 291,235,196
2011-11-18 2011-11-16 9.360 30,851,786 +246,800 9.05% 288,772,717
2011-11-17 2011-11-15 9.760 30,604,986 -9,300 8.98% 298,704,663
2011-11-16 2011-11-14 9.520 30,614,286 +12,300 8.98% 291,448,003
2011-11-15 2011-11-11 9.200 30,601,986 +757,650 8.98% 281,538,271
2011-11-14 2011-11-10 8.960 29,844,336 -900 8.76% 267,405,251
2011-11-11 2011-11-09 9.360 29,845,236 -11,500 8.76% 279,351,409
2011-11-10 2011-11-08 9.280 29,856,736 +406,100 8.76% 277,070,510
2011-11-09 2011-11-07 8.480 29,450,636 +1,100 8.64% 249,741,393
2011-11-08 2011-11-04 8.720 29,449,536 +6,400 8.64% 256,799,954
2011-11-07 2011-11-03 8.560 29,443,136 -13,295 8.64% 252,033,244
2011-11-04 2011-11-02 8.480 29,456,431 -396,600 8.64% 249,790,535
2011-11-03 2011-11-01 8.560 29,853,031 -4,524 8.76% 255,541,945
2011-11-02 2011-10-31 8.800 29,857,555 +13,100 8.76% 262,746,484
2011-11-01 2011-10-28 9.440 29,844,455 +36,600 8.76% 281,731,655
2011-10-31 2011-10-27 9.840 29,807,855 -6,800 8.75% 293,309,293
2011-10-28 2011-10-26 9.120 29,814,655 +4,300 8.72% 271,909,654
2011-10-27 2011-10-25 9.360 29,810,355 +84,196 8.72% 279,024,923
2011-10-26 2011-10-24 9.520 29,726,159 -8,900 8.70% 282,993,034
2011-10-25 2011-10-21 8.720 29,735,059 +3,700 8.70% 259,289,714
2011-10-24 2011-10-20 8.320 29,731,359 +12,400 8.70% 247,364,907
2011-10-21 2011-10-19 8.880 29,718,959 -8,500 8.70% 263,904,356
2011-10-20 2011-10-18 8.720 29,727,459 +6,700 8.70% 259,223,442
2011-10-19 2011-10-17 9.600 29,720,759 +66,800 8.70% 285,319,286
2011-10-18 2011-10-14 9.280 29,653,959 +307,500 8.68% 275,188,740
2011-10-17 2011-10-13 9.840 29,346,459 +30,350 8.59% 288,769,157
2011-10-14 2011-10-12 10.000 29,316,109 +28,700 8.58% 293,161,090
2011-10-13 2011-10-11 8.000 29,287,409 +170,750 8.57% 234,299,272
2011-10-12 2011-10-10 7.680 29,116,659 -44,225 8.52% 223,615,941
2011-10-11 2011-10-07 7.120 29,160,884 +253,700 8.53% 207,625,494
2011-10-10 2011-10-06 6.720 28,907,184 +62,600 8.46% 194,256,276
2011-10-07 2011-10-04 6.800 28,844,584 +8,774,200 8.44% 196,143,171
2011-10-06 2011-10-03 7.200 20,070,384 -59,200 5.87% 144,506,765
2011-10-04 2011-09-30 8.000 20,129,584 -32,075 5.89% 161,036,672
2011-10-03 2011-09-28 8.240 20,161,659 -576,400 5.90% 166,132,070
2011-09-30 2011-09-27 8.000 20,738,059 -90,000 6.07% 165,904,472
2011-09-28 2011-09-26 7.200 20,828,059 +53,175 6.07% 149,962,025
2011-09-27 2011-09-23 7.520 20,774,884 +115,100 6.06% 156,227,128
2011-09-26 2011-09-22 8.640 20,659,784 +149,200 6.02% 178,500,534
2011-09-23 2011-09-21 9.680 20,510,584 +482,255 5.98% 198,542,453
2011-09-22 2011-09-20 11.200 20,028,329 -15,320 5.84% 224,317,285
2011-09-21 2011-09-19 11.120 20,043,649 +145,200 5.84% 222,885,377
2011-09-20 2011-09-16 11.920 19,898,449 +55,908 5.80% 237,189,512
2011-09-19 2011-09-15 10.800 19,842,541 +48,300 5.78% 214,299,443
2011-09-16 2011-09-14 10.240 19,794,241 -26,600 5.77% 202,693,028
2011-09-15 2011-09-12 10.400 19,820,841 -242,300 5.78% 206,136,746
2011-09-14 2011-09-09 11.040 20,063,141 -12,400 5.85% 221,497,077
2011-09-12 2011-09-08 11.200 20,075,541 +22,900 5.85% 224,846,059
2011-09-09 2011-09-07 10.800 20,052,641 -1,062,100 5.84% 216,568,523
2011-09-08 2011-09-06 11.520 21,114,741 +68,100 6.15% 243,241,816
2011-09-07 2011-09-05 12.640 21,046,641 -904 6.13% 266,029,542
2011-09-06 2011-09-02 13.200 21,047,545 +165,300 6.13% 277,827,594
2011-09-05 2011-09-01 13.200 20,882,245 +58,850 6.09% 275,645,634
2011-09-02 2011-08-31 12.800 20,823,395 +119,700 6.07% 266,539,456
2011-09-01 2011-08-30 12.240 20,703,695 -2,600 6.03% 253,413,227
2011-08-31 2011-08-29 11.920 20,706,295 -358,330 6.04% 246,819,036
2011-08-30 2011-08-26 12.000 21,064,625 +45,300 6.14% 252,775,500
2011-08-29 2011-08-25 12.160 21,019,325 -34,000 6.13% 255,594,992
2011-08-26 2011-08-24 12.240 21,053,325 -22,387 6.14% 257,692,698
2011-08-25 2011-08-23 12.400 21,075,712 +245,900 6.14% 261,338,829
2011-08-24 2011-08-22 11.600 20,829,812 -510,000 6.07% 241,625,819
2011-08-23 2011-08-19 11.120 21,339,812 -813,200 6.22% 237,298,709
2011-08-22 2011-08-18 12.320 22,153,012 -413,900 6.46% 272,925,108
2011-08-19 2011-08-17 12.880 22,566,912 -255,700 6.58% 290,661,827
2011-08-18 2011-08-16 13.440 22,822,612 -4,800 6.65% 306,735,905
2011-08-17 2011-08-15 13.600 22,827,412 +9,600 6.65% 310,452,803
2011-08-16 2011-08-12 13.360 22,817,812 -356,454 6.65% 304,845,968
2011-08-15 2011-08-11 13.520 23,174,266 -27,100 6.75% 313,316,076
2011-08-12 2011-08-10 13.360 23,201,366 -6,650 6.76% 309,970,250
2011-08-11 2011-08-09 13.280 23,208,016 +2,800 6.76% 308,202,452
2011-08-10 2011-08-08 14.000 23,205,216 +107,900 6.76% 324,873,024
2011-08-09 2011-08-05 14.320 23,097,316 +182,200 6.73% 330,753,565
2011-08-08 2011-08-04 15.680 22,915,116 -54,200 6.68% 359,309,019
2011-08-05 2011-08-03 15.840 22,969,316 -4,000 6.70% 363,833,965
2011-08-04 2011-08-02 16.160 22,973,316 -115,100 6.70% 371,248,787
2011-08-03 2011-08-01 16.400 23,088,416 -681,287 6.73% 378,650,022
2011-08-02 2011-07-29 16.160 23,769,703 -29,023 6.93% 384,118,400
2011-08-01 2011-07-28 16.240 23,798,726 -181,055 6.94% 386,491,310
2011-07-29 2011-07-27 16.320 23,979,781 -167,700 6.99% 391,350,026
2011-07-28 2011-07-26 16.400 24,147,481 -238,900 7.04% 396,018,688
2011-07-27 2011-07-25 16.000 24,386,381 -95,800 7.11% 390,182,096
2011-07-26 2011-07-22 16.000 24,482,181 +2,072,900 7.14% 391,714,896
2011-07-25 2011-07-21 15.920 22,409,281 -17,100 6.53% 356,755,754
2011-07-22 2011-07-20 16.080 22,426,381 -226,800 6.54% 360,616,206
2011-07-21 2011-07-19 16.240 22,653,181 -9,100 6.60% 367,887,659
2011-07-20 2011-07-18 16.800 22,662,281 +140,900 6.61% 380,726,321
2011-07-19 2011-07-15 16.960 22,521,381 -8,000 6.56% 381,962,622
2011-07-18 2011-07-14 17.040 22,529,381 -1,900 6.57% 383,900,652
2011-07-15 2011-07-13 16.960 22,531,281 +13,100 6.57% 382,130,526
2011-07-14 2011-07-12 16.480 22,518,181 -38,600 6.56% 371,099,623
2011-07-13 2011-07-11 17.120 22,556,781 -12,800 6.57% 386,172,091
2011-07-12 2011-07-08 17.440 22,569,581 +1,099,500 6.58% 393,613,493
2011-07-11 2011-07-07 17.040 21,470,081 +25,100 6.26% 365,850,180
2011-07-08 2011-07-06 16.960 21,444,981 -36,800 6.25% 363,706,878
2011-07-07 2011-07-05 16.880 21,481,781 +31,313 6.26% 362,612,463
2011-07-06 2011-07-04 17.040 21,450,468 -92,015 6.25% 365,515,975
2011-07-05 2011-06-30 16.640 21,542,483 -8,100 6.28% 358,466,917
2011-07-04 2011-06-29 16.320 21,550,583 -30,200 6.28% 351,705,515
2011-06-30 2011-06-28 15.840 21,580,783 -8,500 6.29% 341,839,603
2011-06-29 2011-06-27 16.000 21,589,283 +132,240 6.29% 345,428,528
2011-06-28 2011-06-24 16.240 21,457,043 +314,100 6.25% 348,462,378
2011-06-27 2011-06-23 16.160 21,142,943 -67,800 6.16% 341,669,959
2011-06-24 2011-06-22 16.000 21,210,743 -665,000 6.18% 339,371,888
2011-06-23 2011-06-21 15.840 21,875,743 -297,000 6.38% 346,511,769
2011-06-22 2011-06-20 15.520 22,172,743 -208,700 6.46% 344,120,971
2011-06-21 2011-06-17 16.240 22,381,443 -51,065 6.52% 363,474,634
2011-06-20 2011-06-16 16.720 22,432,508 -189,400 6.54% 375,071,534
2011-06-17 2011-06-15 17.200 22,621,908 +292,500 6.59% 389,096,818
2011-06-16 2011-06-14 17.600 22,329,408 +189,000 6.51% 392,997,581
2011-06-15 2011-06-13 15.600 22,140,408 +6,195 6.45% 345,390,365
2011-06-13 2011-06-09 15.600 22,134,213 +188,000 6.57% 345,293,723
2011-06-10 2011-06-08 16.080 21,946,213 -72,800 6.51% 352,895,105
2011-06-09 2011-06-07 16.080 22,019,013 +93,808 6.53% 354,065,729
2011-06-08 2011-06-03 16.480 21,925,205 +105,000 6.50% 361,327,378
2011-06-07 2011-06-02 16.560 21,820,205 +48,200 6.47% 361,342,595
2011-06-03 2011-06-01 17.040 21,772,005 +662,987 6.50% 370,994,965
2011-06-02 2011-05-31 17.440 21,109,018 +506,200 6.30% 368,141,274
2011-06-01 2011-05-30 16.160 20,602,818 +31,700 6.15% 332,941,539
2011-05-31 2011-05-27 16.400 20,571,118 -43,500 6.14% 337,366,335
2011-05-30 2011-05-26 16.400 20,614,618 +218,000 6.16% 338,079,735
2011-05-27 2011-05-25 16.240 20,396,618 +34,400 6.09% 331,241,076
2011-05-26 2011-05-24 16.320 20,362,218 +3,900 6.08% 332,311,398
2011-05-25 2011-05-23 16.480 20,358,318 +3,900 6.08% 335,505,081
2011-05-24 2011-05-20 16.720 20,354,418 +2,200 6.08% 340,325,869
2011-05-23 2011-05-19 17.200 20,352,218 +1,100 6.08% 350,058,150
2011-05-20 2011-05-18 16.640 20,351,118 -21,400 6.08% 338,642,604
2011-05-19 2011-05-17 16.400 20,372,518 -2,000 6.09% 334,109,295
2011-05-18 2011-05-16 15.840 20,374,518 +67,732 6.09% 322,732,365
2011-05-17 2011-05-13 16.000 20,306,786 +30,100 6.07% 324,908,576
2011-05-16 2011-05-12 15.760 20,276,686 +7,900 6.06% 319,560,571
2011-05-13 2011-05-11 16.240 20,268,786 -490,461 6.06% 329,165,085
2011-05-12 2011-05-09 15.440 20,759,247 -355,900 6.20% 320,522,774
2011-05-11 2011-05-06 15.360 21,115,147 -405,300 6.31% 324,328,658
2011-05-09 2011-05-05 15.360 21,520,447 +19,700 6.43% 330,554,066
2011-05-06 2011-05-04 15.440 21,500,747 -488,400 6.42% 331,971,534
2011-05-05 2011-05-03 16.320 21,989,147 +31,800 6.57% 358,862,879
2011-05-04 2011-04-29 16.480 21,957,347 +17,500 6.56% 361,857,079
2011-05-03 2011-04-28 17.040 21,939,847 -12,300 6.55% 373,854,993
2011-04-29 2011-04-27 17.200 21,952,147 +28,800 6.56% 377,576,928
2011-04-28 2011-04-26 17.600 21,923,347 +18,400 6.55% 385,850,907
2011-04-27 2011-04-21 17.680 21,904,947 -10,800 6.55% 387,279,463
2011-04-26 2011-04-20 18.000 21,915,747 -17,114 6.55% 394,483,446
2011-04-21 2011-04-19 17.520 21,932,861 +18,800 6.55% 384,263,725
2011-04-20 2011-04-18 17.760 21,914,061 -16,000 6.55% 389,193,723
2011-04-19 2011-04-15 18.000 21,930,061 +342,025 6.55% 394,741,098
2011-04-18 2011-04-14 17.840 21,588,036 +100,740 6.45% 385,130,562
2011-04-15 2011-04-13 18.000 21,487,296 -540,100 6.42% 386,771,328
2011-04-14 2011-04-12 17.840 22,027,396 -10,000 6.58% 392,968,745
2011-04-13 2011-04-11 18.160 22,037,396 -435,200 6.59% 400,199,111
2011-04-12 2011-04-08 18.160 22,472,596 -1,576 6.72% 408,102,343
2011-04-11 2011-04-07 18.320 22,474,172 -310,913 6.72% 411,726,831
2011-04-08 2011-04-06 18.880 22,785,085 +210,800 6.81% 430,182,405
2011-04-07 2011-04-04 19.040 22,574,285 +36,800 6.75% 429,814,386
2011-04-06 2011-04-01 17.680 22,537,485 -6,556 6.74% 398,462,735
2011-04-04 2011-03-31 17.840 22,544,041 +173,438 6.74% 402,185,691
2011-04-01 2011-03-30 17.920 22,370,603 +25,800 6.69% 400,881,206
2011-03-31 2011-03-29 17.840 22,344,803 +27,249 6.68% 398,631,286
2011-03-30 2011-03-28 17.600 22,317,554 +7,900 6.67% 392,788,950
2011-03-29 2011-03-25 18.000 22,309,654 +26,637 6.67% 401,573,772
2011-03-28 2011-03-24 17.840 22,283,017 -1,516 6.66% 397,529,023
2011-03-25 2011-03-23 17.760 22,284,533 -9,200 6.66% 395,773,306
2011-03-24 2011-03-22 17.840 22,293,733 -15,200 6.66% 397,720,197
2011-03-23 2011-03-21 17.920 22,308,933 +682,400 6.67% 399,776,079
2011-03-22 2011-03-18 17.920 21,626,533 -3,062 6.47% 387,547,471
2011-03-21 2011-03-17 17.200 21,629,595 -9,800 6.47% 372,029,034
2011-03-18 2011-03-16 17.920 21,639,395 +20,537 6.47% 387,777,958
2011-03-17 2011-03-15 17.520 21,618,858 -587,100 6.46% 378,762,392
2011-03-16 2011-03-14 18.080 22,205,958 +9,300 6.64% 401,483,721
2011-03-15 2011-03-11 18.000 22,196,658 -55,800 6.64% 399,539,844
2011-03-14 2011-03-10 18.320 22,252,458 -188,737 6.65% 407,665,031
2011-03-11 2011-03-09 18.880 22,441,195 -166,000 6.71% 423,689,762
2011-03-10 2011-03-08 19.200 22,607,195 -38,100 6.76% 434,058,144
2011-03-09 2011-03-07 19.600 22,645,295 +1,900 6.77% 443,847,782
2011-03-08 2011-03-04 19.040 22,643,395 +13,555 6.77% 431,130,241
2011-03-07 2011-03-03 18.160 22,629,840 -7,900 6.77% 410,957,894
2011-03-04 2011-03-02 18.080 22,637,740 +15,250 6.77% 409,290,339
2011-03-03 2011-03-01 18.160 22,622,490 +97,075 6.76% 410,824,418
2011-03-02 2011-02-28 18.320 22,525,415 -13,500 6.73% 412,665,603
2011-03-01 2011-02-25 18.160 22,538,915 +14,570 6.74% 409,306,696
2011-02-28 2011-02-24 18.160 22,524,345 +56,467 6.73% 409,042,105
2011-02-25 2011-02-23 18.720 22,467,878 -2,425 6.72% 420,598,676
2011-02-24 2011-02-22 18.560 22,470,303 -23,675 6.72% 417,048,824
2011-02-23 2011-02-21 19.200 22,493,978 +17,932 6.73% 431,884,378
2011-02-22 2011-02-18 20.000 22,476,046 +130,400 6.72% 449,520,920
2011-02-21 2011-02-17 20.400 22,345,646 +105,438 6.68% 455,851,178
2011-02-18 2011-02-16 19.840 22,240,208 -33,691 6.65% 441,245,727
2011-02-17 2011-02-15 20.000 22,273,899 -167,450 6.66% 445,477,980
2011-02-16 2011-02-14 20.400 22,441,349 +176,200 6.71% 457,803,520
2011-02-15 2011-02-11 19.680 22,265,149 +927,600 6.66% 438,178,132
2011-02-14 2011-02-10 18.400 21,337,549 -40,600 6.38% 392,610,902
2011-02-11 2011-02-09 19.440 21,378,149 +177,000 6.39% 415,591,217
2011-02-10 2011-02-08 19.680 21,201,149 +889,500 6.34% 417,238,612
2011-02-09 2011-02-07 18.880 20,311,649 +74,200 6.07% 383,483,933
2011-02-08 2011-02-02 18.320 20,237,449 +47,560 6.05% 370,750,066
2011-02-07 2011-01-31 18.240 20,189,889 -98,736 6.04% 368,263,575
2011-02-01 2011-01-28 18.720 20,288,625 +122,395 6.07% 379,803,060
2011-01-31 2011-01-27 18.880 20,166,230 +4,800 6.03% 380,738,422
2011-01-28 2011-01-26 18.320 20,161,430 +330,500 6.03% 369,357,398
2011-01-27 2011-01-25 18.800 19,830,930 +484,000 5.93% 372,821,484
2011-01-26 2011-01-24 18.240 19,346,930 -28,700 5.79% 352,888,003
2011-01-25 2011-01-21 17.840 19,375,630 +36,000 5.79% 345,661,239
2011-01-24 2011-01-20 18.240 19,339,630 +180,600 5.78% 352,754,851
2011-01-21 2011-01-19 18.080 19,159,030 -6,800 5.73% 346,395,262
2011-01-20 2011-01-18 17.200 19,165,830 -8,500 5.73% 329,652,276
2011-01-19 2011-01-17 17.120 19,174,330 -23,700 5.73% 328,264,530
2011-01-18 2011-01-14 16.720 19,198,030 +32,000 5.74% 320,991,062
2011-01-17 2011-01-13 16.720 19,166,030 -670,347 5.73% 320,456,022
2011-01-14 2011-01-12 16.080 19,836,377 +63,113 5.93% 318,968,942
2011-01-13 2011-01-11 15.920 19,773,264 +1,800 5.91% 314,790,363
2011-01-12 2011-01-10 16.080 19,771,464 +30,700 5.91% 317,925,141
2011-01-11 2011-01-07 16.000 19,740,764 +25,916 5.90% 315,852,224
2011-01-10 2011-01-06 16.160 19,714,848 -126,525 5.90% 318,591,944
2011-01-07 2011-01-05 16.400 19,841,373 +58,000 5.93% 325,398,517
2011-01-06 2011-01-04 16.640 19,783,373 -49,713 5.92% 329,195,327
2011-01-05 2011-01-03 16.080 19,833,086 -36,092 5.93% 318,916,023
2011-01-04 2010-12-31 15.520 19,869,178 +146,800 5.94% 308,369,643
2011-01-03 2010-12-29 15.520 19,722,378 -17,391 5.90% 306,091,307
2010-12-30 2010-12-28 15.600 19,739,769 -752,968 5.91% 307,940,396
2010-12-29 2010-12-24 15.680 20,492,737 -150,300 6.13% 321,326,116
2010-12-28 2010-12-22 15.280 20,643,037 -632,000 6.18% 315,425,605
2010-12-23 2010-12-21 15.680 21,275,037 +41,121 6.36% 333,592,580
2010-12-22 2010-12-20 15.920 21,233,916 +63,992 6.35% 338,043,943
2010-12-21 2010-12-17 18.480 21,169,924 +3,408,625 6.33% 391,220,196
2010-12-20 2010-12-16 18.480 17,761,299 +16,300 5.31% 328,228,806
2010-12-17 2010-12-15 18.720 17,744,999 +300,100 5.31% 332,186,381
2010-12-16 2010-12-14 19.360 17,444,899 -21,400 5.22% 337,733,245
2010-12-15 2010-12-13 18.000 17,466,299 +406,800 5.23% 314,393,382
2010-12-14 2010-12-10 17.760 17,059,499 +24,300 5.10% 302,976,702
2010-12-13 2010-12-09 18.320 17,035,199 -12,900 5.10% 312,084,846
2010-12-10 2010-12-08 18.560 17,048,099 +328,100 5.10% 316,412,717
2010-12-09 2010-12-07 18.480 16,719,999 -6,800 5.00% 308,985,582
2010-12-08 2010-12-06 18.480 16,726,799 +49,509 5.00% 309,111,246
2010-12-07 2010-12-03 18.400 16,677,290 +21,900 4.99% 306,862,136
2010-12-06 2010-12-02 18.720 16,655,390 +22,300 4.98% 311,788,901
2010-12-03 2010-12-01 18.080 16,633,090 +11,034 4.98% 300,726,267
2010-12-02 2010-11-30 18.080 16,622,056 +47,300 4.97% 300,526,772
2010-12-01 2010-11-29 18.720 16,574,756 +33,800 4.96% 310,279,432
2010-11-30 2010-11-26 18.560 16,540,956 +124,020 4.95% 307,000,143
2010-11-29 2010-11-25 18.480 16,416,936 +8,800 4.91% 303,384,977
2010-11-26 2010-11-24 17.680 16,408,136 +20,825 4.91% 290,095,844
2010-11-25 2010-11-23 17.040 16,387,311 +18,900 4.90% 279,239,779
2010-11-24 2010-11-22 17.920 16,368,411 +11,138 4.90% 293,321,925
2010-11-23 2010-11-19 17.920 16,357,273 -5,663 4.90% 293,122,332
2010-11-22 2010-11-18 17.680 16,362,936 -27,352 4.90% 289,296,708
2010-11-19 2010-11-17 17.200 16,390,288 +20,200 4.91% 281,912,954
2010-11-18 2010-11-16 17.440 16,370,088 -416,120 4.90% 285,494,335
2010-11-17 2010-11-15 18.160 16,786,208 +88,912 5.02% 304,837,537
2010-11-16 2010-11-12 18.880 16,697,296 +46,800 5.00% 315,244,948
2010-11-15 2010-11-11 20.000 16,650,496 +147,600 4.99% 333,009,920
2010-11-12 2010-11-10 20.000 16,502,896 +183,700 4.94% 330,057,920
2010-11-11 2010-11-09 20.400 16,319,196 +1,173,175 4.89% 332,911,598
2010-11-10 2010-11-08 19.600 15,146,021 +107,206 4.54% 296,862,012
2010-11-09 2010-11-05 20.400 15,038,815 -14,500 4.51% 306,791,826
2010-11-08 2010-11-04 19.360 15,053,315 +112,000 4.51% 291,432,178
2010-11-05 2010-11-03 19.840 14,941,315 +207,400 4.48% 296,435,690
2010-11-04 2010-11-02 20.000 14,733,915 -14,100 4.41% 294,678,300
2010-11-03 2010-11-01 18.720 14,748,015 -6,900 4.42% 276,082,841
2010-11-02 2010-10-29 18.400 14,754,915 +27,100 4.42% 271,490,436
2010-11-01 2010-10-28 18.800 14,727,815 +2,802,867 4.41% 276,882,922
2010-10-29 2010-10-27 18.400 11,924,948 +2,271,400 3.57% 219,419,043
2010-10-28 2010-10-26 17.760 9,653,548 +5,625,800 2.89% 171,447,012
2010-10-27 2010-10-25 18.080 4,027,748 -14,500 1.21% 72,821,684
2010-10-26 2010-10-22 17.840 4,042,248 -37,808 1.21% 72,113,704
2010-10-25 2010-10-21 17.840 4,080,056 -87,000 1.22% 72,788,199
2010-10-22 2010-10-20 16.880 4,167,056 +13,016 1.25% 70,339,905
2010-10-21 2010-10-19 17.520 4,154,040 +65,050 1.24% 72,778,781
2010-10-20 2010-10-18 17.520 4,088,990 -34,700 1.23% 71,639,105
2010-10-19 2010-10-15 18.000 4,123,690 +33,900 1.24% 74,226,420
2010-10-18 2010-10-14 18.320 4,089,790 +1,688 1.23% 74,924,953
2010-10-15 2010-10-13 17.840 4,088,102 -27,200 1.23% 72,931,740
2010-10-14 2010-10-12 17.920 4,115,302 -44,700 1.23% 73,746,212
2010-10-13 2010-10-11 18.000 4,160,002 -16,300 1.25% 74,880,036
2010-10-12 2010-10-08 18.320 4,176,302 -119,350 1.25% 76,509,853
2010-10-11 2010-10-07 16.640 4,295,652 +100,788 1.29% 71,479,649
2010-10-08 2010-10-06 17.200 4,194,864 +28,300 1.26% 72,151,661
2010-10-07 2010-10-05 17.440 4,166,564 +90,600 1.25% 72,664,876
2010-10-06 2010-10-04 18.240 4,075,964 +232,800 1.22% 74,345,583
2010-10-05 2010-09-30 17.120 3,843,164 +54,400 1.15% 65,794,968
2010-10-04 2010-09-29 16.320 3,788,764 +19,100 1.14% 61,832,628
2010-09-30 2010-09-28 15.120 3,769,664 -26,400 1.13% 56,997,320
2010-09-29 2010-09-27 14.560 3,796,064 +7,000 1.14% 55,270,692
2010-09-28 2010-09-24 14.480 3,789,064 +23,300 1.14% 54,865,647
2010-09-27 2010-09-22 14.400 3,765,764 +17,300 1.13% 54,227,002
2010-09-24 2010-09-21 14.720 3,748,464 +296,600 1.12% 55,177,390
2010-09-22 2010-09-20 13.600 3,451,864 +96,200 1.04% 46,945,350
2010-09-21 2010-09-17 13.680 3,355,664 -8,749 1.01% 45,905,484
2010-09-20 2010-09-16 13.680 3,364,413 +160,600 1.01% 46,025,170
2010-09-17 2010-09-15 13.680 3,203,813 -1,100 0.96% 43,828,162
2010-09-16 2010-09-14 13.440 3,204,913 -23,280 0.96% 43,074,031
2010-09-15 2010-09-13 13.440 3,228,193 +19,300 0.97% 43,386,914
2010-09-14 2010-09-10 13.520 3,208,893 +33,200 0.96% 43,384,233
2010-09-13 2010-09-09 13.280 3,175,693 -13,600 0.95% 42,173,203
2010-09-10 2010-09-08 13.600 3,189,293 +92,000 0.96% 43,374,385
2010-09-09 2010-09-07 13.120 3,097,293 -16,100 0.93% 40,636,484
2010-09-08 2010-09-06 12.720 3,113,393 +17,000 0.93% 39,602,359
2010-09-07 2010-09-03 12.560 3,096,393 +4,900 0.93% 38,890,696
2010-09-06 2010-09-02 12.560 3,091,493 -17,200 0.93% 38,829,152
2010-09-03 2010-09-01 12.640 3,108,693 -34,500 0.93% 39,293,880
2010-09-02 2010-08-31 11.440 3,143,193 +4,100 0.94% 35,958,128
2010-09-01 2010-08-30 11.600 3,139,093 -47,900 0.94% 36,413,479
2010-08-31 2010-08-27 11.440 3,186,993 -35,900 0.96% 36,459,200
2010-08-30 2010-08-26 11.840 3,222,893 +58,700 0.97% 38,159,053
2010-08-27 2010-08-25 12.080 3,164,193 +16,600 0.95% 38,223,451
2010-08-26 2010-08-24 12.320 3,147,593 -7,000 0.94% 38,778,346
2010-08-25 2010-08-23 12.400 3,154,593 +6,400 0.95% 39,116,953
2010-08-24 2010-08-20 12.560 3,148,193 -15,600 0.94% 39,541,304
2010-08-23 2010-08-19 12.480 3,163,793 +2,500 0.95% 39,484,137
2010-08-20 2010-08-18 12.560 3,161,293 +8,304 0.95% 39,705,840
2010-08-19 2010-08-17 12.800 3,152,989 +84,200 0.95% 40,358,259
2010-08-18 2010-08-16 12.800 3,068,789 +17,000 0.92% 39,280,499
2010-08-17 2010-08-13 13.120 3,051,789 -17,100 0.92% 40,039,472
2010-08-16 2010-08-12 13.040 3,068,889 -72,800 0.92% 40,018,313
2010-08-13 2010-08-11 13.280 3,141,689 +6,500 0.94% 41,721,630
2010-08-12 2010-08-10 13.520 3,135,189 -11,890 0.94% 42,387,755
2010-08-11 2010-08-09 13.520 3,147,079 -600 0.94% 42,548,508
2010-08-10 2010-08-06 13.680 3,147,679 -16,704 0.94% 43,060,249
2010-08-09 2010-08-05 13.440 3,164,383 -27,100 0.95% 42,529,308
2010-08-06 2010-08-04 13.520 3,191,483 -34,900 0.96% 43,148,850
2010-08-05 2010-08-03 13.520 3,226,383 -21,500 0.97% 43,620,698
2010-08-04 2010-08-02 13.760 3,247,883 -6,800 0.97% 44,690,870
2010-08-03 2010-07-30 13.760 3,254,683 -80,000 0.98% 44,784,438
2010-08-02 2010-07-29 14.160 3,334,683 -28,600 1.00% 47,219,111
2010-07-30 2010-07-28 12.560 3,363,283 -18,400 1.01% 42,242,834
2010-07-29 2010-07-27 12.480 3,381,683 +3,700 1.02% 42,203,404
2010-07-28 2010-07-26 12.480 3,377,983 -400 1.01% 42,157,228
2010-07-27 2010-07-23 12.320 3,378,383 -70,120 1.01% 41,621,679
2010-07-26 2010-07-22 12.560 3,448,503 +35,500 1.04% 43,313,198
2010-07-23 2010-07-21 12.160 3,413,003 +20,500 1.02% 41,502,116
2010-07-22 2010-07-20 12.560 3,392,503 +1,100 1.02% 42,609,838
2010-07-21 2010-07-19 12.480 3,391,403 -100 1.02% 42,324,709
2010-07-20 2010-07-16 12.640 3,391,503 +35,900 1.02% 42,868,598
2010-07-19 2010-07-15 12.720 3,355,603 -104,600 1.01% 42,683,270
2010-07-16 2010-07-14 13.120 3,460,203 +25,600 1.04% 45,397,863
2010-07-15 2010-07-13 13.120 3,434,603 +12,700 1.03% 45,061,991
2010-07-14 2010-07-12 13.280 3,421,903 +32,500 1.03% 45,442,872
2010-07-13 2010-07-09 13.280 3,389,403 -31,700 1.02% 45,011,272
2010-07-12 2010-07-08 13.120 3,421,103 +98,800 1.03% 44,884,871
2010-07-09 2010-07-07 12.720 3,322,303 +111,100 1.00% 42,259,694
2010-07-08 2010-07-06 12.960 3,211,203 -38,600 0.96% 41,617,191
2010-07-07 2010-07-05 12.720 3,249,803 +67,900 0.98% 41,337,494
2010-07-06 2010-07-02 13.760 3,181,903 +109,600 0.96% 43,782,985
2010-07-05 2010-06-30 14.160 3,072,303 -135,900 0.92% 43,503,810
2010-07-02 2010-06-29 14.080 3,208,203 +175,776 0.96% 45,171,498
2010-06-30 2010-06-28 14.800 3,032,427 +58,000 0.91% 44,879,920
2010-06-29 2010-06-25 15.120 2,974,427 -318,300 0.89% 44,973,336
2010-06-28 2010-06-24 14.640 3,292,727 +252,400 0.99% 48,205,523
2010-06-25 2010-06-23 16.320 3,040,327 +1,581,060 0.91% 49,618,137
2010-06-24 2010-06-22 26.800 1,459,267 -502,700 3.61% 39,108,356
2010-06-23 2010-06-21 26.800 1,961,967 -374,100 4.86% 52,580,716
2010-06-22 2010-06-18 38.000 2,336,067 -8,948 5.79% 88,770,546
2010-06-21 2010-06-17 32.400 2,345,015 +30,356 5.81% 75,978,486
2010-06-18 2010-06-15 30.000 2,314,659 +2,200 5.74% 69,439,770
2010-06-17 2010-06-14 30.800 2,312,459 -1,000 5.73% 71,223,737
2010-06-15 2010-06-11 30.000 2,313,459 -2,600 5.74% 69,403,770
2010-06-11 2010-06-09 29.200 2,316,059 -200 5.77% 67,628,923
2010-06-10 2010-06-08 29.200 2,316,259 +900 5.77% 67,634,763
2010-06-09 2010-06-07 29.200 2,315,359 -1,500 5.77% 67,608,483
2010-06-08 2010-06-04 29.600 2,316,859 +400 5.77% 68,579,026
2010-06-07 2010-06-03 30.000 2,316,459 +22,700 5.77% 69,493,770
2010-06-04 2010-06-02 28.800 2,293,759 +1,200 5.72% 66,060,259
2010-06-03 2010-06-01 29.600 2,292,559 +3,000 5.72% 67,859,746
2010-06-01 2010-05-28 30.400 2,289,559 -2,100 5.71% 69,602,594
2010-05-31 2010-05-27 29.600 2,291,659 +2,400 5.72% 67,833,106
2010-05-28 2010-05-26 30.000 2,289,259 -10,000 5.71% 68,677,770
2010-05-27 2010-05-25 29.600 2,299,259 -5,788 5.74% 68,058,066
2010-05-26 2010-05-24 30.800 2,305,047 -6,900 5.75% 70,995,448
2010-05-25 2010-05-20 29.600 2,311,947 -7,100 5.77% 68,433,631
2010-05-24 2010-05-19 29.600 2,319,047 -5,400 5.79% 68,643,791
2010-05-20 2010-05-18 28.400 2,324,447 -5,100 5.80% 66,014,295
2010-05-19 2010-05-17 27.200 2,329,547 +1,800 5.82% 63,363,678
2010-05-18 2010-05-14 27.600 2,327,747 +2,700 5.81% 64,245,817
2010-05-17 2010-05-13 26.800 2,325,047 -1,728 5.80% 62,311,260
2010-05-14 2010-05-12 26.400 2,326,775 -2,372 5.81% 61,426,860
2010-05-13 2010-05-11 25.600 2,329,147 -36,800 5.81% 59,626,163
2010-05-12 2010-05-10 22.400 2,365,947 +10,500 5.91% 52,997,213
2010-05-11 2010-05-07 21.600 2,355,447 +2,000 5.88% 50,877,655
2010-05-10 2010-05-06 21.200 2,353,447 +1,668 5.88% 49,893,076
2010-05-06 2010-05-04 23.200 2,351,779 +3,300 5.87% 54,561,273
2010-05-05 2010-05-03 22.800 2,348,479 +2,500 5.86% 53,545,321
2010-05-04 2010-04-30 22.800 2,345,979 +2,900 5.86% 53,488,321
2010-05-03 2010-04-29 23.600 2,343,079 +500 5.85% 55,296,664
2010-04-30 2010-04-28 24.000 2,342,579 -5,700 5.85% 56,221,896
2010-04-29 2010-04-27 26.000 2,348,279 -18,000 5.86% 61,055,254
2010-04-28 2010-04-26 21.600 2,366,279 +8,300 5.91% 51,111,626
2010-04-27 2010-04-23 22.000 2,357,979 +2,200 5.89% 51,875,538
2010-04-26 2010-04-22 22.400 2,355,779 +100 5.88% 52,769,450
2010-04-23 2010-04-21 22.800 2,355,679 +1,900 5.88% 53,709,481
2010-04-22 2010-04-20 22.800 2,353,779 -5,400 5.88% 53,666,161
2010-04-21 2010-04-19 22.400 2,359,179 -17,212 5.89% 52,845,610
2010-04-20 2010-04-16 23.600 2,376,391 +9,900 5.93% 56,082,828
2010-04-19 2010-04-15 23.600 2,366,491 +1,200 5.91% 55,849,188
2010-04-16 2010-04-14 24.000 2,365,291 +600 5.90% 56,766,984
2010-04-15 2010-04-13 24.000 2,364,691 -900 5.90% 56,752,584
2010-04-14 2010-04-12 23.600 2,365,591 +3,400 5.91% 55,827,948
2010-04-13 2010-04-09 24.000 2,362,191 -900 5.90% 56,692,584
2010-04-12 2010-04-08 23.600 2,363,091 -500 5.93% 55,768,948
2010-04-09 2010-04-07 24.000 2,363,591 -400 5.93% 56,726,184
2010-04-08 2010-04-01 24.800 2,363,991 +700 5.94% 58,626,977
2010-04-07 2010-03-31 24.400 2,363,291 +2,200 5.93% 57,664,300
2010-04-01 2010-03-30 25.200 2,361,091 +36,300 5.93% 59,499,493
2010-03-31 2010-03-29 25.200 2,324,791 -700 5.84% 58,584,733
2010-03-30 2010-03-26 24.800 2,325,491 +13,500 5.84% 57,672,177
2010-03-29 2010-03-25 23.600 2,311,991 +22,900 5.81% 54,562,988
2010-03-02 2010-02-26 32.400 2,289,091 +1,480 5.75% 74,166,548
2010-03-01 2010-02-25 32.800 2,287,611 +14,800 5.74% 75,033,641
2010-02-26 2010-02-24 31.200 2,272,811 +2,100 5.71% 70,911,703
2010-02-25 2010-02-23 30.400 2,270,711 -3,152 5.70% 69,029,614
2010-02-24 2010-02-22 30.400 2,273,863 -1,700 5.71% 69,125,435
2010-02-23 2010-02-19 26.800 2,275,563 -8,700 5.71% 60,985,088
2010-02-22 2010-02-18 26.800 2,284,263 +3,400 5.74% 61,218,248
2010-02-19 2010-02-17 28.400 2,280,863 +1,300 5.73% 64,776,509
2010-02-18 2010-02-12 28.400 2,279,563 +14,800 5.72% 64,739,589
2010-02-17 2010-02-11 28.400 2,264,763 -6,000 5.69% 64,319,269
2010-02-12 2010-02-10 26.000 2,270,763 -1,900 5.70% 59,039,838
2010-02-11 2010-02-09 24.000 2,272,663 +600 5.71% 54,543,912
2010-02-10 2010-02-08 24.000 2,272,063 +400 5.71% 54,529,512
2010-02-09 2010-02-05 24.800 2,271,663 -2,900 5.70% 56,337,242
2010-02-08 2010-02-04 26.000 2,274,563 -1,652 5.71% 59,138,638
2010-02-03 2010-02-01 26.000 2,276,215 -908 5.72% 59,181,590
2010-02-02 2010-01-29 25.200 2,277,123 +20 5.72% 57,383,500
2010-02-01 2010-01-28 25.200 2,277,103 +1,300 5.72% 57,382,996
2010-01-29 2010-01-27 24.800 2,275,803 +1,000 5.72% 56,439,914
2010-01-27 2010-01-25 27.200 2,274,803 +1,800 5.71% 61,874,642
2010-01-26 2010-01-22 27.600 2,273,003 -3,200 5.71% 62,734,883
2010-01-25 2010-01-21 26.400 2,276,203 +4,100 5.72% 60,091,759
2010-01-22 2010-01-20 27.600 2,272,103 +3,700 5.71% 62,710,043
2010-01-21 2010-01-19 28.000 2,268,403 +300 5.70% 63,515,284
2010-01-20 2010-01-18 28.800 2,268,103 -5,500 5.70% 65,321,366
2010-01-19 2010-01-15 29.200 2,273,603 -13,100 5.71% 66,389,208
2010-01-18 2010-01-14 31.200 2,286,703 +3,248 5.74% 71,345,134
2010-01-15 2010-01-13 30.000 2,283,455 -5,200 5.74% 68,503,650
2010-01-14 2010-01-12 28.400 2,288,655 -4,100 5.75% 64,997,802
2010-01-13 2010-01-11 23.600 2,292,755 -5,700 5.76% 54,109,018
2010-01-12 2010-01-08 22.800 2,298,455 -8,100 5.77% 52,404,774
2010-01-11 2010-01-07 22.400 2,306,555 -10,200 5.79% 51,666,832
2010-01-08 2010-01-06 20.400 2,316,755 -5,100 5.82% 47,261,802
2010-01-07 2010-01-05 19.440 2,321,855 +2,500 5.83% 45,136,861
2010-01-06 2010-01-04 19.280 2,319,355 +93 5.83% 44,717,164
2010-01-05 2009-12-31 19.600 2,319,262 -3,200 5.83% 45,457,535
2010-01-04 2009-12-29 18.880 2,322,462 +100 5.83% 43,848,083
2009-12-30 2009-12-28 19.120 2,322,362 +1,800 5.83% 44,403,561
2009-12-29 2009-12-24 19.040 2,320,562 +3,100 5.83% 44,183,500
2009-12-28 2009-12-22 18.720 2,317,462 +4,200 5.82% 43,382,889
2009-12-23 2009-12-21 19.360 2,313,262 +800 5.81% 44,784,752
2009-12-22 2009-12-18 19.760 2,312,462 +2,800 5.81% 45,694,249
2009-12-21 2009-12-17 19.760 2,309,662 +100 5.80% 45,638,921
2009-12-18 2009-12-16 19.600 2,309,562 +4,700 5.80% 45,267,415
2009-12-16 2009-12-14 20.400 2,304,862 -400 5.79% 47,019,185
2009-12-15 2009-12-11 20.000 2,305,262 -1,300 5.79% 46,105,240
2009-12-14 2009-12-10 19.840 2,306,562 +2,400 5.79% 45,762,190
2009-12-11 2009-12-09 20.000 2,304,162 -236 5.79% 46,083,240
2009-12-09 2009-12-07 20.400 2,304,398 -2,300 5.79% 47,009,719
2009-12-08 2009-12-04 20.400 2,306,698 +382 5.80% 47,056,639
2009-12-07 2009-12-03 20.800 2,306,316 +9,600 5.79% 47,971,373
2009-12-04 2009-12-02 20.400 2,296,716 -28,600 5.77% 46,853,006
2009-12-03 2009-12-01 19.600 2,325,316 +500 5.84% 45,576,194
2009-12-02 2009-11-30 19.440 2,324,816 -200 5.84% 45,194,423
2009-12-01 2009-11-27 19.120 2,325,016 +1,968,924 5.84% 44,454,306
2009-11-30 2009-11-26 19.920 356,092 +200 0.89% 7,093,353
2009-11-27 2009-11-25 20.000 355,892 -7,000 0.89% 7,117,840
2009-11-25 2009-11-23 21.600 362,892 -300 0.91% 7,838,467
2009-11-23 2009-11-19 21.200 363,192 +700 0.91% 7,699,670
2009-11-20 2009-11-18 21.600 362,492 +14,000 0.91% 7,829,827
2009-11-19 2009-11-17 21.600 348,492 +800 0.88% 7,527,427
2009-11-18 2009-11-16 22.400 347,692 +11,000 0.87% 7,788,301
2009-11-17 2009-11-13 21.200 336,692 -7,400 0.85% 7,137,870
2009-11-16 2009-11-12 20.800 344,092 +2,240 0.86% 7,157,114
2009-11-13 2009-11-11 21.200 341,852 +300 0.86% 7,247,262
2009-11-12 2009-11-10 20.400 341,552 +2,100 0.86% 6,967,661
2009-11-11 2009-11-09 20.800 339,452 -1,792 0.85% 7,060,602
2009-11-09 2009-11-05 21.200 341,244 +2,100 0.86% 7,234,373
2009-11-06 2009-11-04 22.000 339,144 +6,400 0.85% 7,461,168
2009-11-05 2009-11-03 20.400 332,744 -200 0.84% 6,787,978
2009-11-04 2009-11-02 19.680 332,944 -2,900 0.84% 6,552,338
2009-11-03 2009-10-30 19.360 335,844 +1,500 0.84% 6,501,940
2009-11-02 2009-10-29 19.200 334,344 -100 0.84% 6,419,405
2009-10-30 2009-10-28 19.600 334,444 +1,000 0.84% 6,555,102
2009-10-29 2009-10-27 19.840 333,444 -600 0.84% 6,615,529
2009-10-28 2009-10-23 20.000 334,044 -800 0.84% 6,680,880
2009-10-27 2009-10-22 20.400 334,844 -200 0.84% 6,830,818
2009-10-23 2009-10-21 19.440 335,044 -2,500 0.84% 6,513,255
2009-10-22 2009-10-20 19.120 337,544 -624 0.85% 6,453,841
2009-10-21 2009-10-19 19.120 338,168 +4 0.85% 6,465,772
2009-10-20 2009-10-16 18.800 338,164 -1,700 0.85% 6,357,483
2009-10-16 2009-10-14 19.040 339,864 +600 0.85% 6,471,011
2009-10-15 2009-10-13 19.280 339,264 -100 0.85% 6,541,010
2009-10-14 2009-10-12 19.040 339,364 -6,112 0.85% 6,461,491
2009-10-13 2009-10-09 19.440 345,476 -200 0.87% 6,716,053
2009-10-12 2009-10-08 19.600 345,676 +2,700 0.87% 6,775,250
2009-10-09 2009-10-07 19.600 342,976 +100 0.86% 6,722,330
2009-10-07 2009-10-05 18.400 342,876 -800 0.86% 6,308,918
2009-10-06 2009-10-02 18.560 343,676 -400 0.86% 6,378,627
2009-10-05 2009-09-30 19.040 344,076 +600 0.86% 6,551,207
2009-09-29 2009-09-25 20.000 343,476 -1,100 0.86% 6,869,520
2009-09-28 2009-09-24 20.000 344,576 +100 0.87% 6,891,520
2009-09-25 2009-09-23 20.800 344,476 -300 0.87% 7,165,101
2009-09-24 2009-09-22 20.800 344,776 +700 0.87% 7,171,341
2009-09-23 2009-09-21 20.800 344,076 +2,400 0.86% 7,156,781
2009-09-22 2009-09-18 21.200 341,676 -4,800 0.86% 7,243,531
2009-09-21 2009-09-17 21.600 346,476 +12,475 0.87% 7,483,882
2009-09-17 2009-09-15 21.600 334,001 +500 0.84% 7,214,422
2009-09-16 2009-09-14 21.600 333,501 +4,400 0.84% 7,203,622
2009-09-15 2009-09-11 22.000 329,101 -416 0.83% 7,240,222
2009-09-14 2009-09-10 22.000 329,517 -2,800 0.83% 7,249,374
2009-09-11 2009-09-09 22.000 332,317 +100 0.83% 7,310,974
2009-09-10 2009-09-08 22.000 332,217 +1,200 0.83% 7,308,774
2009-09-09 2009-09-07 22.400 331,017 +2,200 0.83% 7,414,781
2009-09-08 2009-09-04 22.000 328,817 +27,200 0.83% 7,233,974
2009-09-07 2009-09-03 22.400 301,617 -2,100 0.76% 6,756,221
2009-09-04 2009-09-02 22.000 303,717 -100 0.76% 6,681,774
2009-09-03 2009-09-01 22.000 303,817 +25,100 0.76% 6,683,974
2009-09-02 2009-08-31 21.600 278,717 -500 0.70% 6,020,287
2009-09-01 2009-08-28 22.400 279,217 +2,900 0.70% 6,254,461
2009-08-31 2009-08-27 23.600 276,317 -2,700 0.69% 6,521,081
2009-08-28 2009-08-26 24.400 279,017 +7,468 0.70% 6,808,015
2009-08-27 2009-08-25 24.000 271,549 -3,200 0.68% 6,517,176
2009-08-26 2009-08-24 23.200 274,749 -1,800 0.69% 6,374,177
2009-08-25 2009-08-21 22.400 276,549 +35,500 0.69% 6,194,698
2009-08-24 2009-08-20 22.800 241,049 +700 0.61% 5,495,917
2009-08-21 2009-08-19 22.400 240,349 +1,300 0.60% 5,383,818
2009-08-20 2009-08-18 22.800 239,049 -500 0.60% 5,450,317
2009-08-19 2009-08-17 23.200 239,549 +1,300 0.60% 5,557,537
2009-08-18 2009-08-14 24.800 238,249 -4,600 0.60% 5,908,575
2009-08-17 2009-08-13 25.600 242,849 +19,700 0.61% 6,216,934
2009-08-14 2009-08-12 26.400 223,149 +22,000 0.56% 5,891,134
2009-08-13 2009-08-11 23.200 201,149 +13,000 0.51% 4,666,657
2009-08-12 2009-08-10 24.400 188,149 +9,320 0.47% 4,590,836
2009-08-11 2009-08-07 24.800 178,829 +19,000 0.45% 4,434,959
2009-08-10 2009-08-06 22.400 159,829 -10,800 0.40% 3,580,170
2009-08-07 2009-08-05 20.400 170,629 +10,900 0.43% 3,480,832
2009-08-06 2009-08-04 21.200 159,729 +9,400 0.40% 3,386,255
2009-08-05 2009-08-03 22.400 150,329 -2,700 0.38% 3,367,370
2009-08-04 2009-07-31 22.000 153,029 -3,500 0.38% 3,366,638
2009-08-03 2009-07-30 20.800 156,529 -100 0.39% 3,255,803
2009-07-31 2009-07-29 21.200 156,629 +10,356 0.39% 3,320,535
2009-07-30 2009-07-28 22.000 146,273 +2,200 0.37% 3,218,006
2009-07-29 2009-07-27 22.000 144,073 -2,100 0.36% 3,169,606
2009-07-28 2009-07-24 22.400 146,173 -5,500 0.37% 3,274,275
2009-07-27 2009-07-23 21.600 151,673 -1,964 0.38% 3,276,137
2009-07-24 2009-07-22 19.440 153,637 +1,300 0.39% 2,986,703
2009-07-23 2009-07-21 19.760 152,337 -500 0.38% 3,010,179
2009-07-22 2009-07-20 19.840 152,837 -1,000 0.38% 3,032,286
2009-07-21 2009-07-17 19.920 153,837 -296 0.39% 3,064,433
2009-07-20 2009-07-16 19.680 154,133 +500 0.39% 3,033,337
2009-07-17 2009-07-15 20.400 153,633 -500 0.39% 3,134,113
2009-07-16 2009-07-14 19.840 154,133 +100 0.39% 3,057,999
2009-07-15 2009-07-13 19.600 154,033 +300 0.39% 3,019,047
2009-07-14 2009-07-10 20.400 153,733 +500 0.39% 3,136,153
2009-07-10 2009-07-08 19.040 153,233 -2,000 0.39% 2,917,556
2009-07-09 2009-07-07 18.880 155,233 +100 0.39% 2,930,799
2009-07-08 2009-07-06 19.360 155,133 -2,200 0.39% 3,003,375
2009-07-07 2009-07-03 19.200 157,333 -5,508 0.40% 3,020,794
2009-07-06 2009-07-02 18.960 162,841 -1,200 0.41% 3,087,465
2009-07-03 2009-06-30 20.000 164,041 +1,900 0.41% 3,280,820
2009-07-02 2009-06-29 20.800 162,141 +7,000 0.41% 3,372,533
2009-06-30 2009-06-26 22.000 155,141 -9,300 0.39% 3,413,102
2009-06-29 2009-06-25 20.400 164,441 -12,700 0.41% 3,354,596
2009-06-26 2009-06-24 20.400 177,141 +12,000 0.45% 3,613,676
2009-06-25 2009-06-23 20.800 165,141 +4,400 0.41% 3,434,933
2009-06-24 2009-06-22 22.000 160,741 +5,996 0.40% 3,536,302
2009-06-23 2009-06-19 22.000 154,745 -53 0.39% 3,404,390
2009-06-19 2009-06-17 22.000 154,798 +2,800 0.39% 3,405,556
2009-06-18 2009-06-16 22.800 151,998 -2,500 0.38% 3,465,554
2009-06-17 2009-06-15 24.000 154,498 -1,400 0.39% 3,707,952
2009-06-16 2009-06-12 23.600 155,898 -2,200 0.39% 3,679,193
2009-06-15 2009-06-11 24.400 158,098 -2,308 0.40% 3,857,591
2009-06-12 2009-06-10 26.000 160,406 +8,700 0.40% 4,170,556
2009-06-11 2009-06-09 27.600 151,706 +1,400 0.38% 4,187,086
2009-06-10 2009-06-08 23.600 150,306 +2,040 0.38% 3,547,222
2009-06-09 2009-06-05 22.400 148,266 +6,600 0.37% 3,321,158
2009-06-08 2009-06-04 21.200 141,666 -1,800 0.36% 3,003,319
2009-06-05 2009-06-03 21.600 143,466 +17,000 0.36% 3,098,866
2009-06-04 2009-06-02 24.800 126,466 +1,700 0.32% 3,136,357
2009-06-03 2009-06-01 27.600 124,766 +90,824 0.31% 3,443,542
2009-06-02 2009-05-29 30.800 33,942 +464 0.51% 1,045,414
2009-06-01 2009-05-27 30.000 33,478 +200 0.50% 1,004,340
2009-05-29 2009-05-26 30.000 33,278 -268 0.50% 998,340
2009-05-26 2009-05-22 29.200 33,546 -464 0.51% 979,543
2009-05-25 2009-05-21 30.000 34,010 -1,400 0.51% 1,020,300
2009-05-22 2009-05-20 25.200 35,410 -80 0.53% 892,332
2009-05-21 2009-05-19 25.600 35,490 -700 0.54% 908,544
2009-05-19 2009-05-15 26.400 36,190 -108 0.55% 955,416
2009-05-18 2009-05-14 27.600 36,298 +728 0.55% 1,001,825
2009-05-15 2009-05-13 28.400 35,570 +5,480 0.54% 1,010,188
2009-05-07 2009-05-05 17.760 30,090 -53,810 0.45% 534,398
2009-04-29 2009-04-27 17.760 83,900 +8 1.26% 1,490,064
2009-04-27 2009-04-23 18.160 83,892 +1,288 1.26% 1,523,479
2009-04-24 2009-04-22 19.040 82,604 +1,056 1.25% 1,572,780
2009-04-22 2009-04-20 18.880 81,548 -20 1.23% 1,539,626
2009-04-21 2009-04-17 20.000 81,568 -52 1.23% 1,631,360
2009-04-20 2009-04-16 18.560 81,620 -1,977,243 1.23% 1,514,867
2009-04-02 2009-03-31 18.349 2,058,863 +1,834,456 31.04% 37,778,816
2009-03-31 2009-03-27 19.817 224,407 -36,001 1.24% 4,447,143
2009-03-30 2009-03-26 19.083 260,408 +392 1.44% 4,969,453
2009-03-26 2009-03-24 19.083 260,016 -22,246 1.44% 4,961,972
2009-03-25 2009-03-23 19.817 282,262 -142 1.56% 5,593,673
2009-03-24 2009-03-20 18.349 282,404 -13,929 1.56% 5,181,932
2009-03-20 2009-03-18 19.817 296,333 -1,199 1.64% 5,872,522
2009-03-19 2009-03-17 19.083 297,532 -55 1.65% 5,677,902
2009-03-18 2009-03-16 19.083 297,587 -30,687 1.65% 5,678,952
2009-03-17 2009-03-13 19.083 328,274 +10 1.82% 6,264,562
2009-03-12 2009-03-10 19.817 328,264 +927 1.82% 6,505,309
2009-03-11 2009-03-09 19.083 327,337 -218 1.81% 6,246,681
2009-03-06 2009-03-04 20.551 327,555 -24,350 1.81% 6,731,675
2009-03-05 2009-03-03 19.817 351,905 -1,340 1.95% 6,973,810
2009-03-04 2009-03-02 21.285 353,245 -218 1.95% 7,518,910
2009-03-03 2009-02-27 22.753 353,463 +490 1.96% 8,042,416
2009-03-02 2009-02-26 24.221 352,973 -142 1.95% 8,549,413
2009-02-27 2009-02-25 22.753 353,115 -74,662 1.95% 8,034,498
2009-02-26 2009-02-24 30.827 427,777 +1,363 2.37% 13,187,049
2009-02-25 2009-02-23 35.965 426,414 -55 2.36% 15,335,870
2009-02-20 2009-02-18 34.497 426,469 -654 2.36% 14,711,814
2009-02-18 2009-02-16 37.433 427,123 +611 2.36% 15,988,364
2009-02-17 2009-02-13 36.699 426,512 -185 2.36% 15,652,444
2009-02-16 2009-02-12 36.699 426,697 +141 2.36% 15,659,233
2009-02-13 2009-02-11 38.167 426,556 +720 2.36% 16,280,221
2009-02-12 2009-02-10 40.369 425,836 -34 2.36% 17,190,399
2009-02-11 2009-02-09 41.103 425,870 -66 2.36% 17,504,349
2009-02-10 2009-02-06 41.837 425,936 +436 2.36% 17,819,688
2009-02-09 2009-02-05 44.038 425,500 -2,725 2.35% 18,738,365
2009-02-06 2009-02-04 44.772 428,225 -436 2.37% 19,172,676
2009-01-29 2009-01-22 42.571 428,661 -1,798 2.37% 18,248,319
2009-01-23 2009-01-21 42.571 430,459 -4,741 2.38% 18,324,860
2009-01-22 2009-01-20 44.772 435,200 -327 2.41% 19,484,964
2009-01-20 2009-01-16 38.901 435,527 -22 2.41% 16,942,279
2009-01-16 2009-01-14 37.433 435,549 +763 2.41% 16,303,772
2009-01-15 2009-01-13 38.167 434,786 -142 2.41% 16,594,332
2009-01-13 2009-01-09 35.231 434,928 -163 2.41% 15,322,848
2009-01-12 2009-01-08 32.295 435,091 -2,725 2.41% 14,051,208
2009-01-08 2009-01-06 32.295 437,816 -273 2.42% 14,139,212
2009-01-07 2009-01-05 30.827 438,089 -556 2.42% 13,504,936
2009-01-06 2009-01-02 29.359 438,645 -131 2.43% 12,878,167
2009-01-05 2008-12-31 29.359 438,776 -2,888 2.43% 12,882,013
2009-01-02 2008-12-29 29.359 441,664 +1,790 2.44% 12,966,802
2008-12-30 2008-12-24 26.423 439,874 +327 2.43% 11,622,825
2008-12-29 2008-12-22 27.891 439,547 -403 2.43% 12,259,417
2008-12-23 2008-12-19 27.157 439,950 -1,711 2.43% 11,947,745
2008-12-19 2008-12-17 26.423 441,661 +1,144 2.44% 11,670,043
2008-12-18 2008-12-16 24.955 440,517 +218 2.44% 10,993,158
2008-12-17 2008-12-15 26.423 440,299 -109 2.44% 11,634,054
2008-12-16 2008-12-12 24.955 440,408 -11 2.44% 10,990,438
2008-12-15 2008-12-11 27.891 440,419 -87 2.44% 12,283,738
2008-12-12 2008-12-10 22.019 440,506 +11 2.44% 9,699,603
2008-12-11 2008-12-09 19.817 440,495 +294 2.44% 8,729,425
2008-12-10 2008-12-08 21.285 440,201 +316 2.44% 9,369,791
2008-11-28 2008-11-26 22.019 439,885 +295 2.43% 9,685,929
2008-11-17 2008-11-13 24.955 439,590 +54 2.43% 10,970,025
2008-11-14 2008-11-12 23.487 439,536 +153 2.43% 10,323,461
2008-11-13 2008-11-11 24.221 439,383 -3,684 2.43% 10,642,363
2008-11-12 2008-11-10 24.221 443,067 -1,025 2.45% 10,731,594
2008-11-11 2008-11-07 22.753 444,092 -1,929 2.46% 10,104,516
2008-11-10 2008-11-06 21.285 446,021 +1,134 2.47% 9,493,671
2008-11-07 2008-11-05 21.285 444,887 +1,329 2.46% 9,469,534
2008-11-06 2008-11-04 24.221 443,558 -992 2.45% 10,743,487
2008-11-05 2008-11-03 20.551 444,550 -1,188 2.46% 9,136,072
2008-11-04 2008-10-31 17.615 445,738 -948 2.47% 7,851,846
2008-11-03 2008-10-30 16.881 446,686 -44 2.47% 7,540,690
2008-10-31 2008-10-29 15.413 446,730 -1,155 2.47% 6,885,656
2008-10-30 2008-10-28 13.946 447,885 -1,079 2.48% 6,245,986
2008-10-29 2008-10-27 13.212 448,964 +22 2.48% 5,931,505
2008-10-28 2008-10-24 13.212 448,942 -1,515 2.48% 5,931,214
2008-10-27 2008-10-23 14.679 450,457 -2,006 2.49% 6,612,478
2008-10-24 2008-10-22 13.212 452,463 +22 2.50% 5,977,732
2008-10-23 2008-10-21 14.679 452,441 +1,864 2.50% 6,641,602
2008-10-22 2008-10-20 15.413 450,577 -578 2.49% 6,944,951
2008-10-21 2008-10-17 16.147 451,155 -545 2.50% 7,284,996
2008-10-20 2008-10-16 16.881 451,700 +1,472 2.50% 7,625,333
2008-10-17 2008-10-15 16.147 450,228 +2,845 2.49% 7,270,028
2008-10-16 2008-10-14 16.881 447,383 +3,302 2.48% 7,552,456
2008-10-15 2008-10-13 19.083 444,081 -87 2.46% 8,474,546
2008-10-14 2008-10-10 20.551 444,168 +1,003 2.46% 9,128,222
2008-10-13 2008-10-09 24.221 443,165 -327 2.45% 10,733,968
2008-10-10 2008-10-08 24.955 443,492 +207 2.45% 11,067,400
2008-10-09 2008-10-06 27.157 443,285 -295 2.45% 12,038,313
2008-10-08 2008-10-03 28.625 443,580 -272 2.45% 12,697,477
2008-10-06 2008-10-02 28.625 443,852 -698 2.46% 12,705,263
2008-10-03 2008-09-30 29.359 444,550 +513 2.46% 13,051,532
2008-10-02 2008-09-29 30.093 444,037 +610 2.46% 13,362,383
2008-09-30 2008-09-26 31.561 443,427 -381 2.45% 13,994,954
2008-09-29 2008-09-25 32.295 443,808 -22 2.46% 14,332,722
2008-09-26 2008-09-24 32.295 443,830 -458 2.46% 14,333,433
2008-09-24 2008-09-22 33.029 444,288 -2,452 2.46% 14,674,320
2008-09-23 2008-09-19 32.295 446,740 +643 2.47% 14,427,411
2008-09-22 2008-09-18 29.359 446,097 +261 2.47% 13,096,950
2008-09-19 2008-09-17 33.763 445,836 -599 2.47% 15,052,681
2008-09-18 2008-09-16 37.433 446,435 +1,504 2.47% 16,711,264
2008-09-17 2008-09-12 43.304 444,931 -305 2.46% 19,267,509
2008-09-16 2008-09-11 43.304 445,236 -164 2.46% 19,280,717
2008-09-12 2008-09-10 44.772 445,400 +153 2.46% 19,941,643
2008-09-10 2008-09-08 46.974 445,247 -142 2.46% 20,915,192
2008-09-09 2008-09-05 46.240 445,389 +294 2.46% 20,594,959
2008-09-08 2008-09-04 48.442 445,095 +208 2.46% 21,561,429
2008-09-05 2008-09-03 49.176 444,887 +1,035 2.46% 21,877,889
2008-09-04 2008-09-02 52.112 443,852 +828 2.46% 23,130,095
2008-09-03 2008-09-01 54.314 443,024 -141 2.45% 24,062,451
2008-09-02 2008-08-29 55.048 443,165 +11 2.45% 24,395,381
2008-09-01 2008-08-28 54.314 443,154 -99 2.45% 24,069,512
2008-08-29 2008-08-27 57.250 443,253 +589 2.45% 25,376,234
2008-08-28 2008-08-26 55.782 442,664 +2,343 2.45% 24,692,706
2008-08-27 2008-08-25 54.314 440,321 -283 2.44% 23,915,640
2008-08-26 2008-08-21 60.186 440,604 +458 2.44% 26,518,147
2008-08-25 2008-08-20 61.654 440,146 +1,144 2.44% 27,136,694
2008-08-21 2008-08-19 64.590 439,002 -1,090 2.43% 28,355,027
2008-08-20 2008-08-18 66.058 440,092 -141 2.43% 29,071,462
2008-08-19 2008-08-15 60.920 440,233 -491 2.44% 26,818,938
2008-08-18 2008-08-14 55.048 440,724 -883 2.44% 24,261,009
2008-08-15 2008-08-13 54.314 441,607 +87 2.44% 23,985,488
2008-08-14 2008-08-12 57.250 441,520 +436 2.44% 25,277,020
2008-08-13 2008-08-11 62.388 441,084 +120 2.44% 27,518,269
2008-08-12 2008-08-08 58.718 440,964 -7,313 2.44% 25,892,502
2008-08-11 2008-08-07 55.048 448,277 +1,362 2.48% 24,676,787
2008-08-08 2008-08-05 42.571 446,915 -11 2.47% 19,025,401
2008-08-07 2008-08-04 45.506 446,926 +142 2.47% 20,337,998
2008-08-05 2008-08-01 46.240 446,784 +98 2.47% 20,659,464
2008-08-04 2008-07-31 46.974 446,686 +425 2.47% 20,982,789
2008-08-01 2008-07-30 48.442 446,261 -534 2.47% 21,617,913
2008-07-31 2008-07-29 49.176 446,795 -523 2.47% 21,971,717
2008-07-30 2008-07-28 51.378 447,318 -2,747 2.47% 22,982,396
2008-07-29 2008-07-25 48.442 450,065 -338 2.49% 21,802,187
2008-07-28 2008-07-24 48.442 450,403 -207 2.49% 21,818,561
2008-07-25 2008-07-23 48.442 450,610 -11 2.49% 21,828,588
2008-07-24 2008-07-22 47.708 450,621 +131 2.49% 21,498,377
2008-07-22 2008-07-18 47.708 450,490 +1,123 2.49% 21,492,127
2008-07-21 2008-07-17 46.974 449,367 -153 2.49% 21,108,727
2008-07-18 2008-07-16 52.846 449,520 +120 2.49% 23,755,403
2008-07-17 2008-07-15 52.846 449,400 -1,820 2.49% 23,749,062
2008-07-16 2008-07-14 55.782 451,220 -2,856 2.50% 25,169,977
2008-07-15 2008-07-11 52.112 454,076 +207 2.51% 23,662,890
2008-07-14 2008-07-10 46.240 453,869 -883 2.51% 20,987,077
2008-07-11 2008-07-09 46.240 454,752 -795 2.52% 21,027,907
2008-07-10 2008-07-08 44.038 455,547 -1,134 2.52% 20,061,589
2008-07-09 2008-07-07 44.038 456,681 -5,907 2.53% 20,111,529
2008-07-08 2008-07-04 44.038 462,588 -142 2.56% 20,371,664
2008-07-07 2008-07-03 41.103 462,730 -1,384 2.56% 19,019,389
2008-07-03 2008-06-30 49.910 464,114 -404 2.57% 23,164,049
2008-07-02 2008-06-27 52.112 464,518 -1,362 2.57% 24,207,045
2008-06-30 2008-06-26 53.580 465,880 +1,591 2.58% 24,961,910
2008-06-27 2008-06-25 52.112 464,289 +2,736 2.57% 24,195,112
2008-06-26 2008-06-24 52.112 461,553 -1,144 2.55% 24,052,533
2008-06-25 2008-06-23 54.314 462,697 -22 2.56% 25,130,972
2008-06-24 2008-06-20 55.782 462,719 +1,711 2.56% 25,811,415
2008-06-23 2008-06-19 57.250 461,008 -6,365 2.55% 26,392,708
2008-06-20 2008-06-18 54.314 467,373 -7,401 2.59% 25,384,945
2008-06-19 2008-06-17 54.314 474,774 -1,036 2.63% 25,786,924
2008-06-18 2008-06-16 63.122 475,810 -12,665 2.63% 30,033,981
2008-06-17 2008-06-13 66.058 488,475 +1,428 2.70% 32,267,531
2008-06-16 2008-06-12 68.260 487,047 -3,978 2.69% 33,245,641
2008-06-13 2008-06-11 73.397 491,025 -27,751 2.72% 36,039,976
2008-06-12 2008-06-10 70.462 518,776 +469 2.87% 36,553,755
2008-06-11 2008-06-06 74.865 518,307 +1,166 2.87% 38,803,253
2008-06-10 2008-06-05 73.397 517,141 +6,518 2.86% 37,956,823
2008-06-06 2008-06-04 76.333 510,623 +1,908 2.83% 38,977,556
2008-06-05 2008-06-03 79.269 508,715 +130 2.81% 40,325,447
2008-06-04 2008-06-02 83.673 508,585 +622 2.81% 42,554,872
2008-06-03 2008-05-30 82.939 507,963 -98 2.81% 42,129,995
2008-06-02 2008-05-29 84.407 508,061 +218 2.81% 42,883,931
2008-05-30 2008-05-28 84.407 507,843 -1,079 2.81% 42,865,530
2008-05-29 2008-05-27 84.407 508,922 +1,536 2.82% 42,956,605
2008-05-28 2008-05-26 85.875 507,386 +360 2.81% 43,571,773
2008-05-27 2008-05-23 86.609 507,026 -3,237 2.81% 43,913,002
2008-05-26 2008-05-22 85.141 510,263 +1,907 2.82% 43,444,315
2008-05-23 2008-05-21 85.141 508,356 -686 2.81% 43,281,951
2008-05-22 2008-05-20 85.875 509,042 +2,485 2.82% 43,713,982
2008-05-21 2008-05-19 86.609 506,557 -44 2.80% 43,872,382
2008-05-20 2008-05-16 88.811 506,601 -7,117 2.80% 44,991,689
2008-05-19 2008-05-15 85.875 513,718 -1,788 2.84% 44,115,533
2008-05-16 2008-05-14 85.875 515,506 +2,867 2.85% 44,269,078
2008-05-15 2008-05-13 86.609 512,639 +839 2.84% 44,399,138
2008-05-14 2008-05-09 86.609 511,800 -31,184 2.83% 44,326,473
2008-05-13 2008-05-08 88.811 542,984 -57,190 3.00% 48,222,896
2008-05-09 2008-05-07 90.279 600,174 -59,435 3.32% 54,183,016
2008-05-08 2008-05-06 96.885 659,609 +2,344 3.65% 63,905,964
2008-05-07 2008-05-05 102.022 657,265 -52,809 3.64% 67,055,776
2008-05-06 2008-05-02 95.417 710,074 +458 3.93% 67,752,894
2008-05-02 2008-04-29 94.683 709,616 -262 3.93% 67,188,353
2008-04-30 2008-04-28 94.683 709,878 +1,592 3.93% 67,213,160
2008-04-29 2008-04-25 94.683 708,286 +3,106 3.92% 67,062,425
2008-04-28 2008-04-24 91.013 705,180 +153 3.90% 64,180,421
2008-04-25 2008-04-23 89.545 705,027 +250 3.90% 63,131,552
2008-04-24 2008-04-22 88.811 704,777 -32 3.90% 62,591,878
2008-04-23 2008-04-21 88.811 704,809 +87 3.90% 62,594,720
2008-04-22 2008-04-18 88.811 704,722 +33 3.90% 62,586,993
2008-04-21 2008-04-17 91.013 704,689 +250 3.90% 64,135,733
2008-04-18 2008-04-16 88.811 704,439 +2,093 3.90% 62,561,860
2008-04-17 2008-04-15 91.013 702,346 -371 3.89% 63,922,490
2008-04-16 2008-04-14 89.545 702,717 +1,483 3.89% 62,924,704
2008-04-15 2008-04-11 94.683 701,234 -5,439 3.88% 66,394,723
2008-04-14 2008-04-10 102.022 706,673 +33 3.91% 72,096,501
2008-04-11 2008-04-09 108.628 706,640 +2,528 3.91% 76,761,035
2008-04-10 2008-04-08 91.747 704,112 -10,224 3.90% 64,600,019
2008-04-09 2008-04-07 89.545 714,336 +77 3.95% 63,965,126
2008-04-08 2008-04-03 93.215 714,259 -1,363 3.95% 66,579,470
2008-04-07 2008-04-02 93.949 715,622 -588 3.96% 67,231,769
2008-04-03 2008-04-01 91.013 716,210 +76 3.96% 65,184,292
2008-04-02 2008-03-31 89.545 716,134 +1,580 3.96% 64,126,127
2008-04-01 2008-03-28 93.215 714,554 +88 3.95% 66,606,968
2008-03-28 2008-03-26 96.151 714,466 +621 3.95% 68,696,364
2008-03-27 2008-03-25 94.683 713,845 +142 3.95% 67,588,766
2008-03-26 2008-03-20 87.343 713,703 -7,347 3.95% 62,336,925
2008-03-25 2008-03-19 90.279 721,050 -7,728 3.99% 65,095,562
2008-03-20 2008-03-18 90.279 728,778 +5,112 4.03% 65,793,237
2008-03-19 2008-03-17 104.224 723,666 +1,352 4.00% 75,423,625
2008-03-18 2008-03-14 113.766 722,314 +643 4.00% 82,174,793
2008-03-17 2008-03-13 115.234 721,671 -44 3.99% 83,161,018
2008-03-14 2008-03-12 124.042 721,715 +109 3.99% 89,522,731
2008-03-13 2008-03-11 121.840 721,606 +208 3.99% 87,920,290
2008-03-12 2008-03-10 124.776 721,398 +839 3.99% 90,012,898
2008-03-11 2008-03-07 137.987 720,559 -4,044 3.99% 99,427,904
2008-03-10 2008-03-06 145.327 724,603 +1,853 4.01% 105,304,324
2008-03-07 2008-03-05 137.253 722,750 +392 4.00% 99,199,754
2008-03-06 2008-03-04 144.593 722,358 +316 4.00% 104,447,873
2008-03-05 2008-03-03 162.208 722,042 -54 3.99% 117,121,229
2008-03-04 2008-02-29 165.144 722,096 +109 4.00% 119,249,988
2008-02-28 2008-02-26 163.676 721,987 +109 3.99% 118,172,148
2008-02-27 2008-02-25 168.080 721,878 +109 3.99% 121,333,347
2008-02-26 2008-02-22 165.878 721,769 +349 3.99% 119,725,746
2008-02-25 2008-02-21 173.218 721,420 -12,785 3.99% 124,962,893
2008-02-22 2008-02-20 180.558 734,205 -6,246 4.06% 132,566,360
2008-02-21 2008-02-19 181.292 740,451 +18,802 4.10% 134,237,596
2008-02-20 2008-02-18 165.144 721,649 +76 3.99% 119,176,169
2008-02-19 2008-02-15 159.272 721,573 -1,253 3.99% 114,926,689
2008-02-18 2008-02-14 166.612 722,826 -37,887 4.00% 120,431,615
2008-02-15 2008-02-13 165.878 760,713 +22 4.21% 126,185,707
2008-02-14 2008-02-12 168.814 760,691 -578 4.21% 128,415,368
2008-02-13 2008-02-11 168.080 761,269 +370 4.21% 127,954,191
2008-02-12 2008-02-06 167.346 760,899 -2,735 4.21% 127,333,521
2008-02-11 2008-02-04 160.740 763,634 -316 4.22% 122,746,823
2008-02-05 2008-02-01 121.840 763,950 -687 4.23% 93,079,472
2008-02-04 2008-01-31 102.756 764,637 +915 4.23% 78,571,353
2008-02-01 2008-01-30 111.564 763,722 +1,123 4.23% 85,203,960
2008-01-30 2008-01-28 125.510 762,599 +1,112 4.22% 95,713,507
2008-01-29 2008-01-25 134.317 761,487 +2,736 4.21% 102,280,884
2008-01-28 2008-01-24 129.179 758,751 -39,642 4.20% 98,015,065
2008-01-25 2008-01-23 135.051 798,393 -403 4.42% 107,823,998
2008-01-24 2008-01-22 124.776 798,796 +588 4.42% 99,670,283
2008-01-23 2008-01-21 159.272 798,208 +338,541 4.42% 127,132,533
2008-01-22 2008-01-18 170.282 459,667 -3,652 2.54% 78,273,040
2008-01-21 2008-01-17 167.346 463,319 -15,510 2.56% 77,534,653
2008-01-18 2008-01-16 168.814 478,829 -29,189 2.65% 80,833,088
2008-01-17 2008-01-15 198.173 508,018 -327 2.81% 100,675,490
2008-01-16 2008-01-14 223.862 508,345 +523 2.81% 113,799,220
2008-01-15 2008-01-11 227.532 507,822 -54 2.81% 115,545,781
2008-01-14 2008-01-10 231.202 507,876 +5,515 2.81% 117,421,908
2008-01-11 2008-01-09 231.202 502,361 -218 2.78% 116,146,829
2008-01-10 2008-01-08 223.862 502,579 -131 2.78% 112,508,430
2008-01-09 2008-01-07 231.202 502,710 -632 2.78% 116,227,519
2008-01-08 2008-01-04 234.872 503,342 +8,600 2.78% 118,220,839
2008-01-07 2008-01-03 231.202 494,742 -273 2.74% 114,385,302
2008-01-04 2008-01-02 234.872 495,015 +18,279 2.74% 116,265,062
2008-01-03 2007-12-31 238.542 476,736 -665 2.64% 113,721,400
2008-01-02 2007-12-27 238.542 477,401 +13,592 2.64% 113,880,030
2007-12-28 2007-12-24 245.881 463,809 +142 3.02% 114,042,011
2007-12-27 2007-12-20 227.532 463,667 +327 3.02% 105,499,104
2007-12-21 2007-12-19 234.872 463,340 +2,070 3.02% 108,825,497
2007-12-20 2007-12-18 234.872 461,270 -2,583 3.01% 108,339,313
2007-12-19 2007-12-17 238.542 463,853 +186 3.02% 110,648,268
2007-12-18 2007-12-14 256.891 463,667 -55 3.02% 119,111,891
2007-12-17 2007-12-13 256.891 463,722 +89,736 3.02% 119,126,020
2007-12-14 2007-12-12 264.231 373,986 +131 2.44% 98,818,608
2007-12-13 2007-12-11 282.580 373,855 +1,362 2.44% 105,643,994
2007-12-12 2007-12-10 275.240 372,493 +524 2.43% 102,525,117
2007-12-11 2007-12-07 242.212 371,969 +1,166 2.42% 90,095,184
2007-12-10 2007-12-06 238.542 370,803 +11 2.42% 88,451,966
2007-12-07 2007-12-05 238.542 370,792 -229 2.42% 88,449,342
2007-12-06 2007-12-04 234.872 371,021 +414 2.42% 87,142,368
2007-12-05 2007-12-03 245.881 370,607 +251 2.41% 91,125,372
2007-12-04 2007-11-30 245.881 370,356 +2,103 2.41% 91,063,656
2007-12-03 2007-11-29 253.221 368,253 +524 2.40% 93,249,450
2007-11-30 2007-11-28 249.551 367,729 -1,298 2.40% 91,767,243
2007-11-29 2007-11-27 249.551 369,027 -348 5.14% 92,091,161
2007-11-28 2007-11-26 264.231 369,375 -840 5.15% 97,600,240
2007-11-27 2007-11-23 231.202 370,215 +10,322 5.16% 85,594,420
2007-11-26 2007-11-22 245.881 359,893 -2,637 5.02% 88,490,998
2007-11-23 2007-11-21 389.006 362,530 -2,605 5.05% 141,026,494
2007-11-21 2007-11-19 477.083 365,135 +13,624 5.09% 174,199,823
2007-11-15 2007-11-13 477.083 351,511 +279,607 4.90% 167,700,040
2007-11-06 2007-11-02 477.083 71,904 +7,760 1.00% 34,304,200
2007-11-05 2007-11-01 440.385 64,144 +13,232 0.89% 28,248,031
2007-11-02 2007-10-31 425.705 50,912 +120 0.71% 21,673,499
2007-11-01 2007-10-30 425.705 50,792 +2,943 0.71% 21,622,415
2007-10-31 2007-10-29 411.026 47,849 +1,144 0.67% 19,667,166
2007-10-30 2007-10-26 411.026 46,705 -1,329 0.65% 19,196,953
2007-10-29 2007-10-25 440.385 48,034 +65 0.67% 21,153,435
2007-10-26 2007-10-24 425.705 47,969 -6,082 0.67% 20,420,649
2007-10-25 2007-10-23 359.647 54,051 -3,450 0.75% 19,439,304
2007-10-24 2007-10-22 348.638 57,501 +1,940 0.80% 20,047,023
2007-10-23 2007-10-18 319.279 55,561 +513 0.77% 17,739,452
2007-10-22 2007-10-17 282.580 55,048 -32,067 0.77% 15,555,471
2007-10-18 2007-10-16 249.551 87,115 +354 1.21% 21,739,660
2007-10-17 2007-10-15 253.221 86,761 -5,351 1.21% 21,969,721
2007-10-16 2007-10-12 242.212 92,112 +3,651 1.28% 22,310,589
2007-10-15 2007-10-11 249.551 88,461 -12,131 1.23% 22,075,556
2007-10-12 2007-10-10 249.551 100,592 +2,627 1.40% 25,102,863
2007-10-10 2007-10-08 242.212 97,965 +174 1.37% 23,728,253
2007-10-09 2007-10-05 253.221 97,791 -10,551 1.36% 24,762,750
2007-10-08 2007-10-04 212.853 108,342 +293 1.51% 23,060,872
2007-10-05 2007-10-03 223.862 108,049 -4,425 1.51% 24,188,085
2007-10-04 2007-10-02 238.542 112,474 -556 1.57% 26,829,735
2007-10-03 2007-09-28 238.542 113,030 +273 1.58% 26,962,365
2007-09-28 2007-09-25 242.212 112,757 +283 1.88% 27,311,046
2007-09-27 2007-09-24 256.891 112,474 +1,030 1.88% 28,893,561
2007-09-25 2007-09-21 245.881 111,444 -2,572 1.86% 27,402,008
2007-09-24 2007-09-20 253.221 114,016 +185 1.90% 28,871,263
2007-09-21 2007-09-19 267.901 113,831 +3,281 1.90% 30,495,398
2007-09-20 2007-09-18 293.590 110,550 +1,493 1.85% 32,456,346
2007-09-19 2007-09-17 253.221 109,057 +2,572 1.82% 27,615,539
2007-09-18 2007-09-14 212.853 106,485 +349 1.78% 22,665,605
2007-09-17 2007-09-13 220.192 106,136 -87 1.77% 23,370,331
2007-09-14 2007-09-12 223.862 106,223 +12,207 1.77% 23,779,312
2007-09-13 2007-09-11 216.522 94,016 +4,644 1.57% 20,356,573
2007-09-12 2007-09-10 227.532 89,372 +2,223 1.49% 20,334,994
2007-09-11 2007-09-07 201.843 87,149 -1,460 1.46% 17,590,411
2007-09-10 2007-09-06 198.173 88,609 -109 1.48% 17,559,918
2007-09-06 2007-09-04 190.833 88,718 -5,178 1.48% 16,930,352
2007-08-30 2007-08-28 187.163 93,896 -13,537 1.57% 17,573,900
2007-08-29 2007-08-27 212.853 107,433 +1,908 1.79% 22,867,390
2007-08-28 2007-08-24 194.503 105,525 +1,362 1.76% 20,524,951
2007-08-23 2007-08-21 137.987 104,163 +1,471 1.74% 14,373,159
2007-08-22 2007-08-20 140.189 102,692 +131 1.71% 14,396,299
2007-08-21 2007-08-17 118.904 102,561 +109 1.71% 12,194,897
2007-08-20 2007-08-16 133.583 102,452 -65 1.71% 13,685,880
2007-08-15 2007-08-13 170.282 102,517 -1,090 1.71% 17,456,805
2007-08-13 2007-08-09 176.154 103,607 -7,706 1.73% 18,250,772
2007-08-10 2007-08-08 165.878 111,313 +6,703 1.86% 18,464,401
2007-08-09 2007-08-07 153.401 104,610 +1,079 1.75% 16,047,241
2007-08-08 2007-08-06 187.163 103,531 -22 1.73% 19,377,220
2007-08-07 2007-08-03 220.192 103,553 +1,276 1.73% 22,801,574
2007-08-06 2007-08-02 209.183 102,277 +523 1.71% 21,394,578
2007-08-03 2007-08-01 223.862 101,754 -1,254 1.70% 22,778,872
2007-08-02 2007-07-31 249.551 103,008 +33 1.72% 25,705,778
2007-08-01 2007-07-30 260.561 102,975 -798 1.72% 26,831,258
2007-07-31 2007-07-27 271.571 103,773 -1,297 1.73% 28,181,687
2007-07-30 2007-07-26 297.260 105,070 +10 2.67% 31,233,068
2007-07-27 2007-07-25 282.580 105,060 +2,496 2.67% 29,687,868
2007-07-26 2007-07-24 264.231 102,564 -109 2.61% 27,100,565
2007-07-25 2007-07-23 275.240 102,673 +187 2.61% 28,259,756
2007-07-24 2007-07-20 282.580 102,486 +545 2.61% 28,960,507
2007-07-23 2007-07-19 278.910 101,941 +119 2.59% 28,432,390
2007-07-20 2007-07-18 264.231 101,822 +491 2.59% 26,904,505
2007-07-19 2007-07-17 293.590 101,331 -796 2.58% 29,749,742
2007-07-18 2007-07-16 311.939 102,127 -763 2.60% 31,857,405
2007-07-17 2007-07-13 348.638 102,890 +66 2.62% 35,871,345
2007-07-16 2007-07-12 355.978 102,824 -458 2.62% 36,603,037
2007-07-13 2007-07-11 366.987 103,282 +752 2.63% 37,903,170
2007-07-12 2007-07-10 381.667 102,530 +54 2.61% 39,132,283
2007-07-11 2007-07-09 389.006 102,476 +704 2.61% 39,863,821
2007-07-10 2007-07-06 418.365 101,772 +850 2.59% 42,577,882
2007-07-09 2007-07-05 455.064 100,922 +1,951 2.57% 45,925,979
2007-06-26 2007-06-22 98,971 3.33%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top