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: OCBC SECURITIES BROKERAGE (HK) 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 -22,000
2021-12-06 2021-12-02 2.200 22,000 -6,500 0.00% 48,400
2021-08-20 2021-08-18 1.580 28,500 -1,000 0.01% 45,030
2021-08-19 2021-08-17 1.580 29,500 +1,000 0.01% 46,610
2021-06-24 2021-06-22 1.970 28,500 -500 0.01% 56,145
2021-05-11 2021-05-07 2.150 29,000 -500 0.01% 62,350
2021-05-07 2021-05-05 2.220 29,500 -1,000 0.01% 65,490
2021-05-06 2021-05-04 2.320 30,500 +2,000 0.01% 70,760
2021-02-04 2021-02-02 1.840 28,500 -1,000 0.01% 52,440
2020-12-14 2020-12-10 2.000 29,500 +1,000 0.01% 59,000
2020-11-25 2020-11-23 1.680 28,500 -500 0.01% 47,880
2020-11-24 2020-11-20 1.680 29,000 +500 0.01% 48,720
2020-11-05 2020-11-03 1.920 28,500 -5,500 0.01% 54,720
2020-11-03 2020-10-30 1.600 34,000 +5,500 0.01% 54,400
2020-06-24 2020-06-22 1.760 28,500 -594 0.01% 50,160
2020-03-16 2020-03-12 1.920 29,094 -6,200 0.01% 55,860
2020-03-05 2020-03-03 1.920 35,294 -45,800 0.01% 67,764
2020-02-28 2020-02-26 1.920 81,094 -1,000 0.02% 155,700
2020-02-07 2020-02-05 2.000 82,094 -3,100 0.02% 164,188
2020-01-15 2020-01-13 1.920 85,194 -3,200 0.02% 163,572
2019-12-16 2019-12-12 1.920 88,394 -71 0.02% 169,716
2019-12-06 2019-12-04 1.920 88,465 -4 0.02% 169,853
2019-11-19 2019-11-15 2.000 88,469 -40 0.02% 176,938
2019-11-15 2019-11-13 1.920 88,509 -60 0.02% 169,937
2019-10-15 2019-10-11 2.000 88,569 -2,000 0.02% 177,138
2019-10-11 2019-10-09 1.920 90,569 -31 0.02% 173,892
2019-10-08 2019-10-03 2.000 90,600 +7,000 0.02% 181,200
2019-08-29 2019-08-27 2.000 83,600 -1,321 0.02% 167,200
2019-07-31 2019-07-29 2.000 84,921 -90,000 0.02% 169,842
2019-07-23 2019-07-19 2.080 174,921 +90,000 0.04% 363,836
2019-07-22 2019-07-18 1.920 84,921 -115,000 0.02% 163,048
2019-07-18 2019-07-16 1.760 199,921 -46,900 0.04% 351,861
2019-07-17 2019-07-15 1.680 246,821 -7,500 0.05% 414,659
2019-07-16 2019-07-12 1.680 254,321 +155,000 0.05% 427,259
2019-07-09 2019-07-05 1.440 99,321 -159,300 0.02% 143,022
2019-06-28 2019-06-26 1.360 258,621 -3,663 0.05% 351,725
2019-06-21 2019-06-19 1.360 262,284 +159,300 0.05% 356,706
2019-05-31 2019-05-29 1.520 102,984 +1,000 0.02% 156,536
2019-04-15 2019-04-11 2.080 101,984 +4,100 0.02% 212,127
2019-04-12 2019-04-10 2.240 97,884 +14,400 0.02% 219,260
2019-04-09 2019-04-04 2.240 83,484 -6,200 0.02% 187,004
2019-03-26 2019-03-22 2.160 89,684 -37,500 0.02% 193,717
2019-03-20 2019-03-18 2.240 127,184 +46,000 0.03% 284,892
2019-03-18 2019-03-14 2.240 81,184 +6,200 0.02% 181,852
2019-03-15 2019-03-13 2.240 74,984 +6,200 0.02% 167,964
2019-03-01 2019-02-27 2.000 68,784 -1,216 0.01% 137,568
2019-02-22 2019-02-20 2.160 70,000 -6,300 0.01% 151,200
2019-02-15 2019-02-13 2.240 76,300 +37,500 0.02% 170,912
2019-02-14 2019-02-12 2.000 38,800 +4,000 0.01% 77,600
2019-02-13 2019-02-11 2.160 34,800 +6,300 0.01% 75,168
2018-12-05 2018-12-03 1.920 28,500 -500 0.01% 54,720
2018-11-29 2018-11-27 1.840 29,000 -400 0.01% 53,360
2018-11-13 2018-11-09 1.760 29,400 +900 0.01% 51,744
2018-06-08 2018-06-06 3.200 28,500 -1,000 0.01% 91,200
2018-06-05 2018-06-01 3.280 29,500 +1,000 0.01% 96,760
2018-03-20 2018-03-16 3.120 28,500 -53,788 0.01% 88,920
2018-03-13 2018-03-09 3.120 82,288 -2,200 0.02% 256,739
2018-03-09 2018-03-07 3.120 84,488 -3,000 0.02% 263,603
2018-03-06 2018-03-02 3.200 87,488 +2,500 0.02% 279,962
2018-02-13 2018-02-09 3.120 84,988 -2,900 0.02% 265,163
2018-02-09 2018-02-07 3.200 87,888 -51,000 0.02% 281,242
2018-02-07 2018-02-05 3.200 138,888 -3,200 0.03% 444,442
2018-01-29 2018-01-25 3.200 142,088 +7,500 0.03% 454,682
2018-01-24 2018-01-22 3.360 134,588 +6,476 0.03% 452,216
2018-01-17 2018-01-15 3.360 128,112 -1,500 0.03% 430,456
2018-01-16 2018-01-12 3.600 129,612 -200 0.03% 466,603
2018-01-12 2018-01-10 3.600 129,812 -768 0.03% 467,323
2018-01-11 2018-01-09 3.600 130,580 +1,600 0.03% 470,088
2018-01-10 2018-01-08 3.840 128,980 +5,000 0.03% 495,283
2017-12-12 2017-12-08 3.360 123,980 -62,500 0.03% 416,573
2017-12-08 2017-12-06 3.520 186,480 -1,554 0.04% 656,410
2017-12-05 2017-12-01 3.680 188,034 -37,500 0.04% 691,965
2017-11-30 2017-11-28 3.600 225,534 -2,500 0.05% 811,922
2017-11-24 2017-11-22 3.680 228,034 +7,500 0.05% 839,165
2017-11-21 2017-11-17 3.840 220,534 -3,800 0.05% 846,851
2017-11-16 2017-11-14 3.600 224,334 -156 0.05% 807,602
2017-11-13 2017-11-09 3.600 224,490 +11,500 0.05% 808,164
2017-11-10 2017-11-08 3.520 212,990 +1,000 0.04% 749,725
2017-11-06 2017-11-02 3.840 211,990 -50 0.04% 814,042
2017-11-02 2017-10-31 3.920 212,040 +1,300 0.04% 831,197
2017-10-30 2017-10-26 3.840 210,740 -6,000 0.04% 809,242
2017-10-27 2017-10-25 3.920 216,740 +37,500 0.04% 849,621
2017-10-24 2017-10-20 4.080 179,240 -20,000 0.04% 731,299
2017-10-23 2017-10-19 3.760 199,240 +2,000 0.04% 749,142
2017-10-20 2017-10-18 4.080 197,240 -7,000 0.04% 804,739
2017-10-19 2017-10-17 4.080 204,240 +2,500 0.04% 833,299
2017-10-18 2017-10-16 4.160 201,740 +12,140 0.04% 839,238
2017-10-17 2017-10-13 4.560 189,600 +50,000 0.04% 864,576
2017-10-16 2017-10-12 4.880 139,600 +111,100 0.03% 681,248
2017-09-15 2017-09-13 3.040 28,500 -376,908 0.01% 86,640
2017-09-14 2017-09-12 3.200 405,408 +5,000 0.08% 1,297,306
2017-09-13 2017-09-11 3.040 400,408 -250 0.08% 1,217,240
2017-09-12 2017-09-08 3.120 400,658 +1,300 0.08% 1,250,053
2017-09-11 2017-09-07 3.120 399,358 +1,200 0.08% 1,245,997
2017-09-06 2017-09-04 3.360 398,158 +4,500 0.08% 1,337,811
2017-09-01 2017-08-30 2.880 393,658 -92 0.08% 1,133,735
2017-08-21 2017-08-17 2.960 393,750 -144 0.08% 1,165,500
2017-08-15 2017-08-11 2.880 393,894 -100 0.08% 1,134,415
2017-08-14 2017-08-10 2.880 393,994 -14,400 0.08% 1,134,703
2017-08-10 2017-08-08 2.960 408,394 +13,000 0.08% 1,208,846
2017-08-04 2017-08-02 3.200 395,394 +1,400 0.08% 1,265,261
2017-08-02 2017-07-31 2.960 393,994 -31,500 0.08% 1,166,222
2017-08-01 2017-07-28 3.200 425,494 -1,000 0.09% 1,361,581
2017-07-31 2017-07-27 3.040 426,494 -18,808 0.09% 1,296,542
2017-07-26 2017-07-24 2.560 445,302 -37,500 0.09% 1,139,973
2017-07-24 2017-07-20 2.560 482,802 -12,500 0.10% 1,235,973
2017-07-19 2017-07-17 2.640 495,302 +200 0.10% 1,307,597
2017-07-18 2017-07-14 2.720 495,102 -38,200 0.10% 1,346,677
2017-07-13 2017-07-11 2.480 533,302 +1,000 0.11% 1,322,589
2017-07-12 2017-07-10 2.400 532,302 -11,800 0.11% 1,277,525
2017-07-10 2017-07-06 2.400 544,102 +18,600 0.11% 1,305,845
2017-07-07 2017-07-05 2.400 525,502 +12,500 0.11% 1,261,205
2017-07-06 2017-07-04 2.640 513,002 -8,500 0.11% 1,354,325
2017-07-04 2017-06-30 2.640 521,502 -18,500 0.11% 1,376,765
2017-07-03 2017-06-29 2.800 540,002 +12,500 0.11% 1,512,006
2017-06-30 2017-06-28 2.880 527,502 -12,500 0.11% 1,519,206
2017-06-29 2017-06-27 2.800 540,002 +14,500 0.11% 1,512,006
2017-06-26 2017-06-22 3.120 525,502 -5,400 0.11% 1,639,566
2017-06-21 2017-06-19 3.040 530,902 +25,000 0.11% 1,613,942
2017-06-13 2017-06-09 3.120 505,902 +12,500 0.10% 1,578,414
2017-06-12 2017-06-08 3.120 493,402 +32,900 0.10% 1,539,414
2017-06-07 2017-06-05 3.280 460,502 -1,100 0.10% 1,510,447
2017-06-02 2017-05-31 3.200 461,602 -4,400 0.10% 1,477,126
2017-05-24 2017-05-22 3.120 466,002 +37,500 0.10% 1,453,926
2017-05-16 2017-05-12 3.360 428,502 +12,500 0.09% 1,439,767
2017-05-15 2017-05-11 3.360 416,002 -54,800 0.09% 1,397,767
2017-05-09 2017-05-05 3.280 470,802 +13,000 0.10% 1,544,231
2017-05-08 2017-05-04 3.440 457,802 +12,000 0.09% 1,574,839
2017-05-04 2017-04-28 3.600 445,802 -47,000 0.09% 1,604,887
2017-04-28 2017-04-26 3.680 492,802 +3,000 0.10% 1,813,511
2017-04-26 2017-04-24 3.760 489,802 +20,500 0.10% 1,841,656
2017-04-20 2017-04-18 4.080 469,302 +10,000 0.10% 1,914,752
2017-04-06 2017-04-03 4.320 459,302 -54 0.09% 1,984,185
2017-04-05 2017-03-31 4.240 459,356 -37,500 0.09% 1,947,669
2017-04-03 2017-03-30 4.160 496,856 +39,300 0.10% 2,066,921
2017-03-31 2017-03-29 4.000 457,556 -336 0.09% 1,830,224
2017-03-30 2017-03-28 4.080 457,892 +37,500 0.09% 1,868,199
2017-03-23 2017-03-21 4.080 420,392 +8,000 0.09% 1,715,199
2017-03-22 2017-03-20 4.160 412,392 -1,400 0.09% 1,715,551
2017-03-20 2017-03-16 4.240 413,792 -404 0.09% 1,754,478
2017-03-17 2017-03-15 4.320 414,196 -1,100 0.09% 1,789,327
2017-03-14 2017-03-10 4.240 415,296 +2,700 0.09% 1,760,855
2017-03-10 2017-03-08 4.400 412,596 -5,900 0.09% 1,815,422
2017-03-08 2017-03-06 4.400 418,496 -16 0.09% 1,841,382
2017-03-02 2017-02-28 4.480 418,512 +8,500 0.09% 1,874,934
2017-02-24 2017-02-22 4.960 410,012 +1,257 0.08% 2,033,660
2017-02-22 2017-02-20 5.040 408,755 +300 0.08% 2,060,125
2017-02-17 2017-02-15 4.800 408,455 -2,500 0.08% 1,960,584
2017-02-16 2017-02-14 4.960 410,955 -23,200 0.08% 2,038,337
2017-02-15 2017-02-13 4.400 434,155 +1,800 0.09% 1,910,282
2017-02-08 2017-02-06 4.320 432,355 -14,000 0.09% 1,867,774
2017-02-02 2017-01-27 4.080 446,355 +10,000 0.09% 1,821,128
2017-02-01 2017-01-25 4.080 436,355 +10,000 0.09% 1,780,328
2017-01-25 2017-01-23 4.320 426,355 +1,300 0.09% 1,841,854
2017-01-10 2017-01-06 4.640 425,055 -600 0.09% 1,972,255
2017-01-04 2016-12-30 4.800 425,655 +2,500 0.09% 2,043,144
2017-01-03 2016-12-29 4.800 423,155 +7,200 0.09% 2,031,144
2016-12-09 2016-12-07 4.880 415,955 +10,000 0.09% 2,029,860
2016-12-07 2016-12-05 5.040 405,955 -16,600 0.08% 2,046,013
2016-12-05 2016-12-01 5.040 422,555 +1,200 0.09% 2,129,677
2016-12-01 2016-11-29 5.200 421,355 +22,700 0.09% 2,191,046
2016-11-30 2016-11-28 5.200 398,655 -18,700 0.08% 2,073,006
2016-11-28 2016-11-24 5.200 417,355 +2,000 0.09% 2,170,246
2016-11-23 2016-11-21 5.600 415,355 -300 0.09% 2,325,988
2016-11-22 2016-11-18 5.600 415,655 +9,800 0.09% 2,327,668
2016-11-21 2016-11-17 5.680 405,855 -4,500 0.08% 2,305,256
2016-11-18 2016-11-16 5.440 410,355 -15,600 0.08% 2,232,331
2016-11-17 2016-11-15 5.200 425,955 +3,000 0.09% 2,214,966
2016-11-14 2016-11-10 5.040 422,955 +9,800 0.09% 2,131,693
2016-11-10 2016-11-08 5.280 413,155 -20,700 0.09% 2,181,458
2016-11-09 2016-11-07 4.880 433,855 +1,200 0.09% 2,117,212
2016-11-08 2016-11-04 5.120 432,655 -3,400 0.09% 2,215,194
2016-11-07 2016-11-03 5.200 436,055 +2,000 0.09% 2,267,486
2016-11-04 2016-11-02 5.280 434,055 +6,400 0.09% 2,291,810
2016-11-02 2016-10-31 5.600 427,655 +3,900 0.09% 2,394,868
2016-11-01 2016-10-28 5.840 423,755 +2,200 0.09% 2,474,729
2016-10-28 2016-10-26 6.160 421,555 -6,500 0.09% 2,596,779
2016-10-27 2016-10-25 6.240 428,055 +18,700 0.09% 2,671,063
2016-10-26 2016-10-24 6.160 409,355 +1,000 0.08% 2,521,627
2016-10-25 2016-10-20 6.320 408,355 +1,500 0.08% 2,580,804
2016-10-24 2016-10-19 6.320 406,855 -18,700 0.08% 2,571,324
2016-10-17 2016-10-13 6.560 425,555 -2,500 0.09% 2,791,641
2016-10-13 2016-10-11 6.560 428,055 +6,700 0.09% 2,808,041
2016-10-07 2016-10-05 6.720 421,355 -600 0.09% 2,831,506
2016-10-04 2016-09-30 6.480 421,955 +1,300 0.09% 2,734,268
2016-09-29 2016-09-27 6.560 420,655 -19,000 0.09% 2,759,497
2016-09-26 2016-09-22 6.640 439,655 +21,800 0.09% 2,919,309
2016-09-23 2016-09-21 6.800 417,855 -17,800 0.09% 2,841,414
2016-09-13 2016-09-09 7.200 435,655 +29,787 0.09% 3,136,716
2016-09-12 2016-09-08 7.120 405,868 -1,000 0.08% 2,889,780
2016-09-09 2016-09-07 6.720 406,868 -21,000 0.08% 2,734,153
2016-09-07 2016-09-05 6.320 427,868 +18,000 0.09% 2,704,126
2016-09-05 2016-09-01 6.320 409,868 -26,300 0.08% 2,590,366
2016-09-01 2016-08-30 6.160 436,168 -2,000 0.09% 2,686,795
2016-08-23 2016-08-19 6.160 438,168 -12,500 0.09% 2,699,115
2016-08-22 2016-08-18 6.240 450,668 -1,000 0.09% 2,812,168
2016-08-19 2016-08-17 6.080 451,668 -30,000 0.09% 2,746,141
2016-08-18 2016-08-16 6.160 481,668 +2,500 0.10% 2,967,075
2016-08-17 2016-08-15 6.080 479,168 +5,500 0.10% 2,913,341
2016-08-12 2016-08-10 6.240 473,668 -5,000 0.10% 2,955,688
2016-08-11 2016-08-09 6.320 478,668 +5,500 0.10% 3,025,182
2016-08-05 2016-08-03 6.400 473,168 -10,000 0.10% 3,028,275
2016-08-03 2016-07-29 6.400 483,168 +12,000 0.10% 3,092,275
2016-07-29 2016-07-27 6.880 471,168 -30,900 0.10% 3,241,636
2016-07-27 2016-07-25 6.560 502,068 +1,000 0.10% 3,293,566
2016-07-26 2016-07-22 6.720 501,068 +7,400 0.10% 3,367,177
2016-07-25 2016-07-21 6.640 493,668 +20,500 0.10% 3,277,956
2016-07-21 2016-07-19 6.720 473,168 -30,000 0.10% 3,179,689
2016-07-20 2016-07-18 6.720 503,168 +29,000 0.10% 3,381,289
2016-07-19 2016-07-15 6.640 474,168 -500 0.10% 3,148,476
2016-07-18 2016-07-14 6.800 474,668 -25,800 0.10% 3,227,742
2016-07-15 2016-07-13 6.560 500,468 +26,600 0.10% 3,283,070
2016-07-14 2016-07-12 6.560 473,868 +800 0.10% 3,108,574
2016-07-13 2016-07-11 6.400 473,068 +200 0.10% 3,027,635
2016-07-08 2016-07-06 6.320 472,868 +13,500 0.10% 2,988,526
2016-07-06 2016-07-04 6.640 459,368 +2,200 0.09% 3,050,204
2016-07-05 2016-06-30 6.720 457,168 +7,000 0.09% 3,072,169
2016-07-04 2016-06-29 6.640 450,168 -2,000 0.09% 2,989,116
2016-06-30 2016-06-28 6.800 452,168 +1,500 0.09% 3,074,742
2016-06-28 2016-06-24 6.880 450,668 -4,000 0.09% 3,100,596
2016-06-24 2016-06-22 7.200 454,668 +3,400 0.09% 3,273,610
2016-06-20 2016-06-16 6.880 451,268 -1,500 0.09% 3,104,724
2016-06-16 2016-06-14 6.880 452,768 +16,900 0.09% 3,115,044
2016-06-15 2016-06-13 8.240 435,868 +1,000 0.09% 3,591,552
2016-06-14 2016-06-10 8.960 434,868 -1,000 0.09% 3,896,417
2016-06-13 2016-06-08 9.120 435,868 +4,000 0.09% 3,975,116
2016-06-08 2016-06-06 9.920 431,868 +2,100 0.09% 4,284,131
2016-06-07 2016-06-03 9.760 429,768 -3,900 0.09% 4,194,536
2016-06-06 2016-06-02 10.000 433,668 +8,400 0.09% 4,336,680
2016-06-02 2016-05-31 9.360 425,268 -18,400 0.09% 3,980,508
2016-06-01 2016-05-30 9.280 443,668 +2,000 0.09% 4,117,239
2016-05-31 2016-05-27 8.960 441,668 +2,200 0.09% 3,957,345
2016-05-26 2016-05-24 9.200 439,468 -1,000 0.09% 4,043,106
2016-05-25 2016-05-23 9.520 440,468 -1,000 0.09% 4,193,255
2016-05-24 2016-05-20 9.520 441,468 +25,300 0.09% 4,202,775
2016-05-23 2016-05-19 9.360 416,168 -27,400 0.09% 3,895,332
2016-05-20 2016-05-18 9.200 443,568 +1,500 0.09% 4,080,826
2016-05-19 2016-05-17 9.120 442,068 -5,400 0.09% 4,031,660
2016-05-18 2016-05-16 8.880 447,468 +6,100 0.09% 3,973,516
2016-05-17 2016-05-13 9.440 441,368 -5,800 0.09% 4,166,514
2016-05-16 2016-05-12 9.120 447,168 +1,500 0.09% 4,078,172
2016-05-13 2016-05-11 9.760 445,668 -20,400 0.09% 4,349,720
2016-05-12 2016-05-10 10.080 466,068 +2,600 0.10% 4,697,965
2016-05-11 2016-05-09 10.240 463,468 -8,000 0.10% 4,745,912
2016-05-10 2016-05-06 10.160 471,468 +700 0.10% 4,790,115
2016-05-09 2016-05-05 11.040 470,768 +6,000 0.10% 5,197,279
2016-05-06 2016-05-04 10.960 464,768 +30,826 0.10% 5,093,857
2016-05-05 2016-05-03 10.720 433,942 -9,300 0.09% 4,651,858
2016-05-04 2016-04-29 10.080 443,242 +7,800 0.09% 4,467,879
2016-05-03 2016-04-28 10.240 435,442 +2,500 0.09% 4,458,926
2016-04-29 2016-04-27 10.160 432,942 -4,100 0.09% 4,398,691
2016-04-28 2016-04-26 10.720 437,042 +2,980 0.09% 4,685,090
2016-04-27 2016-04-25 9.600 434,062 -5,000 0.09% 4,166,995
2016-04-26 2016-04-22 8.880 439,062 +12,500 0.09% 3,898,871
2016-04-22 2016-04-20 8.880 426,562 -1,300 0.09% 3,787,871
2016-04-19 2016-04-15 8.560 427,862 +600 0.09% 3,662,499
2016-04-13 2016-04-11 8.400 427,262 +2,800 0.09% 3,589,001
2016-04-12 2016-04-08 9.120 424,462 -3,229 0.09% 3,871,093
2016-04-11 2016-04-07 8.800 427,691 -3,000 0.09% 3,763,681
2016-04-05 2016-03-31 8.240 430,691 -5,500 0.09% 3,548,894
2016-04-01 2016-03-30 7.680 436,191 -200 0.09% 3,349,947
2016-03-31 2016-03-29 7.440 436,391 -3,700 0.09% 3,246,749
2016-03-30 2016-03-24 7.840 440,091 +1,000 0.09% 3,450,313
2016-03-24 2016-03-22 8.320 439,091 -4,500 0.09% 3,653,237
2016-03-23 2016-03-21 8.320 443,591 -10,000 0.09% 3,690,677
2016-03-22 2016-03-18 7.520 453,591 -4,800 0.09% 3,411,004
2016-03-21 2016-03-17 7.200 458,391 +5,000 0.09% 3,300,415
2016-03-11 2016-03-09 6.640 453,391 -20,000 0.09% 3,010,516
2016-03-10 2016-03-08 7.040 473,391 +500 0.10% 3,332,673
2016-03-09 2016-03-07 6.320 472,891 +10,000 0.10% 2,988,671
2016-03-08 2016-03-04 6.480 462,891 -2,800 0.10% 2,999,534
2016-03-03 2016-03-01 5.920 465,691 -3,900 0.10% 2,756,891
2016-02-29 2016-02-25 5.920 469,591 +3,500 0.10% 2,779,979
2016-02-25 2016-02-23 6.320 466,091 +2,500 0.10% 2,945,695
2016-02-24 2016-02-22 6.240 463,591 +7,500 0.10% 2,892,808
2016-02-22 2016-02-18 6.080 456,091 -300 0.09% 2,773,033
2016-02-19 2016-02-17 6.000 456,391 -4,500 0.09% 2,738,346
2016-02-15 2016-02-11 5.680 460,891 -2,500 0.10% 2,617,861
2016-02-11 2016-02-04 5.920 463,391 +300 0.10% 2,743,275
2016-01-27 2016-01-25 6.000 463,091 +2,500 0.10% 2,778,546
2016-01-26 2016-01-22 6.240 460,591 -3,600 0.10% 2,874,088
2016-01-20 2016-01-18 6.240 464,191 +1,200 0.10% 2,896,552
2016-01-08 2016-01-06 6.960 462,991 +4,500 0.10% 3,222,417
2016-01-06 2016-01-04 7.120 458,491 +400 0.09% 3,264,456
2016-01-05 2015-12-31 7.280 458,091 +5,500 0.09% 3,334,902
2015-12-30 2015-12-28 7.680 452,591 -1,300 0.09% 3,475,899
2015-12-21 2015-12-17 7.760 453,891 +4,300 0.09% 3,522,194
2015-12-18 2015-12-16 7.760 449,591 +800 0.09% 3,488,826
2015-12-17 2015-12-15 7.520 448,791 +6,200 0.09% 3,374,908
2015-12-14 2015-12-10 7.280 442,591 -3,500 0.09% 3,222,062
2015-12-11 2015-12-09 7.280 446,091 -1,600 0.09% 3,247,542
2015-12-10 2015-12-08 7.280 447,691 -1,500 0.09% 3,259,190
2015-12-02 2015-11-30 7.920 449,191 +1,500 0.09% 3,557,593
2015-11-25 2015-11-23 8.000 447,691 -7,500 0.09% 3,581,528
2015-11-24 2015-11-20 7.760 455,191 -47,700 0.09% 3,532,282
2015-11-23 2015-11-19 7.520 502,891 -10,400 0.10% 3,781,740
2015-11-19 2015-11-17 7.760 513,291 +1,800 0.11% 3,983,138
2015-11-18 2015-11-16 7.680 511,491 +24,400 0.11% 3,928,251
2015-11-17 2015-11-13 8.400 487,091 +1,000 0.10% 4,091,564
2015-11-16 2015-11-12 9.120 486,091 -21,200 0.10% 4,433,150
2015-11-13 2015-11-11 8.880 507,291 +22,000 0.10% 4,504,744
2015-11-12 2015-11-10 9.040 485,291 +5,000 0.10% 4,387,031
2015-11-11 2015-11-09 9.040 480,291 -21,200 0.12% 4,341,831
2015-11-10 2015-11-06 8.560 501,491 +20,600 0.12% 4,292,763
2015-11-09 2015-11-05 9.040 480,891 -54,400 0.12% 4,347,255
2015-11-06 2015-11-04 8.160 535,291 -33,000 0.13% 4,367,975
2015-11-05 2015-11-03 8.000 568,291 -9,200 0.14% 4,546,328
2015-11-02 2015-10-29 6.640 577,491 -3,300 0.14% 3,834,540
2015-10-28 2015-10-26 7.280 580,791 +3,000 0.14% 4,228,158
2015-10-26 2015-10-22 7.280 577,791 -30,000 0.14% 4,206,318
2015-10-23 2015-10-20 7.440 607,791 -2,000 0.15% 4,521,965
2015-10-20 2015-10-16 7.200 609,791 -25,000 0.15% 4,390,495
2015-10-16 2015-10-14 7.200 634,791 +300 0.16% 4,570,495
2015-10-15 2015-10-13 7.040 634,491 +5,000 0.16% 4,466,817
2015-10-13 2015-10-09 7.040 629,491 -3,000 0.15% 4,431,617
2015-10-12 2015-10-08 6.960 632,491 -2,500 0.16% 4,402,137
2015-10-09 2015-10-07 6.720 634,991 +32,500 0.16% 4,267,140
2015-10-08 2015-10-06 6.720 602,491 -11,500 0.15% 4,048,740
2015-09-24 2015-09-22 6.400 613,991 +10,000 0.15% 3,929,542
2015-09-18 2015-09-16 6.560 603,991 -7,700 0.15% 3,962,181
2015-09-15 2015-09-11 6.640 611,691 +4,800 0.15% 4,061,628
2015-09-11 2015-09-09 6.640 606,891 -2,000 0.15% 4,029,756
2015-09-09 2015-09-07 6.160 608,891 -1,300 0.15% 3,750,769
2015-09-07 2015-09-02 6.320 610,191 -500 0.15% 3,856,407
2015-09-01 2015-08-28 6.720 610,691 -6,500 0.15% 4,103,844
2015-08-28 2015-08-26 6.400 617,191 +4,900 0.15% 3,950,022
2015-08-27 2015-08-25 6.160 612,291 +7,600 0.15% 3,771,713
2015-08-26 2015-08-24 6.320 604,691 +66,600 0.15% 3,821,647
2015-08-25 2015-08-21 7.600 538,091 +6,900 0.13% 4,089,492
2015-08-24 2015-08-20 8.640 531,191 -9,800 0.13% 4,589,490
2015-08-20 2015-08-18 8.960 540,991 -2,600 0.13% 4,847,279
2015-08-19 2015-08-17 9.440 543,591 -7,000 0.13% 5,131,499
2015-08-18 2015-08-14 9.200 550,591 +2,500 0.14% 5,065,437
2015-08-17 2015-08-13 8.880 548,091 +2,300 0.13% 4,867,048
2015-08-14 2015-08-12 8.480 545,791 +6,600 0.13% 4,628,308
2015-08-13 2015-08-11 8.960 539,191 -3,700 0.13% 4,831,151
2015-08-12 2015-08-10 8.320 542,891 -10,600 0.13% 4,516,853
2015-08-11 2015-08-07 8.080 553,491 -400 0.14% 4,472,207
2015-08-10 2015-08-06 7.840 553,891 +23,672 0.14% 4,342,505
2015-08-07 2015-08-05 7.840 530,219 -59,300 0.13% 4,156,917
2015-08-06 2015-08-04 8.080 589,519 -3,200 0.15% 4,763,314
2015-08-05 2015-08-03 7.920 592,719 -4,500 0.15% 4,694,334
2015-08-04 2015-07-31 8.400 597,219 +3,700 0.15% 5,016,640
2015-07-31 2015-07-29 8.320 593,519 +2,500 0.15% 4,938,078
2015-07-30 2015-07-28 8.080 591,019 -1,200 0.15% 4,775,434
2015-07-29 2015-07-27 8.160 592,219 -8,500 0.15% 4,832,507
2015-07-28 2015-07-24 9.120 600,719 +9,000 0.15% 5,478,557
2015-07-27 2015-07-23 9.360 591,719 -6,000 0.15% 5,538,490
2015-07-24 2015-07-22 9.280 597,719 -3,814 0.15% 5,546,832
2015-07-23 2015-07-21 9.200 601,533 -13,500 0.15% 5,534,104
2015-07-22 2015-07-20 8.000 615,033 -6,300 0.15% 4,920,264
2015-07-21 2015-07-17 7.120 621,333 +1,500 0.15% 4,423,891
2015-07-17 2015-07-15 6.800 619,833 -7,700 0.15% 4,214,864
2015-07-16 2015-07-14 7.280 627,533 -2,500 0.15% 4,568,440
2015-07-15 2015-07-13 6.880 630,033 -1,500 0.16% 4,334,627
2015-07-14 2015-07-10 6.640 631,533 +4,500 0.16% 4,193,379
2015-07-13 2015-07-09 6.000 627,033 -27,200 0.15% 3,762,198
2015-07-10 2015-07-08 4.240 654,233 -16,800 0.16% 2,773,948
2015-07-09 2015-07-07 5.200 671,033 +24,300 0.17% 3,489,372
2015-07-08 2015-07-06 5.200 646,733 +69,000 0.16% 3,363,012
2015-07-07 2015-07-03 6.000 577,733 +71,300 0.14% 3,466,398
2015-07-06 2015-07-02 7.520 506,433 -5,800 0.12% 3,808,376
2015-07-03 2015-06-30 8.160 512,233 +23,200 0.13% 4,179,821
2015-07-02 2015-06-29 9.680 489,033 +3,000 0.12% 4,733,839
2015-06-30 2015-06-26 10.240 486,033 -23,600 0.12% 4,976,978
2015-06-29 2015-06-25 10.400 509,633 +3,900 0.13% 5,300,183
2015-06-26 2015-06-24 10.080 505,733 -1,000 0.12% 5,097,789
2015-06-25 2015-06-23 10.000 506,733 +3,300 0.12% 5,067,330
2015-06-24 2015-06-22 10.240 503,433 +4,500 0.12% 5,155,154
2015-06-23 2015-06-19 10.640 498,933 +9,000 0.12% 5,308,647
2015-06-22 2015-06-18 10.000 489,933 -4,700 0.12% 4,899,330
2015-06-19 2015-06-17 10.080 494,633 +18,400 0.12% 4,985,901
2015-06-18 2015-06-16 9.760 476,233 +21,600 0.12% 4,648,034
2015-06-17 2015-06-15 10.320 454,633 +4,600 0.11% 4,691,813
2015-06-16 2015-06-12 10.720 450,033 +19,200 0.11% 4,824,354
2015-06-15 2015-06-11 10.960 430,833 -5,500 0.11% 4,721,930
2015-06-12 2015-06-10 10.720 436,333 +13,600 0.13% 4,677,490
2015-06-11 2015-06-09 10.720 422,733 -10,900 0.12% 4,531,698
2015-06-10 2015-06-08 11.520 433,633 +18,100 0.13% 4,995,452
2015-06-09 2015-06-05 12.160 415,533 -12,200 0.12% 5,052,881
2015-06-08 2015-06-04 11.200 427,733 +17,900 0.13% 4,790,610
2015-06-05 2015-06-03 11.680 409,833 +22,500 0.12% 4,786,849
2015-06-04 2015-06-02 12.800 387,333 -9,900 0.11% 4,957,862
2015-06-03 2015-06-01 13.200 397,233 -10,225 0.12% 5,243,476
2015-06-02 2015-05-29 10.320 407,458 -108,940 0.12% 4,204,967
2015-06-01 2015-05-28 8.640 516,398 +3,000 0.15% 4,461,679
2015-05-29 2015-05-27 8.800 513,398 -3,196 0.15% 4,517,902
2015-05-28 2015-05-26 8.400 516,594 +12,106 0.15% 4,339,390
2015-05-27 2015-05-22 8.640 504,488 -7,100 0.15% 4,358,776
2015-05-26 2015-05-21 8.560 511,588 -6,100 0.15% 4,379,193
2015-05-22 2015-05-20 8.480 517,688 +10,000 0.15% 4,389,994
2015-05-21 2015-05-19 8.400 507,688 -5,000 0.15% 4,264,579
2015-05-20 2015-05-18 9.040 512,688 -57,924 0.15% 4,634,700
2015-05-19 2015-05-15 8.000 570,612 +7,000 0.17% 4,564,896
2015-05-18 2015-05-14 7.920 563,612 +12,500 0.17% 4,463,807
2015-05-14 2015-05-12 8.080 551,112 -19,333 0.16% 4,452,985
2015-05-13 2015-05-11 7.840 570,445 -200 0.17% 4,472,289
2015-05-12 2015-05-08 7.760 570,645 -1,200 0.17% 4,428,205
2015-05-11 2015-05-07 7.840 571,845 +23,200 0.17% 4,483,265
2015-05-08 2015-05-06 8.080 548,645 +9,000 0.16% 4,433,052
2015-05-07 2015-05-05 7.680 539,645 +2,100 0.16% 4,144,474
2015-05-06 2015-05-04 7.920 537,545 -5,952 0.16% 4,257,356
2015-05-05 2015-04-30 7.920 543,497 -25,800 0.16% 4,304,496
2015-05-04 2015-04-29 8.160 569,297 -3,772 0.17% 4,645,464
2015-04-30 2015-04-28 8.560 573,069 +1,668 0.17% 4,905,471
2015-04-29 2015-04-27 8.560 571,401 -43,000 0.17% 4,891,193
2015-04-28 2015-04-24 7.840 614,401 -38,900 0.18% 4,816,904
2015-04-27 2015-04-23 8.320 653,301 -61,277 0.19% 5,435,464
2015-04-24 2015-04-22 6.400 714,578 -64,100 0.21% 4,573,299
2015-04-23 2015-04-21 5.200 778,678 -3,600 0.23% 4,049,126
2015-04-21 2015-04-17 5.200 782,278 +12,500 0.23% 4,067,846
2015-04-20 2015-04-16 5.200 769,778 -3,108 0.23% 4,002,846
2015-04-17 2015-04-15 5.200 772,886 -2,500 0.23% 4,019,007
2015-04-16 2015-04-14 5.360 775,386 +46,100 0.23% 4,156,069
2015-04-15 2015-04-13 5.040 729,286 -3,600 0.22% 3,675,601
2015-04-14 2015-04-10 4.400 732,886 +12,057 0.22% 3,224,698
2015-04-13 2015-04-09 4.080 720,829 +4,500 0.21% 2,940,982
2015-04-10 2015-04-08 4.080 716,329 -1,200 0.21% 2,922,622
2015-03-30 2015-03-26 3.840 717,529 +1,300 0.21% 2,755,311
2015-03-27 2015-03-25 3.760 716,229 -1,000 0.21% 2,693,021
2015-03-25 2015-03-23 3.920 717,229 -3,500 0.21% 2,811,538
2015-03-19 2015-03-17 3.760 720,729 -1,000 0.21% 2,709,941
2015-03-18 2015-03-16 3.680 721,729 +1,900 0.21% 2,655,963
2015-03-09 2015-03-05 3.680 719,829 -123,500 0.21% 2,648,971
2015-03-06 2015-03-04 3.760 843,329 -1,300 0.25% 3,170,917
2015-03-04 2015-03-02 3.600 844,629 -11,700 0.25% 3,040,664
2015-02-26 2015-02-24 3.680 856,329 +11,500 0.25% 3,151,291
2015-02-11 2015-02-09 3.440 844,829 -1,200 0.25% 2,906,212
2015-02-10 2015-02-06 3.520 846,029 -26,000 0.25% 2,978,022
2015-02-06 2015-02-04 3.600 872,029 -10,000 0.26% 3,139,304
2015-02-04 2015-02-02 3.520 882,029 +123,500 0.26% 3,104,742
2015-02-02 2015-01-29 3.600 758,529 -122,500 0.22% 2,730,704
2015-01-30 2015-01-28 3.680 881,029 +26,000 0.26% 3,242,187
2015-01-27 2015-01-23 3.520 855,029 -1,900 0.25% 3,009,702
2015-01-26 2015-01-22 3.600 856,929 +123,496 0.25% 3,084,944
2015-01-22 2015-01-20 3.440 733,433 -200 0.22% 2,523,010
2015-01-20 2015-01-16 3.440 733,633 +2,500 0.22% 2,523,698
2015-01-16 2015-01-14 3.440 731,133 +1,000 0.22% 2,515,098
2015-01-06 2015-01-02 3.600 730,133 -1,000 0.22% 2,628,479
2014-12-29 2014-12-22 3.600 731,133 +9,200 0.22% 2,632,079
2014-12-18 2014-12-16 3.440 721,933 -12,500 0.21% 2,483,450
2014-12-17 2014-12-15 3.600 734,433 -3,000 0.22% 2,643,959
2014-12-16 2014-12-12 3.600 737,433 +12,500 0.22% 2,654,759
2014-12-15 2014-12-11 3.600 724,933 -4,000 0.21% 2,609,759
2014-12-11 2014-12-09 3.760 728,933 -21,000 0.22% 2,740,788
2014-12-09 2014-12-05 4.080 749,933 -5,500 0.22% 3,059,727
2014-12-05 2014-12-03 4.080 755,433 -10,800 0.22% 3,082,167
2014-12-03 2014-12-01 4.160 766,233 +2,200 0.23% 3,187,529
2014-12-01 2014-11-27 4.320 764,033 +3,900 0.23% 3,300,623
2014-11-28 2014-11-26 4.080 760,133 +32,500 0.22% 3,101,343
2014-11-27 2014-11-25 4.080 727,633 +15,400 0.21% 2,968,743
2014-11-26 2014-11-24 4.400 712,233 +5,600 0.21% 3,133,825
2014-11-25 2014-11-21 4.400 706,633 +6,200 0.21% 3,109,185
2014-11-18 2014-11-14 4.080 700,433 +12,200 0.21% 2,857,767
2014-11-14 2014-11-12 4.000 688,233 -100 0.20% 2,752,932
2014-11-13 2014-11-11 4.000 688,333 -6,000 0.20% 2,753,332
2014-11-12 2014-11-10 4.240 694,333 +3,400 0.20% 2,943,972
2014-11-10 2014-11-06 3.440 690,933 -4,000 0.20% 2,376,810
2014-11-04 2014-10-31 3.520 694,933 -6,000 0.21% 2,446,164
2014-10-29 2014-10-27 3.440 700,933 +12,500 0.21% 2,411,210
2014-10-24 2014-10-22 3.440 688,433 +75,000 0.20% 2,368,210
2014-10-17 2014-10-15 3.760 613,433 +4,000 0.18% 2,306,508
2014-10-10 2014-10-08 3.520 609,433 +400 0.18% 2,145,204
2014-10-08 2014-10-06 3.520 609,033 +130 0.18% 2,143,796
2014-10-07 2014-10-03 3.440 608,903 -4,000 0.18% 2,094,626
2014-10-03 2014-09-29 3.520 612,903 +7,000 0.18% 2,157,419
2014-09-30 2014-09-26 3.680 605,903 -4,000 0.18% 2,229,723
2014-09-26 2014-09-24 3.680 609,903 -97,500 0.18% 2,244,443
2014-09-25 2014-09-23 3.760 707,403 -11,000 0.21% 2,659,835
2014-09-22 2014-09-18 3.600 718,403 +32,500 0.21% 2,586,251
2014-09-02 2014-08-29 3.680 685,903 -16 0.20% 2,524,123
2014-08-26 2014-08-22 3.920 685,919 -2,500 0.20% 2,688,802
2014-08-25 2014-08-21 4.000 688,419 -39,000 0.20% 2,753,676
2014-08-20 2014-08-18 3.840 727,419 +2,500 0.21% 2,793,289
2014-08-19 2014-08-15 3.760 724,919 -1,000 0.21% 2,725,695
2014-08-18 2014-08-14 3.840 725,919 +6,000 0.21% 2,787,529
2014-08-14 2014-08-12 3.920 719,919 +12,500 0.21% 2,822,082
2014-08-13 2014-08-11 3.920 707,419 +3,000 0.21% 2,773,082
2014-08-12 2014-08-08 3.920 704,419 +1,100 0.21% 2,761,322
2014-08-11 2014-08-07 3.920 703,319 +1,500 0.21% 2,757,010
2014-08-08 2014-08-06 3.920 701,819 +39,000 0.21% 2,751,130
2014-08-06 2014-08-04 4.160 662,819 -4,500 0.20% 2,757,327
2014-07-30 2014-07-28 4.240 667,319 -1,200 0.20% 2,829,433
2014-07-24 2014-07-22 4.160 668,519 -7,000 0.20% 2,781,039
2014-07-18 2014-07-16 4.320 675,519 -2,100 0.20% 2,918,242
2014-07-17 2014-07-15 4.320 677,619 -6,100 0.20% 2,927,314
2014-07-15 2014-07-11 4.160 683,719 +2,500 0.20% 2,844,271
2014-07-10 2014-07-08 4.240 681,219 +42,000 0.20% 2,888,369
2014-07-04 2014-07-02 4.240 639,219 -2,500 0.19% 2,710,289
2014-07-03 2014-06-30 4.240 641,719 -6,300 0.19% 2,720,889
2014-07-02 2014-06-27 4.160 648,019 +12,500 0.19% 2,695,759
2014-06-26 2014-06-24 4.160 635,519 -200 0.19% 2,643,759
2014-06-20 2014-06-18 4.400 635,719 +32,500 0.19% 2,797,164
2014-06-16 2014-06-12 4.560 603,219 +3,500 0.18% 2,750,679
2014-06-13 2014-06-11 4.320 599,719 -500 0.18% 2,590,786
2014-06-11 2014-06-09 4.240 600,219 +700 0.18% 2,544,929
2014-05-27 2014-05-23 4.240 599,519 -6,600 0.18% 2,541,961
2014-05-21 2014-05-19 4.080 606,119 -3,000 0.18% 2,472,966
2014-05-16 2014-05-14 4.160 609,119 -216 0.18% 2,533,935
2014-05-13 2014-05-09 4.080 609,335 -1,300 0.18% 2,486,087
2014-05-09 2014-05-07 4.160 610,635 -1,500 0.18% 2,540,242
2014-04-29 2014-04-25 4.400 612,135 +13,000 0.18% 2,693,394
2014-04-25 2014-04-23 4.560 599,135 +3,200 0.18% 2,732,056
2014-04-23 2014-04-17 4.400 595,935 -2,500 0.18% 2,622,114
2014-04-11 2014-04-09 4.720 598,435 +8,500 0.18% 2,824,613
2014-04-10 2014-04-08 4.800 589,935 -12,400 0.17% 2,831,688
2014-04-08 2014-04-04 4.720 602,335 -1,200 0.18% 2,843,021
2014-04-04 2014-04-02 4.880 603,535 +11,700 0.18% 2,945,251
2014-03-24 2014-03-20 4.880 591,835 +7,000 0.17% 2,888,155
2014-03-21 2014-03-19 4.960 584,835 -4,500 0.17% 2,900,782
2014-03-20 2014-03-18 4.880 589,335 -2,500 0.17% 2,875,955
2014-03-17 2014-03-13 5.040 591,835 -1,300 0.17% 2,982,848
2014-03-11 2014-03-07 5.200 593,135 -497 0.18% 3,084,302
2014-03-10 2014-03-06 5.280 593,632 -2,000 0.18% 3,134,377
2014-03-07 2014-03-05 5.280 595,632 -2,000 0.18% 3,144,937
2014-03-06 2014-03-04 5.200 597,632 +2,000 0.18% 3,107,686
2014-03-05 2014-03-03 5.280 595,632 -20,200 0.18% 3,144,937
2014-02-28 2014-02-26 5.040 615,832 +4,900 0.18% 3,103,793
2014-02-26 2014-02-24 5.120 610,932 +1,300 0.18% 3,127,972
2014-02-25 2014-02-21 5.200 609,632 -6,400 0.18% 3,170,086
2014-02-24 2014-02-20 5.120 616,032 +2,500 0.18% 3,154,084
2014-02-18 2014-02-14 4.880 613,532 +5,000 0.18% 2,994,036
2014-02-17 2014-02-13 4.800 608,532 +4,300 0.18% 2,920,954
2014-02-14 2014-02-12 4.800 604,232 -12,500 0.18% 2,900,314
2014-02-11 2014-02-07 4.880 616,732 +3,000 0.18% 3,009,652
2014-02-10 2014-02-06 4.880 613,732 -12,500 0.18% 2,995,012
2014-02-04 2014-01-28 4.880 626,232 -3,400 0.18% 3,056,012
2014-01-24 2014-01-22 5.120 629,632 +1,900 0.19% 3,223,716
2014-01-22 2014-01-20 5.040 627,732 +7,700 0.19% 3,163,769
2014-01-14 2014-01-10 5.120 620,032 -13,800 0.18% 3,174,564
2014-01-13 2014-01-09 5.120 633,832 -200 0.19% 3,245,220
2014-01-09 2014-01-07 5.120 634,032 +1,500 0.19% 3,246,244
2014-01-08 2014-01-06 5.120 632,532 +5,200 0.19% 3,238,564
2014-01-07 2014-01-03 5.280 627,332 +6,400 0.19% 3,312,313
2014-01-02 2013-12-27 5.280 620,932 -264 0.18% 3,278,521
2013-12-30 2013-12-24 5.280 621,196 -5,800 0.18% 3,279,915
2013-12-27 2013-12-20 5.360 626,996 -7,700 0.19% 3,360,699
2013-12-20 2013-12-18 5.520 634,696 +1,000 0.19% 3,503,522
2013-12-19 2013-12-17 5.360 633,696 +1,100 0.19% 3,396,611
2013-12-18 2013-12-16 5.440 632,596 -71,300 0.19% 3,441,322
2013-12-17 2013-12-13 5.600 703,896 -5,700 0.21% 3,941,818
2013-12-16 2013-12-12 5.600 709,596 +13,832 0.21% 3,973,738
2013-12-11 2013-12-09 5.680 695,764 -2,200 0.21% 3,951,940
2013-12-10 2013-12-06 5.760 697,964 -4,300 0.21% 4,020,273
2013-12-09 2013-12-05 5.920 702,264 -12 0.21% 4,157,403
2013-12-05 2013-12-03 5.600 702,276 -2,000 0.21% 3,932,746
2013-12-04 2013-12-02 5.680 704,276 -11,000 0.21% 4,000,288
2013-12-03 2013-11-29 5.760 715,276 +7,000 0.21% 4,119,990
2013-11-29 2013-11-27 5.920 708,276 -5,000 0.21% 4,192,994
2013-11-28 2013-11-26 6.000 713,276 -1,000 0.21% 4,279,656
2013-11-27 2013-11-25 5.920 714,276 -95 0.21% 4,228,514
2013-11-22 2013-11-20 5.920 714,371 +4,856 0.21% 4,229,076
2013-11-21 2013-11-19 5.840 709,515 +6,500 0.21% 4,143,568
2013-11-20 2013-11-18 6.080 703,015 +9,000 0.21% 4,274,331
2013-11-18 2013-11-14 5.840 694,015 -10,000 0.20% 4,053,048
2013-11-15 2013-11-13 5.920 704,015 -2,200 0.21% 4,167,769
2013-11-14 2013-11-12 6.080 706,215 -7,500 0.21% 4,293,787
2013-11-13 2013-11-11 6.080 713,715 +1,000 0.21% 4,339,387
2013-11-12 2013-11-08 6.160 712,715 +20,800 0.21% 4,390,324
2013-11-11 2013-11-07 6.240 691,915 +7,500 0.20% 4,317,550
2013-11-08 2013-11-06 6.320 684,415 +2,500 0.20% 4,325,503
2013-11-07 2013-11-05 6.240 681,915 +6,400 0.20% 4,255,150
2013-11-06 2013-11-04 6.400 675,515 -8,300 0.20% 4,323,296
2013-11-05 2013-11-01 6.480 683,815 -12,300 0.20% 4,431,121
2013-11-04 2013-10-31 7.200 696,115 +17,000 0.21% 5,012,028
2013-10-31 2013-10-29 6.320 679,115 +5,700 0.20% 4,292,007
2013-10-30 2013-10-28 6.400 673,415 -1,500 0.20% 4,309,856
2013-10-25 2013-10-23 6.400 674,915 -7,700 0.20% 4,319,456
2013-10-23 2013-10-21 6.400 682,615 +3,400 0.20% 4,368,736
2013-10-18 2013-10-16 6.480 679,215 +2,900 0.20% 4,401,313
2013-10-17 2013-10-15 6.480 676,315 +24,600 0.20% 4,382,521
2013-10-10 2013-10-08 6.480 651,715 -91 0.19% 4,223,113
2013-10-04 2013-10-02 6.720 651,806 +800 0.19% 4,380,136
2013-10-02 2013-09-27 6.800 651,006 -500 0.19% 4,426,841
2013-09-30 2013-09-26 6.720 651,506 -7,500 0.19% 4,378,120
2013-09-27 2013-09-25 6.720 659,006 +12,500 0.19% 4,428,520
2013-09-26 2013-09-24 6.720 646,506 +12,500 0.19% 4,344,520
2013-09-23 2013-09-18 6.640 634,006 -3,500 0.19% 4,209,800
2013-09-19 2013-09-17 6.560 637,506 -1,200 0.19% 4,182,039
2013-09-18 2013-09-16 6.640 638,706 -175 0.19% 4,241,008
2013-09-17 2013-09-13 6.480 638,881 +7,700 0.19% 4,139,949
2013-09-16 2013-09-12 6.800 631,181 +25,700 0.19% 4,292,031
2013-09-13 2013-09-11 6.240 605,481 -7,100 0.18% 3,778,201
2013-09-12 2013-09-10 6.240 612,581 -3,600 0.18% 3,822,505
2013-09-11 2013-09-09 6.160 616,181 +5,500 0.18% 3,795,675
2013-09-10 2013-09-06 6.240 610,681 +3,500 0.18% 3,810,649
2013-09-09 2013-09-05 6.240 607,181 +3,500 0.18% 3,788,809
2013-08-30 2013-08-28 6.320 603,681 +1,500 0.18% 3,815,264
2013-08-28 2013-08-26 6.400 602,181 -2,500 0.18% 3,853,958
2013-08-21 2013-08-19 6.640 604,681 -4 0.18% 4,015,082
2013-08-16 2013-08-13 6.560 604,685 +2,500 0.18% 3,966,734
2013-08-15 2013-08-12 6.560 602,185 -4,500 0.18% 3,950,334
2013-08-12 2013-08-08 6.400 606,685 -1,700 0.18% 3,882,784
2013-08-09 2013-08-07 6.320 608,385 +2,500 0.18% 3,844,993
2013-08-08 2013-08-06 6.320 605,885 +2,100 0.18% 3,829,193
2013-08-06 2013-08-02 6.400 603,785 +1,200 0.18% 3,864,224
2013-08-02 2013-07-31 6.240 602,585 +500 0.18% 3,760,130
2013-08-01 2013-07-30 6.400 602,085 -3,000 0.18% 3,853,344
2013-07-30 2013-07-26 6.640 605,085 +4,000 0.18% 4,017,764
2013-07-25 2013-07-23 6.480 601,085 +2,000 0.18% 3,895,031
2013-07-23 2013-07-19 6.560 599,085 -1,500 0.18% 3,929,998
2013-07-22 2013-07-18 6.240 600,585 +13,000 0.18% 3,747,650
2013-07-17 2013-07-15 6.480 587,585 -5,000 0.17% 3,807,551
2013-07-15 2013-07-11 6.560 592,585 -5,000 0.17% 3,887,358
2013-07-12 2013-07-10 6.400 597,585 +2,100 0.18% 3,824,544
2013-07-08 2013-07-04 6.800 595,485 +9,900 0.18% 4,049,298
2013-06-26 2013-06-24 6.560 585,585 +2,500 0.17% 3,841,438
2013-06-25 2013-06-21 7.120 583,085 +23,200 0.17% 4,151,565
2013-06-19 2013-06-17 7.440 559,885 +4,900 0.17% 4,165,544
2013-06-18 2013-06-14 7.600 554,985 -2,800 0.16% 4,217,886
2013-06-17 2013-06-13 7.520 557,785 +20,100 0.16% 4,194,543
2013-06-14 2013-06-11 7.760 537,685 -500 0.16% 4,172,436
2013-06-11 2013-06-07 7.360 538,185 +12,500 0.16% 3,961,042
2013-06-07 2013-06-05 7.360 525,685 +17,500 0.16% 3,869,042
2013-06-06 2013-06-04 7.520 508,185 +2,000 0.15% 3,821,551
2013-06-05 2013-06-03 7.360 506,185 -17,500 0.15% 3,725,522
2013-06-04 2013-05-31 7.600 523,685 +2,000 0.15% 3,980,006
2013-05-30 2013-05-28 7.680 521,685 +8,600 0.15% 4,006,541
2013-05-29 2013-05-27 7.760 513,085 +5,000 0.15% 3,981,540
2013-05-27 2013-05-23 7.600 508,085 +7,280 0.15% 3,861,446
2013-05-23 2013-05-21 7.920 500,805 -6,300 0.15% 3,966,376
2013-05-20 2013-05-15 7.920 507,105 -5,000 0.15% 4,016,272
2013-05-16 2013-05-14 8.080 512,105 +2,000 0.15% 4,137,808
2013-05-15 2013-05-13 8.160 510,105 +5,800 0.15% 4,162,457
2013-05-14 2013-05-10 7.760 504,305 +1,000 0.15% 3,913,407
2013-05-10 2013-05-08 7.840 503,305 -17,000 0.15% 3,945,911
2013-05-09 2013-05-07 7.920 520,305 +4,000 0.15% 4,120,816
2013-05-08 2013-05-06 7.920 516,305 +3,000 0.15% 4,089,136
2013-05-07 2013-05-03 8.080 513,305 +5,000 0.15% 4,147,504
2013-05-06 2013-05-02 8.080 508,305 +2,500 0.15% 4,107,104
2013-05-03 2013-04-30 8.080 505,805 -7,500 0.15% 4,086,904
2013-04-30 2013-04-26 8.400 513,305 +1,500 0.15% 4,311,762
2013-04-29 2013-04-25 8.400 511,805 -500 0.15% 4,299,162
2013-04-26 2013-04-24 8.080 512,305 +12,500 0.15% 4,139,424
2013-04-24 2013-04-22 8.000 499,805 -2,600 0.15% 3,998,440
2013-04-23 2013-04-19 8.080 502,405 -1,500 0.15% 4,059,432
2013-04-22 2013-04-18 8.080 503,905 +3,800 0.15% 4,071,552
2013-04-19 2013-04-17 8.320 500,105 -2,500 0.15% 4,160,874
2013-04-18 2013-04-16 8.400 502,605 +4,100 0.15% 4,221,882
2013-04-17 2013-04-15 8.480 498,505 +3,000 0.15% 4,227,322
2013-04-12 2013-04-10 8.880 495,505 +15,000 0.15% 4,400,084
2013-04-11 2013-04-09 8.960 480,505 -1,300 0.14% 4,305,325
2013-04-10 2013-04-08 8.800 481,805 +6,100 0.14% 4,239,884
2013-04-09 2013-04-05 8.960 475,705 +3,000 0.14% 4,262,317
2013-04-08 2013-04-03 9.200 472,705 -1,200 0.14% 4,348,886
2013-04-05 2013-04-02 9.120 473,905 -20,700 0.14% 4,322,014
2013-04-03 2013-03-28 9.280 494,605 +2,400 0.15% 4,589,934
2013-04-02 2013-03-27 9.440 492,205 +1,600 0.15% 4,646,415
2013-03-26 2013-03-22 9.440 490,605 +300 0.14% 4,631,311
2013-03-22 2013-03-20 9.440 490,305 -22,300 0.14% 4,628,479
2013-03-20 2013-03-18 9.120 512,605 -7,700 0.15% 4,674,958
2013-03-19 2013-03-15 9.120 520,305 +33,500 0.15% 4,745,182
2013-03-18 2013-03-14 9.520 486,805 -3,900 0.14% 4,634,384
2013-03-14 2013-03-12 9.360 490,705 +4,000 0.14% 4,592,999
2013-03-12 2013-03-08 9.600 486,705 -900 0.14% 4,672,368
2013-03-11 2013-03-07 9.760 487,605 -1,400 0.14% 4,759,025
2013-03-05 2013-03-01 9.440 489,005 -3,800 0.14% 4,616,207
2013-03-04 2013-02-28 9.840 492,805 -200 0.15% 4,849,201
2013-02-28 2013-02-26 9.760 493,005 -9,000 0.15% 4,811,729
2013-02-27 2013-02-25 9.680 502,005 +1,200 0.15% 4,859,408
2013-02-26 2013-02-22 9.680 500,805 +7,100 0.15% 4,847,792
2013-02-25 2013-02-21 9.840 493,705 -1,000 0.15% 4,858,057
2013-02-22 2013-02-20 10.320 494,705 +2,300 0.15% 5,105,356
2013-02-21 2013-02-19 10.160 492,405 -38,400 0.15% 5,002,835
2013-02-20 2013-02-18 9.680 530,805 -2,500 0.16% 5,138,192
2013-02-19 2013-02-15 9.760 533,305 -40,100 0.16% 5,205,057
2013-02-18 2013-02-14 9.360 573,405 -12,000 0.17% 5,367,071
2013-02-15 2013-02-08 9.120 585,405 -1,500 0.17% 5,338,894
2013-02-08 2013-02-06 9.200 586,905 -2,000 0.17% 5,399,526
2013-02-07 2013-02-05 9.280 588,905 -2,000 0.17% 5,465,038
2013-02-06 2013-02-04 9.200 590,905 +3,000 0.17% 5,436,326
2013-02-05 2013-02-01 9.360 587,905 -1,500 0.17% 5,502,791
2013-01-30 2013-01-28 9.120 589,405 -4,500 0.17% 5,375,374
2013-01-29 2013-01-25 8.880 593,905 +4,500 0.18% 5,273,876
2013-01-25 2013-01-23 9.280 589,405 +4,400 0.17% 5,469,678
2013-01-24 2013-01-22 9.440 585,005 -12,800 0.17% 5,522,447
2013-01-23 2013-01-21 9.120 597,805 -2,300 0.18% 5,451,982
2013-01-22 2013-01-18 9.120 600,105 -1,900 0.18% 5,472,958
2013-01-21 2013-01-17 9.040 602,005 -1,500 0.18% 5,442,125
2013-01-18 2013-01-16 8.960 603,505 +4,400 0.18% 5,407,405
2013-01-17 2013-01-15 9.120 599,105 +300 0.18% 5,463,838
2013-01-16 2013-01-14 9.040 598,805 -1,200 0.18% 5,413,197
2013-01-15 2013-01-11 8.960 600,005 +8,300 0.18% 5,376,045
2013-01-14 2013-01-10 9.200 591,705 -4,000 0.17% 5,443,686
2013-01-11 2013-01-09 9.280 595,705 -2,500 0.18% 5,528,142
2013-01-10 2013-01-08 8.960 598,205 +1,500 0.18% 5,359,917
2013-01-09 2013-01-07 9.200 596,705 +8,400 0.18% 5,489,686
2013-01-08 2013-01-04 9.040 588,305 +1,600 0.17% 5,318,277
2013-01-07 2013-01-03 9.440 586,705 -5,800 0.17% 5,538,495
2013-01-04 2013-01-02 8.880 592,505 -6,200 0.17% 5,261,444
2013-01-03 2012-12-31 8.640 598,705 -7,800 0.18% 5,172,811
2013-01-02 2012-12-27 8.560 606,505 -1,320 0.18% 5,191,683
2012-12-21 2012-12-19 8.640 607,825 +14,500 0.18% 5,251,608
2012-12-20 2012-12-18 8.640 593,325 -2,000 0.18% 5,126,328
2012-12-19 2012-12-17 8.560 595,325 -3,900 0.18% 5,095,982
2012-12-18 2012-12-14 8.560 599,225 -500 0.18% 5,129,366
2012-12-17 2012-12-13 8.720 599,725 +8,000 0.18% 5,229,602
2012-12-14 2012-12-12 8.400 591,725 +1,452 0.17% 4,970,490
2012-12-13 2012-12-11 8.400 590,273 +11,700 0.17% 4,958,293
2012-12-12 2012-12-10 8.400 578,573 +2,500 0.17% 4,860,013
2012-12-11 2012-12-07 8.240 576,073 +3,980 0.17% 4,746,842
2012-12-10 2012-12-06 8.240 572,093 -1,900 0.17% 4,714,046
2012-12-07 2012-12-05 8.480 573,993 +5,500 0.17% 4,867,461
2012-12-06 2012-12-04 8.320 568,493 +10,500 0.17% 4,729,862
2012-12-05 2012-12-03 8.560 557,993 +6,000 0.16% 4,776,420
2012-12-04 2012-11-30 8.880 551,993 -6,200 0.16% 4,901,698
2012-11-30 2012-11-28 8.960 558,193 +1,900 0.16% 5,001,409
2012-11-29 2012-11-27 8.640 556,293 -1,200 0.16% 4,806,372
2012-11-28 2012-11-26 9.040 557,493 -24,700 0.16% 5,039,737
2012-11-26 2012-11-22 8.720 582,193 +5,776 0.17% 5,076,723
2012-11-22 2012-11-20 8.720 576,417 -2,000 0.17% 5,026,356
2012-11-20 2012-11-16 8.640 578,417 +3,000 0.17% 4,997,523
2012-11-19 2012-11-15 8.560 575,417 +1,900 0.17% 4,925,570
2012-11-16 2012-11-14 8.880 573,517 -1,400 0.17% 5,092,831
2012-11-15 2012-11-13 8.640 574,917 -2,400 0.17% 4,967,283
2012-11-14 2012-11-12 8.960 577,317 +13,800 0.17% 5,172,760
2012-11-12 2012-11-08 9.600 563,517 -1,193 0.17% 5,409,763
2012-11-09 2012-11-07 9.680 564,710 +9,800 0.17% 5,466,393
2012-11-08 2012-11-06 8.720 554,910 +2,500 0.16% 4,838,815
2012-11-07 2012-11-05 8.800 552,410 -5,200 0.16% 4,861,208
2012-11-06 2012-11-02 8.640 557,610 +3,000 0.16% 4,817,750
2012-11-05 2012-11-01 8.720 554,610 +2,000 0.16% 4,836,199
2012-11-02 2012-10-31 8.800 552,610 -1,500 0.16% 4,862,968
2012-11-01 2012-10-30 8.640 554,110 -10,400 0.16% 4,787,510
2012-10-30 2012-10-26 8.400 564,510 +1,800 0.17% 4,741,884
2012-10-29 2012-10-25 8.640 562,710 -900 0.17% 4,861,814
2012-10-26 2012-10-24 8.640 563,610 +4,000 0.17% 4,869,590
2012-10-25 2012-10-22 8.800 559,610 +2,500 0.17% 4,924,568
2012-10-24 2012-10-19 8.800 557,110 +17,000 0.16% 4,902,568
2012-10-22 2012-10-18 8.720 540,110 -4,500 0.16% 4,709,759
2012-10-19 2012-10-17 8.640 544,610 -1,200 0.16% 4,705,430
2012-10-15 2012-10-11 8.880 545,810 +4,500 0.16% 4,846,793
2012-10-11 2012-10-09 8.960 541,310 +1,500 0.16% 4,850,138
2012-10-10 2012-10-08 8.720 539,810 +2,700 0.16% 4,707,143
2012-10-09 2012-10-05 9.120 537,110 -4,300 0.16% 4,898,443
2012-10-08 2012-10-04 8.800 541,410 -3,000 0.16% 4,764,408
2012-10-05 2012-10-03 8.560 544,410 +15,500 0.16% 4,660,150
2012-10-03 2012-09-27 9.200 528,910 +4,000 0.16% 4,865,972
2012-09-28 2012-09-26 9.200 524,910 -11,700 0.15% 4,829,172
2012-09-27 2012-09-25 9.760 536,610 +1,500 0.16% 5,237,314
2012-09-26 2012-09-24 9.520 535,110 -2,000 0.16% 5,094,247
2012-09-25 2012-09-21 9.280 537,110 +100 0.16% 4,984,381
2012-09-21 2012-09-19 9.760 537,010 -1,800 0.16% 5,241,218
2012-09-20 2012-09-18 9.760 538,810 +2,000 0.16% 5,258,786
2012-09-19 2012-09-17 9.760 536,810 -1,700 0.16% 5,239,266
2012-09-18 2012-09-14 10.320 538,510 -34,700 0.16% 5,557,423
2012-09-17 2012-09-13 10.400 573,210 +600 0.17% 5,961,384
2012-09-14 2012-09-12 9.600 572,610 -3,500 0.17% 5,497,056
2012-09-13 2012-09-11 9.360 576,110 +3,500 0.17% 5,392,390
2012-09-12 2012-09-10 9.120 572,610 -6,800 0.17% 5,222,203
2012-09-11 2012-09-07 8.400 579,410 +1,500 0.17% 4,867,044
2012-09-10 2012-09-06 8.240 577,910 -2,000 0.17% 4,761,978
2012-09-07 2012-09-05 8.080 579,910 -1,000 0.17% 4,685,673
2012-09-06 2012-09-04 7.440 580,910 +1,800 0.17% 4,321,970
2012-09-05 2012-09-03 8.000 579,110 -5,000 0.17% 4,632,880
2012-09-04 2012-08-31 8.240 584,110 -500 0.17% 4,813,066
2012-08-31 2012-08-29 8.560 584,610 +1,500 0.17% 5,004,262
2012-08-28 2012-08-24 8.800 583,110 -7,000 0.17% 5,131,368
2012-08-15 2012-08-13 9.600 590,110 +5,000 0.17% 5,665,056
2012-08-14 2012-08-10 9.680 585,110 -2,600 0.17% 5,663,865
2012-08-13 2012-08-09 9.840 587,710 +5,400 0.17% 5,783,066
2012-08-10 2012-08-08 9.520 582,310 +6,200 0.17% 5,543,591
2012-08-09 2012-08-07 9.280 576,110 +1,700 0.17% 5,346,301
2012-08-08 2012-08-06 9.440 574,410 +2,500 0.17% 5,422,430
2012-08-06 2012-08-02 9.440 571,910 -12,884 0.17% 5,398,830
2012-08-03 2012-08-01 9.440 584,794 +2,800 0.17% 5,520,455
2012-08-02 2012-07-31 9.280 581,994 -800 0.17% 5,400,904
2012-07-31 2012-07-27 10.160 582,794 +8,400 0.17% 5,921,187
2012-07-23 2012-07-19 10.640 574,394 +5,000 0.17% 6,111,552
2012-07-20 2012-07-18 10.640 569,394 +2,500 0.17% 6,058,352
2012-07-19 2012-07-17 10.560 566,894 +2,600 0.17% 5,986,401
2012-07-17 2012-07-13 10.560 564,294 +400 0.17% 5,958,945
2012-07-16 2012-07-12 10.560 563,894 +1,200 0.17% 5,954,721
2012-07-13 2012-07-11 10.640 562,694 +1,900 0.17% 5,987,064
2012-07-12 2012-07-10 10.640 560,794 +5,000 0.16% 5,966,848
2012-07-11 2012-07-09 10.640 555,794 -1,100 0.16% 5,913,648
2012-07-10 2012-07-06 10.640 556,894 -2,000 0.16% 5,925,352
2012-07-06 2012-07-04 10.480 558,894 +2,800 0.16% 5,857,209
2012-07-05 2012-07-03 9.920 556,094 +1,300 0.16% 5,516,452
2012-07-04 2012-06-29 9.760 554,794 -13,800 0.16% 5,414,789
2012-07-03 2012-06-28 9.440 568,594 -9,800 0.17% 5,367,527
2012-06-29 2012-06-27 10.400 578,394 +100 0.17% 6,015,298
2012-06-28 2012-06-26 11.040 578,294 +1,400 0.17% 6,384,366
2012-06-27 2012-06-25 11.440 576,894 -1,000 0.17% 6,599,667
2012-06-26 2012-06-22 11.280 577,894 -2,500 0.17% 6,518,644
2012-06-25 2012-06-21 11.040 580,394 -200 0.17% 6,407,550
2012-06-22 2012-06-20 10.800 580,594 +2,500 0.17% 6,270,415
2012-06-21 2012-06-19 10.480 578,094 -300 0.17% 6,058,425
2012-06-20 2012-06-18 10.640 578,394 +900 0.17% 6,154,112
2012-06-19 2012-06-15 10.720 577,494 +1,200 0.17% 6,190,736
2012-06-18 2012-06-14 10.720 576,294 +12,500 0.17% 6,177,872
2012-06-15 2012-06-13 11.040 563,794 -2,000 0.17% 6,224,286
2012-06-13 2012-06-11 10.080 565,794 -80 0.17% 5,703,204
2012-06-12 2012-06-08 10.080 565,874 -1,300 0.17% 5,704,010
2012-06-08 2012-06-06 10.080 567,174 -300 0.17% 5,717,114
2012-06-05 2012-06-01 10.080 567,474 -2,500 0.17% 5,720,138
2012-06-04 2012-05-31 10.240 569,974 -4,000 0.17% 5,836,534
2012-06-01 2012-05-30 10.000 573,974 +2,700 0.17% 5,739,740
2012-05-30 2012-05-28 10.000 571,274 -1,212 0.17% 5,712,740
2012-05-29 2012-05-25 10.000 572,486 -300 0.17% 5,724,860
2012-05-28 2012-05-24 10.000 572,786 -3,800 0.17% 5,727,860
2012-05-25 2012-05-23 10.000 576,586 +1,500 0.17% 5,765,860
2012-05-24 2012-05-22 9.920 575,086 +2,000 0.17% 5,704,853
2012-05-22 2012-05-18 9.760 573,086 -6,200 0.17% 5,593,319
2012-05-21 2012-05-17 9.840 579,286 -1,800 0.17% 5,700,174
2012-05-18 2012-05-16 9.680 581,086 -1,300 0.17% 5,624,912
2012-05-16 2012-05-14 9.840 582,386 -500 0.17% 5,730,678
2012-05-15 2012-05-11 9.920 582,886 -1,100 0.17% 5,782,229
2012-05-14 2012-05-10 9.840 583,986 -400 0.17% 5,746,422
2012-05-11 2012-05-09 10.080 584,386 -1,300 0.17% 5,890,611
2012-05-10 2012-05-08 9.680 585,686 -33,800 0.17% 5,669,440
2012-05-09 2012-05-07 9.600 619,486 -800 0.18% 5,947,066
2012-05-08 2012-05-04 9.680 620,286 -2,100 0.18% 6,004,368
2012-05-07 2012-05-03 9.600 622,386 -8,100 0.18% 5,974,906
2012-05-04 2012-05-02 9.760 630,486 -3,800 0.19% 6,153,543
2012-05-03 2012-04-30 9.680 634,286 +2,400 0.19% 6,139,888
2012-05-02 2012-04-27 10.000 631,886 -12,180 0.19% 6,318,860
2012-04-24 2012-04-20 8.800 644,066 -1,000 0.19% 5,667,781
2012-04-20 2012-04-18 8.160 645,066 -300 0.19% 5,263,739
2012-04-16 2012-04-12 8.000 645,366 +1,200 0.19% 5,162,928
2012-04-13 2012-04-11 8.160 644,166 -1,500 0.19% 5,256,395
2012-04-12 2012-04-10 8.480 645,666 -5,024 0.19% 5,475,248
2012-04-11 2012-04-05 8.400 650,690 -4,500 0.19% 5,465,796
2012-04-10 2012-04-03 8.400 655,190 +700 0.19% 5,503,596
2012-04-05 2012-04-02 8.240 654,490 -9,000 0.19% 5,392,998
2012-04-03 2012-03-30 8.240 663,490 +3,000 0.19% 5,467,158
2012-03-30 2012-03-28 8.000 660,490 +4,800 0.19% 5,283,920
2012-03-29 2012-03-27 8.400 655,690 +2,500 0.19% 5,507,796
2012-03-28 2012-03-26 8.320 653,190 +1,000 0.19% 5,434,541
2012-03-27 2012-03-23 8.400 652,190 -6,300 0.19% 5,478,396
2012-03-23 2012-03-21 8.560 658,490 -600 0.19% 5,636,674
2012-03-21 2012-03-19 8.720 659,090 -1,500 0.19% 5,747,265
2012-03-16 2012-03-14 8.880 660,590 +11,600 0.19% 5,866,039
2012-03-15 2012-03-13 8.880 648,990 -16,600 0.19% 5,763,031
2012-03-13 2012-03-09 8.400 665,590 -5,600 0.20% 5,590,956
2012-03-12 2012-03-08 8.080 671,190 +7,000 0.20% 5,423,215
2012-03-09 2012-03-07 7.760 664,190 +1,500 0.19% 5,154,114
2012-03-08 2012-03-06 7.920 662,690 +7,500 0.19% 5,248,505
2012-03-07 2012-03-05 8.400 655,190 +5,000 0.19% 5,503,596
2012-03-06 2012-03-02 8.640 650,190 +12,900 0.19% 5,617,642
2012-03-05 2012-03-01 8.560 637,290 -3,000 0.19% 5,455,202
2012-03-02 2012-02-29 9.280 640,290 +5,000 0.19% 5,941,891
2012-03-01 2012-02-28 9.360 635,290 +4,200 0.19% 5,946,314
2012-02-29 2012-02-27 9.200 631,090 -4,000 0.19% 5,806,028
2012-02-28 2012-02-24 9.440 635,090 -8,600 0.19% 5,995,250
2012-02-27 2012-02-23 9.040 643,690 -13,900 0.19% 5,818,958
2012-02-24 2012-02-22 9.200 657,590 -8,500 0.19% 6,049,828
2012-02-22 2012-02-20 8.800 666,090 -13,200 0.20% 5,861,592
2012-02-21 2012-02-17 8.320 679,290 +2,500 0.20% 5,651,693
2012-02-20 2012-02-16 8.080 676,790 +4,300 0.20% 5,468,463
2012-02-17 2012-02-15 8.240 672,490 -3,800 0.20% 5,541,318
2012-02-16 2012-02-14 8.240 676,290 -41,100 0.20% 5,572,630
2012-02-15 2012-02-13 8.000 717,390 -98,200 0.21% 5,739,120
2012-02-14 2012-02-10 7.920 815,590 -36,500 0.24% 6,459,473
2012-02-13 2012-02-09 8.320 852,090 -1,220 0.25% 7,089,389
2012-02-10 2012-02-08 8.160 853,310 -9,700 0.25% 6,963,010
2012-02-09 2012-02-07 7.440 863,010 +1,300 0.25% 6,420,794
2012-02-08 2012-02-06 7.440 861,710 +456 0.25% 6,411,122
2012-02-07 2012-02-03 7.440 861,254 -2,500 0.25% 6,407,730
2012-02-06 2012-02-02 7.520 863,754 +8,500 0.25% 6,495,430
2012-02-03 2012-02-01 7.040 855,254 +2,400 0.25% 6,020,988
2012-02-01 2012-01-30 7.200 852,854 +15,000 0.25% 6,140,549
2012-01-31 2012-01-27 7.520 837,854 +2,500 0.25% 6,300,662
2012-01-30 2012-01-26 7.600 835,354 +4,400 0.25% 6,348,690
2012-01-27 2012-01-20 7.200 830,954 +400 0.24% 5,982,869
2012-01-26 2012-01-19 6.960 830,554 -6,600 0.24% 5,780,656
2012-01-20 2012-01-18 6.640 837,154 -7,000 0.25% 5,558,703
2012-01-19 2012-01-17 6.720 844,154 +2,500 0.25% 5,672,715
2012-01-18 2012-01-16 6.480 841,654 +700 0.25% 5,453,918
2012-01-16 2012-01-12 6.720 840,954 -19,800 0.25% 5,651,211
2012-01-13 2012-01-11 6.160 860,754 -19,000 0.25% 5,302,245
2012-01-12 2012-01-10 5.760 879,754 -400 0.26% 5,067,383
2012-01-11 2012-01-09 5.360 880,154 +2,200 0.26% 4,717,625
2012-01-10 2012-01-06 5.440 877,954 -4,900 0.26% 4,776,070
2012-01-09 2012-01-05 5.040 882,854 +12,200 0.26% 4,449,584
2012-01-04 2011-12-30 5.040 870,654 -3,500 0.26% 4,388,096
2012-01-03 2011-12-29 5.120 874,154 -6,300 0.26% 4,475,668
2011-12-30 2011-12-28 5.040 880,454 +500 0.26% 4,437,488
2011-12-28 2011-12-22 5.200 879,954 -5,900 0.26% 4,575,761
2011-12-23 2011-12-21 5.040 885,854 +35,880 0.26% 4,464,704
2011-12-22 2011-12-20 5.120 849,974 +3,000 0.25% 4,351,867
2011-12-21 2011-12-19 5.520 846,974 -3,600 0.25% 4,675,296
2011-12-20 2011-12-16 5.920 850,574 -1,000 0.25% 5,035,398
2011-12-19 2011-12-15 5.760 851,574 -3,500 0.25% 4,905,066
2011-12-16 2011-12-14 5.920 855,074 -2,000 0.25% 5,062,038
2011-12-15 2011-12-13 6.000 857,074 -2,500 0.25% 5,142,444
2011-12-14 2011-12-12 6.080 859,574 +1,800 0.25% 5,226,210
2011-12-13 2011-12-09 6.160 857,774 +12,400 0.25% 5,283,888
2011-12-12 2011-12-08 6.400 845,374 +800 0.25% 5,410,394
2011-12-09 2011-12-07 6.400 844,574 +3,100 0.25% 5,405,274
2011-12-08 2011-12-06 6.240 841,474 -4,500 0.25% 5,250,798
2011-12-07 2011-12-05 6.400 845,974 +9,500 0.25% 5,414,234
2011-12-06 2011-12-02 6.640 836,474 +2,000 0.25% 5,554,187
2011-12-05 2011-12-01 6.640 834,474 +5,100 0.24% 5,540,907
2011-12-02 2011-11-30 6.560 829,374 +38,700 0.24% 5,440,693
2011-12-01 2011-11-29 8.000 790,674 -5,600 0.23% 6,325,392
2011-11-30 2011-11-28 8.000 796,274 +2,196 0.23% 6,370,192
2011-11-29 2011-11-25 8.080 794,078 +6,400 0.23% 6,416,150
2011-11-25 2011-11-23 8.320 787,678 +2,100 0.23% 6,553,481
2011-11-24 2011-11-22 8.960 785,578 +9,500 0.23% 7,038,779
2011-11-23 2011-11-21 9.040 776,078 +14,500 0.23% 7,015,745
2011-11-22 2011-11-18 9.200 761,578 +3,200 0.22% 7,006,518
2011-11-18 2011-11-16 9.360 758,378 -2,100 0.22% 7,098,418
2011-11-17 2011-11-15 9.760 760,478 +3,300 0.22% 7,422,265
2011-11-16 2011-11-14 9.520 757,178 -17,200 0.22% 7,208,335
2011-11-15 2011-11-11 9.200 774,378 +6,700 0.23% 7,124,278
2011-11-14 2011-11-10 8.960 767,678 -8,500 0.23% 6,878,395
2011-11-11 2011-11-09 9.360 776,178 +1,500 0.23% 7,265,026
2011-11-10 2011-11-08 9.280 774,678 -7,100 0.23% 7,189,012
2011-11-08 2011-11-04 8.720 781,778 +2,500 0.23% 6,817,104
2011-11-07 2011-11-03 8.560 779,278 -3,500 0.23% 6,670,620
2011-11-04 2011-11-02 8.480 782,778 +4,500 0.23% 6,637,957
2011-11-03 2011-11-01 8.560 778,278 +2,600 0.23% 6,662,060
2011-11-02 2011-10-31 8.800 775,678 -18,600 0.23% 6,825,966
2011-11-01 2011-10-28 9.440 794,278 +20,800 0.23% 7,497,984
2011-10-31 2011-10-27 9.840 773,478 -2,200 0.23% 7,611,024
2011-10-28 2011-10-26 9.120 775,678 -900 0.23% 7,074,183
2011-10-27 2011-10-25 9.360 776,578 +27,500 0.23% 7,268,770
2011-10-26 2011-10-24 9.520 749,078 -5,100 0.22% 7,131,223
2011-10-25 2011-10-21 8.720 754,178 +4,000 0.22% 6,576,432
2011-10-24 2011-10-20 8.320 750,178 -4,800 0.22% 6,241,481
2011-10-21 2011-10-19 8.880 754,978 +16,400 0.22% 6,704,205
2011-10-20 2011-10-18 8.720 738,578 -1,300 0.22% 6,440,400
2011-10-19 2011-10-17 9.600 739,878 -2,100 0.22% 7,102,829
2011-10-18 2011-10-14 9.280 741,978 -3,700 0.22% 6,885,556
2011-10-17 2011-10-13 9.840 745,678 +32,400 0.22% 7,337,472
2011-10-14 2011-10-12 10.000 713,278 -500 0.21% 7,132,780
2011-10-13 2011-10-11 8.000 713,778 -7,000 0.21% 5,710,224
2011-10-12 2011-10-10 7.680 720,778 -29,500 0.21% 5,535,575
2011-10-11 2011-10-07 7.120 750,278 +6,900 0.22% 5,341,979
2011-10-10 2011-10-06 6.720 743,378 +25,320 0.22% 4,995,500
2011-10-07 2011-10-04 6.800 718,058 +11,400 0.21% 4,882,794
2011-10-06 2011-10-03 7.200 706,658 +19,100 0.21% 5,087,938
2011-10-04 2011-09-30 8.000 687,558 -700 0.20% 5,500,464
2011-10-03 2011-09-28 8.240 688,258 +4,900 0.20% 5,671,246
2011-09-30 2011-09-27 8.000 683,358 -9,400 0.20% 5,466,864
2011-09-28 2011-09-26 7.200 692,758 +1,700 0.20% 4,987,858
2011-09-27 2011-09-23 7.520 691,058 +16,900 0.20% 5,196,756
2011-09-26 2011-09-22 8.640 674,158 +34,200 0.20% 5,824,725
2011-09-23 2011-09-21 9.680 639,958 +42,200 0.19% 6,194,793
2011-09-22 2011-09-20 11.200 597,758 -16,300 0.17% 6,694,890
2011-09-21 2011-09-19 11.120 614,058 -1,000 0.18% 6,828,325
2011-09-20 2011-09-16 11.920 615,058 -7,800 0.18% 7,331,491
2011-09-19 2011-09-15 10.800 622,858 -5,800 0.18% 6,726,866
2011-09-16 2011-09-14 10.240 628,658 -3,000 0.18% 6,437,458
2011-09-15 2011-09-12 10.400 631,658 +2,400 0.18% 6,569,243
2011-09-14 2011-09-09 11.040 629,258 -5,100 0.18% 6,947,008
2011-09-12 2011-09-08 11.200 634,358 -500 0.18% 7,104,810
2011-09-09 2011-09-07 10.800 634,858 +27,900 0.19% 6,856,466
2011-09-08 2011-09-06 11.520 606,958 +19,852 0.18% 6,992,156
2011-09-07 2011-09-05 12.640 587,106 -3,200 0.17% 7,421,020
2011-09-06 2011-09-02 13.200 590,306 -2,500 0.17% 7,792,039
2011-09-05 2011-09-01 13.200 592,806 +2,000 0.17% 7,825,039
2011-09-02 2011-08-31 12.800 590,806 -7,784 0.17% 7,562,317
2011-08-31 2011-08-29 11.920 598,590 -7,300 0.17% 7,135,193
2011-08-29 2011-08-25 12.160 605,890 +1,000 0.18% 7,367,622
2011-08-26 2011-08-24 12.240 604,890 -7,500 0.18% 7,403,854
2011-08-25 2011-08-23 12.400 612,390 -8,000 0.18% 7,593,636
2011-08-24 2011-08-22 11.600 620,390 -1,500 0.18% 7,196,524
2011-08-23 2011-08-19 11.120 621,890 +1,900 0.18% 6,915,417
2011-08-22 2011-08-18 12.320 619,990 +600 0.18% 7,638,277
2011-08-19 2011-08-17 12.880 619,390 +10,000 0.18% 7,977,743
2011-08-18 2011-08-16 13.440 609,390 +4,800 0.18% 8,190,202
2011-08-17 2011-08-15 13.600 604,590 -1,148 0.18% 8,222,424
2011-08-16 2011-08-12 13.360 605,738 +1,200 0.18% 8,092,660
2011-08-15 2011-08-11 13.520 604,538 +3,800 0.18% 8,173,354
2011-08-12 2011-08-10 13.360 600,738 -124,200 0.18% 8,025,860
2011-08-11 2011-08-09 13.280 724,938 -9,900 0.21% 9,627,177
2011-08-10 2011-08-08 14.000 734,838 -400 0.21% 10,287,732
2011-08-09 2011-08-05 14.320 735,238 -3,600 0.21% 10,528,608
2011-08-08 2011-08-04 15.680 738,838 -600 0.22% 11,584,980
2011-08-05 2011-08-03 15.840 739,438 -21,792 0.22% 11,712,698
2011-08-03 2011-08-01 16.400 761,230 -3,900 0.22% 12,484,172
2011-08-01 2011-07-28 16.240 765,130 -8,400 0.22% 12,425,711
2011-07-29 2011-07-27 16.320 773,530 -17,860 0.23% 12,624,010
2011-07-28 2011-07-26 16.400 791,390 +2,500 0.23% 12,978,796
2011-07-27 2011-07-25 16.000 788,890 +21,100 0.23% 12,622,240
2011-07-26 2011-07-22 16.000 767,790 -8,200 0.22% 12,284,640
2011-07-25 2011-07-21 15.920 775,990 +8,500 0.23% 12,353,761
2011-07-22 2011-07-20 16.080 767,490 +29,900 0.22% 12,341,239
2011-07-21 2011-07-19 16.240 737,590 +7,900 0.21% 11,978,462
2011-07-20 2011-07-18 16.800 729,690 -12,800 0.21% 12,258,792
2011-07-19 2011-07-15 16.960 742,490 +600 0.22% 12,592,630
2011-07-18 2011-07-14 17.040 741,890 +300 0.22% 12,641,806
2011-07-15 2011-07-13 16.960 741,590 -4,700 0.22% 12,577,366
2011-07-14 2011-07-12 16.480 746,290 -892 0.22% 12,298,859
2011-07-13 2011-07-11 17.120 747,182 +5,800 0.22% 12,791,756
2011-07-12 2011-07-08 17.440 741,382 -17,600 0.22% 12,929,702
2011-07-11 2011-07-07 17.040 758,982 -35,900 0.22% 12,933,053
2011-07-08 2011-07-06 16.960 794,882 -1,300 0.23% 13,481,199
2011-07-07 2011-07-05 16.880 796,182 -15,500 0.23% 13,439,552
2011-07-06 2011-07-04 17.040 811,682 +3,200 0.24% 13,831,061
2011-07-05 2011-06-30 16.640 808,482 -2,900 0.24% 13,453,140
2011-07-04 2011-06-29 16.320 811,382 -19,200 0.24% 13,241,754
2011-06-30 2011-06-28 15.840 830,582 -30,000 0.24% 13,156,419
2011-06-29 2011-06-27 16.000 860,582 -1,100 0.25% 13,769,312
2011-06-28 2011-06-24 16.240 861,682 -600 0.25% 13,993,716
2011-06-27 2011-06-23 16.160 862,282 +500 0.25% 13,934,477
2011-06-24 2011-06-22 16.000 861,782 -3,800 0.25% 13,788,512
2011-06-23 2011-06-21 15.840 865,582 +5,500 0.25% 13,710,819
2011-06-22 2011-06-20 15.520 860,082 +4,500 0.25% 13,348,473
2011-06-21 2011-06-17 16.240 855,582 -2,600 0.25% 13,894,652
2011-06-20 2011-06-16 16.720 858,182 -14,200 0.25% 14,348,803
2011-06-17 2011-06-15 17.200 872,382 -21,100 0.25% 15,004,970
2011-06-16 2011-06-14 17.600 893,482 -43,248 0.26% 15,725,283
2011-06-10 2011-06-08 16.080 936,730 -2,600 0.28% 15,062,618
2011-06-09 2011-06-07 16.080 939,330 -20,100 0.28% 15,104,426
2011-06-08 2011-06-03 16.480 959,430 +1,100 0.28% 15,811,406
2011-06-07 2011-06-02 16.560 958,330 +1,300 0.28% 15,869,945
2011-06-03 2011-06-01 17.040 957,030 +2,500 0.29% 16,307,791
2011-06-02 2011-05-31 17.440 954,530 +9,000 0.28% 16,647,003
2011-06-01 2011-05-30 16.160 945,530 +300 0.28% 15,279,765
2011-05-31 2011-05-27 16.400 945,230 -7,100 0.28% 15,501,772
2011-05-30 2011-05-26 16.400 952,330 -92 0.28% 15,618,212
2011-05-27 2011-05-25 16.240 952,422 +13,300 0.28% 15,467,333
2011-05-26 2011-05-24 16.320 939,122 +2,700 0.28% 15,326,471
2011-05-25 2011-05-23 16.480 936,422 -7,273 0.28% 15,432,235
2011-05-24 2011-05-20 16.720 943,695 +1,800 0.28% 15,778,580
2011-05-23 2011-05-19 17.200 941,895 +900 0.28% 16,200,594
2011-05-20 2011-05-18 16.640 940,995 +2,400 0.28% 15,658,157
2011-05-19 2011-05-17 16.400 938,595 +4,200 0.28% 15,392,958
2011-05-18 2011-05-16 15.840 934,395 +180 0.28% 14,800,817
2011-05-17 2011-05-13 16.000 934,215 +9,000 0.28% 14,947,440
2011-05-16 2011-05-12 15.760 925,215 +3,300 0.28% 14,581,388
2011-05-13 2011-05-11 16.240 921,915 +300 0.28% 14,971,900
2011-05-12 2011-05-09 15.440 921,615 +2,000 0.28% 14,229,736
2011-05-11 2011-05-06 15.360 919,615 +1,000 0.27% 14,125,286
2011-05-09 2011-05-05 15.360 918,615 +12,200 0.27% 14,109,926
2011-05-06 2011-05-04 15.440 906,415 -3,400 0.27% 13,995,048
2011-05-05 2011-05-03 16.320 909,815 -2,300 0.27% 14,848,181
2011-05-04 2011-04-29 16.480 912,115 -6,700 0.27% 15,031,655
2011-05-03 2011-04-28 17.040 918,815 +952 0.27% 15,656,608
2011-04-29 2011-04-27 17.200 917,863 +12,700 0.27% 15,787,244
2011-04-28 2011-04-26 17.600 905,163 -5,500 0.27% 15,930,869
2011-04-27 2011-04-21 17.680 910,663 +2,268 0.27% 16,100,522
2011-04-26 2011-04-20 18.000 908,395 +4,700 0.27% 16,351,110
2011-04-21 2011-04-19 17.520 903,695 +2,000 0.27% 15,832,736
2011-04-20 2011-04-18 17.760 901,695 +300 0.27% 16,014,103
2011-04-19 2011-04-15 18.000 901,395 -100 0.27% 16,225,110
2011-04-18 2011-04-14 17.840 901,495 -4,100 0.27% 16,082,671
2011-04-15 2011-04-13 18.000 905,595 +2,700 0.27% 16,300,710
2011-04-14 2011-04-12 17.840 902,895 +28,100 0.27% 16,107,647
2011-04-13 2011-04-11 18.160 874,795 +12,700 0.26% 15,886,277
2011-04-12 2011-04-08 18.160 862,095 +3,200 0.26% 15,655,645
2011-04-11 2011-04-07 18.320 858,895 +2,428 0.26% 15,734,956
2011-04-08 2011-04-06 18.880 856,467 -4,600 0.26% 16,170,097
2011-04-07 2011-04-04 19.040 861,067 -4,124 0.26% 16,394,716
2011-04-06 2011-04-01 17.680 865,191 +10,300 0.26% 15,296,577
2011-04-04 2011-03-31 17.840 854,891 +900 0.26% 15,251,255
2011-04-01 2011-03-30 17.920 853,991 -8,500 0.26% 15,303,519
2011-03-31 2011-03-29 17.840 862,491 -4,900 0.26% 15,386,839
2011-03-30 2011-03-28 17.600 867,391 +2,400 0.26% 15,266,082
2011-03-29 2011-03-25 18.000 864,991 +4,292 0.26% 15,569,838
2011-03-28 2011-03-24 17.840 860,699 -6,276 0.26% 15,354,870
2011-03-24 2011-03-22 17.840 866,975 +8,800 0.26% 15,466,834
2011-03-23 2011-03-21 17.920 858,175 -1,400 0.26% 15,378,496
2011-03-22 2011-03-18 17.920 859,575 -6,000 0.26% 15,403,584
2011-03-21 2011-03-17 17.200 865,575 -4,700 0.26% 14,887,890
2011-03-18 2011-03-16 17.920 870,275 +6,800 0.26% 15,595,328
2011-03-17 2011-03-15 17.520 863,475 +11,100 0.26% 15,128,082
2011-03-16 2011-03-14 18.080 852,375 -5,100 0.25% 15,410,940
2011-03-15 2011-03-11 18.000 857,475 +14,600 0.26% 15,434,550
2011-03-14 2011-03-10 18.320 842,875 +8,500 0.25% 15,441,470
2011-03-11 2011-03-09 18.880 834,375 +1,800 0.25% 15,753,000
2011-03-10 2011-03-08 19.200 832,575 -9,900 0.25% 15,985,440
2011-03-09 2011-03-07 19.600 842,475 -2,700 0.25% 16,512,510
2011-03-08 2011-03-04 19.040 845,175 -1,400 0.25% 16,092,132
2011-03-07 2011-03-03 18.160 846,575 +3,400 0.25% 15,373,802
2011-03-04 2011-03-02 18.080 843,175 +4,400 0.25% 15,244,604
2011-03-02 2011-02-28 18.320 838,775 -1,700 0.25% 15,366,358
2011-03-01 2011-02-25 18.160 840,475 +12,400 0.25% 15,263,026
2011-02-28 2011-02-24 18.160 828,075 +9,800 0.25% 15,037,842
2011-02-25 2011-02-23 18.720 818,275 +2,100 0.24% 15,318,108
2011-02-24 2011-02-22 18.560 816,175 +34,600 0.24% 15,148,208
2011-02-23 2011-02-21 19.200 781,575 +4,400 0.23% 15,006,240
2011-02-22 2011-02-18 20.000 777,175 -5,700 0.23% 15,543,500
2011-02-21 2011-02-17 20.400 782,875 -3,600 0.23% 15,970,650
2011-02-18 2011-02-16 19.840 786,475 +976 0.24% 15,603,664
2011-02-17 2011-02-15 20.000 785,499 +3,857 0.23% 15,709,980
2011-02-16 2011-02-14 20.400 781,642 +1,880 0.23% 15,945,497
2011-02-15 2011-02-11 19.680 779,762 -20,048 0.23% 15,345,716
2011-02-14 2011-02-10 18.400 799,810 +4,000 0.24% 14,716,504
2011-02-11 2011-02-09 19.440 795,810 +1,200 0.24% 15,470,546
2011-02-10 2011-02-08 19.680 794,610 -17,100 0.24% 15,637,925
2011-02-09 2011-02-07 18.880 811,710 -12,300 0.24% 15,325,085
2011-02-08 2011-02-02 18.320 824,010 +1,600 0.25% 15,095,863
2011-02-07 2011-01-31 18.240 822,410 +13,200 0.25% 15,000,758
2011-02-01 2011-01-28 18.720 809,210 -12,800 0.24% 15,148,411
2011-01-31 2011-01-27 18.880 822,010 -26,500 0.25% 15,519,549
2011-01-28 2011-01-26 18.320 848,510 -3,400 0.25% 15,544,703
2011-01-27 2011-01-25 18.800 851,910 +3,800 0.25% 16,015,908
2011-01-26 2011-01-24 18.240 848,110 -26,700 0.25% 15,469,526
2011-01-25 2011-01-21 17.840 874,810 -700 0.26% 15,606,610
2011-01-24 2011-01-20 18.240 875,510 +15,700 0.26% 15,969,302
2011-01-21 2011-01-19 18.080 859,810 -12,200 0.26% 15,545,365
2011-01-20 2011-01-18 17.200 872,010 -10,600 0.26% 14,998,572
2011-01-19 2011-01-17 17.120 882,610 -3,800 0.26% 15,110,283
2011-01-18 2011-01-14 16.720 886,410 +9,100 0.27% 14,820,775
2011-01-17 2011-01-13 16.720 877,310 -8,000 0.26% 14,668,623
2011-01-14 2011-01-12 16.080 885,310 +3,600 0.26% 14,235,785
2011-01-13 2011-01-11 15.920 881,710 +12,400 0.26% 14,036,823
2011-01-12 2011-01-10 16.080 869,310 +8,400 0.26% 13,978,505
2011-01-11 2011-01-07 16.000 860,910 -7,900 0.26% 13,774,560
2011-01-10 2011-01-06 16.160 868,810 -1,200 0.26% 14,039,970
2011-01-07 2011-01-05 16.400 870,010 +6,900 0.26% 14,268,164
2011-01-06 2011-01-04 16.640 863,110 +8,300 0.26% 14,362,150
2011-01-05 2011-01-03 16.080 854,810 +2,312 0.26% 13,745,345
2011-01-04 2010-12-31 15.520 852,498 +16,200 0.26% 13,230,769
2011-01-03 2010-12-29 15.520 836,298 -7,400 0.25% 12,979,345
2010-12-30 2010-12-28 15.600 843,698 +9,500 0.25% 13,161,689
2010-12-29 2010-12-24 15.680 834,198 -2,700 0.25% 13,080,225
2010-12-28 2010-12-22 15.280 836,898 +14,100 0.25% 12,787,801
2010-12-23 2010-12-21 15.680 822,798 -3,200 0.25% 12,901,473
2010-12-22 2010-12-20 15.920 825,998 +5,800 0.25% 13,149,888
2010-12-21 2010-12-17 18.480 820,198 +400 0.25% 15,157,259
2010-12-20 2010-12-16 18.480 819,798 +12,760 0.25% 15,149,867
2010-12-17 2010-12-15 18.720 807,038 +82,100 0.24% 15,107,751
2010-12-16 2010-12-14 19.360 724,938 +11,900 0.22% 14,034,800
2010-12-15 2010-12-13 18.000 713,038 +9,600 0.21% 12,834,684
2010-12-14 2010-12-10 17.760 703,438 -2,600 0.21% 12,493,059
2010-12-13 2010-12-09 18.320 706,038 +1,900 0.21% 12,934,616
2010-12-10 2010-12-08 18.560 704,138 +1,300 0.21% 13,068,801
2010-12-09 2010-12-07 18.480 702,838 -4,400 0.21% 12,988,446
2010-12-08 2010-12-06 18.480 707,238 -1,000 0.21% 13,069,758
2010-12-07 2010-12-03 18.400 708,238 -8,400 0.21% 13,031,579
2010-12-06 2010-12-02 18.720 716,638 -10,600 0.21% 13,415,463
2010-12-03 2010-12-01 18.080 727,238 +3,300 0.22% 13,148,463
2010-12-02 2010-11-30 18.080 723,938 -200 0.22% 13,088,799
2010-12-01 2010-11-29 18.720 724,138 +10,292 0.22% 13,555,863
2010-11-30 2010-11-26 18.560 713,846 -10,900 0.21% 13,248,982
2010-11-29 2010-11-25 18.480 724,746 +21,400 0.22% 13,393,306
2010-11-26 2010-11-24 17.680 703,346 +7,000 0.21% 12,435,157
2010-11-25 2010-11-23 17.040 696,346 +4,400 0.21% 11,865,736
2010-11-24 2010-11-22 17.920 691,946 -3,300 0.21% 12,399,672
2010-11-23 2010-11-19 17.920 695,246 -10,100 0.21% 12,458,808
2010-11-22 2010-11-18 17.680 705,346 +1,700 0.21% 12,470,517
2010-11-19 2010-11-17 17.200 703,646 +700 0.21% 12,102,711
2010-11-18 2010-11-16 17.440 702,946 +960 0.21% 12,259,378
2010-11-17 2010-11-15 18.160 701,986 +6,500 0.21% 12,748,066
2010-11-16 2010-11-12 18.880 695,486 +16,800 0.21% 13,130,776
2010-11-15 2010-11-11 20.000 678,686 +9,220 0.20% 13,573,720
2010-11-12 2010-11-10 20.000 669,466 +7,400 0.20% 13,389,320
2010-11-11 2010-11-09 20.400 662,066 +10,800 0.20% 13,506,146
2010-11-10 2010-11-08 19.600 651,266 +32,000 0.20% 12,764,814
2010-11-09 2010-11-05 20.400 619,266 +12,400 0.19% 12,633,026
2010-11-08 2010-11-04 19.360 606,866 +4,300 0.18% 11,748,926
2010-11-05 2010-11-03 19.840 602,566 +9,400 0.18% 11,954,909
2010-11-04 2010-11-02 20.000 593,166 -41,108 0.18% 11,863,320
2010-11-03 2010-11-01 18.720 634,274 +6,000 0.19% 11,873,609
2010-11-02 2010-10-29 18.400 628,274 -12,500 0.19% 11,560,242
2010-11-01 2010-10-28 18.800 640,774 -27,100 0.19% 12,046,551
2010-10-29 2010-10-27 18.400 667,874 +7,000 0.20% 12,288,882
2010-10-28 2010-10-26 17.760 660,874 -830 0.20% 11,737,122
2010-10-27 2010-10-25 18.080 661,704 +9,500 0.20% 11,963,608
2010-10-26 2010-10-22 17.840 652,204 -10,800 0.20% 11,635,319
2010-10-25 2010-10-21 17.840 663,004 +9,500 0.20% 11,827,991
2010-10-22 2010-10-20 16.880 653,504 -3,616 0.20% 11,031,148
2010-10-21 2010-10-19 17.520 657,120 +18,776 0.20% 11,512,742
2010-10-20 2010-10-18 17.520 638,344 +200 0.19% 11,183,787
2010-10-19 2010-10-15 18.000 638,144 +16,700 0.19% 11,486,592
2010-10-18 2010-10-14 18.320 621,444 +99,860 0.19% 11,384,854
2010-10-15 2010-10-13 17.840 521,584 +8,588 0.16% 9,305,059
2010-10-14 2010-10-12 17.920 512,996 -1,300 0.15% 9,192,888
2010-10-13 2010-10-11 18.000 514,296 -12,900 0.15% 9,257,328
2010-10-12 2010-10-08 18.320 527,196 -32,800 0.16% 9,658,231
2010-10-11 2010-10-07 16.640 559,996 +2,000 0.17% 9,318,333
2010-10-08 2010-10-06 17.200 557,996 -11,400 0.17% 9,597,531
2010-10-07 2010-10-05 17.440 569,396 -81,900 0.17% 9,930,266
2010-10-06 2010-10-04 18.240 651,296 +17,600 0.20% 11,879,639
2010-10-05 2010-09-30 17.120 633,696 -36,900 0.19% 10,848,876
2010-10-04 2010-09-29 16.320 670,596 -21,524 0.20% 10,944,127
2010-09-30 2010-09-28 15.120 692,120 +11,300 0.21% 10,464,854
2010-09-29 2010-09-27 14.560 680,820 +1,000 0.20% 9,912,739
2010-09-28 2010-09-24 14.480 679,820 +6,400 0.20% 9,843,794
2010-09-27 2010-09-22 14.400 673,420 -3,500 0.20% 9,697,248
2010-09-24 2010-09-21 14.720 676,920 -12,700 0.20% 9,964,262
2010-09-22 2010-09-20 13.600 689,620 +10,200 0.21% 9,378,832
2010-09-21 2010-09-17 13.680 679,420 +11,000 0.20% 9,294,466
2010-09-20 2010-09-16 13.680 668,420 +5,100 0.20% 9,143,986
2010-09-17 2010-09-15 13.680 663,320 +5,100 0.20% 9,074,218
2010-09-16 2010-09-14 13.440 658,220 +12,300 0.20% 8,846,477
2010-09-15 2010-09-13 13.440 645,920 +14,500 0.19% 8,681,165
2010-09-14 2010-09-10 13.520 631,420 +4,100 0.19% 8,536,798
2010-09-13 2010-09-09 13.280 627,320 -7,700 0.19% 8,330,810
2010-09-10 2010-09-08 13.600 635,020 +25,700 0.19% 8,636,272
2010-09-09 2010-09-07 13.120 609,320 +8,800 0.18% 7,994,278
2010-09-08 2010-09-06 12.720 600,520 -7,800 0.18% 7,638,614
2010-09-07 2010-09-03 12.560 608,320 +7,000 0.18% 7,640,499
2010-09-06 2010-09-02 12.560 601,320 -2,200 0.18% 7,552,579
2010-09-03 2010-09-01 12.640 603,520 +12,300 0.18% 7,628,493
2010-09-02 2010-08-31 11.440 591,220 -500 0.18% 6,763,557
2010-09-01 2010-08-30 11.600 591,720 -14,000 0.18% 6,863,952
2010-08-31 2010-08-27 11.440 605,720 +11,400 0.18% 6,929,437
2010-08-30 2010-08-26 11.840 594,320 -25,900 0.18% 7,036,749
2010-08-27 2010-08-25 12.080 620,220 -11,500 0.19% 7,492,258
2010-08-26 2010-08-24 12.320 631,720 -2,500 0.19% 7,782,790
2010-08-25 2010-08-23 12.400 634,220 +2,500 0.19% 7,864,328
2010-08-24 2010-08-20 12.560 631,720 -18,900 0.19% 7,934,403
2010-08-23 2010-08-19 12.480 650,620 +2,100 0.20% 8,119,738
2010-08-20 2010-08-18 12.560 648,520 -1,800 0.19% 8,145,411
2010-08-19 2010-08-17 12.800 650,320 -5,300 0.20% 8,324,096
2010-08-18 2010-08-16 12.800 655,620 -23,000 0.20% 8,391,936
2010-08-17 2010-08-13 13.120 678,620 -600 0.20% 8,903,494
2010-08-16 2010-08-12 13.040 679,220 +6,600 0.20% 8,857,029
2010-08-13 2010-08-11 13.280 672,620 +8,900 0.20% 8,932,394
2010-08-12 2010-08-10 13.520 663,720 +3,500 0.20% 8,973,494
2010-08-11 2010-08-09 13.520 660,220 -8,000 0.20% 8,926,174
2010-08-10 2010-08-06 13.680 668,220 -1,000 0.20% 9,141,250
2010-08-09 2010-08-05 13.440 669,220 +25,000 0.20% 8,994,317
2010-08-06 2010-08-04 13.520 644,220 -1,300 0.19% 8,709,854
2010-08-05 2010-08-03 13.520 645,520 +4,400 0.19% 8,727,430
2010-08-04 2010-08-02 13.760 641,120 +2,800 0.19% 8,821,811
2010-08-03 2010-07-30 13.760 638,320 +31,600 0.19% 8,783,283
2010-08-02 2010-07-29 14.160 606,720 -18,100 0.18% 8,591,155
2010-07-30 2010-07-28 12.560 624,820 +20,200 0.19% 7,847,739
2010-07-29 2010-07-27 12.480 604,620 -15,500 0.18% 7,545,658
2010-07-28 2010-07-26 12.480 620,120 +16,500 0.19% 7,739,098
2010-07-27 2010-07-23 12.320 603,620 +3,700 0.18% 7,436,598
2010-07-26 2010-07-22 12.560 599,920 +3,700 0.18% 7,534,995
2010-07-23 2010-07-21 12.160 596,220 +19,900 0.18% 7,250,035
2010-07-22 2010-07-20 12.560 576,320 -6,000 0.17% 7,238,579
2010-07-21 2010-07-19 12.480 582,320 +1,100 0.17% 7,267,354
2010-07-20 2010-07-16 12.640 581,220 +100 0.17% 7,346,621
2010-07-19 2010-07-15 12.720 581,120 -100 0.17% 7,391,846
2010-07-16 2010-07-14 13.120 581,220 -16,400 0.17% 7,625,606
2010-07-15 2010-07-13 13.120 597,620 -10,800 0.18% 7,840,774
2010-07-14 2010-07-12 13.280 608,420 -5,700 0.18% 8,079,818
2010-07-13 2010-07-09 13.280 614,120 +24,700 0.18% 8,155,514
2010-07-12 2010-07-08 13.120 589,420 +15,100 0.18% 7,733,190
2010-07-09 2010-07-07 12.720 574,320 +7,100 0.17% 7,305,350
2010-07-08 2010-07-06 12.960 567,220 -500 0.17% 7,351,171
2010-07-07 2010-07-05 12.720 567,720 +3,300 0.17% 7,221,398
2010-07-06 2010-07-02 13.760 564,420 +25,900 0.17% 7,766,419
2010-07-05 2010-06-30 14.160 538,520 -6,900 0.16% 7,625,443
2010-07-02 2010-06-29 14.080 545,420 +28,200 0.16% 7,679,514
2010-06-30 2010-06-28 14.800 517,220 +61,700 0.16% 7,654,856
2010-06-29 2010-06-25 15.120 455,520 +71,300 0.14% 6,887,462
2010-06-28 2010-06-24 14.640 384,220 +133,800 0.12% 5,624,981
2010-06-25 2010-06-23 16.320 250,420 +179,600 0.08% 4,086,854
2010-06-24 2010-06-22 26.800 70,820 +10,800 0.18% 1,897,976
2010-06-23 2010-06-21 26.800 60,020 +4,376 0.15% 1,608,536
2010-06-22 2010-06-18 38.000 55,644 +16,960 0.14% 2,114,472
2010-06-21 2010-06-17 32.400 38,684 -4,900 0.10% 1,253,362
2010-06-17 2010-06-14 30.800 43,584 +4,792 0.11% 1,342,387
2010-06-15 2010-06-11 30.000 38,792 -200 0.10% 1,163,760
2010-06-11 2010-06-09 29.200 38,992 -400 0.10% 1,138,566
2010-06-09 2010-06-07 29.200 39,392 -200 0.10% 1,150,246
2010-06-03 2010-06-01 29.600 39,592 -40 0.10% 1,171,923
2010-05-31 2010-05-27 29.600 39,632 +1,200 0.10% 1,173,107
2010-05-28 2010-05-26 30.000 38,432 -200 0.10% 1,152,960
2010-05-27 2010-05-25 29.600 38,632 -5,700 0.10% 1,143,507
2010-05-26 2010-05-24 30.800 44,332 -600 0.11% 1,365,426
2010-05-25 2010-05-20 29.600 44,932 +35,400 0.11% 1,329,987
2010-05-24 2010-05-19 29.600 9,532 -1,300 0.02% 282,147
2010-05-20 2010-05-18 28.400 10,832 +100 0.03% 307,629
2010-05-19 2010-05-17 27.200 10,732 -43,515 0.03% 291,910
2010-05-18 2010-05-14 27.600 54,247 -9,968 0.14% 1,497,217
2010-05-14 2010-05-12 26.400 64,215 -4,900 0.16% 1,695,276
2010-05-13 2010-05-11 25.600 69,115 -8,700 0.17% 1,769,344
2010-05-12 2010-05-10 22.400 77,815 -600 0.19% 1,743,056
2010-05-11 2010-05-07 21.600 78,415 -1,000 0.20% 1,693,764
2010-05-10 2010-05-06 21.200 79,415 -600 0.20% 1,683,598
2010-05-07 2010-05-05 22.000 80,015 +800 0.20% 1,760,330
2010-05-06 2010-05-04 23.200 79,215 +600 0.20% 1,837,788
2010-05-05 2010-05-03 22.800 78,615 -900 0.20% 1,792,422
2010-05-04 2010-04-30 22.800 79,515 -800 0.20% 1,812,942
2010-05-03 2010-04-29 23.600 80,315 -100 0.20% 1,895,434
2010-04-30 2010-04-28 24.000 80,415 -800 0.20% 1,929,960
2010-04-29 2010-04-27 26.000 81,215 -1,100 0.20% 2,111,590
2010-04-28 2010-04-26 21.600 82,315 +1,200 0.21% 1,778,004
2010-04-26 2010-04-22 22.400 81,115 +2,500 0.20% 1,816,976
2010-04-23 2010-04-21 22.800 78,615 +100 0.20% 1,792,422
2010-04-20 2010-04-16 23.600 78,515 +1,200 0.20% 1,852,954
2010-04-19 2010-04-15 23.600 77,315 -240 0.19% 1,824,634
2010-04-16 2010-04-14 24.000 77,555 +2,300 0.19% 1,861,320
2010-04-15 2010-04-13 24.000 75,255 -2,700 0.19% 1,806,120
2010-04-14 2010-04-12 23.600 77,955 +2,100 0.19% 1,839,738
2010-04-13 2010-04-09 24.000 75,855 +2,404 0.19% 1,820,520
2010-04-12 2010-04-08 23.600 73,451 +3,000 0.18% 1,733,444
2010-04-09 2010-04-07 24.000 70,451 +14,100 0.18% 1,690,824
2010-04-08 2010-04-01 24.800 56,351 +700 0.14% 1,397,505
2010-04-07 2010-03-31 24.400 55,651 -4,296 0.14% 1,357,884
2010-04-01 2010-03-30 25.200 59,947 -84 0.15% 1,510,664
2010-03-31 2010-03-29 25.200 60,031 +1,484 0.15% 1,512,781
2010-03-30 2010-03-26 24.800 58,547 -1,300 0.15% 1,451,966
2010-03-29 2010-03-25 23.600 59,847 +5,900 0.15% 1,412,389
2010-03-02 2010-02-26 32.400 53,947 -200 0.14% 1,747,883
2010-03-01 2010-02-25 32.800 54,147 +2,400 0.14% 1,776,022
2010-02-25 2010-02-23 30.400 51,747 +3,700 0.13% 1,573,109
2010-02-24 2010-02-22 30.400 48,047 -2,900 0.12% 1,460,629
2010-02-23 2010-02-19 26.800 50,947 -400 0.13% 1,365,380
2010-02-22 2010-02-18 26.800 51,347 +1,500 0.13% 1,376,100
2010-02-18 2010-02-12 28.400 49,847 +47,276 0.13% 1,415,655
2010-02-17 2010-02-11 28.400 2,571 -7,600 0.01% 73,016
2010-02-09 2010-02-05 24.800 10,171 -1,700 0.03% 252,241
2010-02-05 2010-02-03 26.000 11,871 +700 0.03% 308,646
2010-02-04 2010-02-02 26.400 11,171 -1,000 0.03% 294,914
2010-01-29 2010-01-27 24.800 12,171 +2,300 0.03% 301,841
2010-01-26 2010-01-22 27.600 9,871 -1,200 0.02% 272,440
2010-01-25 2010-01-21 26.400 11,071 -300 0.03% 292,274
2010-01-22 2010-01-20 27.600 11,371 +3,700 0.03% 313,840
2010-01-21 2010-01-19 28.000 7,671 +4,100 0.02% 214,788
2010-01-20 2010-01-18 28.800 3,571 -9,600 0.01% 102,845
2010-01-19 2010-01-15 29.200 13,171 +3,088 0.03% 384,593
2010-01-18 2010-01-14 31.200 10,083 +1,099 0.03% 314,590
2010-01-15 2010-01-13 30.000 8,984 +2,360 0.02% 269,520
2010-01-14 2010-01-12 28.400 6,624 -4,636 0.02% 188,122
2010-01-13 2010-01-11 23.600 11,260 -10,800 0.03% 265,736
2010-01-12 2010-01-08 22.800 22,060 +1,000 0.06% 502,968
2010-01-11 2010-01-07 22.400 21,060 -9,350 0.05% 471,744
2010-01-08 2010-01-06 20.400 30,410 +900 0.08% 620,364
2010-01-07 2010-01-05 19.440 29,510 -40 0.07% 573,674
2009-12-30 2009-12-28 19.120 29,550 +700 0.07% 564,996
2009-12-29 2009-12-24 19.040 28,850 -500 0.07% 549,304
2009-12-18 2009-12-16 19.600 29,350 -1,200 0.07% 575,260
2009-12-16 2009-12-14 20.400 30,550 -20 0.08% 623,220
2009-12-15 2009-12-11 20.000 30,570 -312 0.08% 611,400
2009-12-14 2009-12-10 19.840 30,882 -5,000 0.08% 612,699
2009-12-11 2009-12-09 20.000 35,882 -1,200 0.09% 717,640
2009-12-10 2009-12-08 20.400 37,082 +2,500 0.09% 756,473
2009-12-02 2009-11-30 19.440 34,582 -100 0.09% 672,274
2009-12-01 2009-11-27 19.120 34,682 +900 0.09% 663,120
2009-11-30 2009-11-26 19.920 33,782 +1,200 0.08% 672,937
2009-11-27 2009-11-25 20.000 32,582 +100 0.08% 651,640
2009-11-26 2009-11-24 20.400 32,482 +1,500 0.08% 662,633
2009-11-24 2009-11-20 21.200 30,982 -400 0.08% 656,818
2009-11-23 2009-11-19 21.200 31,382 -1,000 0.08% 665,298
2009-11-20 2009-11-18 21.600 32,382 -3,700 0.08% 699,451
2009-11-19 2009-11-17 21.600 36,082 +3,000 0.09% 779,371
2009-11-18 2009-11-16 22.400 33,082 -6,200 0.08% 741,037
2009-11-17 2009-11-13 21.200 39,282 -1,300 0.10% 832,778
2009-11-16 2009-11-12 20.800 40,582 -300 0.10% 844,106
2009-11-13 2009-11-11 21.200 40,882 +3,000 0.10% 866,698
2009-11-12 2009-11-10 20.400 37,882 -2,800 0.10% 772,793
2009-11-10 2009-11-06 21.200 40,682 +1,300 0.10% 862,458
2009-11-09 2009-11-05 21.200 39,382 +1,800 0.10% 834,898
2009-11-06 2009-11-04 22.000 37,582 -3,056 0.09% 826,804
2009-11-05 2009-11-03 20.400 40,638 +2,500 0.10% 829,015
2009-11-04 2009-11-02 19.680 38,138 +961 0.10% 750,556
2009-11-03 2009-10-30 19.360 37,177 +700 0.09% 719,747
2009-10-29 2009-10-27 19.840 36,477 +100 0.09% 723,704
2009-10-27 2009-10-22 20.400 36,377 -1,280 0.09% 742,091
2009-10-23 2009-10-21 19.440 37,657 +2,500 0.09% 732,052
2009-10-22 2009-10-20 19.120 35,157 -1,400 0.09% 672,202
2009-10-16 2009-10-14 19.040 36,557 +292 0.09% 696,045
2009-10-14 2009-10-12 19.040 36,265 +1,300 0.09% 690,486
2009-10-12 2009-10-08 19.600 34,965 -200 0.09% 685,314
2009-10-06 2009-10-02 18.560 35,165 -1,400 0.09% 652,662
2009-10-05 2009-09-30 19.040 36,565 +400 0.09% 696,198
2009-10-02 2009-09-29 19.600 36,165 +3,200 0.09% 708,834
2009-09-29 2009-09-25 20.000 32,965 -200 0.08% 659,300
2009-09-28 2009-09-24 20.000 33,165 +2,900 0.08% 663,300
2009-09-25 2009-09-23 20.800 30,265 -500 0.08% 629,512
2009-09-24 2009-09-22 20.800 30,765 -1,400 0.08% 639,912
2009-09-22 2009-09-18 21.200 32,165 -500 0.08% 681,898
2009-09-21 2009-09-17 21.600 32,665 +6,600 0.08% 705,564
2009-09-15 2009-09-11 22.000 26,065 -5 0.07% 573,430
2009-09-14 2009-09-10 22.000 26,070 -4,800 0.07% 573,540
2009-09-10 2009-09-08 22.000 30,870 +4,600 0.08% 679,140
2009-09-09 2009-09-07 22.400 26,270 -900 0.07% 588,448
2009-09-08 2009-09-04 22.000 27,170 +500 0.07% 597,740
2009-09-07 2009-09-03 22.400 26,670 -700 0.07% 597,408
2009-09-01 2009-08-28 22.400 27,370 +2,700 0.07% 613,088
2009-08-31 2009-08-27 23.600 24,670 +1,200 0.06% 582,212
2009-08-28 2009-08-26 24.400 23,470 -5,800 0.06% 572,668
2009-08-26 2009-08-24 23.200 29,270 -3,400 0.07% 679,064
2009-08-25 2009-08-21 22.400 32,670 +2,100 0.08% 731,808
2009-08-24 2009-08-20 22.800 30,570 -6,800 0.08% 696,996
2009-08-21 2009-08-19 22.400 37,370 -800 0.09% 837,088
2009-08-19 2009-08-17 23.200 38,170 -30,400 0.10% 885,544
2009-08-18 2009-08-14 24.800 68,570 +1,300 0.17% 1,700,536
2009-08-17 2009-08-13 25.600 67,270 +44,400 0.17% 1,722,112
2009-08-14 2009-08-12 26.400 22,870 -3,180 0.06% 603,768
2009-08-13 2009-08-11 23.200 26,050 -12,100 0.07% 604,360
2009-08-12 2009-08-10 24.400 38,150 +900 0.10% 930,860
2009-08-11 2009-08-07 24.800 37,250 +33,400 0.09% 923,800
2009-08-10 2009-08-06 22.400 3,850 -4,600 0.01% 86,240
2009-08-07 2009-08-05 20.400 8,450 +1,200 0.02% 172,380
2009-08-06 2009-08-04 21.200 7,250 +1,076 0.02% 153,700
2009-08-05 2009-08-03 22.400 6,174 -2,700 0.02% 138,298
2009-08-04 2009-07-31 22.000 8,874 -3,300 0.02% 195,228
2009-08-03 2009-07-30 20.800 12,174 +2,700 0.03% 253,219
2009-07-31 2009-07-29 21.200 9,474 +1,800 0.02% 200,849
2009-07-30 2009-07-28 22.000 7,674 -1,500 0.02% 168,828
2009-07-29 2009-07-27 22.000 9,174 -6,400 0.02% 201,828
2009-07-28 2009-07-24 22.400 15,574 +5,500 0.04% 348,858
2009-07-27 2009-07-23 21.600 10,074 +3,300 0.03% 217,598
2009-07-16 2009-07-14 19.840 6,774 -2,500 0.02% 134,396
2009-07-14 2009-07-10 20.400 9,274 -6,000 0.02% 189,190
2009-07-13 2009-07-09 19.360 15,274 -1,000 0.04% 295,705
2009-07-08 2009-07-06 19.360 16,274 -5,900 0.04% 315,065
2009-07-07 2009-07-03 19.200 22,174 +6,200 0.06% 425,741
2009-07-06 2009-07-02 18.960 15,974 -800 0.04% 302,867
2009-07-02 2009-06-29 20.800 16,774 +1,600 0.04% 348,899
2009-06-30 2009-06-26 22.000 15,174 -2,400 0.04% 333,828
2009-06-26 2009-06-24 20.400 17,574 -200 0.04% 358,510
2009-06-25 2009-06-23 20.800 17,774 -860 0.04% 369,699
2009-06-24 2009-06-22 22.000 18,634 -2,400 0.05% 409,948
2009-06-23 2009-06-19 22.000 21,034 -1,520 0.05% 462,748
2009-06-22 2009-06-18 22.000 22,554 -500 0.06% 496,188
2009-06-19 2009-06-17 22.000 23,054 +3,800 0.06% 507,188
2009-06-18 2009-06-16 22.800 19,254 +6,374 0.05% 438,991
2009-06-17 2009-06-15 24.000 12,880 -13,416 0.03% 309,120
2009-06-16 2009-06-12 23.600 26,296 -4,912 0.07% 620,586
2009-06-15 2009-06-11 24.400 31,208 +8,380 0.08% 761,475
2009-06-12 2009-06-10 26.000 22,828 +5,700 0.06% 593,528
2009-06-11 2009-06-09 27.600 17,128 -3,052 0.04% 472,733
2009-06-10 2009-06-08 23.600 20,180 -832 0.05% 476,248
2009-06-09 2009-06-05 22.400 21,012 -2,055 0.05% 470,669
2009-06-08 2009-06-04 21.200 23,067 -985 0.06% 489,020
2009-06-05 2009-06-03 21.600 24,052 +11,592 0.06% 519,523
2009-06-04 2009-06-02 24.800 12,460 +8,600 0.03% 309,008
2009-06-03 2009-06-01 27.600 3,860 +2,300 0.01% 106,536
2009-06-01 2009-05-27 30.000 1,560 +200 0.02% 46,800
2009-05-29 2009-05-26 30.000 1,360 +300 0.02% 40,800
2009-05-26 2009-05-22 29.200 1,060 -1,620 0.02% 30,952
2009-05-25 2009-05-21 30.000 2,680 -200 0.04% 80,400
2009-05-22 2009-05-20 25.200 2,880 +620 0.04% 72,576
2009-05-21 2009-05-19 25.600 2,260 +100 0.03% 57,856
2009-05-20 2009-05-18 26.400 2,160 -68 0.03% 57,024
2009-05-19 2009-05-15 26.400 2,228 +1,436 0.03% 58,819
2009-05-15 2009-05-13 28.400 792 +560 0.01% 22,493
2009-04-27 2009-04-23 18.160 232 -768 0.00% 4,213
2009-04-24 2009-04-22 19.040 1,000 +1,000 0.02% 19,040
2009-04-20 2009-04-16 18.560 0 -6,800
2009-04-02 2009-03-31 18.349 6,800 +6,059 0.10% 124,776
2009-04-01 2009-03-30 19.083 741 -69,017 0.00% 14,141
2009-03-31 2009-03-27 19.817 69,758 +1,343 0.39% 1,382,416
2009-03-30 2009-03-26 19.083 68,415 -817 0.38% 1,305,586
2009-03-26 2009-03-24 19.083 69,232 -851 0.38% 1,321,177
2009-03-25 2009-03-23 19.817 70,083 -261 0.39% 1,388,856
2009-03-24 2009-03-20 18.349 70,344 +370 0.39% 1,290,767
2009-03-20 2009-03-18 19.817 69,974 +763 0.39% 1,386,696
2009-03-19 2009-03-17 19.083 69,211 -43 0.38% 1,320,777
2009-03-18 2009-03-16 19.083 69,254 -545 0.38% 1,321,597
2009-03-17 2009-03-13 19.083 69,799 -654 0.39% 1,331,998
2009-03-16 2009-03-12 18.349 70,453 -730 0.39% 1,292,767
2009-03-13 2009-03-11 19.083 71,183 +414 0.39% 1,358,409
2009-03-12 2009-03-10 19.817 70,769 -120 0.39% 1,402,451
2009-03-11 2009-03-09 19.083 70,889 +163 0.39% 1,352,798
2009-03-09 2009-03-05 20.551 70,726 -348 0.39% 1,453,510
2009-03-06 2009-03-04 20.551 71,074 -545 0.39% 1,460,662
2009-03-05 2009-03-03 19.817 71,619 +1,188 0.40% 1,419,296
2009-03-03 2009-02-27 22.753 70,431 +1,101 0.39% 1,602,531
2009-03-02 2009-02-26 24.221 69,330 -2,300 0.38% 1,679,253
2009-02-27 2009-02-25 22.753 71,630 +3,716 0.40% 1,629,812
2009-02-26 2009-02-24 30.827 67,914 +251 0.38% 2,093,580
2009-02-25 2009-02-23 35.965 67,663 -1,177 0.37% 2,433,482
2009-02-23 2009-02-19 37.433 68,840 -480 0.38% 2,576,867
2009-02-19 2009-02-17 35.231 69,320 -261 0.38% 2,442,197
2009-02-17 2009-02-13 36.699 69,581 -327 0.38% 2,553,533
2009-02-16 2009-02-12 36.699 69,908 +1,090 0.39% 2,565,534
2009-02-11 2009-02-09 41.103 68,818 -66 0.38% 2,828,596
2009-02-10 2009-02-06 41.837 68,884 +861 0.38% 2,881,868
2009-02-09 2009-02-05 44.038 68,023 -478 0.38% 2,995,628
2009-02-06 2009-02-04 44.772 68,501 -218 0.38% 3,066,957
2009-02-05 2009-02-03 43.304 68,719 -1,962 0.38% 2,975,841
2009-02-04 2009-02-02 42.571 70,681 +295 0.39% 3,008,926
2009-02-03 2009-01-30 44.038 70,386 -502 0.39% 3,099,691
2009-02-02 2009-01-29 44.038 70,888 -289 0.39% 3,121,798
2009-01-29 2009-01-22 42.571 71,177 -185 0.39% 3,030,041
2009-01-23 2009-01-21 42.571 71,362 +207 0.39% 3,037,917
2009-01-22 2009-01-20 44.772 71,155 -152 0.39% 3,185,783
2009-01-21 2009-01-19 40.369 71,307 -164 0.39% 2,878,563
2009-01-20 2009-01-16 38.901 71,471 -578 0.40% 2,780,268
2009-01-19 2009-01-15 35.965 72,049 -566 0.40% 2,591,224
2009-01-16 2009-01-14 37.433 72,615 -88 0.40% 2,718,175
2009-01-14 2009-01-12 38.167 72,703 -686 0.40% 2,774,831
2009-01-13 2009-01-09 35.231 73,389 +1,493 0.41% 2,585,551
2009-01-09 2009-01-07 33.763 71,896 -654 0.40% 2,427,412
2009-01-08 2009-01-06 32.295 72,550 +55 0.40% 2,342,993
2009-01-07 2009-01-05 30.827 72,495 +1,743 0.40% 2,234,798
2008-12-29 2008-12-22 27.891 70,752 +109 0.39% 1,973,346
2008-12-22 2008-12-18 26.423 70,643 -152 0.39% 1,866,605
2008-12-18 2008-12-16 24.955 70,795 -22 0.39% 1,766,698
2008-12-17 2008-12-15 26.423 70,817 -54 0.39% 1,871,203
2008-12-16 2008-12-12 24.955 70,871 -295 0.39% 1,768,595
2008-12-15 2008-12-11 27.891 71,166 -1,220 0.39% 1,984,893
2008-12-12 2008-12-10 22.019 72,386 -2,017 0.40% 1,593,884
2008-12-11 2008-12-09 19.817 74,403 +2,692 0.41% 1,474,467
2008-12-08 2008-12-04 22.019 71,711 -130 0.40% 1,579,021
2008-12-05 2008-12-03 22.019 71,841 -556 0.40% 1,581,884
2008-12-01 2008-11-27 22.019 72,397 -218 0.40% 1,594,126
2008-11-28 2008-11-26 22.019 72,615 -218 0.40% 1,598,926
2008-11-27 2008-11-25 22.753 72,833 -218 0.40% 1,657,184
2008-11-24 2008-11-20 22.019 73,051 +21 0.40% 1,608,527
2008-11-17 2008-11-13 24.955 73,030 -65 0.40% 1,822,473
2008-11-13 2008-11-11 24.221 73,095 -490 0.40% 1,770,445
2008-11-12 2008-11-10 24.221 73,585 -1,036 0.41% 1,782,314
2008-11-11 2008-11-07 22.753 74,621 -926 0.41% 1,697,867
2008-11-10 2008-11-06 21.285 75,547 -633 0.42% 1,608,037
2008-11-07 2008-11-05 21.285 76,180 +1,025 0.42% 1,621,511
2008-11-06 2008-11-04 24.221 75,155 -2,125 0.42% 1,820,341
2008-11-05 2008-11-03 20.551 77,280 +163 0.43% 1,588,203
2008-11-04 2008-10-31 17.615 77,117 -3,619 0.43% 1,358,446
2008-11-03 2008-10-30 16.881 80,736 +142 0.45% 1,362,938
2008-10-31 2008-10-29 15.413 80,594 -163 0.45% 1,242,233
2008-10-30 2008-10-28 13.946 80,757 -665 0.45% 1,126,198
2008-10-29 2008-10-27 13.212 81,422 -938 0.45% 1,075,710
2008-10-28 2008-10-24 13.212 82,360 -1,678 0.46% 1,088,102
2008-10-27 2008-10-23 14.679 84,038 -1,417 0.46% 1,233,635
2008-10-24 2008-10-22 13.212 85,455 +2,093 0.47% 1,128,992
2008-10-23 2008-10-21 14.679 83,362 +654 0.46% 1,223,711
2008-10-22 2008-10-20 15.413 82,708 -556 0.46% 1,274,817
2008-10-21 2008-10-17 16.147 83,264 -981 0.46% 1,344,500
2008-10-20 2008-10-16 16.881 84,245 -1,570 0.47% 1,422,174
2008-10-17 2008-10-15 16.147 85,815 +229 0.47% 1,385,692
2008-10-16 2008-10-14 16.881 85,586 -2,627 0.47% 1,444,812
2008-10-15 2008-10-13 19.083 88,213 -882 0.49% 1,683,398
2008-10-14 2008-10-10 20.551 89,095 +1,215 0.49% 1,831,016
2008-10-13 2008-10-09 24.221 87,880 +142 0.49% 2,128,555
2008-10-10 2008-10-08 24.955 87,738 +109 0.49% 2,189,513
2008-10-09 2008-10-06 27.157 87,629 +762 0.48% 2,379,745
2008-10-08 2008-10-03 28.625 86,867 -1,264 0.48% 2,486,568
2008-10-03 2008-09-30 29.359 88,131 +142 0.49% 2,587,436
2008-10-02 2008-09-29 30.093 87,989 +1,373 0.49% 2,647,848
2008-09-30 2008-09-26 31.561 86,616 -1,395 0.48% 2,733,679
2008-09-24 2008-09-22 33.029 88,011 -3,281 0.49% 2,906,902
2008-09-23 2008-09-19 32.295 91,292 -240 0.51% 2,948,263
2008-09-22 2008-09-18 29.359 91,532 +2,278 0.51% 2,687,286
2008-09-19 2008-09-17 33.763 89,254 +371 0.49% 3,013,467
2008-09-18 2008-09-16 37.433 88,883 +142 0.49% 3,327,130
2008-09-16 2008-09-11 43.304 88,741 +1,406 0.49% 3,842,883
2008-09-12 2008-09-10 44.772 87,335 +54 0.48% 3,910,201
2008-09-11 2008-09-09 47.708 87,281 -272 0.48% 4,164,031
2008-09-10 2008-09-08 46.974 87,553 -1,101 0.48% 4,112,746
2008-09-09 2008-09-05 46.240 88,654 -22 0.49% 4,099,395
2008-09-05 2008-09-03 49.176 88,676 +273 0.49% 4,360,756
2008-09-04 2008-09-02 52.112 88,403 -5,341 0.49% 4,606,873
2008-09-03 2008-09-01 54.314 93,744 +22 0.52% 5,091,621
2008-09-01 2008-08-28 54.314 93,722 -1,624 0.52% 5,090,426
2008-08-29 2008-08-27 57.250 95,346 -142 0.53% 5,458,558
2008-08-28 2008-08-26 55.782 95,488 -76 0.53% 5,326,517
2008-08-27 2008-08-25 54.314 95,564 +1,035 0.53% 5,190,473
2008-08-25 2008-08-20 61.654 94,529 -2,387 0.52% 5,828,076
2008-08-21 2008-08-19 64.590 96,916 +3,248 0.54% 6,259,780
2008-08-20 2008-08-18 66.058 93,668 -1,439 0.52% 6,187,492
2008-08-19 2008-08-15 60.920 95,107 +5,832 0.53% 5,793,906
2008-08-18 2008-08-14 55.048 89,275 -142 0.49% 4,914,417
2008-08-15 2008-08-13 54.314 89,417 -948 0.49% 4,856,604
2008-08-14 2008-08-12 57.250 90,365 -131 0.50% 5,173,396
2008-08-13 2008-08-11 62.388 90,496 -1,570 0.50% 5,645,848
2008-08-12 2008-08-08 58.718 92,066 -4,250 0.51% 5,405,927
2008-08-11 2008-08-07 55.048 96,316 -1,363 0.53% 5,302,011
2008-08-08 2008-08-05 42.571 97,679 +66 0.54% 4,158,245
2008-08-07 2008-08-04 45.506 97,613 +828 0.54% 4,442,017
2008-08-04 2008-07-31 46.974 96,785 -436 0.54% 4,546,413
2008-08-01 2008-07-30 48.442 97,221 +436 0.54% 4,709,610
2008-07-31 2008-07-29 49.176 96,785 +54 0.54% 4,759,526
2008-07-30 2008-07-28 51.378 96,731 -1,013 0.54% 4,969,865
2008-07-29 2008-07-25 48.442 97,744 -741 0.54% 4,734,945
2008-07-25 2008-07-23 48.442 98,485 +152 0.54% 4,770,841
2008-07-24 2008-07-22 47.708 98,333 +360 0.54% 4,691,304
2008-07-22 2008-07-18 47.708 97,973 +599 0.54% 4,674,129
2008-07-21 2008-07-17 46.974 97,374 +622 0.54% 4,574,081
2008-07-18 2008-07-16 52.846 96,752 -1,243 0.54% 5,112,971
2008-07-17 2008-07-15 52.846 97,995 +567 0.54% 5,178,659
2008-07-16 2008-07-14 55.782 97,428 -1,166 0.54% 5,434,734
2008-07-14 2008-07-10 46.240 98,594 -66 0.55% 4,559,024
2008-07-11 2008-07-09 46.240 98,660 +76 0.55% 4,562,076
2008-07-10 2008-07-08 44.038 98,584 -381 0.55% 4,341,488
2008-07-09 2008-07-07 44.038 98,965 +33 0.55% 4,358,266
2008-07-08 2008-07-04 44.038 98,932 -218 0.55% 4,356,813
2008-07-07 2008-07-03 41.103 99,150 +686 0.55% 4,075,319
2008-07-03 2008-06-30 49.910 98,464 -403 0.54% 4,914,363
2008-06-30 2008-06-26 53.580 98,867 +1,199 0.55% 5,297,307
2008-06-27 2008-06-25 52.112 97,668 -153 0.54% 5,089,692
2008-06-24 2008-06-20 55.782 97,821 -109 0.54% 5,456,656
2008-06-23 2008-06-19 57.250 97,930 +502 0.54% 5,606,492
2008-06-20 2008-06-18 54.314 97,428 -4,327 0.54% 5,291,714
2008-06-19 2008-06-17 54.314 101,755 +2,223 0.56% 5,526,732
2008-06-18 2008-06-16 63.122 99,532 -1,700 0.55% 6,282,638
2008-06-17 2008-06-13 66.058 101,232 -327 0.56% 6,687,152
2008-06-16 2008-06-12 68.260 101,559 +272 0.56% 6,932,378
2008-06-13 2008-06-11 73.397 101,287 +11 0.56% 7,434,206
2008-06-12 2008-06-10 70.462 101,276 +338 0.56% 7,136,063
2008-06-11 2008-06-06 74.865 100,938 -316 0.56% 7,556,762
2008-06-10 2008-06-05 73.397 101,254 +1,014 0.56% 7,431,784
2008-06-06 2008-06-04 76.333 100,240 +403 0.55% 7,651,653
2008-06-05 2008-06-03 79.269 99,837 -156 0.55% 7,914,002
2008-06-04 2008-06-02 83.673 99,993 -436 0.55% 8,366,722
2008-06-03 2008-05-30 82.939 100,429 +1,155 0.56% 8,329,491
2008-06-02 2008-05-29 84.407 99,274 -76 0.55% 8,379,426
2008-05-30 2008-05-28 84.407 99,350 +76 0.55% 8,385,841
2008-05-29 2008-05-27 84.407 99,274 +599 0.55% 8,379,426
2008-05-28 2008-05-26 85.875 98,675 -1,286 0.55% 8,473,716
2008-05-27 2008-05-23 86.609 99,961 -1,635 0.55% 8,657,520
2008-05-26 2008-05-22 85.141 101,596 -3,814 0.56% 8,649,988
2008-05-23 2008-05-21 85.141 105,410 -142 0.58% 8,974,716
2008-05-22 2008-05-20 85.875 105,552 -534 0.58% 9,064,278
2008-05-21 2008-05-19 86.609 106,086 +2,300 0.59% 9,188,000
2008-05-20 2008-05-16 88.811 103,786 +1,046 0.57% 9,217,328
2008-05-19 2008-05-15 85.875 102,740 +1,428 0.57% 8,822,797
2008-05-16 2008-05-14 85.875 101,312 +1,264 0.56% 8,700,168
2008-05-15 2008-05-13 86.609 100,048 +872 0.55% 8,665,055
2008-05-14 2008-05-09 86.609 99,176 -4,000 0.55% 8,589,532
2008-05-13 2008-05-08 88.811 103,176 +1,537 0.57% 9,163,153
2008-05-09 2008-05-07 90.279 101,639 +4,403 0.56% 9,175,852
2008-05-08 2008-05-06 96.885 97,236 +22 0.54% 9,420,672
2008-05-07 2008-05-05 102.022 97,214 +2,649 0.54% 9,918,009
2008-05-06 2008-05-02 95.417 94,565 -1,701 0.52% 9,023,077
2008-05-05 2008-04-30 93.949 96,266 +131 0.53% 9,044,067
2008-05-02 2008-04-29 94.683 96,135 +65 0.53% 9,102,321
2008-04-30 2008-04-28 94.683 96,070 +524 0.53% 9,096,166
2008-04-29 2008-04-25 94.683 95,546 +163 0.53% 9,046,553
2008-04-28 2008-04-24 91.013 95,383 +458 0.53% 8,681,076
2008-04-25 2008-04-23 89.545 94,925 +1,373 0.53% 8,500,047
2008-04-24 2008-04-22 88.811 93,552 +1,799 0.52% 8,308,437
2008-04-23 2008-04-21 88.811 91,753 +4,109 0.51% 8,148,666
2008-04-22 2008-04-18 88.811 87,644 +447 0.48% 7,783,742
2008-04-21 2008-04-17 91.013 87,197 -7,085 0.48% 7,936,045
2008-04-18 2008-04-16 88.811 94,282 -1,842 0.52% 8,373,269
2008-04-17 2008-04-15 91.013 96,124 +807 0.53% 8,748,516
2008-04-16 2008-04-14 89.545 95,317 +2,103 0.53% 8,535,149
2008-04-15 2008-04-11 94.683 93,214 +2,256 0.52% 8,825,752
2008-04-14 2008-04-10 102.022 90,958 +2,496 0.50% 9,279,757
2008-04-11 2008-04-09 108.628 88,462 -5,101 0.49% 9,609,468
2008-04-10 2008-04-08 91.747 93,563 -1,656 0.52% 8,584,105
2008-04-09 2008-04-07 89.545 95,219 +392 0.53% 8,526,373
2008-04-08 2008-04-03 93.215 94,827 +142 0.52% 8,839,274
2008-04-07 2008-04-02 93.949 94,685 -1,472 0.52% 8,895,534
2008-04-03 2008-04-01 91.013 96,157 +3,761 0.53% 8,751,520
2008-04-02 2008-03-31 89.545 92,396 +1,504 0.51% 8,273,588
2008-04-01 2008-03-28 93.215 90,892 +545 0.50% 8,472,474
2008-03-31 2008-03-27 94.683 90,347 +3,782 0.50% 8,554,297
2008-03-28 2008-03-26 96.151 86,565 -807 0.48% 8,323,280
2008-03-27 2008-03-25 94.683 87,372 +1,886 0.48% 8,272,616
2008-03-26 2008-03-20 87.343 85,486 -785 0.47% 7,466,599
2008-03-25 2008-03-19 90.279 86,271 +1,112 0.48% 7,788,446
2008-03-20 2008-03-18 90.279 85,159 +1,232 0.47% 7,688,056
2008-03-19 2008-03-17 104.224 83,927 +468 0.46% 8,747,238
2008-03-18 2008-03-14 113.766 83,459 +709 0.46% 9,494,799
2008-03-17 2008-03-13 115.234 82,750 +348 0.46% 9,535,611
2008-03-14 2008-03-12 124.042 82,402 -1,591 0.46% 10,221,281
2008-03-13 2008-03-11 121.840 83,993 +2,158 0.46% 10,233,686
2008-03-12 2008-03-10 124.776 81,835 -632 0.45% 10,211,015
2008-03-11 2008-03-07 137.987 82,467 -44 0.46% 11,379,389
2008-03-10 2008-03-06 145.327 82,511 +273 0.46% 11,991,070
2008-03-07 2008-03-05 137.253 82,238 +2,278 0.45% 11,287,429
2008-03-06 2008-03-04 144.593 79,960 +687 0.44% 11,561,652
2008-03-05 2008-03-03 162.208 79,273 -600 0.44% 12,858,741
2008-03-04 2008-02-29 165.144 79,873 +589 0.44% 13,190,565
2008-03-03 2008-02-28 166.612 79,284 +141 0.44% 13,209,680
2008-02-29 2008-02-27 163.676 79,143 +360 0.44% 12,953,832
2008-02-28 2008-02-26 163.676 78,783 -196 0.44% 12,894,909
2008-02-27 2008-02-25 168.080 78,979 -676 0.44% 13,274,800
2008-02-26 2008-02-22 165.878 79,655 +981 0.44% 13,213,028
2008-02-25 2008-02-21 173.218 78,674 -272 0.44% 13,627,749
2008-02-22 2008-02-20 180.558 78,946 -763 0.44% 14,254,308
2008-02-21 2008-02-19 181.292 79,709 +1,547 0.44% 14,450,577
2008-02-20 2008-02-18 165.144 78,162 +262 0.43% 12,908,003
2008-02-19 2008-02-15 159.272 77,900 +98 0.43% 12,407,323
2008-02-18 2008-02-14 166.612 77,802 -283 0.43% 12,962,761
2008-02-15 2008-02-13 165.878 78,085 +436 0.43% 12,952,600
2008-02-14 2008-02-12 168.814 77,649 +120 0.43% 13,108,246
2008-02-13 2008-02-11 168.080 77,529 +283 0.43% 13,031,084
2008-02-12 2008-02-06 167.346 77,246 -589 0.43% 12,926,821
2008-02-11 2008-02-04 160.740 77,835 -948 0.43% 12,511,228
2008-02-05 2008-02-01 121.840 78,783 -1,003 0.44% 9,598,901
2008-02-04 2008-01-31 102.756 79,786 +1,592 0.44% 8,198,523
2008-02-01 2008-01-30 111.564 78,194 +523 0.43% 8,723,643
2008-01-31 2008-01-29 122.574 77,671 +207 0.43% 9,520,423
2008-01-30 2008-01-28 125.510 77,464 +425 0.43% 9,722,477
2008-01-29 2008-01-25 134.317 77,039 +87 0.43% 10,347,671
2008-01-28 2008-01-24 129.179 76,952 +316 0.43% 9,940,620
2008-01-25 2008-01-23 135.051 76,636 +1,265 0.42% 10,349,790
2008-01-24 2008-01-22 124.776 75,371 +163 0.42% 9,404,465
2008-01-23 2008-01-21 159.272 75,208 -3,150 0.42% 11,978,561
2008-01-22 2008-01-18 170.282 78,358 +295 0.43% 13,342,961
2008-01-21 2008-01-17 167.346 78,063 -1,461 0.43% 13,063,543
2008-01-18 2008-01-16 168.814 79,524 -3,041 0.44% 13,424,773
2008-01-17 2008-01-15 198.173 82,565 +305 0.46% 16,362,160
2008-01-16 2008-01-14 223.862 82,260 +175 0.46% 18,414,903
2008-01-15 2008-01-11 227.532 82,085 -142 0.45% 18,676,968
2008-01-14 2008-01-10 231.202 82,227 -327 0.45% 19,011,041
2008-01-11 2008-01-09 231.202 82,554 +240 0.46% 19,086,644
2008-01-10 2008-01-08 223.862 82,314 +872 0.46% 18,426,991
2008-01-09 2008-01-07 231.202 81,442 +479 0.45% 18,829,547
2008-01-08 2008-01-04 234.872 80,963 -250 0.45% 19,015,925
2008-01-07 2008-01-03 231.202 81,213 +436 0.45% 18,776,602
2008-01-04 2008-01-02 234.872 80,777 +468 0.45% 18,972,239
2008-01-03 2007-12-31 238.542 80,309 -741 0.44% 19,157,043
2008-01-02 2007-12-27 238.542 81,050 +283 0.45% 19,333,802
2007-12-28 2007-12-24 245.881 80,767 +251 0.53% 19,859,104
2007-12-27 2007-12-20 227.532 80,516 +229 0.52% 18,319,971
2007-12-21 2007-12-19 234.872 80,287 +469 0.52% 18,857,152
2007-12-20 2007-12-18 234.872 79,818 +784 0.52% 18,746,997
2007-12-19 2007-12-17 238.542 79,034 +382 0.51% 18,852,902
2007-12-18 2007-12-14 256.891 78,652 +109 0.51% 20,204,993
2007-12-17 2007-12-13 256.891 78,543 -1,450 0.51% 20,176,992
2007-12-14 2007-12-12 264.231 79,993 +327 0.52% 21,136,612
2007-12-13 2007-12-11 282.580 79,666 +1,330 0.52% 22,512,028
2007-12-12 2007-12-10 275.240 78,336 -741 0.51% 21,561,231
2007-12-11 2007-12-07 242.212 79,077 -153 0.52% 19,153,362
2007-12-10 2007-12-06 238.542 79,230 +218 0.52% 18,899,656
2007-12-07 2007-12-05 238.542 79,012 -1,068 0.51% 18,847,654
2007-12-06 2007-12-04 234.872 80,080 +1,461 0.52% 18,808,533
2007-12-05 2007-12-03 245.881 78,619 +784 0.51% 19,330,951
2007-12-04 2007-11-30 245.881 77,835 -1,744 0.51% 19,138,180
2007-12-03 2007-11-29 253.221 79,579 +2,856 0.52% 20,151,086
2007-11-30 2007-11-28 249.551 76,723 -2,714 0.50% 19,146,323
2007-11-29 2007-11-27 249.551 79,437 -6,431 1.11% 19,823,605
2007-11-28 2007-11-26 264.231 85,868 +4,720 1.20% 22,688,968
2007-11-27 2007-11-23 231.202 81,148 +6,670 1.13% 18,761,574
2007-11-26 2007-11-22 245.881 74,478 +12,055 1.04% 18,312,756
2007-11-23 2007-11-21 389.006 62,423 +10,159 0.87% 24,282,947
2007-11-06 2007-11-02 477.083 52,264 -1,962 0.73% 24,934,283
2007-11-05 2007-11-01 440.385 54,226 +10,060 0.76% 23,880,296
2007-11-02 2007-10-31 425.705 44,166 +981 0.62% 18,801,693
2007-11-01 2007-10-30 425.705 43,185 +44 0.60% 18,384,076
2007-10-31 2007-10-29 411.026 43,141 +1,864 0.60% 17,732,057
2007-10-30 2007-10-26 411.026 41,277 +3,662 0.58% 16,965,905
2007-10-29 2007-10-25 440.385 37,615 -171 0.52% 16,565,067
2007-10-26 2007-10-24 425.705 37,786 -1,038 0.53% 16,085,694
2007-10-25 2007-10-23 359.647 38,824 +3,336 0.54% 13,962,952
2007-10-24 2007-10-22 348.638 35,488 -5,003 0.49% 12,372,459
2007-10-23 2007-10-18 319.279 40,491 -2,257 0.56% 12,927,920
2007-10-22 2007-10-17 282.580 42,748 -915 0.60% 12,079,735
2007-10-18 2007-10-16 249.551 43,663 -545 0.61% 10,896,158
2007-10-17 2007-10-15 253.221 44,208 -2,910 0.62% 11,194,401
2007-10-16 2007-10-12 242.212 47,118 +414 0.66% 11,412,523
2007-10-15 2007-10-11 249.551 46,704 -229 0.65% 11,655,043
2007-10-12 2007-10-10 249.551 46,933 -33 0.65% 11,712,190
2007-10-11 2007-10-09 242.212 46,966 +709 0.65% 11,375,707
2007-10-10 2007-10-08 242.212 46,257 +1,689 0.64% 11,203,979
2007-10-09 2007-10-05 253.221 44,568 -458 0.62% 11,285,560
2007-10-08 2007-10-04 212.853 45,026 +415 0.63% 9,583,900
2007-10-05 2007-10-03 223.862 44,611 +109 0.62% 9,986,716
2007-10-04 2007-10-02 238.542 44,502 -98 0.62% 10,615,581
2007-10-03 2007-09-28 238.542 44,600 -120 0.62% 10,638,958
2007-10-02 2007-09-27 242.212 44,720 -186 0.62% 10,831,700
2007-09-28 2007-09-25 242.212 44,906 -4,240 0.75% 10,876,751
2007-09-27 2007-09-24 256.891 49,146 +3,303 0.82% 12,625,166
2007-09-25 2007-09-21 245.881 45,843 -621 0.77% 11,271,941
2007-09-24 2007-09-20 253.221 46,464 +4,272 0.78% 11,765,668
2007-09-21 2007-09-19 267.901 42,192 -6,550 0.70% 11,303,264
2007-09-20 2007-09-18 293.590 48,742 -4,360 0.81% 14,310,151
2007-09-19 2007-09-17 253.221 53,102 -491 0.89% 13,446,550
2007-09-18 2007-09-14 212.853 53,593 +480 0.89% 11,407,407
2007-09-17 2007-09-13 220.192 53,113 +87 0.89% 11,695,074
2007-09-14 2007-09-12 223.862 53,026 +706 0.89% 11,870,516
2007-09-13 2007-09-11 216.522 52,320 -480 0.87% 11,328,454
2007-09-12 2007-09-10 227.532 52,800 -1,122 0.88% 12,013,692
2007-09-11 2007-09-07 201.843 53,922 +675 0.90% 10,883,775
2007-09-10 2007-09-06 198.173 53,247 +927 0.89% 10,552,122
2007-09-07 2007-09-05 194.503 52,320 +959 0.87% 10,176,408
2007-09-06 2007-09-04 190.833 51,361 -676 0.86% 9,801,391
2007-08-30 2007-08-28 187.163 52,037 -3,215 0.87% 9,739,425
2007-08-29 2007-08-27 212.853 55,252 +948 0.92% 11,760,530
2007-08-28 2007-08-24 194.503 54,304 -680 0.91% 10,562,302
2007-08-27 2007-08-23 154.135 54,984 -2,626 0.92% 8,474,938
2007-08-24 2007-08-22 139.455 57,610 +1,089 0.96% 8,034,010
2007-08-23 2007-08-21 137.987 56,521 -3,705 0.94% 7,799,173
2007-08-22 2007-08-20 140.189 60,226 +2,659 1.01% 8,443,029
2007-08-21 2007-08-17 118.904 57,567 +153 0.96% 6,844,938
2007-08-20 2007-08-16 133.583 57,414 -7,292 0.96% 7,669,553
2007-08-17 2007-08-15 153.401 64,706 +120 1.08% 9,925,942
2007-08-16 2007-08-14 158.538 64,586 -11 1.08% 10,239,365
2007-08-15 2007-08-13 170.282 64,597 -436 1.08% 10,999,710
2007-08-14 2007-08-10 165.878 65,033 -273 1.09% 10,787,557
2007-08-13 2007-08-09 176.154 65,306 +11,881 1.09% 11,503,903
2007-08-10 2007-08-08 165.878 53,425 -174 0.89% 8,862,043
2007-08-09 2007-08-07 153.401 53,599 +10 0.89% 8,222,121
2007-08-08 2007-08-06 187.163 53,589 -2,888 0.89% 10,029,903
2007-08-07 2007-08-03 220.192 56,477 +1,646 0.94% 12,435,801
2007-08-06 2007-08-02 209.183 54,831 +545 0.92% 11,469,696
2007-08-03 2007-08-01 223.862 54,286 +1,014 0.91% 12,152,582
2007-08-02 2007-07-31 249.551 53,272 -153 0.89% 13,294,096
2007-08-01 2007-07-30 260.561 53,425 +1,526 0.89% 13,920,466
2007-07-31 2007-07-27 271.571 51,899 +2,507 0.87% 14,094,238
2007-07-30 2007-07-26 297.260 49,392 +2,354 1.26% 14,682,247
2007-07-27 2007-07-25 282.580 47,038 -1,657 1.20% 13,292,004
2007-07-26 2007-07-24 264.231 48,695 +2,987 1.24% 12,866,717
2007-07-25 2007-07-23 275.240 45,708 -164 1.16% 12,580,687
2007-07-24 2007-07-20 282.580 45,872 -2,343 1.17% 12,962,516
2007-07-23 2007-07-19 278.910 48,215 +2,758 1.23% 13,447,658
2007-07-20 2007-07-18 264.231 45,457 +9,384 1.16% 12,011,138
2007-07-19 2007-07-17 293.590 36,073 +2,245 0.92% 10,590,663
2007-07-18 2007-07-16 311.939 33,828 +2,802 0.86% 10,552,276
2007-07-17 2007-07-13 348.638 31,026 +185 0.79% 10,816,837
2007-07-16 2007-07-12 355.978 30,841 +43 0.78% 10,978,704
2007-07-13 2007-07-11 366.987 30,798 +1,777 0.78% 11,302,471
2007-07-12 2007-07-10 381.667 29,021 +55 0.74% 11,076,348
2007-07-11 2007-07-09 389.006 28,966 +1,068 0.74% 11,267,960
2007-07-10 2007-07-06 418.365 27,898 +4,632 0.71% 11,671,557
2007-07-09 2007-07-05 455.064 23,266 +741 0.59% 10,587,521
2007-06-26 2007-06-22 22,525 0.76%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top