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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.590 479,500 +0 0.09% 282,905
2025-10-13 2025-10-09 0.530 479,500 +0 0.09% 254,135
2025-10-10 2025-10-08 0.520 479,500 +0 0.09% 249,340
2025-10-09 2025-10-06 0.550 479,500 +0 0.09% 263,725
2025-10-08 2025-10-03 0.550 479,500 +0 0.09% 263,725
2025-10-06 2025-10-02 0.540 479,500 +0 0.09% 258,930
2025-10-03 2025-09-30 0.530 479,500 +0 0.09% 254,135
2025-10-02 2025-09-29 0.530 479,500 +0 0.09% 254,135
2025-09-30 2025-09-26 0.540 479,500 +0 0.09% 258,930
2025-09-29 2025-09-25 0.560 479,500 +0 0.09% 268,520
2025-09-26 2025-09-24 0.530 479,500 +0 0.09% 254,135
2025-09-25 2025-09-23 0.540 479,500 +0 0.09% 258,930
2025-09-24 2025-09-22 0.610 479,500 +0 0.09% 292,495
2025-09-23 2025-09-19 0.610 479,500 +0 0.09% 292,495
2025-09-22 2025-09-18 0.610 479,500 +0 0.09% 292,495
2025-09-19 2025-09-17 0.640 479,500 +0 0.09% 306,880
2025-09-18 2025-09-16 0.640 479,500 +0 0.09% 306,880
2025-09-17 2025-09-15 0.640 479,500 +0 0.09% 306,880
2025-09-16 2025-09-12 0.610 479,500 +0 0.09% 292,495
2025-09-15 2025-09-11 0.640 479,500 +0 0.09% 306,880
2025-09-12 2025-09-10 0.650 479,500 +0 0.09% 311,675
2025-09-11 2025-09-09 0.670 479,500 +0 0.09% 321,265
2025-09-10 2025-09-08 0.690 479,500 +0 0.09% 330,855
2025-09-09 2025-09-05 0.680 479,500 +0 0.09% 326,060
2025-09-08 2025-09-04 0.690 479,500 +0 0.09% 330,855
2025-09-05 2025-09-03 0.690 479,500 +0 0.09% 330,855
2025-09-04 2025-09-02 0.700 479,500 +0 0.09% 335,650
2025-09-03 2025-09-01 0.700 479,500 +0 0.09% 335,650
2025-09-02 2025-08-29 0.690 479,500 +0 0.09% 330,855
2025-09-01 2025-08-28 0.720 479,500 +0 0.09% 345,240
2025-08-29 2025-08-27 0.750 479,500 +0 0.09% 359,625
2025-08-28 2025-08-26 0.720 479,500 +0 0.09% 345,240
2025-08-27 2025-08-25 0.730 479,500 +0 0.09% 350,035
2025-08-26 2025-08-22 0.700 479,500 +0 0.09% 335,650
2025-08-25 2025-08-21 0.710 479,500 +0 0.09% 340,445
2025-08-22 2025-08-20 0.680 479,500 -100,000 0.09% 326,060
2025-08-20 2025-08-18 0.720 579,500 +100,000 0.10% 417,240
2025-08-15 2025-08-13 0.640 479,500 -1,000 0.09% 306,880
2025-08-11 2025-08-07 0.590 480,500 +331,500 0.09% 283,495
2025-08-07 2025-08-05 0.580 149,000 +96,500 0.03% 86,420
2025-05-22 2025-05-20 0.435 52,500 -32,000 0.01% 22,838
2025-02-27 2025-02-25 0.495 84,500 -6,000 0.02% 41,828
2024-10-09 2024-10-07 0.630 90,500 -10,000 0.02% 57,015
2024-09-17 2024-09-13 0.560 100,500 +10,000 0.02% 56,280
2024-02-05 2024-02-01 2.110 90,500 -42,000 0.02% 190,955
2024-02-02 2024-01-31 2.660 132,500 +74,000 0.03% 352,450
2024-01-31 2024-01-29 3.200 58,500 -614,000 0.01% 187,200
2024-01-30 2024-01-26 2.760 672,500 +112,000 0.17% 1,856,100
2024-01-29 2024-01-25 2.080 560,500 -6,000 0.14% 1,165,840
2024-01-26 2024-01-24 1.890 566,500 +282,000 0.14% 1,070,685
2024-01-25 2024-01-23 1.440 284,500 +226,000 0.07% 409,680
2024-01-17 2024-01-15 1.620 58,500 -232,000 0.01% 94,770
2024-01-09 2024-01-05 1.620 290,500 -10,000 0.07% 470,610
2024-01-08 2024-01-04 1.630 300,500 -8,000 0.08% 489,815
2024-01-05 2024-01-03 1.710 308,500 -4,000 0.08% 527,535
2024-01-04 2024-01-02 1.810 312,500 +4,000 0.08% 565,625
2024-01-03 2023-12-29 1.610 308,500 -16,000 0.08% 496,685
2023-12-18 2023-12-14 1.250 324,500 -5,637,500 0.08% 405,625
2023-12-15 2023-12-13 1.200 5,962,000 -3,897,500 1.53% 7,154,400
2023-12-14 2023-12-12 1.300 9,859,500 -10,936,000 2.52% 12,817,350
2023-12-05 2023-12-01 1.080 20,795,500 -851,000 5.33% 22,459,140
2023-11-30 2023-11-28 1.250 21,646,500 -8,637,250 5.64% 27,058,125
2023-11-21 2023-11-17 1.280 30,283,750 +18,000 7.89% 38,763,200
2023-11-20 2023-11-16 1.400 30,265,750 +8,000 7.89% 42,372,050
2023-05-03 2023-04-28 0.990 30,257,750 -100,000 8.85% 29,955,172
2023-03-17 2023-03-15 1.300 30,357,750 -230,000 8.88% 39,465,075
2023-02-28 2023-02-24 0.810 30,587,750 -14,000 8.94% 24,776,078
2023-02-27 2023-02-23 0.890 30,601,750 -2,000 8.95% 27,235,558
2023-02-24 2023-02-22 0.830 30,603,750 -6,000 8.95% 25,401,112
2023-02-23 2023-02-21 0.840 30,609,750 +22,000 8.95% 25,712,190
2023-02-20 2023-02-16 0.910 30,587,750 -200,000 8.94% 27,834,852
2023-02-02 2023-01-31 1.140 30,787,750 -20,000 9.00% 35,098,035
2022-12-20 2022-12-16 1.248 30,807,750 -35,500 9.01% 38,448,072
2022-12-19 2022-12-15 1.136 30,843,250 -30,500 9.02% 35,037,932
2022-12-16 2022-12-14 1.120 30,873,750 +15,500 9.03% 34,578,600
2022-12-15 2022-12-13 1.136 30,858,250 +50,500 9.02% 35,054,972
2022-12-13 2022-12-09 1.152 30,807,750 -11,000 9.01% 35,490,528
2022-12-12 2022-12-08 1.152 30,818,750 -47,500 9.01% 35,503,200
2022-12-09 2022-12-07 1.120 30,866,250 -7,500 9.03% 34,570,200
2022-12-07 2022-12-05 1.136 30,873,750 +3,500 9.03% 35,072,580
2022-12-05 2022-12-01 1.200 30,870,250 +62,500 9.03% 37,044,300
2022-11-29 2022-11-25 1.280 30,807,750 -1,722,000 9.01% 39,433,920
2022-11-28 2022-11-24 1.216 32,529,750 +44,000 9.51% 39,556,176
2022-11-25 2022-11-23 1.312 32,485,750 -4,500 9.50% 42,621,304
2022-11-24 2022-11-22 1.280 32,490,250 +3,000 9.50% 41,587,520
2022-11-23 2022-11-21 1.248 32,487,250 +1,500 9.50% 40,544,088
2022-11-22 2022-11-18 1.232 32,485,750 -33,000 9.50% 40,022,444
2022-11-21 2022-11-17 1.184 32,518,750 -28,500 9.51% 38,502,200
2022-11-17 2022-11-15 1.216 32,547,250 -5,500 9.52% 39,577,456
2022-11-16 2022-11-14 1.280 32,552,750 +7,000 9.52% 41,667,520
2022-11-15 2022-11-11 1.280 32,545,750 +60,000 9.52% 41,658,560
2022-11-09 2022-11-07 1.120 32,485,750 -237,000 9.50% 36,384,040
2022-11-08 2022-11-04 1.152 32,722,750 +237,000 9.57% 37,696,608
2022-11-02 2022-10-31 1.072 32,485,750 +500,000 9.50% 34,824,724
2022-10-31 2022-10-27 1.232 31,985,750 -206,000 9.35% 39,406,444
2022-10-28 2022-10-26 1.248 32,191,750 +312,500 9.41% 40,175,304
2022-10-25 2022-10-21 1.360 31,879,250 +206,000 9.32% 43,355,780
2022-10-24 2022-10-20 1.456 31,673,250 -295,500 9.26% 46,116,252
2022-10-17 2022-10-13 1.424 31,968,750 -206,000 9.35% 45,523,500
2022-10-13 2022-10-11 1.456 32,174,750 +206,000 9.41% 46,846,436
2022-09-16 2022-09-14 1.536 31,968,750 -212,000 9.35% 49,104,000
2022-09-15 2022-09-13 1.584 32,180,750 +250,000 9.41% 50,974,308
2022-09-14 2022-09-09 1.600 31,930,750 +212,000 9.34% 51,089,200
2022-09-09 2022-09-07 1.536 31,718,750 -158,500 9.27% 48,720,000
2022-09-06 2022-09-02 1.584 31,877,250 -10,000 9.32% 50,493,564
2022-08-30 2022-08-26 1.568 31,887,250 -187,500 9.32% 49,999,208
2022-08-26 2022-08-24 1.600 32,074,750 +187,500 9.38% 51,319,600
2022-08-12 2022-08-10 1.648 31,887,250 -101,500 9.32% 52,550,188
2022-08-08 2022-08-04 1.648 31,988,750 -70,000 9.35% 52,717,460
2022-08-04 2022-08-02 1.712 32,058,750 +171,500 9.37% 54,884,580
2022-08-02 2022-07-29 1.776 31,887,250 -114,000 9.32% 56,631,756
2022-07-29 2022-07-27 1.856 32,001,250 +114,000 9.36% 59,394,320
2022-07-26 2022-07-22 1.824 31,887,250 +500,000 9.32% 58,162,344
2022-07-22 2022-07-20 1.856 31,387,250 +125,000 9.18% 58,254,736
2022-06-09 2022-06-07 1.920 31,262,250 -132,500 9.14% 60,023,520
2022-06-01 2022-05-30 1.856 31,394,750 +132,500 9.18% 58,268,656
2022-05-24 2022-05-20 1.648 31,262,250 -83,000 9.14% 51,520,188
2022-05-23 2022-05-19 1.616 31,345,250 +12,500 9.17% 50,653,924
2022-05-20 2022-05-18 1.936 31,332,750 +70,500 9.16% 60,660,204
2022-05-03 2022-04-28 1.472 31,262,250 +233,500 9.14% 46,018,032
2022-04-29 2022-04-27 1.344 31,028,750 +62,000 9.07% 41,702,640
2022-04-07 2022-04-04 1.920 30,966,750 -938 9.05% 59,456,160
2022-02-23 2022-02-21 2.320 30,967,688 +41,500 9.05% 71,845,036
2022-02-15 2022-02-11 2.608 30,926,188 +234,500 9.04% 80,655,498
2022-01-28 2022-01-26 2.800 30,691,688 -644,500 8.97% 85,936,726
2022-01-24 2022-01-20 2.880 31,336,188 +456,500 9.16% 90,248,221
2022-01-05 2022-01-03 2.752 30,879,688 -687,500 9.03% 84,980,901
2022-01-04 2021-12-31 2.784 31,567,188 -100,000 9.23% 87,883,051
2022-01-03 2021-12-29 2.880 31,667,188 +687,500 9.26% 91,201,501
2021-12-29 2021-12-24 2.880 30,979,688 +100,000 9.06% 89,221,501
2021-12-23 2021-12-21 2.976 30,879,688 -100,000 9.03% 91,897,951
2021-12-22 2021-12-20 2.944 30,979,688 +100,000 9.06% 91,204,201
2021-12-20 2021-12-16 3.008 30,879,688 -993,500 9.03% 92,886,102
2021-12-14 2021-12-10 3.184 31,873,188 +124,500 9.32% 101,484,231
2021-12-13 2021-12-09 3.120 31,748,688 +937,500 9.28% 99,055,907
2021-12-10 2021-12-08 3.120 30,811,188 +312,500 9.01% 96,130,907
2021-10-05 2021-09-30 2.720 30,498,688 +1,500 8.92% 82,956,431
2021-09-15 2021-09-13 2.656 30,497,188 -12,500 8.92% 81,000,531
2021-09-02 2021-08-31 2.720 30,509,688 -17,500 8.92% 82,986,351
2021-08-27 2021-08-25 2.720 30,527,188 -17,500 8.93% 83,033,951
2021-07-29 2021-07-27 3.168 30,544,688 +3,906,250 8.93% 96,765,572
2021-07-23 2021-07-21 3.440 26,638,438 -2,500 7.79% 91,636,227
2021-07-05 2021-06-30 3.552 26,640,938 +35,000 7.79% 94,628,612
2021-06-16 2021-06-11 3.664 26,605,938 +2,500 7.78% 97,484,157
2021-06-08 2021-06-04 3.760 26,603,438 -800,000 7.78% 100,028,927
2021-06-04 2021-06-02 3.744 27,403,438 -875,000 8.01% 102,598,472
2021-06-03 2021-06-01 3.728 28,278,438 -1,000,000 8.27% 105,422,017
2021-05-12 2021-05-10 3.792 29,278,438 -1,366,000 8.56% 111,023,837
2021-04-19 2021-04-15 3.936 30,644,438 +1,500 8.96% 120,616,508
2021-04-01 2021-03-30 3.920 30,642,938 -22,500 8.96% 120,120,317
2021-03-29 2021-03-25 4.080 30,665,438 +4,973,000 8.97% 125,114,987
2021-03-26 2021-03-24 3.920 25,692,438 +40,000 7.51% 100,714,357
2021-03-05 2021-03-03 4.080 25,652,438 +618,500 7.70% 104,661,947
2021-03-04 2021-03-02 4.000 25,033,938 +45,500 7.51% 100,135,752
2021-03-02 2021-02-26 4.560 24,988,438 +29,500 7.50% 113,947,277
2021-02-26 2021-02-24 4.480 24,958,938 +105,000 7.81% 111,816,042
2021-02-25 2021-02-23 4.640 24,853,938 +2,500 7.78% 115,322,272
2021-02-09 2021-02-05 3.616 24,851,438 -1,102,000 7.78% 89,862,800
2021-01-29 2021-01-27 3.792 25,953,438 -7,500 8.12% 98,415,437
2021-01-07 2021-01-05 3.968 25,960,938 -30,000 8.13% 103,013,002
2021-01-06 2021-01-04 3.904 25,990,938 +881,500 8.13% 101,468,622
2021-01-05 2020-12-31 3.968 25,109,438 +2,000 7.86% 99,634,250
2021-01-04 2020-12-29 3.984 25,107,438 +3,000 7.86% 100,028,033
2020-12-21 2020-12-17 4.080 25,104,438 -19,500 7.86% 102,426,107
2020-12-18 2020-12-16 4.320 25,123,938 +46,000 7.86% 108,535,412
2020-12-15 2020-12-11 3.856 25,077,938 -33,500 7.85% 96,700,529
2020-12-09 2020-12-07 3.808 25,111,438 +37,500 7.86% 95,624,356
2020-12-04 2020-12-02 3.920 25,073,938 -18,000 7.85% 98,289,837
2020-12-03 2020-12-01 3.840 25,091,938 +175,000 7.85% 96,353,042
2020-12-02 2020-11-30 3.840 24,916,938 -8,500 7.80% 95,681,042
2020-11-26 2020-11-24 3.984 24,925,438 +137,500 7.80% 99,302,945
2020-11-25 2020-11-23 3.680 24,787,938 +54,000 7.76% 91,219,612
2020-11-24 2020-11-20 3.392 24,733,938 +204,500 7.74% 83,897,518
2020-11-23 2020-11-19 3.520 24,529,438 -1,171,500 7.68% 86,343,622
2020-11-20 2020-11-18 3.216 25,700,938 +96,000 8.04% 82,654,217
2020-11-19 2020-11-17 3.520 25,604,938 +125,000 8.01% 90,129,382
2020-11-17 2020-11-13 3.744 25,479,938 -253,500 7.98% 95,396,888
2020-11-16 2020-11-12 3.824 25,733,438 -282,500 8.05% 98,404,667
2020-11-13 2020-11-11 3.824 26,015,938 -476,000 8.14% 99,484,947
2020-11-12 2020-11-10 3.840 26,491,938 -500 8.29% 101,729,042
2020-11-02 2020-10-29 3.968 26,492,438 -22,000 8.29% 105,121,994
2020-10-30 2020-10-28 3.968 26,514,438 -9,500 8.30% 105,209,290
2020-10-28 2020-10-23 4.000 26,523,938 +3,000,000 8.30% 106,095,752
2020-10-14 2020-10-09 4.080 23,523,938 +780,000 7.36% 95,977,667
2020-10-07 2020-10-05 4.080 22,743,938 -232,500 7.12% 92,795,267
2020-10-05 2020-09-29 4.160 22,976,438 -735,000 7.19% 95,581,982
2020-09-17 2020-09-15 4.480 23,711,438 +938 7.42% 106,227,242
2020-09-16 2020-09-14 4.640 23,710,500 +875,000 7.42% 110,016,720
2020-09-15 2020-09-11 4.480 22,835,500 +62,500 7.15% 102,303,040
2020-09-11 2020-09-09 4.480 22,773,000 +9,000 7.13% 102,023,040
2020-09-10 2020-09-08 4.400 22,764,000 +138,500 7.12% 100,161,600
2020-09-07 2020-09-03 4.000 22,625,500 +87,500 7.08% 90,502,000
2020-09-04 2020-09-02 3.968 22,538,000 -75,000 7.05% 89,430,784
2020-09-03 2020-09-01 4.160 22,613,000 -190,000 7.08% 94,070,080
2020-09-02 2020-08-31 4.160 22,803,000 +510,000 7.14% 94,860,480
2020-09-01 2020-08-28 4.080 22,293,000 +724,000 6.98% 90,955,440
2020-08-31 2020-08-27 4.000 21,569,000 -25,000 6.75% 86,276,000
2020-08-28 2020-08-26 4.000 21,594,000 -75,000 6.76% 86,376,000
2020-08-27 2020-08-25 4.080 21,669,000 +717,500 6.78% 88,409,520
2020-08-26 2020-08-24 4.080 20,951,500 -30,000 6.56% 85,482,120
2020-08-25 2020-08-21 4.080 20,981,500 -291,500 6.57% 85,604,520
2020-08-24 2020-08-20 4.320 21,273,000 +487,500 6.66% 91,899,360
2020-08-17 2020-08-13 4.400 20,785,500 +15,500 6.51% 91,456,200
2020-08-05 2020-08-03 4.320 20,770,000 +11,500 6.50% 89,726,400
2020-07-14 2020-07-10 6.640 20,758,500 -37,000 6.50% 137,836,440
2020-07-13 2020-07-09 7.120 20,795,500 -2,500 6.51% 148,063,960
2020-07-10 2020-07-08 5.600 20,798,000 -5,000 6.51% 116,468,800
2020-07-03 2020-06-30 4.320 20,803,000 -2,000 6.51% 89,868,960
2020-07-02 2020-06-29 4.000 20,805,000 -155,000 6.51% 83,220,000
2020-06-26 2020-06-23 3.552 20,960,000 -5,000 6.56% 74,449,920
2020-06-22 2020-06-18 3.184 20,965,000 -15,000 6.56% 66,752,560
2020-05-26 2020-05-22 3.104 20,980,000 -22,000 7.00% 65,121,920
2020-05-22 2020-05-20 3.200 21,002,000 -3,000 7.01% 67,206,400
2020-04-07 2020-04-03 3.200 21,005,000 -28,000 7.01% 67,216,000
2020-04-06 2020-04-02 3.184 21,033,000 -31,250 7.02% 66,969,072
2020-03-31 2020-03-27 3.408 21,064,250 -18,500 7.03% 71,786,964
2020-03-27 2020-03-25 3.312 21,082,750 -5,000 7.04% 69,826,068
2020-03-03 2020-02-28 3.792 21,087,750 +87,500 6.99% 79,964,748
2020-02-28 2020-02-26 3.952 21,000,250 -62,500 6.96% 82,992,988
2020-02-27 2020-02-25 3.984 21,062,750 +34,000 6.89% 83,913,996
2020-02-25 2020-02-21 3.904 21,028,750 +20,000 6.88% 82,096,240
2020-02-19 2020-02-17 3.872 21,008,750 +83,500 6.87% 81,345,880
2020-02-07 2020-02-05 3.968 20,925,250 -25,000 6.85% 83,031,392
2020-01-30 2020-01-24 3.952 20,950,250 -14,500 6.85% 82,795,388
2020-01-17 2020-01-15 4.240 20,964,750 +19,000 6.84% 88,890,540
2020-01-14 2020-01-10 3.952 20,945,750 -16,500 6.83% 82,777,604
2020-01-07 2020-01-03 3.968 20,962,250 -88,000 6.84% 83,178,208
2020-01-03 2019-12-31 3.872 21,050,250 -67,500 6.87% 81,506,568
2020-01-02 2019-12-27 3.984 21,117,750 -50,000 6.89% 84,133,116
2019-11-26 2019-11-22 4.000 21,167,750 -2,500 6.90% 84,671,000
2019-11-20 2019-11-18 4.240 21,170,250 +1,000 6.91% 89,761,860
2019-10-21 2019-10-17 4.160 21,169,250 -5,500 6.88% 88,064,080
2019-10-17 2019-10-15 4.240 21,174,750 -53,500 6.88% 89,780,940
2019-10-15 2019-10-11 4.240 21,228,250 -37,500 6.90% 90,007,780
2019-10-08 2019-10-03 4.320 21,265,750 -54,500 6.91% 91,868,040
2019-09-26 2019-09-24 4.320 21,320,250 +2,000 6.93% 92,103,480
2019-09-13 2019-09-11 4.400 21,318,250 +1,500 6.87% 93,800,300
2019-09-12 2019-09-10 4.320 21,316,750 -5,000 6.87% 92,088,360
2019-09-09 2019-09-05 4.320 21,321,750 +6,500 6.87% 92,109,960
2019-09-06 2019-09-04 4.320 21,315,250 +25,000 6.87% 92,081,880
2019-09-05 2019-09-03 4.320 21,290,250 -7,000 6.86% 91,973,880
2019-09-04 2019-09-02 4.080 21,297,250 -57,000 6.86% 86,892,780
2019-09-03 2019-08-30 3.920 21,354,250 +50,000 6.88% 83,708,660
2019-08-30 2019-08-28 4.080 21,304,250 -50,000 6.87% 86,921,340
2019-08-28 2019-08-26 3.952 21,354,250 +8,500 6.88% 84,391,996
2019-08-27 2019-08-23 4.000 21,345,750 -8,500 6.88% 85,383,000
2019-07-19 2019-07-17 4.240 21,354,250 +25,000 6.87% 90,542,020
2019-07-15 2019-07-11 4.240 21,329,250 +25,000 6.86% 90,436,020
2019-07-12 2019-07-10 4.240 21,304,250 -6,500 6.85% 90,330,020
2019-07-11 2019-07-09 4.240 21,310,750 -23,500 6.86% 90,357,580
2019-07-02 2019-06-27 4.320 21,334,250 +30,000 6.86% 92,163,960
2019-06-27 2019-06-25 4.320 21,304,250 -12,500 6.85% 92,034,360
2019-06-26 2019-06-24 4.320 21,316,750 -20,000 6.86% 92,088,360
2019-06-25 2019-06-21 4.240 21,336,750 +32,500 6.87% 90,467,820
2019-06-24 2019-06-20 4.400 21,304,250 -25,000 6.85% 93,738,700
2019-06-21 2019-06-19 4.240 21,329,250 +3,000 6.86% 90,436,020
2019-06-20 2019-06-18 4.320 21,326,250 +9,500 6.86% 92,129,400
2019-06-17 2019-06-13 4.320 21,316,750 +12,500 6.86% 92,088,360
2019-06-12 2019-06-10 4.320 21,304,250 -12,500 6.85% 92,034,360
2019-06-10 2019-06-05 4.320 21,316,750 -4,500 6.86% 92,088,360
2019-06-06 2019-06-04 4.320 21,321,250 +6,500 6.86% 92,107,800
2019-06-04 2019-05-31 4.400 21,314,750 -121,500 6.86% 93,784,900
2019-06-03 2019-05-30 4.400 21,436,250 -2,000 6.90% 94,319,500
2019-05-31 2019-05-29 4.400 21,438,250 -12,500 6.90% 94,328,300
2019-05-30 2019-05-28 4.400 21,450,750 -11,500 6.90% 94,383,300
2019-05-29 2019-05-27 4.320 21,462,250 -10,000 6.91% 92,716,920
2019-05-28 2019-05-24 4.240 21,472,250 +10,000 6.91% 91,042,340
2019-05-24 2019-05-22 4.400 21,462,250 +5,500 6.91% 94,433,900
2019-05-23 2019-05-21 4.320 21,456,750 +6,000 6.90% 92,693,160
2019-05-17 2019-05-15 4.640 21,450,750 -7,500 6.90% 99,531,480
2019-05-14 2019-05-09 4.720 21,458,250 -5,500 6.90% 101,282,940
2019-05-10 2019-05-08 4.720 21,463,750 +12,500 6.91% 101,308,900
2019-05-02 2019-04-29 5.360 21,451,250 -9,500 6.86% 114,978,700
2019-04-30 2019-04-26 5.600 21,460,750 +13,500 6.87% 120,180,200
2019-04-26 2019-04-24 5.360 21,447,250 -8,000 6.86% 114,957,260
2019-04-25 2019-04-23 5.360 21,455,250 +8,000 6.87% 115,000,140
2019-04-09 2019-04-04 5.760 21,447,250 +1,500 6.84% 123,536,160
2019-04-08 2019-04-03 5.680 21,445,750 +500 6.84% 121,811,860
2019-04-04 2019-04-02 5.440 21,445,250 +1,000 6.84% 116,662,160
2019-04-01 2019-03-28 5.280 21,444,250 -118,000 6.84% 113,225,640
2019-03-29 2019-03-27 5.360 21,562,250 +41,500 6.87% 115,573,660
2019-03-28 2019-03-26 5.280 21,520,750 +12,000 6.86% 113,629,560
2019-03-27 2019-03-25 5.280 21,508,750 +139,500 6.86% 113,566,200
2019-03-26 2019-03-22 5.760 21,369,250 +27,500 6.81% 123,086,880
2019-03-15 2019-03-13 6.320 21,341,750 -5,500 6.80% 134,879,860
2019-03-14 2019-03-12 6.400 21,347,250 +5,500 6.81% 136,622,400
2019-03-08 2019-03-06 6.800 21,341,750 +7,500 6.80% 145,123,900
2019-03-07 2019-03-05 7.440 21,334,250 -7,500 6.80% 158,726,820
2019-03-06 2019-03-04 6.960 21,341,750 -10,000 6.80% 148,538,580
2019-03-05 2019-03-01 6.640 21,351,750 -7,500 6.81% 141,775,620
2019-03-04 2019-02-28 6.640 21,359,250 +7,500 6.81% 141,825,420
2019-03-01 2019-02-27 6.960 21,351,750 +5,000 6.81% 148,608,180
2019-02-28 2019-02-26 7.200 21,346,750 -2,500 6.81% 153,696,600
2019-02-27 2019-02-25 7.040 21,349,250 -5,000 6.81% 150,298,720
2019-02-26 2019-02-22 6.400 21,354,250 +2,500 6.81% 136,667,200
2019-02-21 2019-02-19 6.560 21,351,750 +1,000 6.81% 140,067,480
2019-02-20 2019-02-18 6.400 21,350,750 +2,500 6.81% 136,644,800
2019-02-18 2019-02-14 6.960 21,348,250 +32,000 6.81% 148,583,820
2019-02-14 2019-02-12 7.120 21,316,250 +1,500 6.80% 151,771,700
2019-02-12 2019-02-08 7.520 21,314,750 -15,500 6.79% 160,286,920
2019-02-08 2019-01-31 6.320 21,330,250 -7,500 6.80% 134,807,180
2019-01-29 2019-01-25 6.080 21,337,750 +30,500 6.80% 129,733,520
2019-01-28 2019-01-24 5.760 21,307,250 +7,500 6.79% 122,729,760
2019-01-25 2019-01-23 6.960 21,299,750 +5,000 6.79% 148,246,260
2019-01-24 2019-01-22 7.040 21,294,750 +7,500 6.79% 149,915,040
2019-01-18 2019-01-16 7.120 21,287,250 -5,000 6.79% 151,565,220
2019-01-17 2019-01-15 6.960 21,292,250 -21,000 6.79% 148,194,060
2019-01-15 2019-01-11 7.440 21,313,250 -5,000 7.29% 158,570,580
2019-01-14 2019-01-10 7.600 21,318,250 -24,500 7.29% 162,018,700
2019-01-11 2019-01-09 7.680 21,342,750 -70,000 7.30% 163,912,320
2019-01-10 2019-01-08 7.440 21,412,750 -230,000 7.32% 159,310,860
2019-01-09 2019-01-07 7.680 21,642,750 -122,500 7.40% 166,216,320
2019-01-08 2019-01-04 7.440 21,765,250 -50,000 7.44% 161,933,460
2019-01-07 2019-01-03 7.600 21,815,250 -98,000 7.46% 165,795,900
2019-01-04 2019-01-02 7.200 21,913,250 -7,500 7.49% 157,775,400
2018-12-21 2018-12-19 5.920 21,920,750 +11,500 7.50% 129,770,840
2018-12-04 2018-11-30 5.120 21,909,250 -15,000 7.49% 112,175,360
2018-12-03 2018-11-29 5.120 21,924,250 -25,000 7.50% 112,252,160
2018-11-27 2018-11-23 5.120 21,949,250 +6,000 7.51% 112,380,160
2018-11-13 2018-11-09 4.640 21,943,250 -28,000 7.50% 101,816,680
2018-10-22 2018-10-18 4.720 21,971,250 -285,500 7.51% 103,704,300
2018-10-18 2018-10-15 4.560 22,256,750 -212,000 7.61% 101,490,780
2018-10-15 2018-10-11 4.000 22,468,750 -7,000 7.68% 89,875,000
2018-10-02 2018-09-27 5.520 22,475,750 +155,500 7.68% 124,066,140
2018-09-21 2018-09-19 5.360 22,320,250 -9,000 7.61% 119,636,540
2018-09-14 2018-09-12 5.520 22,329,250 +8,000 7.61% 123,257,460
2018-09-13 2018-09-11 5.280 22,321,250 -2,000 7.61% 117,856,200
2018-09-10 2018-09-06 5.840 22,323,250 -80,000 7.53% 130,367,780
2018-09-07 2018-09-05 5.760 22,403,250 +101,000 7.55% 129,042,720
2018-09-06 2018-09-04 5.440 22,302,250 +11,000 7.52% 121,324,240
2018-09-04 2018-08-31 4.800 22,291,250 -12,500 7.52% 106,998,000
2018-09-03 2018-08-30 4.800 22,303,750 -2,376,500 7.52% 107,058,000
2018-08-31 2018-08-29 4.960 24,680,250 -346,000 8.32% 122,414,040
2018-08-30 2018-08-28 4.800 25,026,250 -5,000 8.44% 120,126,000
2018-08-29 2018-08-27 4.800 25,031,250 +637,000 8.44% 120,150,000
2018-08-28 2018-08-24 4.560 24,394,250 -5,000 8.23% 111,237,780
2018-08-27 2018-08-23 4.560 24,399,250 -187,500 8.23% 111,260,580
2018-08-23 2018-08-21 4.480 24,586,750 +26,000 8.21% 110,148,640
2018-08-21 2018-08-17 4.560 24,560,750 +13,000 8.20% 111,997,020
2018-08-16 2018-08-14 4.720 24,547,750 -300,500 8.20% 115,865,380
2018-08-15 2018-08-13 4.640 24,848,250 -187,500 8.30% 115,295,880
2018-08-14 2018-08-10 4.800 25,035,750 -385,000 8.36% 120,171,600
2018-08-13 2018-08-09 4.880 25,420,750 +281,500 8.36% 124,053,260
2018-08-10 2018-08-08 4.880 25,139,250 +265,500 8.27% 122,679,540
2018-08-09 2018-08-07 4.800 24,873,750 -344,500 8.18% 119,394,000
2018-08-08 2018-08-06 4.480 25,218,250 -22,500 8.29% 112,977,760
2018-08-07 2018-08-03 4.640 25,240,750 +12,500 8.30% 117,117,080
2018-08-06 2018-08-02 4.720 25,228,250 -1,025,000 8.30% 119,077,340
2018-08-03 2018-08-01 4.800 26,253,250 +83,000 8.63% 126,015,600
2018-08-02 2018-07-31 4.960 26,170,250 -1,941,500 8.51% 129,804,440
2018-08-01 2018-07-30 4.640 28,111,750 +62,500 9.14% 130,438,520
2018-07-31 2018-07-27 4.800 28,049,250 -1,960,500 9.12% 134,636,400
2018-07-30 2018-07-26 4.640 30,009,750 -534,000 9.72% 139,245,240
2018-07-27 2018-07-25 4.720 30,543,750 -747,000 9.89% 144,166,500
2018-07-26 2018-07-24 4.800 31,290,750 +125,500 10.13% 150,195,600
2018-07-25 2018-07-23 4.800 31,165,250 -625,000 10.09% 149,593,200
2018-07-24 2018-07-20 4.640 31,790,250 -500,000 10.29% 147,506,760
2018-07-23 2018-07-19 4.720 32,290,250 +222,500 10.46% 152,409,980
2018-07-20 2018-07-18 4.640 32,067,750 -42,000 10.38% 148,794,360
2018-07-19 2018-07-17 4.640 32,109,750 -62,000 10.40% 148,989,240
2018-07-18 2018-07-16 5.040 32,171,750 -37,000 10.42% 162,145,620
2018-07-17 2018-07-13 4.720 32,208,750 -262,500 10.43% 152,025,300
2018-07-13 2018-07-11 5.280 32,471,250 -212,500 10.51% 171,448,200
2018-07-12 2018-07-10 5.360 32,683,750 -41,000 10.58% 175,184,900
2018-07-11 2018-07-09 5.120 32,724,750 -610,000 10.60% 167,550,720
2018-07-10 2018-07-06 5.920 33,334,750 -207,500 10.79% 197,341,720
2018-07-09 2018-07-05 5.920 33,542,250 +458,000 10.86% 198,570,120
2018-07-06 2018-07-04 5.920 33,084,250 +431,000 10.71% 195,858,760
2018-07-05 2018-07-03 6.000 32,653,250 -701,500 10.57% 195,919,500
2018-07-04 2018-06-29 6.160 33,354,750 -625,000 10.80% 205,465,260
2018-07-03 2018-06-28 6.000 33,979,750 +870,000 11.00% 203,878,500
2018-06-29 2018-06-27 6.160 33,109,750 -107,500 10.72% 203,956,060
2018-06-28 2018-06-26 6.400 33,217,250 +130,500 10.76% 212,590,400
2018-06-27 2018-06-25 6.640 33,086,750 +86,500 10.71% 219,696,020
2018-06-26 2018-06-22 6.720 33,000,250 -480,500 10.69% 221,761,680
2018-06-25 2018-06-21 6.640 33,480,750 +384,500 10.84% 222,312,180
2018-06-22 2018-06-20 6.640 33,096,250 -140,000 10.72% 219,759,100
2018-06-21 2018-06-19 6.720 33,236,250 -36,000 10.76% 223,347,600
2018-06-20 2018-06-15 6.880 33,272,250 +164,000 10.77% 228,913,080
2018-06-15 2018-06-13 6.560 33,108,250 +36,500 10.72% 217,190,120
2018-06-14 2018-06-12 6.640 33,071,750 +333,500 10.71% 219,596,420
2018-06-13 2018-06-11 6.320 32,738,250 -664,000 10.60% 206,905,740
2018-06-08 2018-06-06 6.080 33,402,250 +191,000 10.82% 203,085,680
2018-06-07 2018-06-05 6.000 33,211,250 +57,500 10.75% 199,267,500
2018-06-06 2018-06-04 6.240 33,153,750 -500,000 10.74% 206,879,400
2018-06-05 2018-06-01 6.240 33,653,750 -35,500 10.90% 209,999,400
2018-06-04 2018-05-31 6.080 33,689,250 +258,000 10.91% 204,830,640
2018-05-31 2018-05-29 6.160 33,431,250 -305,000 10.83% 205,936,500
2018-05-30 2018-05-28 6.560 33,736,250 +372,000 10.92% 221,309,800
2018-05-28 2018-05-24 6.000 33,364,250 +4,500 10.80% 200,185,500
2018-05-25 2018-05-23 6.400 33,359,750 +63,000 10.80% 213,502,400
2018-05-24 2018-05-21 5.680 33,296,750 +164,000 10.78% 189,125,540
2018-05-23 2018-05-18 6.960 33,132,750 -193,000 10.73% 230,603,940
2018-05-21 2018-05-17 7.440 33,325,750 +15,500 10.79% 247,943,580
2018-05-18 2018-05-16 7.680 33,310,250 +63,000 10.79% 255,822,720
2018-05-17 2018-05-15 7.600 33,247,250 +46,500 10.77% 252,679,100
2018-05-16 2018-05-14 7.680 33,200,750 +63,500 10.75% 254,981,760
2018-05-14 2018-05-10 8.160 33,137,250 +188,500 10.73% 270,399,960
2018-05-11 2018-05-09 8.160 32,948,750 -61,000 10.67% 268,861,800
2018-05-10 2018-05-08 8.160 33,009,750 -116,500 10.69% 269,359,560
2018-05-09 2018-05-07 8.160 33,126,250 -1,829,000 10.73% 270,310,200
2018-05-08 2018-05-04 7.840 34,955,250 +8,000 11.32% 274,049,160
2018-05-07 2018-05-03 8.000 34,947,250 -161,000 11.32% 279,578,000
2018-05-02 2018-04-27 8.000 35,108,250 +7,500 11.37% 280,866,000
2018-04-30 2018-04-26 8.000 35,100,750 -1,052,000 11.37% 280,806,000
2018-04-27 2018-04-25 8.160 36,152,750 +13,500 11.71% 295,006,440
2018-04-26 2018-04-24 8.480 36,139,250 +130,000 11.70% 306,460,840
2018-04-25 2018-04-23 8.160 36,009,250 +2,500 11.66% 293,835,480
2018-04-24 2018-04-20 8.000 36,006,750 -4,035,500 11.66% 288,054,000
2018-04-23 2018-04-19 7.920 40,042,250 -1,000 12.97% 317,134,620
2018-04-20 2018-04-18 8.000 40,043,250 +1,500 12.97% 320,346,000
2018-04-19 2018-04-17 8.000 40,041,750 +93,000 12.97% 320,334,000
2018-04-18 2018-04-16 7.840 39,948,750 +15,000 12.94% 313,198,200
2018-04-16 2018-04-12 8.160 39,933,750 +32,500 12.93% 325,859,400
2018-04-13 2018-04-11 8.320 39,901,250 +542,500 12.92% 331,978,400
2018-04-12 2018-04-10 8.000 39,358,750 -840,000 12.74% 314,870,000
2018-04-11 2018-04-09 7.920 40,198,750 +1,351,250 13.02% 318,374,100
2018-04-10 2018-04-06 7.600 38,847,500 +2,000 12.58% 295,241,000
2018-04-09 2018-04-04 7.840 38,845,500 -3,000 12.58% 304,548,720
2018-04-06 2018-04-03 7.920 38,848,500 +1,500 12.58% 307,680,120
2018-04-04 2018-03-29 8.000 38,847,000 -12,500 12.58% 310,776,000
2018-04-03 2018-03-28 8.160 38,859,500 +791,500 12.58% 317,093,520
2018-03-29 2018-03-27 7.920 38,068,000 -315,000 12.33% 301,498,560
2018-03-28 2018-03-26 8.160 38,383,000 +144,500 12.43% 313,205,280
2018-03-27 2018-03-23 9.600 38,238,500 +148,000 12.38% 367,089,600
2018-03-26 2018-03-22 10.400 38,090,500 -351,500 12.33% 396,141,200
2018-03-23 2018-03-21 10.720 38,442,000 -28,000 12.45% 412,098,240
2018-03-22 2018-03-20 10.400 38,470,000 +62,500 12.46% 400,088,000
2018-03-21 2018-03-19 10.400 38,407,500 +723,000 12.44% 399,438,000
2018-03-20 2018-03-16 10.080 37,684,500 -328,000 12.20% 379,859,760
2018-03-19 2018-03-15 11.040 38,012,500 -115,000 12.31% 419,658,000
2018-03-16 2018-03-14 11.200 38,127,500 +17,000 12.35% 427,028,000
2018-03-15 2018-03-13 10.880 38,110,500 -75,250 12.34% 414,642,240
2018-03-14 2018-03-12 11.040 38,185,750 -79,500 12.36% 421,570,680
2018-03-13 2018-03-09 11.200 38,265,250 +87,500 12.39% 428,570,800
2018-03-12 2018-03-08 11.360 38,177,750 +129,500 12.36% 433,699,240
2018-03-09 2018-03-07 11.360 38,048,250 -4,645,000 12.32% 432,228,120
2018-03-08 2018-03-06 11.200 42,693,250 +382,000 13.82% 478,164,400
2018-03-07 2018-03-05 10.560 42,311,250 +472,000 13.70% 446,806,800
2018-03-06 2018-03-02 10.720 41,839,250 -256,000 13.55% 448,516,760
2018-03-05 2018-03-01 11.200 42,095,250 -546,250 13.63% 471,466,800
2018-03-02 2018-02-28 11.200 42,641,500 -885,750 13.81% 477,584,800
2018-03-01 2018-02-27 10.880 43,527,250 -259,000 14.09% 473,576,480
2018-02-28 2018-02-26 11.200 43,786,250 +277,500 14.18% 490,406,000
2018-02-27 2018-02-23 11.200 43,508,750 +304,500 14.09% 487,298,000
2018-02-26 2018-02-22 11.200 43,204,250 -17,500 13.99% 483,887,600
2018-02-23 2018-02-21 11.200 43,221,750 -172,000 14.00% 484,083,600
2018-02-22 2018-02-20 11.360 43,393,750 +195,000 14.05% 492,953,000
2018-02-21 2018-02-15 11.200 43,198,750 -689,750 13.99% 483,826,000
2018-02-20 2018-02-13 11.200 43,888,500 -607,000 14.21% 491,551,200
2018-02-14 2018-02-12 10.880 44,495,500 +262,000 14.41% 484,111,040
2018-02-13 2018-02-09 11.360 44,233,500 +225,250 14.32% 502,492,560
2018-02-12 2018-02-08 11.520 44,008,250 -1,000 14.25% 506,975,040
2018-02-09 2018-02-07 11.360 44,009,250 +49,500 14.25% 499,945,080
2018-02-08 2018-02-06 11.360 43,959,750 -98,000 14.23% 499,382,760
2018-02-07 2018-02-05 12.000 44,057,750 +146,000 14.27% 528,693,000
2018-02-06 2018-02-02 11.520 43,911,750 -5,000 14.22% 505,863,360
2018-02-05 2018-02-01 11.680 43,916,750 -281,000 14.22% 512,947,640
2018-02-02 2018-01-31 11.840 44,197,750 -46,500 14.31% 523,301,360
2018-02-01 2018-01-30 12.000 44,244,250 -227,000 14.33% 530,931,000
2018-01-31 2018-01-29 12.320 44,471,250 -403,000 14.40% 547,885,800
2018-01-30 2018-01-26 12.320 44,874,250 +133,000 14.53% 552,850,760
2018-01-29 2018-01-25 12.320 44,741,250 -221,500 14.49% 551,212,200
2018-01-26 2018-01-24 12.320 44,962,750 +364,000 14.56% 553,941,080
2018-01-25 2018-01-23 12.160 44,598,750 +119,250 14.44% 542,320,800
2018-01-24 2018-01-22 12.480 44,479,500 -175,000 14.40% 555,104,160
2018-01-23 2018-01-19 12.800 44,654,500 +1,000 14.46% 571,577,600
2018-01-22 2018-01-18 12.800 44,653,500 -177,000 14.46% 571,564,800
2018-01-19 2018-01-17 12.640 44,830,500 +76,000 14.52% 566,657,520
2018-01-18 2018-01-16 12.000 44,754,500 +1,503,500 14.49% 537,054,000
2018-01-17 2018-01-15 12.800 43,251,000 +1,038,500 14.00% 553,612,800
2018-01-16 2018-01-12 13.760 42,212,500 +632,500 13.67% 580,844,000
2018-01-15 2018-01-11 13.920 41,580,000 +140,500 13.46% 578,793,600
2018-01-12 2018-01-10 14.240 41,439,500 -91,500 13.42% 590,098,480
2018-01-11 2018-01-09 14.240 41,531,000 +159,500 13.45% 591,401,440
2018-01-10 2018-01-08 14.560 41,371,500 -192,000 13.40% 602,369,040
2018-01-09 2018-01-05 14.560 41,563,500 +466,000 13.46% 605,164,560
2018-01-08 2018-01-04 14.400 41,097,500 -568,000 13.31% 591,804,000
2018-01-05 2018-01-03 14.880 41,665,500 -161,500 13.49% 619,982,640
2018-01-04 2018-01-02 15.040 41,827,000 -313,000 13.54% 629,078,080
2018-01-03 2017-12-29 14.880 42,140,000 +278,000 13.65% 627,043,200
2018-01-02 2017-12-28 15.040 41,862,000 +111,500 13.56% 629,604,480
2017-12-29 2017-12-27 14.240 41,750,500 -16,500 13.52% 594,527,120
2017-12-28 2017-12-22 14.240 41,767,000 +109,500 13.52% 594,762,080
2017-12-27 2017-12-21 14.080 41,657,500 -90,000 13.49% 586,537,600
2017-12-22 2017-12-20 14.400 41,747,500 -625,500 13.52% 601,164,000
2017-12-21 2017-12-19 14.560 42,373,000 -52,000 13.72% 616,950,880
2017-12-20 2017-12-18 14.080 42,425,000 +129,000 13.74% 597,344,000
2017-12-19 2017-12-15 13.760 42,296,000 +263,000 13.70% 581,992,960
2017-12-18 2017-12-14 13.600 42,033,000 -900,000 13.61% 571,648,800
2017-12-14 2017-12-12 13.280 42,933,000 -580,500 13.90% 570,150,240
2017-12-13 2017-12-11 12.960 43,513,500 -3,092,500 14.09% 563,934,960
2017-12-12 2017-12-08 11.840 46,606,000 -46,000 15.09% 551,815,040
2017-12-11 2017-12-07 11.840 46,652,000 -4,452,000 15.11% 552,359,680
2017-12-08 2017-12-06 11.680 51,104,000 +500 16.55% 596,894,720
2017-12-07 2017-12-05 12.000 51,103,500 -71,000 16.55% 613,242,000
2017-12-06 2017-12-04 12.160 51,174,500 +9,500 16.57% 622,281,920
2017-12-05 2017-12-01 12.160 51,165,000 -145,500 16.57% 622,166,400
2017-12-04 2017-11-30 12.000 51,310,500 -804,000 16.61% 615,726,000
2017-12-01 2017-11-29 11.840 52,114,500 -1,352,000 16.87% 617,035,680
2017-11-30 2017-11-28 11.360 53,466,500 -1,294,500 17.31% 607,379,440
2017-11-29 2017-11-27 12.160 54,761,000 -878,000 17.73% 665,893,760
2017-11-28 2017-11-24 12.160 55,639,000 -532,000 18.02% 676,570,240
2017-11-27 2017-11-23 12.320 56,171,000 +164,000 18.19% 692,026,720
2017-11-24 2017-11-22 12.320 56,007,000 -183,500 18.14% 690,006,240
2017-11-23 2017-11-21 12.160 56,190,500 +9,500 18.19% 683,276,480
2017-11-22 2017-11-20 12.000 56,181,000 +19,000 18.19% 674,172,000
2017-11-21 2017-11-17 12.320 56,162,000 +344,500 18.19% 691,915,840
2017-11-20 2017-11-16 12.320 55,817,500 -171,000 18.07% 687,671,600
2017-11-17 2017-11-15 12.160 55,988,500 -712,500 18.13% 680,820,160
2017-11-16 2017-11-14 12.000 56,701,000 -5,903,500 18.36% 680,412,000
2017-11-15 2017-11-13 12.000 62,604,500 -292,000 20.27% 751,254,000
2017-11-14 2017-11-10 11.840 62,896,500 +278,500 20.37% 744,694,560
2017-11-13 2017-11-09 12.000 62,618,000 +49,897,500 20.28% 751,416,000
2017-11-10 2017-11-08 12.160 12,720,500 +526,500 4.91% 154,681,280
2017-11-09 2017-11-07 12.000 12,194,000 -148,000 4.71% 146,328,000
2017-11-08 2017-11-06 11.520 12,342,000 +236,000 4.77% 142,179,840
2017-11-07 2017-11-03 11.040 12,106,000 +10,000 4.68% 133,650,240
2017-11-06 2017-11-02 11.680 12,096,000 +285,000 4.67% 141,281,280
2017-11-03 2017-11-01 11.680 11,811,000 +5,500 4.56% 137,952,480
2017-11-02 2017-10-31 12.160 11,805,500 -399,500 4.56% 143,554,880
2017-11-01 2017-10-30 12.160 12,205,000 -206,000 4.72% 148,412,800
2017-10-31 2017-10-27 12.640 12,411,000 -483,500 4.80% 156,875,040
2017-10-30 2017-10-26 12.320 12,894,500 -675,000 4.98% 158,860,240
2017-10-27 2017-10-25 11.680 13,569,500 +152,500 5.24% 158,491,760
2017-10-26 2017-10-24 11.040 13,417,000 -1,033,500 5.18% 148,123,680
2017-10-25 2017-10-23 11.040 14,450,500 -613,500 5.58% 159,533,520
2017-10-24 2017-10-20 11.200 15,064,000 -438,000 5.82% 168,716,800
2017-10-23 2017-10-19 11.200 15,502,000 -1,228,500 5.99% 173,622,400
2017-10-20 2017-10-18 11.680 16,730,500 -407,000 6.46% 195,412,240
2017-10-19 2017-10-17 11.680 17,137,500 +4,973,000 6.62% 200,166,000
2017-10-18 2017-10-16 11.680 12,164,500 -61,000 4.70% 142,081,360
2017-10-17 2017-10-13 11.840 12,225,500 -6,950,500 4.72% 144,749,920
2017-10-16 2017-10-12 11.360 19,176,000 -53,583,000 7.41% 217,839,360
2017-10-13 2017-10-11 11.520 72,759,000 -6,653,000 28.11% 838,183,680
2017-10-12 2017-10-10 11.520 79,412,000 -57,000 30.68% 914,826,240
2017-10-11 2017-10-09 11.520 79,469,000 +118,000 30.70% 915,482,880
2017-10-10 2017-10-06 11.040 79,351,000 +7,000 30.66% 876,035,040
2017-10-09 2017-10-04 12.000 79,344,000 -24,500 30.66% 952,128,000
2017-10-06 2017-10-03 11.520 79,368,500 -111,000 30.66% 914,325,120
2017-10-04 2017-09-29 10.080 79,479,500 -188,000 30.71% 801,153,360
2017-10-03 2017-09-28 9.920 79,667,500 -123,500 30.78% 790,301,600
2017-09-29 2017-09-27 10.080 79,791,000 +5,000 30.83% 804,293,280
2017-09-28 2017-09-26 9.760 79,786,000 -1,600,000 30.83% 778,711,360
2017-09-27 2017-09-25 9.600 81,386,000 -1,758,000 31.44% 781,305,600
2017-09-25 2017-09-21 9.760 83,144,000 -49,500 32.12% 811,485,440
2017-09-22 2017-09-20 9.280 83,193,500 -111,000 32.14% 772,035,680
2017-09-21 2017-09-19 8.480 83,304,500 -191,500 32.19% 706,422,160
2017-09-20 2017-09-18 8.000 83,496,000 -256,500 32.26% 667,968,000
2017-09-19 2017-09-15 8.320 83,752,500 -931,500 32.36% 696,820,800
2017-09-18 2017-09-14 8.480 84,684,000 +12,380,000 32.72% 718,120,320
2017-09-08 2017-09-06 8.800 72,304,000 -312,500 27.94% 636,275,200
2017-09-07 2017-09-05 8.640 72,616,500 +9,595,500 28.06% 627,406,560
2017-09-06 2017-09-04 8.800 63,021,000 -13,000 24.35% 554,584,800
2017-09-05 2017-09-01 8.960 63,034,000 -62,500 24.35% 564,784,640
2017-09-04 2017-08-31 8.640 63,096,500 -250,000 24.38% 545,153,760
2017-09-01 2017-08-30 8.800 63,346,500 -87,500 24.47% 557,449,200
2017-08-31 2017-08-29 8.800 63,434,000 -17,500 24.51% 558,219,200
2017-08-29 2017-08-25 8.800 63,451,500 -6,500 24.51% 558,373,200
2017-08-28 2017-08-24 8.960 63,458,000 -1,000 24.52% 568,583,680
2017-08-25 2017-08-22 8.960 63,459,000 -15,000 24.52% 568,592,640
2017-08-21 2017-08-17 9.280 63,474,000 -47,500 24.52% 589,038,720
2017-08-16 2017-08-14 9.440 63,521,500 +62,500,000 24.54% 599,642,960
2017-07-20 2017-07-18 9.760 1,021,500 -3,500 0.39% 9,969,840
2017-07-05 2017-07-03 9.600 1,025,000 -2,500 0.40% 9,840,000
2017-07-03 2017-06-29 9.600 1,027,500 +2,500 0.40% 9,864,000
2017-06-16 2017-06-14 9.600 1,025,000 -7,500 0.40% 9,840,000
2017-06-07 2017-06-05 9.120 1,032,500 -12,500 0.40% 9,416,400
2017-05-31 2017-05-26 9.120 1,045,000 -500 0.40% 9,530,400
2017-05-29 2017-05-25 9.120 1,045,500 +500 0.40% 9,534,960
2017-05-23 2017-05-19 8.800 1,045,000 -12,500 0.40% 9,196,000
2017-05-19 2017-05-17 8.960 1,057,500 +25,000 0.41% 9,475,200
2017-05-15 2017-05-11 8.320 1,032,500 -78,000 0.40% 8,590,400
2017-05-12 2017-05-10 8.000 1,110,500 +25,000 0.43% 8,884,000
2017-05-11 2017-05-09 8.320 1,085,500 +4,500 0.42% 9,031,360
2017-05-10 2017-05-08 8.800 1,081,000 +8,500 0.42% 9,512,800
2017-05-09 2017-05-05 8.960 1,072,500 -4,500 0.41% 9,609,600
2017-05-08 2017-05-04 9.120 1,077,000 -1,000 0.42% 9,822,240
2017-05-05 2017-05-02 8.960 1,078,000 -19,500 0.42% 9,658,880
2017-05-04 2017-04-28 8.960 1,097,500 +8,000 0.42% 9,833,600
2017-04-28 2017-04-26 8.960 1,089,500 +7,000 0.42% 9,761,920
2017-04-26 2017-04-24 9.440 1,082,500 +12,500 0.42% 10,218,800
2017-04-24 2017-04-20 9.440 1,070,000 +5,000 0.41% 10,100,800
2017-04-21 2017-04-19 9.280 1,065,000 +18,500 0.41% 9,883,200
2017-04-20 2017-04-18 9.600 1,046,500 -11,000 0.40% 10,046,400
2017-04-18 2017-04-12 9.600 1,057,500 +25,000 0.41% 10,152,000
2017-04-12 2017-04-10 9.920 1,032,500 -22,500 0.40% 10,242,400
2017-04-07 2017-04-05 9.440 1,055,000 +6,000 0.41% 9,959,200
2017-04-06 2017-04-03 9.440 1,049,000 +5,500 0.41% 9,902,560
2017-04-05 2017-03-31 9.600 1,043,500 +11,000 0.40% 10,017,600
2017-04-03 2017-03-30 10.240 1,032,500 -7,500 0.40% 10,572,800
2017-03-31 2017-03-29 9.600 1,040,000 -12,500 0.40% 9,984,000
2017-03-28 2017-03-24 9.440 1,052,500 +8,000 0.41% 9,935,600
2017-03-27 2017-03-23 9.440 1,044,500 +11,000 0.40% 9,860,080
2017-03-24 2017-03-22 9.600 1,033,500 -13,000 0.40% 9,921,600
2017-03-23 2017-03-21 9.760 1,046,500 +1,500 0.40% 10,213,840
2017-03-21 2017-03-17 9.920 1,045,000 +12,500 0.40% 10,366,400
2017-02-14 2017-02-10 11.200 1,032,500 -2,500 0.40% 11,564,000
2017-02-08 2017-02-06 9.920 1,035,000 -6,000 0.40% 10,267,200
2017-02-07 2017-02-03 9.920 1,041,000 -12,500 0.40% 10,326,720
2017-02-03 2017-02-01 10.720 1,053,500 -396,000 0.41% 11,293,520
2017-02-02 2017-01-27 11.200 1,449,500 -2,500 0.56% 16,234,400
2017-02-01 2017-01-25 9.760 1,452,000 -2,000 0.56% 14,171,520
2017-01-26 2017-01-24 9.440 1,454,000 +3,500 0.56% 13,725,760
2017-01-25 2017-01-23 9.120 1,450,500 -75,500 0.56% 13,228,560
2017-01-23 2017-01-19 7.680 1,526,000 +13,500 0.59% 11,719,680
2017-01-20 2017-01-18 7.840 1,512,500 +134,000 0.58% 11,858,000
2017-01-19 2017-01-17 7.680 1,378,500 +7,000 0.53% 10,586,880
2017-01-18 2017-01-16 8.000 1,371,500 +1,000 0.53% 10,972,000
2017-01-16 2017-01-12 8.000 1,370,500 +17,500 0.53% 10,964,000
2017-01-13 2017-01-11 8.480 1,353,000 +36,000 0.52% 11,473,440
2017-01-09 2017-01-05 8.320 1,317,000 -9,500 0.51% 10,957,440
2017-01-06 2017-01-04 8.160 1,326,500 +9,500 0.51% 10,824,240
2017-01-05 2017-01-03 8.320 1,317,000 -25,000 0.51% 10,957,440
2017-01-03 2016-12-29 7.920 1,342,000 +28,500 0.52% 10,628,640
2016-12-30 2016-12-28 8.480 1,313,500 +12,500 0.51% 11,138,480
2016-12-15 2016-12-13 9.280 1,301,000 +11,500 0.70% 12,073,280
2016-12-14 2016-12-12 9.600 1,289,500 -4,000 0.69% 12,379,200
2016-12-13 2016-12-09 9.600 1,293,500 -7,500 0.69% 12,417,600
2016-12-05 2016-12-01 10.080 1,301,000 -2,500 0.70% 13,114,080
2016-12-02 2016-11-30 10.080 1,303,500 +2,500 0.70% 13,139,280
2016-11-28 2016-11-24 10.080 1,301,000 +12,500 0.70% 13,114,080
2016-11-25 2016-11-23 10.240 1,288,500 -12,500 0.69% 13,194,240
2016-11-24 2016-11-22 10.240 1,301,000 +12,500 0.70% 13,322,240
2016-11-14 2016-11-10 10.400 1,288,500 -2,500 0.69% 13,400,400
2016-11-10 2016-11-08 10.240 1,291,000 -5,000 0.69% 13,219,840
2016-11-09 2016-11-07 10.400 1,296,000 +5,000 0.70% 13,478,400
2016-11-08 2016-11-04 10.240 1,291,000 -11,500 0.69% 13,219,840
2016-11-03 2016-11-01 10.400 1,302,500 +10,000 0.70% 13,546,000
2016-10-31 2016-10-27 11.520 1,292,500 +176,500 0.69% 14,889,600
2016-10-27 2016-10-25 11.520 1,116,000 +58,500 0.60% 12,856,320
2016-10-26 2016-10-24 11.680 1,057,500 +10,500 0.57% 12,351,600
2016-10-25 2016-10-20 12.160 1,047,000 +468,000 0.56% 12,731,520
2016-10-24 2016-10-19 10.240 579,000 -46,500 0.31% 5,928,960
2016-10-20 2016-10-18 10.080 625,500 -1,500 0.34% 6,305,040
2016-10-19 2016-10-17 9.760 627,000 +36,000 0.34% 6,119,520
2016-10-06 2016-10-04 10.720 591,000 -24,000 0.32% 6,335,520
2016-10-05 2016-10-03 10.400 615,000 -44,500 0.33% 6,396,000
2016-10-04 2016-09-30 10.560 659,500 -15,000 0.35% 6,964,320
2016-10-03 2016-09-29 10.560 674,500 -1,000 0.36% 7,122,720
2016-09-29 2016-09-27 11.040 675,500 +6,000 0.36% 7,457,520
2016-09-28 2016-09-26 11.200 669,500 -100,500 0.36% 7,498,400
2016-09-26 2016-09-22 10.080 770,000 +35,000 0.41% 7,761,600
2016-09-23 2016-09-21 10.080 735,000 -10,500 0.39% 7,408,800
2016-09-22 2016-09-20 10.240 745,500 -20,000 0.40% 7,633,920
2016-09-20 2016-09-15 10.400 765,500 +1,500 0.41% 7,961,200
2016-09-19 2016-09-14 10.400 764,000 +96,500 0.41% 7,945,600
2016-09-15 2016-09-13 10.080 667,500 -45,000 0.36% 6,728,400
2016-09-14 2016-09-12 9.440 712,500 -12,500 0.38% 6,726,000
2016-09-12 2016-09-08 9.440 725,000 +12,500 0.39% 6,844,000
2016-09-09 2016-09-07 8.960 712,500 +7,000 0.38% 6,384,000
2016-09-08 2016-09-06 8.640 705,500 +2,000 0.38% 6,095,520
2016-09-06 2016-09-02 7.280 703,500 -36,000 0.38% 5,121,480
2016-09-05 2016-09-01 7.280 739,500 +9,000 0.40% 5,383,560
2016-09-01 2016-08-30 7.280 730,500 +500 0.39% 5,318,040
2016-08-31 2016-08-29 7.200 730,000 -12,500 0.39% 5,256,000
2016-08-30 2016-08-26 7.360 742,500 -12,500 0.40% 5,464,800
2016-08-29 2016-08-25 7.360 755,000 -13,000 0.41% 5,556,800
2016-08-24 2016-08-22 7.200 768,000 -25,000 0.41% 5,529,600
2016-08-04 2016-08-01 6.880 793,000 -45,000 0.43% 5,455,840
2016-08-01 2016-07-28 7.120 838,000 -1,000 0.45% 5,966,560
2016-06-15 2016-06-13 7.680 839,000 -6,500 0.45% 6,443,520
2016-06-14 2016-06-10 7.920 845,500 +29,500 0.45% 6,696,360
2016-06-13 2016-06-08 7.440 816,000 -15,000 0.44% 6,071,040
2016-06-10 2016-06-07 7.360 831,000 -12,500 0.45% 6,116,160
2016-06-08 2016-06-06 7.120 843,500 +10,000 0.45% 6,005,720
2016-06-06 2016-06-02 7.120 833,500 +4,000 0.45% 5,934,520
2016-06-03 2016-06-01 7.200 829,500 -12,500 0.45% 5,972,400
2016-06-02 2016-05-31 7.200 842,000 -500 0.45% 6,062,400
2016-06-01 2016-05-30 7.040 842,500 +15,000 0.45% 5,931,200
2016-05-31 2016-05-27 7.040 827,500 -500 0.44% 5,825,600
2016-05-26 2016-05-24 7.120 828,000 -23,500 0.44% 5,895,360
2016-05-25 2016-05-23 7.280 851,500 -1,500 0.46% 6,198,920
2016-05-24 2016-05-20 7.120 853,000 +25,000 0.46% 6,073,360
2016-05-23 2016-05-19 7.200 828,000 -20,000 0.44% 5,961,600
2016-05-20 2016-05-18 7.280 848,000 +12,500 0.46% 6,173,440
2016-05-19 2016-05-17 7.280 835,500 -17,500 0.45% 6,082,440
2016-04-19 2016-04-15 8.000 853,000 +17,500 0.46% 6,824,000
2016-04-18 2016-04-14 8.000 835,500 +10,000 0.45% 6,684,000
2016-04-13 2016-04-11 8.160 825,500 +12,500 0.44% 6,736,080
2016-04-11 2016-04-07 8.000 813,000 +26,500 0.44% 6,504,000
2016-04-08 2016-04-06 8.480 786,500 +15,000 0.42% 6,669,520
2016-04-07 2016-04-05 8.480 771,500 +5,000 0.41% 6,542,320
2016-04-06 2016-04-01 8.800 766,500 +12,000 0.41% 6,745,200
2016-04-05 2016-03-31 8.960 754,500 -2,000 0.41% 6,760,320
2016-04-01 2016-03-30 8.800 756,500 +17,500 0.41% 6,657,200
2016-03-31 2016-03-29 8.960 739,000 -4,000 0.40% 6,621,440
2016-03-30 2016-03-24 8.960 743,000 +9,500 0.40% 6,657,280
2016-03-29 2016-03-23 9.280 733,500 +1,500 0.39% 6,806,880
2016-03-24 2016-03-22 9.440 732,000 +5,500 0.39% 6,910,080
2016-03-23 2016-03-21 9.280 726,500 -53,000 0.39% 6,741,920
2016-03-22 2016-03-18 8.480 779,500 -15,500 0.42% 6,610,160
2016-03-21 2016-03-17 8.640 795,000 +19,500 0.43% 6,868,800
2016-03-18 2016-03-16 8.640 775,500 +9,500 0.42% 6,700,320
2016-03-17 2016-03-15 8.800 766,000 -10,000 0.41% 6,740,800
2016-03-16 2016-03-14 8.800 776,000 -31,000 0.42% 6,828,800
2016-03-15 2016-03-11 8.320 807,000 +18,000 0.43% 6,714,240
2016-03-14 2016-03-10 8.320 789,000 +5,500 0.42% 6,564,480
2016-03-11 2016-03-09 8.160 783,500 -5,500 0.42% 6,393,360
2016-03-10 2016-03-08 8.320 789,000 -12,000 0.42% 6,564,480
2016-03-09 2016-03-07 8.000 801,000 -500 0.43% 6,408,000
2016-03-08 2016-03-04 7.840 801,500 +7,500 0.43% 6,283,760
2016-03-07 2016-03-03 8.000 794,000 -7,500 0.43% 6,352,000
2016-03-02 2016-02-29 7.440 801,500 +41,000 0.43% 5,963,160
2016-03-01 2016-02-26 8.640 760,500 +26,500 0.41% 6,570,720
2016-02-29 2016-02-25 8.640 734,000 +15,500 0.39% 6,341,760
2016-02-26 2016-02-24 9.280 718,500 +29,500 0.39% 6,667,680
2016-02-24 2016-02-22 7.920 689,000 -12,500 0.37% 5,456,880
2016-02-23 2016-02-19 7.680 701,500 +12,500 0.38% 5,387,520
2016-02-18 2016-02-16 7.520 689,000 -27,000 0.37% 5,181,280
2016-02-17 2016-02-15 7.200 716,000 +17,000 0.38% 5,155,200
2016-02-16 2016-02-12 7.200 699,000 +10,000 0.38% 5,032,800
2016-02-11 2016-02-04 7.360 689,000 -3,000 0.37% 5,071,040
2016-02-05 2016-02-03 6.960 692,000 +3,000 0.37% 4,816,320
2016-02-01 2016-01-28 6.880 689,000 +6,500 0.37% 4,740,320
2016-01-29 2016-01-27 6.880 682,500 -12,500 0.37% 4,695,600
2016-01-28 2016-01-26 6.800 695,000 +12,500 0.37% 4,726,000
2016-01-26 2016-01-22 7.440 682,500 -12,500 0.37% 5,077,800
2016-01-22 2016-01-20 7.280 695,000 +12,500 0.37% 5,059,600
2016-01-21 2016-01-19 7.680 682,500 -12,500 0.37% 5,241,600
2016-01-14 2016-01-12 9.120 695,000 +3,500 0.37% 6,338,400
2016-01-13 2016-01-11 9.600 691,500 +9,000 0.37% 6,638,400
2016-01-12 2016-01-08 10.240 682,500 -12,500 0.37% 6,988,800
2016-01-11 2016-01-07 9.600 695,000 -1,500 0.37% 6,672,000
2016-01-06 2016-01-04 9.760 696,500 -21,000 0.37% 6,797,840
2016-01-05 2015-12-31 10.560 717,500 +10,500 0.39% 7,576,800
2016-01-04 2015-12-29 10.720 707,000 +6,500 0.38% 7,579,040
2015-12-30 2015-12-28 10.560 700,500 -53,000 0.38% 7,397,280
2015-12-29 2015-12-24 11.040 753,500 +3,000 0.40% 8,318,640
2015-12-23 2015-12-21 10.720 750,500 -9,500 0.40% 8,045,360
2015-12-21 2015-12-17 9.760 760,000 -2,000 0.41% 7,417,600
2015-12-18 2015-12-16 9.600 762,000 +5,500 0.41% 7,315,200
2015-12-17 2015-12-15 9.280 756,500 -8,500 0.41% 7,020,320
2015-12-15 2015-12-11 9.280 765,000 -10,500 0.41% 7,099,200
2015-12-14 2015-12-10 9.600 775,500 -16,500 0.42% 7,444,800
2015-12-11 2015-12-09 9.600 792,000 +20,000 0.43% 7,603,200
2015-12-10 2015-12-08 8.320 772,000 -20,500 0.41% 6,423,040
2015-12-09 2015-12-07 8.800 792,500 +40,000 0.43% 6,974,000
2015-12-03 2015-12-01 7.200 752,500 -15,000 0.40% 5,418,000
2015-12-02 2015-11-30 7.680 767,500 +12,500 0.41% 5,894,400
2015-12-01 2015-11-27 7.040 755,000 -72,000 0.41% 5,315,200
2015-11-30 2015-11-26 5.920 827,000 -47,500 0.44% 4,895,840
2015-11-26 2015-11-24 5.440 874,500 +25,000 0.47% 4,757,280
2015-11-25 2015-11-23 5.520 849,500 -7,500 0.46% 4,689,240
2015-11-24 2015-11-20 5.520 857,000 -4,500 0.46% 4,730,640
2015-11-04 2015-11-02 5.440 861,500 -6,500 0.46% 4,686,560
2015-11-03 2015-10-30 5.600 868,000 +4,500 0.47% 4,860,800
2015-11-02 2015-10-29 5.680 863,500 +10,000 0.46% 4,904,680
2015-10-28 2015-10-26 5.840 853,500 +15,500 0.46% 4,984,440
2015-10-27 2015-10-23 6.080 838,000 +38,000 0.45% 5,095,040
2015-10-26 2015-10-22 6.080 800,000 +4,500 0.43% 4,864,000
2015-10-22 2015-10-19 6.640 795,500 -13,500 0.43% 5,282,120
2015-10-19 2015-10-15 6.400 809,000 +15,500 0.43% 5,177,600
2015-10-14 2015-10-12 6.320 793,500 -12,500 0.43% 5,014,920
2015-10-13 2015-10-09 5.440 806,000 +12,500 0.43% 4,384,640
2015-10-09 2015-10-07 6.000 793,500 -3,500 0.43% 4,761,000
2015-10-08 2015-10-06 5.520 797,000 -8,000 0.43% 4,399,440
2015-10-06 2015-10-02 5.360 805,000 +14,500 0.43% 4,314,800
2015-09-04 2015-09-01 5.680 790,500 -5,000 0.42% 4,490,040
2015-08-24 2015-08-20 6.000 795,500 +5,000 0.43% 4,773,000
2015-08-17 2015-08-13 6.880 790,500 -1,000 0.42% 5,438,640
2015-07-24 2015-07-22 7.360 791,500 +2,500 0.42% 5,825,440
2015-07-23 2015-07-21 7.760 789,000 -7,000 0.42% 6,122,640
2015-07-10 2015-07-08 6.400 796,000 -187,500 0.43% 5,094,400
2015-07-07 2015-07-03 7.520 983,500 -12,500 0.53% 7,395,920
2015-06-30 2015-06-26 7.760 996,000 +5,000 0.53% 7,728,960
2015-06-22 2015-06-18 7.600 991,000 -52,000 0.53% 7,531,600
2015-06-19 2015-06-17 7.600 1,043,000 -26,500 0.56% 7,926,800
2015-06-17 2015-06-15 7.280 1,069,500 +14,000 0.57% 7,785,960
2015-06-16 2015-06-12 7.520 1,055,500 +16,000 0.57% 7,937,360
2015-06-12 2015-06-10 7.280 1,039,500 -10,500 0.56% 7,567,560
2015-06-11 2015-06-09 7.360 1,050,000 -75,000 0.56% 7,728,000
2015-06-08 2015-06-04 7.520 1,125,000 -30,000 0.60% 8,460,000
2015-06-05 2015-06-03 7.600 1,155,000 +76,500 0.62% 8,778,000
2015-06-04 2015-06-02 7.920 1,078,500 +37,500 0.58% 8,541,720
2015-06-03 2015-06-01 8.160 1,041,000 -20,000 0.56% 8,494,560
2015-06-01 2015-05-28 7.600 1,061,000 -12,500 0.57% 8,063,600
2015-05-29 2015-05-27 7.440 1,073,500 +1,000 0.58% 7,986,840
2015-05-28 2015-05-26 7.200 1,072,500 -78,500 0.58% 7,722,000
2015-05-27 2015-05-22 7.920 1,151,000 -125,000 0.62% 9,115,920
2015-05-22 2015-05-20 7.200 1,276,000 -5,000 0.69% 9,187,200
2015-05-15 2015-05-13 7.440 1,281,000 -15,000 0.69% 9,530,640
2015-05-14 2015-05-12 7.280 1,296,000 -4,500 0.70% 9,434,880
2015-05-13 2015-05-11 7.600 1,300,500 -52,500 0.70% 9,883,800
2015-05-12 2015-05-08 6.720 1,353,000 +57,500 0.73% 9,092,160
2015-05-11 2015-05-07 6.800 1,295,500 +49,000 0.70% 8,809,400
2015-05-07 2015-05-05 7.440 1,246,500 -42,000 0.67% 9,273,960
2015-05-06 2015-05-04 6.880 1,288,500 +6,500 0.69% 8,864,880
2015-05-05 2015-04-30 6.560 1,282,000 +25,000 0.69% 8,409,920
2015-04-30 2015-04-28 6.640 1,257,000 +20,000 0.67% 8,346,480
2015-04-27 2015-04-23 6.480 1,237,000 +2,000 0.66% 8,015,760
2015-04-24 2015-04-22 6.640 1,235,000 -5,000 0.66% 8,200,400
2015-04-23 2015-04-21 6.960 1,240,000 +23,000 0.67% 8,630,400
2015-04-22 2015-04-20 5.840 1,217,000 -83,500 0.65% 7,107,280
2015-04-15 2015-04-13 5.680 1,300,500 +72,500 0.70% 7,386,840
2015-04-14 2015-04-10 5.520 1,228,000 +33,500 0.66% 6,778,560
2015-04-10 2015-04-08 5.600 1,194,500 +22,000 0.64% 6,689,200
2015-03-19 2015-03-17 5.680 1,172,500 -500 0.63% 6,659,800
2015-03-11 2015-03-09 6.000 1,173,000 -6,500 0.63% 7,038,000
2015-03-10 2015-03-06 5.920 1,179,500 +6,500 0.63% 6,982,640
2015-03-09 2015-03-05 5.600 1,173,000 -25,000 0.63% 6,568,800
2015-02-23 2015-02-16 5.520 1,198,000 -2,000 0.64% 6,612,960
2015-02-06 2015-02-04 5.200 1,200,000 +4,500 0.64% 6,240,000
2015-02-05 2015-02-03 5.360 1,195,500 -5,000 0.64% 6,407,880
2015-02-04 2015-02-02 5.520 1,200,500 +7,500 0.64% 6,626,760
2014-12-30 2014-12-24 5.280 1,193,000 +2,000 0.64% 6,299,040
2014-12-16 2014-12-12 5.440 1,191,000 -9,500 0.64% 6,479,040
2014-12-12 2014-12-10 5.200 1,200,500 -13,500 0.64% 6,242,600
2014-12-11 2014-12-09 5.440 1,214,000 +12,500 0.65% 6,604,160
2014-12-10 2014-12-08 5.520 1,201,500 -22,500 0.65% 6,632,280
2014-12-09 2014-12-05 5.680 1,224,000 +6,000 0.66% 6,952,320
2014-12-08 2014-12-04 5.600 1,218,000 -3,500 0.65% 6,820,800
2014-12-05 2014-12-03 5.600 1,221,500 +4,500 0.66% 6,840,400
2014-12-04 2014-12-02 5.600 1,217,000 -17,500 0.65% 6,815,200
2014-12-03 2014-12-01 5.920 1,234,500 +13,500 0.66% 7,308,240
2014-12-02 2014-11-28 6.000 1,221,000 +4,000 0.66% 7,326,000
2014-12-01 2014-11-27 5.840 1,217,000 +7,000 0.65% 7,107,280
2014-11-28 2014-11-26 6.000 1,210,000 +85,000 0.65% 7,260,000
2014-11-27 2014-11-25 5.600 1,125,000 +257,000 0.60% 6,300,000
2014-11-24 2014-11-20 5.920 868,000 +25,000 0.47% 5,138,560
2014-11-21 2014-11-19 6.080 843,000 -21,000 0.45% 5,125,440
2014-11-20 2014-11-18 6.320 864,000 +33,500 0.46% 5,460,480
2014-11-19 2014-11-17 6.160 830,500 +100,500 0.45% 5,115,880
2014-10-30 2014-10-28 5.280 730,000 +14,000 0.39% 3,854,400
2014-10-23 2014-10-21 5.600 716,000 -2,000 0.38% 4,009,600
2014-10-16 2014-10-14 5.760 718,000 +23,500 0.39% 4,135,680
2014-10-15 2014-10-13 5.680 694,500 +10,500 0.37% 3,944,760
2014-10-14 2014-10-10 5.680 684,000 +2,000 0.37% 3,885,120
2014-10-13 2014-10-09 5.760 682,000 +26,500 0.37% 3,928,320
2014-10-06 2014-09-30 5.760 655,500 +1,000 0.35% 3,775,680
2014-08-25 2014-08-21 6.640 654,500 +1,500 0.35% 4,345,880
2014-08-21 2014-08-19 6.800 653,000 -18,500 0.35% 4,440,400
2014-08-14 2014-08-12 6.960 671,500 -34,500 0.36% 4,673,640
2014-08-13 2014-08-11 7.040 706,000 -20,000 0.38% 4,970,240
2014-08-12 2014-08-08 7.040 726,000 +23,500 0.39% 5,111,040
2014-08-11 2014-08-07 6.960 702,500 -8,500 0.38% 4,889,400
2014-08-04 2014-07-31 6.560 711,000 -31,500 0.38% 4,664,160
2014-08-01 2014-07-30 6.320 742,500 -96,500 0.40% 4,692,600
2014-07-17 2014-07-15 6.480 839,000 -35,000 0.45% 5,436,720
2014-07-04 2014-07-02 6.640 874,000 +1,500 0.47% 5,803,360
2014-06-24 2014-06-20 7.120 872,500 -12,500 0.47% 6,212,200
2014-06-20 2014-06-18 7.120 885,000 -31,500 0.48% 6,301,200
2014-06-19 2014-06-17 6.960 916,500 -9,500 0.49% 6,378,840
2014-06-17 2014-06-13 7.280 926,000 -61,500 0.50% 6,741,280
2014-04-17 2014-04-15 8.480 987,500 +10,500 0.53% 8,374,000
2014-04-16 2014-04-14 8.640 977,000 +2,500 0.52% 8,441,280
2014-04-11 2014-04-09 8.960 974,500 -500 0.52% 8,731,520
2014-04-10 2014-04-08 8.960 975,000 -12,500 0.52% 8,736,000
2014-04-09 2014-04-07 8.800 987,500 +25,000 0.53% 8,690,000
2014-04-08 2014-04-04 8.960 962,500 -12,500 0.52% 8,624,000
2014-04-07 2014-04-03 8.640 975,000 +4,500 0.52% 8,424,000
2014-04-04 2014-04-02 8.960 970,500 +500 0.52% 8,695,680
2014-04-03 2014-04-01 8.800 970,000 +4,500 0.52% 8,536,000
2014-04-01 2014-03-28 8.480 965,500 -15,000 0.52% 8,187,440
2014-03-28 2014-03-26 8.960 980,500 +12,500 0.53% 8,785,280
2014-03-27 2014-03-25 8.960 968,000 +6,000 0.52% 8,673,280
2014-03-26 2014-03-24 9.120 962,000 -3,500 0.52% 8,773,440
2014-03-25 2014-03-21 9.120 965,500 +3,500 0.52% 8,805,360
2014-03-18 2014-03-14 9.440 962,000 -20,000 0.52% 9,081,280
2014-03-17 2014-03-13 9.600 982,000 +5,500 0.53% 9,427,200
2014-03-14 2014-03-12 9.280 976,500 -9,000 0.52% 9,061,920
2014-03-07 2014-03-05 8.960 985,500 +8,500 0.53% 8,830,080
2014-03-06 2014-03-04 9.120 977,000 +2,500 0.52% 8,910,240
2014-03-05 2014-03-03 9.120 974,500 +12,500 0.52% 8,887,440
2014-03-03 2014-02-27 9.280 962,000 -19,500 0.52% 8,927,360
2014-02-28 2014-02-26 9.280 981,500 -16,500 0.53% 9,108,320
2014-02-26 2014-02-24 9.280 998,000 -1,500 0.54% 9,261,440
2014-02-20 2014-02-18 8.640 999,500 +5,000 0.54% 8,635,680
2014-02-19 2014-02-17 8.960 994,500 +25,000 0.53% 8,910,720
2014-02-17 2014-02-13 9.120 969,500 -5,000 0.52% 8,841,840
2014-02-14 2014-02-12 9.280 974,500 +5,000 0.52% 9,043,360
2014-01-03 2013-12-31 10.240 969,500 -1,000 0.52% 9,927,680
2013-12-27 2013-12-20 9.600 970,500 -2,500 0.52% 9,316,800
2013-12-23 2013-12-19 9.600 973,000 +2,500 0.52% 9,340,800
2013-12-20 2013-12-18 9.600 970,500 -12,500 0.52% 9,316,800
2013-12-19 2013-12-17 9.440 983,000 +12,500 0.53% 9,279,520
2013-12-18 2013-12-16 9.760 970,500 -12,500 0.52% 9,472,080
2013-12-16 2013-12-12 9.440 983,000 +37,500 0.53% 9,279,520
2013-11-26 2013-11-22 10.720 945,500 -2,500 0.51% 10,135,760
2013-11-20 2013-11-18 9.600 948,000 +10,000 0.51% 9,100,800
2013-11-18 2013-11-14 9.120 938,000 -12,500 0.50% 8,554,560
2013-11-15 2013-11-13 8.960 950,500 +12,500 0.51% 8,516,480
2013-11-14 2013-11-12 8.960 938,000 -18,500 0.50% 8,404,480
2013-11-13 2013-11-11 8.960 956,500 -19,000 0.51% 8,570,240
2013-11-12 2013-11-08 8.640 975,500 -5,000 0.52% 8,428,320
2013-11-05 2013-11-01 8.320 980,500 -6,000 0.53% 8,157,760
2013-10-24 2013-10-22 8.640 986,500 +7,500 0.53% 8,523,360
2013-10-23 2013-10-21 8.640 979,000 +10,000 0.53% 8,458,560
2013-10-22 2013-10-18 8.640 969,000 -12,500 0.52% 8,372,160
2013-10-18 2013-10-16 8.320 981,500 +7,500 0.53% 8,166,080
2013-10-16 2013-10-11 8.320 974,000 -8,500 0.52% 8,103,680
2013-10-15 2013-10-10 8.320 982,500 +8,500 0.53% 8,174,400
2013-10-10 2013-10-08 8.480 974,000 -7,500 0.52% 8,259,520
2013-10-09 2013-10-07 8.480 981,500 +7,500 0.53% 8,323,120
2013-10-08 2013-10-04 8.640 974,000 -3,000 0.52% 8,415,360
2013-10-07 2013-10-03 8.640 977,000 +25,000 0.52% 8,441,280
2013-10-04 2013-10-02 8.960 952,000 -37,500 0.51% 8,529,920
2013-10-03 2013-09-30 8.800 989,500 +6,500 0.53% 8,707,600
2013-10-02 2013-09-27 8.640 983,000 +23,500 0.53% 8,493,120
2013-09-30 2013-09-26 8.800 959,500 -12,500 0.52% 8,443,600
2013-09-27 2013-09-25 8.800 972,000 +19,500 0.52% 8,553,600
2013-09-24 2013-09-19 8.640 952,500 -46,500 0.51% 8,229,600
2013-09-23 2013-09-18 8.320 999,000 +25,000 0.54% 8,311,680
2013-09-19 2013-09-17 8.480 974,000 -12,500 0.52% 8,259,520
2013-09-18 2013-09-16 8.480 986,500 +3,000 0.53% 8,365,520
2013-09-17 2013-09-13 8.480 983,500 -12,500 0.53% 8,340,080
2013-09-16 2013-09-12 8.640 996,000 -12,500 0.53% 8,605,440
2013-09-13 2013-09-11 8.160 1,008,500 +10,000 0.54% 8,229,360
2013-09-09 2013-09-05 8.320 998,500 +7,500 0.54% 8,307,520
2013-09-06 2013-09-04 8.480 991,000 -5,000 0.53% 8,403,680
2013-09-05 2013-09-03 8.320 996,000 +12,500 0.53% 8,286,720
2013-09-03 2013-08-30 8.960 983,500 +5,000 0.53% 8,812,160
2013-09-02 2013-08-29 8.800 978,500 -5,000 0.53% 8,610,800
2013-08-30 2013-08-28 8.960 983,500 +17,500 0.53% 8,812,160
2013-08-29 2013-08-27 8.960 966,000 -37,500 0.52% 8,655,360
2013-08-28 2013-08-26 8.160 1,003,500 +19,000 0.54% 8,188,560
2013-08-26 2013-08-22 7.520 984,500 +3,000 0.53% 7,403,440
2013-07-03 2013-06-28 8.320 981,500 -5,000 0.53% 8,166,080
2013-07-02 2013-06-27 8.160 986,500 +30,000 0.53% 8,049,840
2013-06-27 2013-06-25 8.640 956,500 +1,000 0.51% 8,264,160
2013-06-25 2013-06-21 8.640 955,500 -12,500 0.51% 8,255,520
2013-06-24 2013-06-20 9.120 968,000 -25,000 0.52% 8,828,160
2013-06-21 2013-06-19 9.120 993,000 -25,000 0.53% 9,056,160
2013-06-19 2013-06-17 8.480 1,018,000 -19,000 0.55% 8,632,640
2013-06-17 2013-06-13 8.800 1,037,000 +53,500 0.56% 9,125,600
2013-05-27 2013-05-23 9.280 983,500 -1,500 0.53% 9,126,880
2013-05-22 2013-05-20 8.960 985,000 -9,500 0.53% 8,825,600
2013-05-20 2013-05-15 9.280 994,500 -13,500 0.53% 9,228,960
2013-05-15 2013-05-13 8.800 1,008,000 +10,000 0.54% 8,870,400
2013-05-13 2013-05-09 9.280 998,000 -2,000 0.54% 9,261,440
2013-05-09 2013-05-07 9.280 1,000,000 +6,500 0.54% 9,280,000
2013-04-30 2013-04-26 11.040 993,500 -1,000 0.53% 10,968,240
2013-03-08 2013-03-06 12.800 994,500 -20,000 0.53% 12,729,600
2013-03-06 2013-03-04 12.160 1,014,500 -33,500 0.54% 12,336,320
2013-03-01 2013-02-27 12.960 1,048,000 -31,500 0.56% 13,582,080
2013-02-27 2013-02-25 12.800 1,079,500 +2,500 0.58% 13,817,600
2013-02-26 2013-02-22 13.120 1,077,000 -1,000 0.58% 14,130,240
2013-02-25 2013-02-21 13.120 1,078,000 -10,000 0.58% 14,143,360
2013-02-19 2013-02-15 13.280 1,088,000 -4,500 0.58% 14,448,640
2013-02-18 2013-02-14 13.280 1,092,500 -15,500 0.59% 14,508,400
2013-02-14 2013-02-07 13.280 1,108,000 -2,000 0.59% 14,714,240
2013-02-05 2013-02-01 13.440 1,110,000 -4,000 0.60% 14,918,400
2013-02-04 2013-01-31 13.440 1,114,000 -500 0.60% 14,972,160
2013-02-01 2013-01-30 14.080 1,114,500 -17,500 0.60% 15,692,160
2013-01-29 2013-01-25 12.320 1,132,000 -21,500 0.61% 13,946,240
2013-01-28 2013-01-24 12.480 1,153,500 -5,000 0.62% 14,395,680
2013-01-25 2013-01-23 12.480 1,158,500 -6,000 0.62% 14,458,080
2013-01-24 2013-01-22 12.160 1,164,500 +5,000 0.63% 14,160,320
2013-01-21 2013-01-17 11.840 1,159,500 -2,500 0.62% 13,728,480
2013-01-18 2013-01-16 12.160 1,162,000 +2,500 0.62% 14,129,920
2013-01-15 2013-01-11 11.360 1,159,500 +1,000 0.62% 13,171,920
2013-01-11 2013-01-09 11.520 1,158,500 +23,500 0.62% 13,345,920
2013-01-04 2013-01-02 11.040 1,135,000 +2,500 0.61% 12,530,400
2013-01-03 2012-12-31 11.040 1,132,500 +1,000 0.61% 12,502,800
2013-01-02 2012-12-27 9.600 1,131,500 -9,000 0.61% 10,862,400
2012-12-27 2012-12-20 8.288 1,140,500 -4,403 0.61% 9,452,464
2012-12-20 2012-12-18 7.969 1,144,903 -2,008 0.61% 9,123,996
2012-12-10 2012-12-06 7.969 1,146,911 +21,081 0.61% 9,139,998
2012-12-03 2012-11-29 8.607 1,125,830 -35,637 0.60% 9,689,759
2012-11-21 2012-11-19 7.730 1,161,467 +17,065 0.62% 8,978,319
2012-11-20 2012-11-16 7.810 1,144,402 +12,549 0.61% 8,937,604
2012-11-19 2012-11-15 7.730 1,131,853 -1,506 0.61% 8,749,398
2012-11-15 2012-11-13 7.810 1,133,359 +1,506 0.61% 8,851,359
2012-11-13 2012-11-09 8.129 1,131,853 -5,020 0.61% 9,200,398
2012-11-09 2012-11-07 8.447 1,136,873 -20,077 0.61% 9,603,603
2012-11-08 2012-11-06 8.447 1,156,950 -1,506 0.62% 9,773,202
2012-11-02 2012-10-31 7.411 1,158,456 -502 0.62% 8,585,763
2012-10-30 2012-10-26 7.969 1,158,958 -1,505 0.62% 9,236,004
2012-10-29 2012-10-25 8.288 1,160,463 +2,007 0.62% 9,617,917
2012-10-25 2012-10-22 7.890 1,158,456 -1,505 0.62% 9,139,683
2012-10-24 2012-10-19 7.969 1,159,961 +502 0.62% 9,243,997
2012-10-22 2012-10-18 8.129 1,159,459 -7,027 0.62% 9,424,796
2012-10-17 2012-10-15 7.730 1,166,486 +6,023 0.62% 9,017,116
2012-10-04 2012-09-28 6.694 1,160,463 -5,020 0.62% 7,768,318
2012-10-03 2012-09-27 6.614 1,165,483 -15,058 0.62% 7,709,042
2012-09-28 2012-09-26 6.375 1,180,541 +12,549 0.63% 7,526,403
2012-09-26 2012-09-24 6.614 1,167,992 -8,031 0.62% 7,725,638
2012-09-24 2012-09-20 6.694 1,176,023 +5,019 0.63% 7,872,479
2012-09-21 2012-09-19 6.694 1,171,004 +10,541 0.63% 7,838,881
2012-09-17 2012-09-13 6.535 1,160,463 -502 0.62% 7,583,358
2012-09-13 2012-09-11 6.694 1,160,965 -6,023 0.62% 7,771,678
2012-09-11 2012-09-07 6.614 1,166,988 +1,003 0.62% 7,718,997
2012-08-24 2012-08-22 7.046 1,165,985 -7,654 0.62% 8,215,949
2012-08-16 2012-08-14 7.046 1,173,639 -2,526 0.62% 8,269,882
2012-08-15 2012-08-13 7.126 1,176,165 +1,516 0.63% 8,380,801
2012-08-13 2012-08-09 7.521 1,174,649 +2,526 0.62% 8,834,999
2012-08-10 2012-08-08 7.601 1,172,123 +10,610 0.62% 8,908,800
2012-08-09 2012-08-07 6.967 1,161,513 +3,536 0.62% 8,092,478
2012-07-30 2012-07-26 7.205 1,157,977 -12,630 0.62% 8,342,882
2012-07-23 2012-07-19 7.284 1,170,607 -8,084 0.62% 8,526,557
2012-07-19 2012-07-17 7.126 1,178,691 +1,516 0.63% 8,398,800
2012-07-03 2012-06-28 7.680 1,177,175 -2,526 0.63% 9,040,398
2012-06-29 2012-06-27 7.680 1,179,701 -54,060 0.63% 9,059,797
2012-06-28 2012-06-26 8.234 1,233,761 -6,567 0.66% 10,158,724
2012-06-27 2012-06-25 8.234 1,240,328 +2,526 0.66% 10,212,796
2012-06-25 2012-06-21 8.076 1,237,802 -1,011 0.66% 9,995,997
2012-06-22 2012-06-20 7.917 1,238,813 +16,167 0.66% 9,808,002
2012-06-20 2012-06-18 7.838 1,222,646 -2,526 0.65% 9,583,203
2012-06-19 2012-06-15 7.838 1,225,172 +4,042 0.65% 9,603,002
2012-06-18 2012-06-14 7.680 1,221,130 -2,021 0.65% 9,377,961
2012-06-14 2012-06-12 7.680 1,223,151 -12,630 0.65% 9,393,481
2012-06-13 2012-06-11 7.680 1,235,781 +8,588 0.66% 9,490,477
2012-06-12 2012-06-08 7.601 1,227,193 +6,063 0.65% 9,327,363
2012-06-07 2012-06-05 7.442 1,221,130 -5,557 0.65% 9,087,921
2012-06-04 2012-05-31 8.234 1,226,687 -1,011 0.65% 10,100,477
2012-06-01 2012-05-30 7.917 1,227,698 -6,063 0.65% 9,720,001
2012-05-31 2012-05-29 7.442 1,233,761 -3,031 0.66% 9,181,923
2012-05-30 2012-05-28 7.284 1,236,792 +9,094 0.66% 9,008,641
2012-05-24 2012-05-22 7.126 1,227,698 +5,558 0.65% 8,748,001
2012-05-22 2012-05-18 7.442 1,222,140 -28,293 0.65% 9,095,437
2012-05-21 2012-05-17 8.076 1,250,433 -2,021 0.66% 10,098,000
2012-05-18 2012-05-16 7.838 1,252,454 +6,063 0.67% 9,816,841
2012-05-17 2012-05-15 7.917 1,246,391 +1,515 0.66% 9,867,999
2012-05-16 2012-05-14 8.234 1,244,876 +107,614 0.66% 10,250,244
2012-03-14 2012-03-12 11.084 1,137,262 +77,299 0.60% 12,605,595
2012-03-13 2012-03-09 11.243 1,059,963 -9,599 0.56% 11,916,640
2012-03-12 2012-03-08 11.243 1,069,562 +8,589 0.57% 12,024,557
2012-03-09 2012-03-07 11.559 1,060,973 +6,062 0.56% 12,263,995
2012-03-08 2012-03-06 11.243 1,054,911 +6,063 0.56% 11,859,843
2012-03-07 2012-03-05 12.351 1,048,848 +43,955 0.56% 12,954,240
2012-03-06 2012-03-02 13.301 1,004,893 +24,250 0.53% 13,366,074
2012-03-05 2012-03-01 13.618 980,643 +4,042 0.52% 13,354,085
2012-02-29 2012-02-27 14.409 976,601 +3,537 0.52% 14,072,243
2012-02-28 2012-02-24 14.409 973,064 +20,714 0.52% 14,021,277
2012-02-24 2012-02-22 14.568 952,350 +1,516 0.51% 13,873,600
2012-02-23 2012-02-21 14.568 950,834 +1,010 0.51% 13,851,516
2012-02-22 2012-02-20 14.409 949,824 +2,526 0.50% 13,686,402
2012-02-21 2012-02-17 14.726 947,298 +5,558 0.50% 13,950,004
2012-02-17 2012-02-15 14.884 941,740 -15,157 0.50% 14,017,276
2012-02-15 2012-02-13 14.726 956,897 +1,010 0.51% 14,091,360
2012-02-14 2012-02-10 14.884 955,887 -3,536 0.51% 14,227,847
2012-02-06 2012-02-02 14.093 959,423 -1,011 0.51% 13,520,878
2012-02-03 2012-02-01 13.934 960,434 +6,568 0.51% 13,383,046
2012-02-01 2012-01-30 14.093 953,866 -31,324 0.51% 13,442,565
2012-01-31 2012-01-27 14.251 985,190 +31,324 0.52% 14,040,005
2012-01-30 2012-01-26 14.409 953,866 +4,547 0.51% 13,744,645
2012-01-27 2012-01-20 13.934 949,319 -3,536 0.50% 13,228,165
2012-01-19 2012-01-17 13.301 952,855 +6,568 0.51% 12,673,917
2012-01-18 2012-01-16 12.826 946,287 -2,526 0.50% 12,137,037
2012-01-17 2012-01-13 13.143 948,813 +5,557 0.50% 12,469,915
2012-01-12 2012-01-10 12.984 943,256 +34,861 0.50% 12,247,521
2012-01-09 2012-01-05 11.876 908,395 +7,578 0.48% 10,787,996
2012-01-06 2012-01-04 12.034 900,817 +15,157 0.48% 10,840,640
2011-12-29 2011-12-23 11.876 885,660 -1,516 0.47% 10,517,997
2011-12-28 2011-12-22 11.243 887,176 +1,516 0.47% 9,974,081
2011-12-22 2011-12-20 12.351 885,660 +6,568 0.47% 10,938,717
2011-12-19 2011-12-15 12.745 879,092 -17,802 0.47% 11,203,834
2011-12-16 2011-12-14 12.745 896,894 -12,203 0.47% 11,430,717
2011-12-15 2011-12-13 12.902 909,097 -36,608 0.48% 11,729,282
2011-12-14 2011-12-12 12.902 945,705 -28,473 0.50% 12,201,602
2011-12-13 2011-12-09 12.587 974,178 -25,930 0.51% 12,262,404
2011-12-12 2011-12-08 12.745 1,000,108 +508 0.53% 12,746,157
2011-12-08 2011-12-06 13.689 999,600 -6,610 0.53% 13,683,363
2011-12-02 2011-11-30 13.217 1,006,210 -3,050 0.53% 13,298,886
2011-12-01 2011-11-29 13.531 1,009,260 +1,017 0.53% 13,656,797
2011-11-30 2011-11-28 13.059 1,008,243 +1,017 0.53% 13,167,115
2011-11-29 2011-11-25 12.902 1,007,226 +6,609 0.53% 12,995,354
2011-11-28 2011-11-24 13.217 1,000,617 -3,050 0.53% 13,224,964
2011-11-25 2011-11-23 13.531 1,003,667 -14,745 0.53% 13,581,115
2011-11-24 2011-11-22 14.004 1,018,412 -22,880 0.54% 14,261,357
2011-11-23 2011-11-21 14.161 1,041,292 +4,576 0.55% 14,745,597
2011-11-22 2011-11-18 14.476 1,036,716 -4,068 0.55% 15,007,037
2011-11-21 2011-11-17 14.790 1,040,784 +19,321 0.55% 15,393,444
2011-11-18 2011-11-16 14.161 1,021,463 -11,186 0.54% 14,464,802
2011-11-17 2011-11-15 14.476 1,032,649 +7,627 0.55% 14,948,165
2011-11-16 2011-11-14 14.161 1,025,022 +5,084 0.54% 14,515,200
2011-11-14 2011-11-10 13.531 1,019,938 -1,016 0.54% 13,801,286
2011-11-09 2011-11-07 14.161 1,020,954 -2,543 0.54% 14,457,594
2011-11-08 2011-11-04 14.790 1,023,497 -22,371 0.54% 15,137,765
2011-11-07 2011-11-03 14.790 1,045,868 +14,236 0.55% 15,468,637
2011-11-04 2011-11-02 14.790 1,031,632 -3,559 0.54% 15,258,084
2011-11-03 2011-11-01 12.430 1,035,191 -1,017 0.55% 12,867,522
2011-11-02 2011-10-31 12.430 1,036,208 +12,711 0.55% 12,880,163
2011-11-01 2011-10-28 12.902 1,023,497 -14,745 0.54% 13,205,284
2011-10-31 2011-10-27 13.374 1,038,242 -4,067 0.55% 13,885,606
2011-10-28 2011-10-26 12.115 1,042,309 -7,627 0.55% 12,627,999
2011-10-27 2011-10-25 11.958 1,049,936 -7,118 0.55% 12,555,203
2011-10-26 2011-10-24 11.801 1,057,054 -508 0.56% 12,474,001
2011-10-24 2011-10-20 10.699 1,057,562 +6,609 0.56% 11,315,196
2011-10-21 2011-10-19 10.857 1,050,953 +2,543 0.55% 11,409,844
2011-10-19 2011-10-17 11.643 1,048,410 -12,711 0.55% 12,207,035
2011-10-18 2011-10-14 11.486 1,061,121 +12,711 0.56% 12,188,075
2011-10-17 2011-10-13 12.115 1,048,410 -2,034 0.55% 12,701,915
2011-10-14 2011-10-12 11.014 1,050,444 -3,559 0.55% 11,569,598
2011-10-13 2011-10-11 10.227 1,054,003 +11,694 0.56% 10,779,597
2011-10-12 2011-10-10 9.283 1,042,309 -4,576 0.55% 9,675,999
2011-10-11 2011-10-07 9.755 1,046,885 +4,067 0.55% 10,212,639
2011-10-07 2011-10-04 7.395 1,042,818 +1,526 0.55% 7,711,764
2011-10-04 2011-09-30 8.811 1,041,292 -4,068 0.55% 9,175,038
2011-10-03 2011-09-28 8.811 1,045,360 +3,051 0.55% 9,210,882
2011-09-30 2011-09-27 9.126 1,042,309 +10,169 0.55% 9,511,999
2011-09-28 2011-09-26 9.126 1,032,140 +3,050 0.54% 9,419,198
2011-09-27 2011-09-23 9.755 1,029,090 -1,016 0.54% 10,039,045
2011-09-26 2011-09-22 10.385 1,030,106 -2,034 0.54% 10,697,276
2011-09-22 2011-09-20 12.273 1,032,140 +29,490 0.54% 12,667,198
2011-09-20 2011-09-16 13.689 1,002,650 +7,118 0.53% 13,725,113
2011-09-19 2011-09-15 13.531 995,532 +2,034 0.53% 13,471,036
2011-09-15 2011-09-12 14.161 993,498 -509 0.52% 14,068,793
2011-09-12 2011-09-08 14.948 994,007 -508 0.52% 14,858,001
2011-09-09 2011-09-07 14.948 994,515 +508 0.53% 14,865,594
2011-09-07 2011-09-05 14.790 994,007 +509 0.52% 14,701,601
2011-09-05 2011-09-01 15.262 993,498 +1,525 0.52% 15,163,032
2011-09-02 2011-08-31 15.420 991,973 +7,626 0.52% 15,295,837
2011-09-01 2011-08-30 14.790 984,347 +9,661 0.52% 14,558,727
2011-08-29 2011-08-25 14.318 974,686 +2,542 0.52% 13,955,759
2011-08-26 2011-08-24 14.004 972,144 +6,610 0.51% 13,613,442
2011-08-25 2011-08-23 14.161 965,534 -25,422 0.51% 13,672,799
2011-08-24 2011-08-22 15.105 990,956 -4,576 0.52% 14,968,316
2011-08-22 2011-08-18 17.150 995,532 +2,542 0.53% 17,073,755
2011-08-19 2011-08-17 17.937 992,990 +1,525 0.52% 17,811,359
2011-08-18 2011-08-16 18.409 991,465 +5,593 0.52% 18,252,005
2011-08-17 2011-08-15 19.038 985,872 +238,460 0.52% 18,769,523
2011-08-16 2011-08-12 17.465 747,412 +4,576 0.40% 13,053,602
2011-08-15 2011-08-11 16.836 742,836 +19,321 0.39% 12,506,162
2011-08-12 2011-08-10 16.212 723,515 -12,920 0.38% 11,729,736
2011-08-10 2011-08-08 18.550 736,435 +11,803 0.39% 13,661,196
2011-08-09 2011-08-05 20.109 724,632 +29,766 0.38% 14,571,846
2011-08-08 2011-08-04 22.136 694,866 -2,566 0.36% 15,381,432
2011-08-04 2011-08-02 22.136 697,432 -4,619 0.37% 15,438,232
2011-08-03 2011-08-01 22.448 702,051 -2,053 0.37% 15,759,358
2011-08-02 2011-07-29 22.603 704,104 -59,531 0.37% 15,915,202
2011-08-01 2011-07-28 23.071 763,635 -1,026 0.40% 17,617,931
2011-07-29 2011-07-27 23.227 764,661 +16,422 0.40% 17,760,802
2011-07-28 2011-07-26 22.759 748,239 -1,026 0.39% 17,029,447
2011-07-27 2011-07-25 22.448 749,265 +2,053 0.39% 16,819,198
2011-07-26 2011-07-22 21.824 747,212 -4,106 0.39% 16,307,194
2011-07-22 2011-07-20 21.824 751,318 +8,724 0.39% 16,396,803
2011-07-21 2011-07-19 21.668 742,594 -2,566 0.39% 16,090,650
2011-07-20 2011-07-18 21.201 745,160 +7,185 0.39% 15,797,770
2011-07-19 2011-07-15 21.980 737,975 -1,026 0.39% 16,220,645
2011-07-18 2011-07-14 21.980 739,001 +2,566 0.39% 16,243,196
2011-07-15 2011-07-13 22.292 736,435 +1,026 0.39% 16,416,396
2011-07-14 2011-07-12 21.512 735,409 +1,027 0.39% 15,820,324
2011-07-13 2011-07-11 22.759 734,382 +513 0.38% 16,714,071
2011-07-11 2011-07-07 23.071 733,869 -10,264 0.38% 16,931,195
2011-07-08 2011-07-06 23.227 744,133 -52,859 0.39% 17,283,997
2011-07-07 2011-07-05 24.006 796,992 -11,291 0.42% 19,132,954
2011-07-06 2011-07-04 23.695 808,283 -26,686 0.42% 19,152,011
2011-07-05 2011-06-30 22.915 834,969 -2,566 0.44% 19,133,527
2011-07-04 2011-06-29 22.603 837,535 +22,581 0.44% 18,931,208
2011-06-30 2011-06-28 21.980 814,954 +19,501 0.43% 17,912,639
2011-06-29 2011-06-27 22.759 795,453 +7,185 0.42% 18,104,008
2011-06-28 2011-06-24 22.292 788,268 +10,264 0.41% 17,571,842
2011-06-27 2011-06-23 21.824 778,004 +15,396 0.41% 16,979,200
2011-06-24 2011-06-22 21.824 762,608 +4,619 0.40% 16,643,197
2011-06-23 2011-06-21 21.356 757,989 -514 0.40% 16,187,912
2011-06-22 2011-06-20 21.045 758,503 -19,501 0.40% 15,962,409
2011-06-21 2011-06-17 21.512 778,004 -12,830 0.41% 16,736,640
2011-06-20 2011-06-16 21.980 790,834 -3,592 0.41% 17,382,482
2011-06-17 2011-06-15 21.824 794,426 +1,539 0.42% 17,337,594
2011-06-16 2011-06-14 21.980 792,887 +3,080 0.42% 17,427,607
2011-06-15 2011-06-13 21.824 789,807 +5,131 0.41% 17,236,789
2011-06-13 2011-06-09 21.512 784,676 +4,619 0.41% 16,880,170
2011-06-10 2011-06-08 22.448 780,057 -1,026 0.41% 17,510,405
2011-06-09 2011-06-07 22.915 781,083 +22,067 0.41% 17,898,716
2011-06-08 2011-06-03 22.292 759,016 -10,264 0.40% 16,919,765
2011-06-07 2011-06-02 22.759 769,280 -8,211 0.40% 17,508,327
2011-06-03 2011-06-01 23.071 777,491 +3,593 0.41% 17,937,604
2011-06-02 2011-05-31 23.539 773,898 -13,857 0.41% 18,216,630
2011-06-01 2011-05-30 22.759 787,755 +14,370 0.41% 17,928,806
2011-05-31 2011-05-27 21.356 773,385 +6,158 0.41% 16,516,715
2011-05-30 2011-05-26 21.045 767,227 +513 0.40% 16,146,002
2011-05-27 2011-05-25 20.889 766,714 -6,158 0.40% 16,015,686
2011-05-26 2011-05-24 21.356 772,872 -1,540 0.40% 16,505,759
2011-05-25 2011-05-23 21.824 774,412 +1,027 0.41% 16,900,808
2011-05-23 2011-05-19 22.448 773,385 +2,053 0.41% 17,360,634
2011-05-20 2011-05-18 22.759 771,332 +29,765 0.40% 17,555,029
2011-05-19 2011-05-17 23.227 741,567 +7,185 0.39% 17,224,397
2011-05-18 2011-05-16 23.227 734,382 +10,263 0.38% 17,057,510
2011-05-17 2011-05-13 22.759 724,119 -8,724 0.38% 16,480,491
2011-05-16 2011-05-12 22.759 732,843 +12,830 0.38% 16,679,044
2011-05-13 2011-05-11 22.136 720,013 +1,540 0.38% 15,938,081
2011-05-12 2011-05-09 22.136 718,473 +6,158 0.38% 15,903,992
2011-05-09 2011-05-05 22.448 712,315 -1,026 0.37% 15,989,760
2011-05-06 2011-05-04 22.448 713,341 +8,211 0.37% 16,012,791
2011-05-03 2011-04-28 22.603 705,130 -9,751 0.37% 15,938,394
2011-04-28 2011-04-26 23.851 714,881 -16,935 0.37% 17,050,320
2011-04-27 2011-04-21 24.162 731,816 -6,672 0.38% 17,682,390
2011-04-26 2011-04-20 24.006 738,488 +17,962 0.39% 17,728,481
2011-04-20 2011-04-18 22.915 720,526 -11,290 0.38% 16,511,037
2011-04-19 2011-04-15 23.071 731,816 -1,540 0.38% 16,883,830
2011-04-18 2011-04-14 22.603 733,356 +8,724 0.38% 16,576,400
2011-04-15 2011-04-13 21.512 724,632 +28,226 0.38% 15,588,486
2011-04-14 2011-04-12 20.889 696,406 +8,211 0.36% 14,547,041
2011-04-12 2011-04-08 21.512 688,195 -1,026 0.36% 14,804,644
2011-04-11 2011-04-07 21.980 689,221 -7,185 0.36% 15,149,035
2011-04-08 2011-04-06 21.824 696,406 -9,237 0.36% 15,198,401
2011-04-07 2011-04-04 20.733 705,643 -5,646 0.37% 14,629,990
2011-04-06 2011-04-01 20.109 711,289 -11,290 0.37% 14,303,528
2011-04-04 2011-03-31 19.018 722,579 -45,674 0.38% 13,742,082
2011-03-31 2011-03-29 18.862 768,253 -9,238 0.40% 14,490,954
2011-03-30 2011-03-28 19.174 777,491 -2,566 0.41% 14,907,604
2011-03-28 2011-03-24 19.330 780,057 -1,026 0.41% 15,078,404
2011-03-25 2011-03-23 19.486 781,083 -1,027 0.41% 15,219,997
2011-03-23 2011-03-21 19.330 782,110 +1,027 0.41% 15,118,088
2011-03-22 2011-03-18 19.330 781,083 -14,883 0.41% 15,098,237
2011-03-21 2011-03-17 17.927 795,966 -8,724 0.42% 14,269,203
2011-03-18 2011-03-16 18.239 804,690 +1,026 0.42% 14,676,477
2011-03-17 2011-03-15 18.706 803,664 -9,750 0.42% 15,033,604
2011-03-14 2011-03-10 19.486 813,414 -2,053 0.43% 15,849,991
2011-03-11 2011-03-09 19.798 815,467 -1,540 0.43% 16,144,235
2011-03-09 2011-03-07 19.798 817,007 -5,132 0.43% 16,174,723
2011-03-08 2011-03-04 20.109 822,139 +1,027 0.43% 16,532,644
2011-03-07 2011-03-03 19.953 821,112 -2,566 0.43% 16,383,992
2011-03-04 2011-03-02 20.109 823,678 -12,830 0.43% 16,563,592
2011-03-02 2011-02-28 20.265 836,508 +7,184 0.44% 16,951,995
2011-03-01 2011-02-25 19.486 829,324 -2,566 0.43% 16,160,009
2011-02-28 2011-02-24 18.550 831,890 +18,476 0.44% 15,431,929
2011-02-25 2011-02-23 19.798 813,414 -16,423 0.43% 16,103,591
2011-02-24 2011-02-22 20.109 829,837 +15,396 0.43% 16,687,445
2011-02-23 2011-02-21 20.577 814,441 +8,724 0.43% 16,758,723
2011-02-22 2011-02-18 20.889 805,717 +9,751 0.42% 16,830,409
2011-02-21 2011-02-17 20.889 795,966 +4,619 0.42% 16,626,723
2011-02-16 2011-02-14 21.668 791,347 +2,566 0.41% 17,147,038
2011-02-15 2011-02-11 21.668 788,781 -2,053 0.41% 17,091,438
2011-02-14 2011-02-10 22.136 790,834 -3,111 0.41% 17,505,762
2011-02-11 2011-02-09 23.071 793,945 +25,660 0.42% 18,317,217
2011-02-08 2011-02-02 22.136 768,285 -10,264 0.40% 17,006,622
2011-02-07 2011-01-31 21.980 778,549 +14,882 0.41% 17,112,459
2011-02-01 2011-01-28 20.733 763,667 +7,698 0.40% 15,832,993
2011-01-31 2011-01-27 20.889 755,969 +25,147 0.40% 15,791,237
2011-01-28 2011-01-26 21.201 730,822 -4,106 0.38% 15,493,798
2011-01-27 2011-01-25 21.045 734,928 +5,132 0.38% 15,466,282
2011-01-26 2011-01-24 21.045 729,796 +2,053 0.38% 15,358,281
2011-01-25 2011-01-21 21.980 727,743 -15,909 0.38% 15,995,746
2011-01-24 2011-01-20 21.356 743,652 +1,026 0.39% 15,881,725
2011-01-21 2011-01-19 21.668 742,626 -3,592 0.39% 16,091,343
2011-01-20 2011-01-18 22.759 746,218 -7,698 0.39% 16,983,451
2011-01-19 2011-01-17 22.448 753,916 -1,539 0.39% 16,923,602
2011-01-18 2011-01-14 22.292 755,455 -28,739 0.40% 16,840,384
2011-01-17 2011-01-13 21.980 784,194 +11,290 0.41% 17,236,536
2011-01-12 2011-01-10 21.512 772,904 +17,962 0.40% 16,626,927
2011-01-11 2011-01-07 21.980 754,942 +3,079 0.40% 16,593,579
2011-01-10 2011-01-06 22.603 751,863 -33,358 0.39% 16,994,722
2011-01-07 2011-01-05 22.915 785,221 +5,645 0.41% 17,993,539
2011-01-06 2011-01-04 23.071 779,576 -2,052 0.41% 17,985,708
2011-01-05 2011-01-03 23.227 781,628 -12,830 0.41% 18,154,895
2011-01-03 2010-12-29 22.603 794,458 +2,052 0.42% 17,957,518
2010-12-30 2010-12-28 21.933 792,406 -1,026 0.42% 17,379,977
2010-12-29 2010-12-24 22.400 793,432 -10,949 0.42% 17,772,746
2010-12-28 2010-12-22 22.711 804,381 +63,258 0.42% 18,268,252
2010-12-23 2010-12-21 23.333 741,123 +6,685 0.39% 17,292,743
2010-12-22 2010-12-20 23.800 734,438 -47,828 0.38% 17,479,496
2010-12-21 2010-12-17 23.333 782,266 +43,200 0.41% 18,252,739
2010-12-20 2010-12-16 22.866 739,066 -64,286 0.39% 16,899,852
2010-12-17 2010-12-15 23.644 803,352 -87,944 0.42% 18,994,672
2010-12-16 2010-12-14 22.555 891,296 +132,173 0.47% 20,103,529
2010-12-15 2010-12-13 24.266 759,123 -9,772 0.40% 18,421,250
2010-12-14 2010-12-10 21.622 768,895 +4,629 0.40% 16,625,097
2010-12-13 2010-12-09 21.622 764,266 -2,572 0.40% 16,525,008
2010-12-10 2010-12-08 22.089 766,838 +5,143 0.40% 16,938,475
2010-12-09 2010-12-07 22.089 761,695 +6,686 0.40% 16,824,873
2010-12-08 2010-12-06 21.622 755,009 -4,629 0.39% 16,324,853
2010-12-07 2010-12-03 22.089 759,638 +1,029 0.40% 16,779,436
2010-12-06 2010-12-02 21.778 758,609 -3,600 0.40% 16,520,697
2010-12-03 2010-12-01 21.778 762,209 +12,343 0.40% 16,599,096
2010-12-02 2010-11-30 21.311 749,866 +2,571 0.39% 15,980,360
2010-12-01 2010-11-29 21.622 747,295 -20,571 0.39% 16,158,060
2010-11-30 2010-11-26 21.622 767,866 -24,172 0.40% 16,602,847
2010-11-29 2010-11-25 21.311 792,038 +67,372 0.41% 16,879,086
2010-11-26 2010-11-24 21.933 724,666 +6,171 0.38% 15,894,224
2010-11-25 2010-11-23 21.155 718,495 +21,086 0.38% 15,200,049
2010-11-24 2010-11-22 22.711 697,409 +20,058 0.36% 15,838,817
2010-11-23 2010-11-19 22.711 677,351 -45,258 0.35% 15,383,281
2010-11-22 2010-11-18 23.178 722,609 -124,458 0.38% 16,748,348
2010-11-19 2010-11-17 21.622 847,067 -72,000 0.44% 18,315,337
2010-11-18 2010-11-16 20.222 919,067 +92,057 0.48% 18,585,441
2010-11-17 2010-11-15 21.778 827,010 -39,086 0.43% 18,010,308
2010-11-16 2010-11-12 23.333 866,096 -88,972 0.45% 20,208,758
2010-11-15 2010-11-11 24.733 955,068 +75,601 0.50% 23,621,842
2010-11-12 2010-11-10 24.422 879,467 -355,888 0.46% 21,478,381
2010-11-11 2010-11-09 25.511 1,235,355 +263,830 0.65% 31,515,047
2010-11-10 2010-11-08 24.422 971,525 -9,771 0.51% 23,726,625
2010-11-09 2010-11-05 24.266 981,296 +37,543 0.51% 23,812,608
2010-11-08 2010-11-04 24.422 943,753 -3,086 0.49% 23,048,376
2010-11-05 2010-11-03 23.955 946,839 -80,744 0.50% 22,681,888
2010-11-04 2010-11-02 22.555 1,027,583 +48,344 0.54% 23,177,535
2010-11-03 2010-11-01 23.955 979,239 -67,372 0.51% 23,458,042
2010-11-02 2010-10-29 23.022 1,046,611 +14,400 0.55% 24,095,134
2010-11-01 2010-10-28 21.933 1,032,211 +14,400 0.54% 22,639,662
2010-10-29 2010-10-27 21.778 1,017,811 -30,857 0.53% 22,165,499
2010-10-28 2010-10-26 22.555 1,048,668 +59,657 0.57% 23,653,116
2010-10-27 2010-10-25 20.689 989,011 +116,744 0.54% 20,461,389
2010-10-26 2010-10-22 20.222 872,267 +44,229 0.47% 17,639,048
2010-10-25 2010-10-21 19.600 828,038 +7,714 0.45% 16,229,426
2010-10-22 2010-10-20 18.200 820,324 +36,000 0.45% 14,929,787
2010-10-21 2010-10-19 18.200 784,324 +23,143 0.43% 14,274,592
2010-10-20 2010-10-18 17.733 761,181 +11,829 0.42% 13,498,177
2010-10-19 2010-10-15 17.733 749,352 -168,173 0.41% 13,288,411
2010-10-18 2010-10-14 18.044 917,525 -118,800 0.51% 16,556,107
2010-10-15 2010-10-13 18.667 1,036,325 +4,628 0.57% 19,344,591
2010-10-14 2010-10-12 18.200 1,031,697 +120,858 0.57% 18,776,748
2010-10-13 2010-10-11 18.044 910,839 -111,601 0.50% 16,435,463
2010-10-12 2010-10-08 19.289 1,022,440 +114,687 0.56% 19,721,587
2010-10-11 2010-10-07 19.289 907,753 +30,857 0.50% 17,509,418
2010-10-08 2010-10-06 19.133 876,896 -72,000 0.48% 16,777,820
2010-10-07 2010-10-05 17.889 948,896 -20,058 0.52% 16,974,571
2010-10-06 2010-10-04 18.200 968,954 +39,601 0.53% 17,634,833
2010-10-05 2010-09-30 18.355 929,353 -147,087 0.51% 17,058,665
2010-10-04 2010-09-29 18.044 1,076,440 +254,573 0.59% 19,423,619
2010-09-30 2010-09-28 16.333 821,867 -117,772 0.45% 13,423,729
2010-09-29 2010-09-27 16.955 939,639 +189,258 0.52% 15,931,984
2010-09-28 2010-09-24 15.400 750,381 -12,857 0.41% 11,555,783
2010-09-27 2010-09-22 15.244 763,238 +5,143 0.42% 11,635,054
2010-09-24 2010-09-21 15.089 758,095 -50,400 0.42% 11,438,727
2010-09-22 2010-09-20 15.089 808,495 -21,086 0.45% 12,199,202
2010-09-21 2010-09-17 14.778 829,581 -10,286 0.48% 12,259,274
2010-09-20 2010-09-16 14.467 839,867 +34,972 0.49% 12,149,987
2010-09-17 2010-09-15 14.467 804,895 -121,887 0.47% 11,644,062
2010-09-16 2010-09-14 13.378 926,782 +5,143 0.54% 12,398,193
2010-09-10 2010-09-08 13.222 921,639 +59,143 0.53% 12,186,026
2010-09-08 2010-09-06 13.378 862,496 +87,944 0.50% 11,538,195
2010-09-07 2010-09-03 13.378 774,552 +45,772 0.45% 10,361,709
2010-08-31 2010-08-27 13.067 728,780 -12,858 0.42% 9,522,655
2010-08-26 2010-08-24 13.067 741,638 -12,857 0.43% 9,690,665
2010-08-23 2010-08-19 13.222 754,495 -44,743 0.44% 9,976,027
2010-08-20 2010-08-18 12.911 799,238 +161,487 0.46% 10,318,975
2010-08-18 2010-08-16 12.133 637,751 -24,686 0.37% 7,737,989
2010-08-12 2010-08-10 11.978 662,437 -1,029 0.38% 7,934,465
2010-08-10 2010-08-06 11.822 663,466 -7,714 0.38% 7,843,585
2010-08-09 2010-08-05 11.822 671,180 +8,743 0.39% 7,934,781
2010-08-06 2010-08-04 12.289 662,437 +12,857 0.38% 8,140,555
2010-08-03 2010-07-30 12.133 649,580 -7,714 0.38% 7,881,513
2010-08-02 2010-07-29 12.133 657,294 +10,286 0.38% 7,975,109
2010-07-29 2010-07-27 11.511 647,008 +38,571 0.37% 7,447,726
2010-07-26 2010-07-22 10.889 608,437 -5,143 0.35% 6,625,154
2010-07-23 2010-07-21 10.998 613,580 -3,085 0.36% 6,747,967
2010-07-22 2010-07-20 10.998 616,665 -4,683 0.36% 6,781,895
2010-07-21 2010-07-19 10.998 621,348 +10,330 0.36% 6,833,397
2010-07-19 2010-07-15 11.153 611,018 -2,583 0.35% 6,814,436
2010-07-16 2010-07-14 11.307 613,601 -75,405 0.35% 6,938,288
2010-07-14 2010-07-12 11.153 689,006 -7,747 0.40% 7,684,204
2010-07-13 2010-07-09 10.688 696,753 +7,747 0.40% 7,446,828
2010-07-12 2010-07-08 10.688 689,006 +1,550 0.40% 7,364,029
2010-07-09 2010-07-07 10.533 687,456 +1,033 0.40% 7,240,978
2010-07-08 2010-07-06 10.688 686,423 -5,165 0.40% 7,336,422
2010-07-07 2010-07-05 10.688 691,588 -226,731 0.40% 7,391,625
2010-07-06 2010-07-02 10.843 918,319 -118,789 0.53% 9,957,149
2010-07-05 2010-06-30 11.153 1,037,108 -2,582 0.60% 11,566,445
2010-07-02 2010-06-29 10.998 1,039,690 +3,615 0.60% 11,434,196
2010-06-29 2010-06-25 11.153 1,036,075 +4,649 0.60% 11,554,924
2010-06-28 2010-06-24 11.462 1,031,426 -5,165 0.59% 11,822,606
2010-06-25 2010-06-23 11.307 1,036,591 +1,549 0.60% 11,721,244
2010-06-24 2010-06-22 11.307 1,035,042 +4,649 0.60% 11,703,728
2010-06-23 2010-06-21 11.462 1,030,393 -1,033 0.59% 11,810,765
2010-06-21 2010-06-17 12.392 1,031,426 -517 0.59% 12,781,195
2010-06-18 2010-06-15 12.237 1,031,943 -6,198 0.60% 12,627,757
2010-06-17 2010-06-14 12.082 1,038,141 -4,648 0.60% 12,542,796
2010-06-15 2010-06-11 11.153 1,042,789 -38,219 0.60% 11,629,803
2010-06-14 2010-06-10 10.533 1,081,008 -23,241 0.62% 11,386,263
2010-06-11 2010-06-09 10.378 1,104,249 -23,241 0.64% 11,460,016
2010-06-09 2010-06-07 10.223 1,127,490 +42,351 0.65% 11,526,569
2010-06-08 2010-06-04 10.688 1,085,139 +12,911 0.63% 11,597,860
2010-06-07 2010-06-03 10.688 1,072,228 -3,098 0.62% 11,459,869
2010-06-04 2010-06-02 10.688 1,075,326 +20,658 0.62% 11,492,980
2010-05-31 2010-05-27 10.688 1,054,668 +25,824 0.61% 11,272,189
2010-05-28 2010-05-26 10.533 1,028,844 +157,524 0.59% 10,836,820
2010-05-27 2010-05-25 10.223 871,320 +30,988 0.50% 8,907,689
2010-05-26 2010-05-24 10.688 840,332 +112,075 0.48% 8,981,387
2010-05-25 2010-05-20 10.378 728,257 +5,681 0.42% 7,557,930
2010-05-24 2010-05-19 10.533 722,576 +37,702 0.42% 7,610,897
2010-05-17 2010-05-13 11.772 684,874 +1,033 0.39% 8,062,462
2010-05-14 2010-05-12 11.772 683,841 +7,231 0.39% 8,050,301
2010-05-13 2010-05-11 11.927 676,610 +4,648 0.39% 8,069,982
2010-05-10 2010-05-06 12.547 671,962 +6,198 0.39% 8,430,884
2010-05-06 2010-05-04 13.166 665,764 -70,757 0.38% 8,765,620
2010-05-04 2010-04-30 13.011 736,521 +64,559 0.42% 9,583,140
2010-04-29 2010-04-27 13.941 671,962 +98,130 0.39% 9,367,649
2010-04-28 2010-04-26 14.096 573,832 +228,797 0.33% 8,088,529
2010-04-22 2010-04-20 13.631 345,035 -25,824 0.20% 4,703,154
2010-04-21 2010-04-19 13.476 370,859 +48,548 0.21% 4,997,715
2010-04-20 2010-04-16 13.786 322,311 -6,197 0.19% 4,443,330
2010-04-19 2010-04-15 12.702 328,508 -517 0.19% 4,172,566
2010-04-16 2010-04-14 12.856 329,025 +18,077 0.19% 4,230,098
2010-04-13 2010-04-09 13.011 310,948 -17,044 0.18% 4,045,856
2010-04-09 2010-04-07 12.082 327,992 -1,549 0.19% 3,962,792
2010-04-08 2010-04-01 11.772 329,541 -136,865 0.19% 3,879,417
2010-04-07 2010-03-31 11.772 466,406 -127,569 0.27% 5,490,617
2010-04-01 2010-03-30 11.927 593,975 -3,099 0.34% 7,084,387
2010-03-31 2010-03-29 11.927 597,074 -48,548 0.34% 7,121,349
2010-03-30 2010-03-26 11.772 645,622 -110,525 0.37% 7,600,380
2010-03-29 2010-03-25 11.307 756,147 +9,297 0.44% 8,550,126
2010-03-26 2010-03-24 11.307 746,850 +7,747 0.43% 8,445,000
2010-03-25 2010-03-23 11.307 739,103 -3,616 0.43% 8,357,401
2010-03-24 2010-03-22 11.307 742,719 +44,933 0.43% 8,398,289
2010-03-22 2010-03-18 11.307 697,786 +3,099 0.40% 7,890,209
2010-03-19 2010-03-17 11.307 694,687 -7,747 0.40% 7,855,167
2010-03-18 2010-03-16 11.462 702,434 +23,241 0.41% 8,051,571
2010-03-16 2010-03-12 11.617 679,193 +65,076 0.39% 7,890,379
2010-03-15 2010-03-11 11.617 614,117 +73,339 0.35% 7,134,373
2010-03-12 2010-03-10 11.772 540,778 +65,075 0.31% 6,366,137
2010-03-11 2010-03-09 11.927 475,703 +55,779 0.27% 5,673,748
2010-03-10 2010-03-08 11.927 419,924 +15,494 0.24% 5,008,467
2010-03-09 2010-03-05 11.772 404,430 +25,824 0.23% 4,761,024
2010-03-08 2010-03-04 11.927 378,606 +2,066 0.22% 4,515,664
2010-03-04 2010-03-02 11.927 376,540 +25,823 0.22% 4,491,023
2010-03-02 2010-02-26 11.927 350,717 -16,527 0.20% 4,183,030
2010-03-01 2010-02-25 12.082 367,244 -15,494 0.21% 4,437,034
2010-02-25 2010-02-23 11.462 382,738 +5,681 0.22% 4,387,092
2010-02-24 2010-02-22 11.307 377,057 +18,593 0.22% 4,263,569
2010-02-22 2010-02-18 11.462 358,464 -12,395 0.21% 4,108,854
2010-02-19 2010-02-17 11.462 370,859 +3,615 0.21% 4,250,930
2010-02-18 2010-02-12 11.307 367,244 -16,527 0.21% 4,152,608
2010-02-17 2010-02-11 11.307 383,771 +29,439 0.22% 4,339,487
2010-02-12 2010-02-10 10.843 354,332 -56,812 0.20% 3,841,951
2010-02-11 2010-02-09 10.843 411,144 +6,714 0.24% 4,457,952
2010-02-10 2010-02-08 10.998 404,430 +2,583 0.23% 4,447,799
2010-02-09 2010-02-05 11.153 401,847 +12,911 0.23% 4,481,637
2010-02-08 2010-02-04 11.462 388,936 -143,579 0.22% 4,458,136
2010-02-05 2010-02-03 11.153 532,515 +4,649 0.31% 5,938,924
2010-02-04 2010-02-02 10.998 527,866 +25,823 0.30% 5,805,310
2010-02-03 2010-02-01 10.998 502,043 -10,329 0.29% 5,521,317
2010-02-02 2010-01-29 10.533 512,372 -4,132 0.30% 5,396,817
2010-02-01 2010-01-28 10.843 516,504 +31,505 0.30% 5,600,350
2010-01-29 2010-01-27 11.153 484,999 +3,615 0.28% 5,408,997
2010-01-28 2010-01-26 11.307 481,384 +13,428 0.28% 5,443,245
2010-01-27 2010-01-25 11.617 467,956 +176,117 0.27% 5,436,379
2010-01-26 2010-01-22 12.082 291,839 +53,713 0.17% 3,525,992
2010-01-22 2010-01-20 13.011 238,126 -32,537 0.14% 3,098,343
2010-01-21 2010-01-19 13.166 270,663 -215,886 0.16% 3,563,619
2010-01-20 2010-01-18 12.856 486,549 -58,361 0.28% 6,255,299
2010-01-19 2010-01-15 12.702 544,910 -207,105 0.31% 6,921,210
2010-01-18 2010-01-14 13.166 752,015 -419,375 0.43% 9,901,223
2010-01-15 2010-01-13 10.223 1,171,390 +58,361 0.68% 11,975,368
2010-01-14 2010-01-12 10.378 1,113,029 +306,268 0.64% 11,551,136
2010-01-13 2010-01-11 10.378 806,761 +592,393 0.47% 8,372,653
2010-01-12 2010-01-08 10.068 214,368 +3,615 0.12% 2,158,324
2010-01-11 2010-01-07 10.223 210,753 +5,681 0.12% 2,154,572
2010-01-08 2010-01-06 11.462 205,072 -5,681 0.12% 2,350,615
2010-01-07 2010-01-05 11.617 210,753 -66,625 0.12% 2,448,378
2010-01-06 2010-01-04 11.307 277,378 +34,088 0.16% 3,136,449
2010-01-05 2009-12-31 10.378 243,290 -4,649 0.14% 2,524,890
2010-01-04 2009-12-29 10.223 247,939 -17,043 0.14% 2,534,733
2009-12-30 2009-12-28 9.913 264,982 -5,165 0.15% 2,626,877
2009-12-29 2009-12-24 9.913 270,147 -12,912 0.16% 2,678,080
2009-12-21 2009-12-17 9.449 283,059 -516 0.16% 2,674,547
2009-12-18 2009-12-16 9.913 283,575 -8,264 0.16% 2,811,197
2009-12-17 2009-12-15 9.913 291,839 -4,132 0.17% 2,893,122
2009-12-16 2009-12-14 9.913 295,971 +20,143 0.17% 2,934,084
2009-12-11 2009-12-09 10.146 275,828 -2,106 0.16% 2,798,485
2009-12-10 2009-12-08 10.299 277,934 +58,807 0.16% 2,862,577
2009-12-09 2009-12-07 10.146 219,127 +44,756 0.13% 2,223,211
2009-12-02 2009-11-30 9.377 174,371 -16,133 0.11% 1,635,102
2009-12-01 2009-11-27 8.762 190,504 -6,245 0.12% 1,669,244
2009-11-30 2009-11-26 9.377 196,749 +13,010 0.12% 1,844,944
2009-11-27 2009-11-25 9.531 183,739 -9,888 0.11% 1,751,192
2009-11-26 2009-11-24 9.531 193,627 +13,011 0.12% 1,845,433
2009-11-25 2009-11-23 9.531 180,616 -9,368 0.11% 1,721,427
2009-11-24 2009-11-20 9.685 189,984 -13,010 0.12% 1,839,917
2009-11-23 2009-11-19 9.377 202,994 +13,010 0.13% 1,903,504
2009-11-20 2009-11-18 9.531 189,984 +2,602 0.12% 1,810,712
2009-11-19 2009-11-17 9.377 187,382 -3,122 0.12% 1,757,108
2009-11-18 2009-11-16 8.916 190,504 +3,643 0.12% 1,698,529
2009-11-10 2009-11-06 7.994 186,861 +13,531 0.12% 1,493,698
2009-11-09 2009-11-05 8.301 173,330 +10,408 0.11% 1,438,826
2009-11-06 2009-11-04 8.762 162,922 +23,418 0.10% 1,427,563
2009-11-03 2009-10-30 8.762 139,504 +46,838 0.09% 1,222,369
2009-10-29 2009-10-27 7.994 92,666 +6,245 0.06% 740,738
2009-09-18 2009-09-16 6.533 86,421 +2,602 0.07% 564,611
2009-09-03 2009-09-01 5.918 83,819 -4,684 0.07% 496,071
2009-08-14 2009-08-12 6.072 88,503 -520 0.08% 537,398
2009-08-11 2009-08-07 5.841 89,023 -2,602 0.08% 520,028
2009-08-10 2009-08-06 5.765 91,625 -13,011 0.08% 528,185
2009-07-30 2009-07-28 5.380 104,636 +3,123 0.09% 562,976
2009-07-29 2009-07-27 5.457 101,513 -10,409 0.09% 553,976
2009-07-28 2009-07-24 5.150 111,922 -12,490 0.10% 576,370
2009-07-27 2009-07-23 5.073 124,412 -3,642 0.11% 631,127
2009-07-24 2009-07-22 4.842 128,054 +3,642 0.11% 620,075
2009-07-23 2009-07-21 4.996 124,412 -7,806 0.11% 621,565
2009-07-22 2009-07-20 4.919 132,218 +8,847 0.11% 650,401
2009-07-21 2009-07-17 5.227 123,371 -15,092 0.11% 644,811
2009-07-20 2009-07-16 4.919 138,463 +21,337 0.12% 681,121
2009-07-10 2009-07-08 5.227 117,126 +3,643 0.10% 612,171
2009-07-09 2009-07-07 5.227 113,483 +2,602 0.10% 593,131
2009-07-03 2009-06-30 5.303 110,881 +6,245 0.10% 588,054
2009-06-29 2009-06-25 5.611 104,636 -2,081 0.09% 587,104
2009-06-23 2009-06-19 5.611 106,717 -3,643 0.09% 598,780
2009-06-19 2009-06-17 5.688 110,360 -7,807 0.09% 627,703
2009-06-18 2009-06-16 5.534 118,167 +20,817 0.10% 653,942
2009-06-17 2009-06-15 5.918 97,350 -2,082 0.08% 576,153
2009-06-16 2009-06-12 5.995 99,432 +6,245 0.09% 596,117
2009-06-15 2009-06-11 6.149 93,187 -22,377 0.08% 573,002
2009-06-12 2009-06-10 5.765 115,564 -5,725 0.10% 666,185
2009-06-11 2009-06-09 5.380 121,289 +2,082 0.10% 652,575
2009-06-09 2009-06-05 5.688 119,207 +3,122 0.10% 678,023
2009-06-08 2009-06-04 5.765 116,085 -72,338 0.10% 669,188
2009-06-05 2009-06-03 5.918 188,423 -2,081 0.16% 1,115,155
2009-06-04 2009-06-02 5.841 190,504 +1,041 0.16% 1,112,829
2009-06-03 2009-06-01 5.918 189,463 -13,011 0.16% 1,121,311
2009-06-02 2009-05-29 5.841 202,474 +3,123 0.17% 1,182,752
2009-06-01 2009-05-27 5.918 199,351 +1,041 0.17% 1,179,831
2009-05-27 2009-05-25 5.995 198,310 -3,643 0.17% 1,188,913
2009-05-26 2009-05-22 5.841 201,953 +22,898 0.17% 1,179,708
2009-05-25 2009-05-21 5.918 179,055 +6,245 0.15% 1,059,712
2009-05-18 2009-05-14 5.918 172,810 -3,123 0.15% 1,022,752
2009-05-15 2009-05-13 5.918 175,933 +1,041 0.15% 1,041,235
2009-05-14 2009-05-12 5.995 174,892 +2,082 0.15% 1,048,517
2009-05-11 2009-05-07 5.765 172,810 -10,408 0.15% 996,187
2009-05-08 2009-05-06 5.765 183,218 +10,408 0.16% 1,056,185
2009-04-28 2009-04-24 6.226 172,810 +4,684 0.15% 1,075,882
2009-04-23 2009-04-21 6.149 168,126 -1,562 0.14% 1,033,798
2009-04-22 2009-04-20 6.303 169,688 +1,562 0.15% 1,069,488
2009-04-20 2009-04-16 6.456 168,126 +6,245 0.14% 1,085,488
2009-04-16 2009-04-14 7.148 161,881 -1,562 0.14% 1,157,150
2009-04-15 2009-04-09 7.302 163,443 -10,408 0.14% 1,193,440
2009-04-14 2009-04-08 6.841 173,851 -2,602 0.15% 1,189,263
2009-04-08 2009-04-06 7.071 176,453 -94,715 0.15% 1,247,750
2009-04-07 2009-04-03 6.456 271,168 -85,348 0.23% 1,750,768
2009-03-24 2009-03-20 6.226 356,516 +13,010 0.31% 2,219,601
2009-03-06 2009-03-04 6.764 343,506 -22,378 0.30% 2,323,420
2009-03-04 2009-03-02 6.687 365,884 -15,612 0.31% 2,446,659
2009-03-03 2009-02-27 6.841 381,496 -68,695 0.33% 2,609,701
2009-03-02 2009-02-26 6.764 450,191 -83,787 0.39% 3,045,021
2009-02-11 2009-02-09 5.534 533,978 -5,204 0.46% 2,955,062
2009-01-08 2009-01-06 5.611 539,182 -1,041 0.46% 3,025,304
2008-12-29 2008-12-22 4.936 540,223 -15,006 0.51% 2,666,420
2008-12-02 2008-11-28 5.534 555,229 -3,209 0.54% 3,072,666
2008-11-24 2008-11-20 4.263 558,438 -35,301 0.54% 2,380,463
2008-11-21 2008-11-19 5.310 593,739 +38,510 0.57% 3,152,575
2008-11-03 2008-10-30 5.983 555,229 +6,954 0.54% 3,321,802
2008-10-31 2008-10-29 5.983 548,275 +6,953 0.53% 3,280,197
2008-10-30 2008-10-28 6.132 541,322 -5,349 0.52% 3,319,564
2008-10-23 2008-10-21 7.105 546,671 -10,697 0.53% 3,883,839
2008-10-22 2008-10-20 7.179 557,368 -3,744 0.54% 4,001,518
2008-10-21 2008-10-17 7.254 561,112 -24,604 0.54% 4,070,360
2008-10-20 2008-10-16 7.404 585,716 -3,210 0.56% 4,336,445
2008-10-17 2008-10-15 7.478 588,926 +6,954 0.57% 4,404,253
2008-10-16 2008-10-14 7.628 581,972 -40,116 0.56% 4,439,293
2008-10-15 2008-10-13 7.404 622,088 -298,992 0.60% 4,605,731
2008-10-14 2008-10-10 7.179 921,080 -98,416 0.89% 6,612,720
2008-10-13 2008-10-09 7.478 1,019,496 +9,093 0.98% 7,624,249
2008-10-10 2008-10-08 7.404 1,010,403 -40,650 0.97% 7,480,685
2008-10-09 2008-10-06 7.628 1,051,053 +534 1.01% 8,017,451
2008-10-08 2008-10-03 7.628 1,050,519 -12,302 1.01% 8,013,378
2008-10-06 2008-10-02 7.628 1,062,821 -8,023 1.02% 8,107,218
2008-10-03 2008-09-30 7.778 1,070,844 +12,837 1.03% 8,328,583
2008-10-02 2008-09-29 7.628 1,058,007 +14,442 1.02% 8,070,497
2008-09-30 2008-09-26 8.077 1,043,565 +2,139 1.01% 8,428,588
2008-09-29 2008-09-25 8.077 1,041,426 -2,139 1.00% 8,411,312
2008-09-26 2008-09-24 7.778 1,043,565 +2,139 1.01% 8,116,418
2008-09-25 2008-09-23 7.628 1,041,426 +6,419 1.00% 7,944,017
2008-09-24 2008-09-22 7.927 1,035,007 -6,419 1.00% 8,204,662
2008-09-23 2008-09-19 7.478 1,041,426 +16,046 1.00% 7,788,251
2008-09-22 2008-09-18 8.077 1,025,380 -8,023 0.99% 8,281,712
2008-09-19 2008-09-17 7.179 1,033,403 +47,604 1.00% 7,419,122
2008-09-18 2008-09-16 7.030 985,799 +3,209 0.95% 6,929,913
2008-09-17 2008-09-12 7.179 982,590 +2,139 0.95% 7,054,319
2008-09-16 2008-09-11 7.105 980,451 -12,836 0.95% 6,965,640
2008-09-12 2008-09-10 7.179 993,287 +13,371 0.96% 7,131,117
2008-09-11 2008-09-09 7.179 979,916 +1,973 0.94% 7,035,122
2008-09-10 2008-09-08 7.329 977,943 +6,953 0.94% 7,167,227
2008-09-08 2008-09-04 7.105 970,990 -11,767 0.94% 6,898,424
2008-09-05 2008-09-03 7.254 982,757 +17,650 0.95% 7,129,013
2008-09-04 2008-09-02 7.179 965,107 +168 0.93% 6,928,804
2008-09-03 2008-09-01 7.254 964,939 -26,744 0.93% 6,999,760
2008-09-02 2008-08-29 6.955 991,683 +14,442 0.96% 6,897,113
2008-09-01 2008-08-28 6.955 977,241 +169,019 0.94% 6,796,670
2008-08-29 2008-08-27 7.105 808,222 +133,717 0.81% 5,742,035
2008-08-28 2008-08-26 7.179 674,505 +140,136 0.68% 4,842,481
2008-08-27 2008-08-25 7.105 534,369 +7,488 0.54% 3,796,439
2008-08-11 2008-08-07 7.404 526,881 -5,348 0.53% 3,900,850
2008-08-07 2008-08-04 7.179 532,229 -6,419 0.54% 3,821,038
2008-08-05 2008-08-01 7.179 538,648 -12,837 0.54% 3,867,122
2008-08-04 2008-07-31 7.628 551,485 +5,349 0.56% 4,206,738
2008-08-01 2008-07-30 7.478 546,136 +535 0.55% 4,084,250
2008-07-31 2008-07-29 7.404 545,601 +12,837 0.55% 4,039,447
2008-07-25 2008-07-23 7.628 532,764 -535 0.54% 4,063,934
2008-07-22 2008-07-18 7.404 533,299 +13,372 0.54% 3,948,367
2008-07-18 2008-07-16 7.778 519,927 -10,698 0.52% 4,043,778
2008-07-17 2008-07-15 7.254 530,625 -74,347 0.53% 3,849,205
2008-07-16 2008-07-14 7.478 604,972 -2,139 0.61% 4,524,252
2008-07-15 2008-07-11 7.478 607,111 -28,883 0.61% 4,540,249
2008-07-14 2008-07-10 7.478 635,994 +20,325 0.64% 4,756,249
2008-07-11 2008-07-09 7.927 615,669 -3,209 0.62% 4,880,504
2008-07-10 2008-07-08 7.778 618,878 -19,791 0.62% 4,813,378
2008-07-09 2008-07-07 7.478 638,669 -44,929 0.64% 4,776,254
2008-07-08 2008-07-04 7.778 683,598 -19,255 0.69% 5,316,743
2008-07-07 2008-07-03 7.628 702,853 +6,419 0.71% 5,361,375
2008-07-04 2008-07-02 8.077 696,434 +21,394 0.70% 5,624,906
2008-07-03 2008-06-30 8.525 675,040 -50,812 0.68% 5,755,008
2008-07-02 2008-06-27 8.974 725,852 -143,880 0.73% 6,513,897
2008-06-30 2008-06-26 8.226 869,732 -50,278 0.88% 7,154,671
2008-06-27 2008-06-25 8.974 920,010 -13,372 1.27% 8,256,298
2008-06-26 2008-06-24 8.825 933,382 -73,812 1.29% 8,236,695
2008-06-25 2008-06-23 8.974 1,007,194 -49,743 1.39% 9,038,699
2008-06-24 2008-06-20 8.376 1,056,937 -100,021 1.46% 8,852,760
2008-06-23 2008-06-19 8.226 1,156,958 -85,579 1.59% 9,517,477
2008-06-20 2008-06-18 7.927 1,242,537 +20,860 1.71% 9,849,785
2008-06-19 2008-06-17 7.927 1,221,677 +54,022 1.68% 9,684,424
2008-06-18 2008-06-16 6.431 1,167,655 -34,767 1.61% 7,509,734
2008-06-17 2008-06-13 6.581 1,202,422 -6,953 1.66% 7,913,182
2008-06-16 2008-06-12 6.805 1,209,375 +43,324 1.67% 8,230,267
2008-06-13 2008-06-11 6.880 1,166,051 -2,139 1.61% 8,022,633
2008-06-12 2008-06-10 6.731 1,168,190 +8,558 1.61% 7,862,625
2008-06-11 2008-06-06 6.880 1,159,632 -7,488 1.60% 7,978,469
2008-06-10 2008-06-05 6.805 1,167,120 -2,675 1.61% 7,942,705
2008-06-05 2008-06-03 6.805 1,169,795 -44,394 1.61% 7,960,910
2008-06-04 2008-06-02 7.030 1,214,189 -2,674 1.67% 8,535,436
2008-06-03 2008-05-30 7.105 1,216,863 +10,697 1.68% 8,645,236
2008-06-02 2008-05-29 7.030 1,206,166 +6,953 1.66% 8,479,036
2008-05-30 2008-05-28 7.030 1,199,213 -1,604 1.65% 8,430,158
2008-05-29 2008-05-27 6.955 1,200,817 -19,790 1.65% 8,351,632
2008-05-28 2008-05-26 6.880 1,220,607 -535 1.68% 8,397,988
2008-05-27 2008-05-23 6.805 1,221,142 -42,255 1.68% 8,310,346
2008-05-23 2008-05-21 7.030 1,263,397 +1,605 1.74% 8,881,355
2008-05-22 2008-05-20 7.030 1,261,792 -3,210 1.74% 8,870,073
2008-05-21 2008-05-19 7.030 1,265,002 -2,139 1.74% 8,892,638
2008-05-20 2008-05-16 7.030 1,267,141 +535 1.74% 8,907,675
2008-05-15 2008-05-13 7.030 1,266,606 -1,605 1.74% 8,903,914
2008-05-14 2008-05-09 6.955 1,268,211 +6,954 1.75% 8,820,354
2008-05-13 2008-05-08 7.030 1,261,257 +4,813 1.74% 8,866,312
2008-05-09 2008-05-07 7.030 1,256,444 +5,884 1.73% 8,832,478
2008-05-08 2008-05-06 7.030 1,250,560 -47,604 1.72% 8,791,115
2008-05-07 2008-05-05 7.254 1,298,164 +20,326 1.79% 9,417,006
2008-05-06 2008-05-02 7.105 1,277,838 -13,907 1.76% 9,078,434
2008-05-02 2008-04-29 7.179 1,291,745 +18,720 1.78% 9,273,839
2008-04-30 2008-04-28 7.179 1,273,025 -534 1.75% 9,139,443
2008-04-28 2008-04-24 7.254 1,273,559 -17,651 1.75% 9,238,519
2008-04-25 2008-04-23 7.254 1,291,210 -1,070 1.78% 9,366,561
2008-04-24 2008-04-22 7.254 1,292,280 +15,511 1.78% 9,374,323
2008-04-23 2008-04-21 7.179 1,276,769 -1,069 1.76% 9,166,322
2008-04-22 2008-04-18 7.105 1,277,838 +8,557 1.76% 9,078,434
2008-04-18 2008-04-16 7.179 1,269,281 -2,674 1.75% 9,112,563
2008-04-17 2008-04-15 7.179 1,271,955 +8,558 1.75% 9,131,761
2008-04-15 2008-04-11 7.329 1,263,397 +17,116 1.74% 9,259,285
2008-04-14 2008-04-10 7.478 1,246,281 -13,372 1.72% 9,320,249
2008-04-11 2008-04-09 7.254 1,259,653 +2,674 1.73% 9,137,643
2008-04-10 2008-04-08 7.179 1,256,979 +13,372 1.73% 9,024,243
2008-04-09 2008-04-07 7.329 1,243,607 -1,604 1.71% 9,114,247
2008-04-08 2008-04-03 7.404 1,245,211 +51,347 1.71% 9,219,125
2008-04-07 2008-04-02 7.404 1,193,864 +23,000 1.64% 8,838,969
2008-04-03 2008-04-01 7.404 1,170,864 +15,511 1.61% 8,668,685
2008-04-02 2008-03-31 7.105 1,155,353 -16,581 1.59% 8,208,236
2008-04-01 2008-03-28 6.880 1,171,934 -7,488 1.61% 8,063,109
2008-03-31 2008-03-27 6.731 1,179,422 -2,140 1.62% 7,938,223
2008-03-28 2008-03-26 6.731 1,181,562 -2,674 1.63% 7,952,626
2008-03-27 2008-03-25 6.731 1,184,236 +12,837 1.63% 7,970,624
2008-03-26 2008-03-20 6.656 1,171,399 +3,209 1.61% 7,796,621
2008-03-25 2008-03-19 7.030 1,168,190 -14,976 1.61% 8,212,075
2008-03-20 2008-03-18 6.656 1,183,166 +26,743 1.63% 7,874,940
2008-03-19 2008-03-17 6.731 1,156,423 +2,674 1.59% 7,783,426
2008-03-18 2008-03-14 7.105 1,153,749 +1,070 1.59% 8,196,841
2008-03-17 2008-03-13 6.955 1,152,679 +6,419 1.59% 8,016,834
2008-03-14 2008-03-12 7.179 1,146,260 -3,210 1.58% 8,229,357
2008-03-13 2008-03-11 7.254 1,149,470 +4,279 1.58% 8,338,365
2008-03-12 2008-03-10 7.105 1,145,191 +5,884 1.58% 8,136,040
2008-03-11 2008-03-07 7.254 1,139,307 +29,418 1.57% 8,264,642
2008-03-10 2008-03-06 7.329 1,109,889 +535 1.53% 8,134,244
2008-03-07 2008-03-05 7.478 1,109,354 +2,674 1.53% 8,296,248
2008-03-06 2008-03-04 7.404 1,106,680 +6,953 1.52% 8,193,488
2008-03-05 2008-03-03 7.478 1,099,727 +6,419 1.51% 8,224,253
2008-03-04 2008-02-29 7.404 1,093,308 +7,488 1.51% 8,094,486
2008-03-03 2008-02-28 7.404 1,085,820 -13,907 1.50% 8,039,047
2008-02-29 2008-02-27 7.478 1,099,727 +6,419 1.51% 8,224,253
2008-02-28 2008-02-26 7.329 1,093,308 -12,837 1.51% 8,012,723
2008-02-27 2008-02-25 6.805 1,106,145 +6,418 1.52% 7,527,747
2008-02-26 2008-02-22 6.731 1,099,727 +6,419 1.51% 7,401,827
2008-02-25 2008-02-21 6.731 1,093,308 +6,418 1.51% 7,358,624
2008-02-22 2008-02-20 6.805 1,086,890 -33,162 1.50% 7,396,709
2008-02-21 2008-02-19 6.880 1,120,052 +1,070 1.54% 7,706,152
2008-02-20 2008-02-18 6.955 1,118,982 +51,882 1.54% 7,782,473
2008-02-13 2008-02-11 7.329 1,067,100 +13,372 1.47% 7,820,648
2008-02-12 2008-02-06 7.478 1,053,728 +13,372 1.45% 7,880,251
2008-02-11 2008-02-04 7.628 1,040,356 +26,743 1.43% 7,935,855
2008-02-05 2008-02-01 7.478 1,013,613 +14,977 1.40% 7,580,253
2008-02-04 2008-01-31 7.778 998,636 -50,813 1.38% 7,766,979
2008-02-01 2008-01-30 7.927 1,049,449 +1,605 1.45% 8,319,146
2008-01-31 2008-01-29 8.226 1,047,844 +3,209 1.44% 8,619,873
2008-01-30 2008-01-28 7.927 1,044,635 -2,140 1.44% 8,280,985
2008-01-29 2008-01-25 7.778 1,046,775 -40,115 1.44% 8,141,384
2008-01-28 2008-01-24 7.778 1,086,890 +9,628 1.50% 8,453,382
2008-01-11 2008-01-09 9.124 1,077,262 +9,093 1.49% 9,828,624
2008-01-10 2008-01-08 9.423 1,068,169 +12,302 1.47% 10,065,192
2008-01-09 2008-01-07 9.423 1,055,867 +40,650 1.46% 9,949,272
2008-01-08 2008-01-04 8.525 1,015,217 +120,881 1.40% 8,655,164
2008-01-07 2008-01-03 8.196 894,336 +235,342 1.23% 7,330,318
2008-01-04 2008-01-02 8.792 658,994 +229,503 0.91% 5,794,192
2008-01-03 2007-12-31 8.196 429,491 +171,246 0.59% 3,520,272
2008-01-02 2007-12-27 7.451 258,245 +537 0.35% 1,924,249
2007-12-28 2007-12-24 8.047 257,708 -193,256 0.35% 2,073,868
2007-12-21 2007-12-19 6.706 450,964 +187,888 0.62% 3,024,223
2007-12-20 2007-12-18 6.706 263,076 +13,420 0.36% 1,764,222
2007-12-12 2007-12-10 7.898 249,656 -1,610 0.34% 1,971,866
2007-12-10 2007-12-06 8.345 251,266 +6,978 0.35% 2,096,917
2007-12-07 2007-12-05 8.792 244,288 -537 0.34% 2,147,898
2007-12-06 2007-12-04 8.942 244,825 -6,978 0.34% 2,189,104
2007-12-04 2007-11-30 7.451 251,803 +1,610 0.35% 1,876,248
2007-11-30 2007-11-28 6.632 250,193 +20,399 0.34% 1,659,184
2007-11-28 2007-11-26 6.706 229,794 -1,073 0.33% 1,541,028
2007-11-16 2007-11-14 7.153 230,867 -10,737 0.33% 1,651,439
2007-11-15 2007-11-13 7.079 241,604 +2,685 0.35% 1,710,240
2007-11-14 2007-11-12 7.153 238,919 +1,073 0.34% 1,709,037
2007-11-12 2007-11-08 7.302 237,846 -2,684 0.34% 1,736,806
2007-11-09 2007-11-07 7.451 240,530 -1,074 0.34% 1,792,250
2007-11-01 2007-10-30 8.494 241,604 +13,421 0.35% 2,052,288
2007-10-31 2007-10-29 8.643 228,183 +13,421 0.33% 1,972,290
2007-10-24 2007-10-22 9.091 214,762 +13,420 0.31% 1,952,301
2007-10-23 2007-10-18 9.389 201,342 +21,473 0.29% 1,890,316
2007-10-18 2007-10-16 9.836 179,869 -537 0.26% 1,769,130
2007-10-17 2007-10-15 9.836 180,406 -20,399 0.26% 1,774,411
2007-10-16 2007-10-12 9.687 200,805 +33,283 0.29% 1,945,124
2007-10-15 2007-10-11 9.836 167,522 -15,568 0.24% 1,647,689
2007-10-12 2007-10-10 9.836 183,090 -42,409 0.26% 1,800,810
2007-10-11 2007-10-09 9.687 225,499 +39,188 0.32% 2,184,326
2007-10-10 2007-10-08 9.836 186,311 +9,126 0.27% 1,832,491
2007-10-09 2007-10-05 10.134 177,185 +13,421 0.25% 1,795,541
2007-10-08 2007-10-04 9.985 163,764 +13,420 0.23% 1,635,131
2007-10-05 2007-10-03 10.432 150,344 +13,421 0.22% 1,568,352
2007-10-04 2007-10-02 10.581 136,923 -2,148 0.20% 1,448,752
2007-10-03 2007-09-28 9.985 139,071 +6,442 0.20% 1,388,580
2007-10-02 2007-09-27 10.283 132,629 -13,051 0.19% 1,363,788
2007-09-28 2007-09-25 10.432 145,680 +6,979 0.21% 1,519,698
2007-09-25 2007-09-21 11.028 138,701 -5,369 0.20% 1,529,575
2007-09-13 2007-09-11 11.326 144,070 -6,442 0.21% 1,631,723
2007-09-12 2007-09-10 11.475 150,512 +3,221 0.22% 1,727,115
2007-09-11 2007-09-07 11.177 147,291 +7,516 0.21% 1,646,254
2007-09-10 2007-09-06 11.177 139,775 -4,832 0.20% 1,562,249
2007-09-07 2007-09-05 10.134 144,607 -21,472 0.21% 1,465,405
2007-09-06 2007-09-04 9.687 166,079 +8,052 0.24% 1,608,746
2007-08-31 2007-08-29 9.538 158,027 +27,915 0.23% 1,507,199
2007-08-30 2007-08-28 9.985 130,112 -11,810 0.19% 1,299,127
2007-08-28 2007-08-24 10.581 141,922 -54,219 0.20% 1,501,646
2007-08-27 2007-08-23 9.389 196,141 +12,883 0.28% 1,841,486
2007-08-24 2007-08-22 9.508 183,258 -20,399 0.26% 1,742,381
2007-08-23 2007-08-21 9.508 203,657 +28,441 0.29% 1,936,330
2007-08-22 2007-08-20 9.953 175,216 +16,694 0.25% 1,744,009
2007-08-21 2007-08-17 9.953 158,522 -24,772 0.23% 1,577,845
2007-08-20 2007-08-16 9.953 183,294 +17,771 0.26% 1,824,413
2007-08-17 2007-08-15 10.399 165,523 -8,078 0.24% 1,721,300
2007-08-16 2007-08-14 10.548 173,601 -7,000 0.25% 1,831,094
2007-08-15 2007-08-13 10.548 180,601 +3,231 0.26% 1,904,928
2007-08-14 2007-08-10 10.845 177,370 -18,309 0.25% 1,923,549
2007-08-13 2007-08-09 10.399 195,679 +6,462 0.28% 2,034,897
2007-08-10 2007-08-08 10.548 189,217 -28,541 0.27% 1,995,807
2007-08-09 2007-08-07 10.399 217,758 +25,310 0.31% 2,264,500
2007-08-08 2007-08-06 11.142 192,448 +52,235 0.27% 2,144,247
2007-08-07 2007-08-03 11.142 140,213 +9,693 0.20% 1,562,247
2007-08-06 2007-08-02 10.845 130,520 -21,002 0.19% 1,415,468
2007-08-03 2007-08-01 11.291 151,522 +46,850 0.22% 1,710,761
2007-08-02 2007-07-31 11.439 104,672 -116,317 0.15% 1,197,351
2007-08-01 2007-07-30 10.251 220,989 +7,001 0.32% 2,265,269
2007-07-30 2007-07-26 10.548 213,988 -5,386 0.31% 2,257,085
2007-07-27 2007-07-25 10.696 219,374 -2,154 0.31% 2,346,485
2007-07-26 2007-07-24 10.399 221,528 +30,695 0.32% 2,303,705
2007-07-25 2007-07-23 10.399 190,833 +20,463 0.27% 1,984,502
2007-07-24 2007-07-20 10.399 170,370 +13,463 0.24% 1,771,704
2007-07-23 2007-07-19 10.696 156,907 -7,001 0.22% 1,678,321
2007-07-19 2007-07-17 10.548 163,908 -7,000 0.23% 1,728,855
2007-07-18 2007-07-16 10.548 170,908 -8,078 0.24% 1,802,689
2007-07-17 2007-07-13 10.548 178,986 +7,001 0.26% 1,887,894
2007-07-16 2007-07-12 10.548 171,985 +51,696 0.25% 1,814,049
2007-07-13 2007-07-11 10.845 120,289 -3,231 0.17% 1,304,514
2007-07-12 2007-07-10 11.588 123,520 -13,462 0.18% 1,431,304
2007-07-09 2007-07-05 10.548 136,982 +2,154 0.20% 1,444,847
2007-07-06 2007-07-04 10.548 134,828 +5,385 0.19% 1,422,128
2007-07-05 2007-07-03 10.251 129,443 -3,231 0.18% 1,326,868
2007-07-04 2007-06-29 10.993 132,674 +13,462 0.19% 1,458,538
2007-06-28 2007-06-26 11.736 119,212 +5,385 0.19% 1,399,095
2007-06-26 2007-06-22 11.736 113,827 0.18% 1,335,896

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top