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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.570 954,360 +0 0.15% 543,985
2025-10-13 2025-10-09 0.580 954,360 +0 0.15% 553,529
2025-10-10 2025-10-08 0.570 954,360 +0 0.15% 543,985
2025-10-09 2025-10-06 0.590 954,360 +0 0.15% 563,072
2025-10-08 2025-10-03 0.590 954,360 +0 0.15% 563,072
2025-10-06 2025-10-02 0.580 954,360 +0 0.15% 553,529
2025-10-03 2025-09-30 0.590 954,360 +0 0.15% 563,072
2025-10-02 2025-09-29 0.610 954,360 +0 0.15% 582,160
2025-09-30 2025-09-26 0.600 954,360 +0 0.15% 572,616
2025-09-29 2025-09-25 0.600 954,360 +0 0.15% 572,616
2025-09-26 2025-09-24 0.600 954,360 +0 0.15% 572,616
2025-09-25 2025-09-23 0.600 954,360 +0 0.15% 572,616
2025-09-24 2025-09-22 0.590 954,360 +0 0.15% 563,072
2025-09-23 2025-09-19 0.570 954,360 +0 0.15% 543,985
2025-09-22 2025-09-18 0.570 954,360 +0 0.15% 543,985
2025-09-19 2025-09-17 0.580 954,360 +0 0.15% 553,529
2025-09-18 2025-09-16 0.570 954,360 +0 0.15% 543,985
2025-09-17 2025-09-15 0.590 954,360 +0 0.15% 563,072
2025-09-16 2025-09-12 0.580 954,360 +0 0.15% 553,529
2025-09-15 2025-09-11 0.580 954,360 +0 0.15% 553,529
2025-09-12 2025-09-10 0.600 954,360 +0 0.15% 572,616
2025-09-11 2025-09-09 0.600 954,360 +0 0.15% 572,616
2025-09-10 2025-09-08 0.610 954,360 +0 0.15% 582,160
2025-09-09 2025-09-05 0.630 954,360 +0 0.15% 601,247
2025-09-08 2025-09-04 0.620 954,360 +0 0.15% 591,703
2025-09-05 2025-09-03 0.610 954,360 +0 0.15% 582,160
2025-09-04 2025-09-02 0.610 954,360 +0 0.15% 582,160
2025-09-03 2025-09-01 0.630 954,360 +50,000 0.15% 601,247
2025-08-21 2025-08-19 0.650 904,360 -10,000 0.14% 587,834
2025-08-08 2025-08-06 0.590 914,360 +10,000 0.14% 539,472
2025-08-07 2025-08-05 0.600 904,360 -30,000 0.14% 542,616
2025-05-30 2025-05-28 0.340 934,360 +20,000 0.17% 317,682
2025-05-23 2025-05-21 0.360 914,360 +30,000 0.17% 329,170
2025-04-29 2025-04-25 0.385 884,360 +50,000 0.16% 340,479
2025-04-25 2025-04-23 0.395 834,360 +50,000 0.15% 329,572
2025-04-24 2025-04-22 0.400 784,360 +50,000 0.14% 313,744
2025-03-21 2025-03-19 0.375 734,360 -27,000 0.13% 275,385
2025-03-18 2025-03-14 0.395 761,360 -37 0.14% 300,737
2025-01-08 2025-01-06 0.182 761,397 -370,000 0.14% 138,574
2024-11-07 2024-11-05 0.275 1,131,397 +40,000 0.21% 311,134
2024-11-04 2024-10-31 0.285 1,091,397 +80,000 0.20% 311,048
2024-10-15 2024-10-10 0.238 1,011,397 -80,000 0.19% 240,712
2024-10-14 2024-10-09 0.239 1,091,397 -100,000 0.20% 260,844
2024-10-10 2024-10-08 0.240 1,191,397 -90,000 0.22% 285,935
2024-10-09 2024-10-07 0.250 1,281,397 -80,006 0.23% 320,349
2024-10-03 2024-09-30 0.247 1,361,403 -44,000 0.25% 336,267
2024-10-02 2024-09-27 0.241 1,405,403 +28,000 0.26% 338,702
2024-09-30 2024-09-26 0.242 1,377,403 +50,000 0.25% 333,332
2024-07-31 2024-07-29 0.305 1,327,403 +100,000 0.24% 404,858
2024-06-20 2024-06-18 0.360 1,227,403 +60,000 0.22% 441,865
2024-06-12 2024-06-07 0.370 1,167,403 +30,000 0.21% 431,939
2024-06-11 2024-06-06 0.370 1,137,403 +130,000 0.21% 420,839
2024-06-07 2024-06-05 0.370 1,007,403 +145,000 0.18% 372,739
2024-04-26 2024-04-24 0.140 862,403 +97 0.19% 120,736
2024-04-08 2024-04-03 0.134 862,306 -100,000 0.19% 115,549
2024-03-26 2024-03-22 0.141 962,306 -213 0.21% 135,685
2024-02-26 2024-02-22 0.124 962,519 -56 0.21% 119,352
2023-12-29 2023-12-27 0.142 962,575 -12 0.21% 136,686
2023-12-15 2023-12-13 0.135 962,587 -400,000 0.21% 129,949
2023-12-11 2023-12-07 0.155 1,362,587 +400,000 0.30% 211,201
2023-11-09 2023-11-07 0.162 962,587 -50,000 0.21% 155,939
2023-08-21 2023-08-17 0.265 1,012,587 -217 0.22% 268,336
2023-08-03 2023-08-01 0.300 1,012,804 -2 0.22% 303,841
2023-08-01 2023-07-28 0.300 1,012,806 -96,000 0.22% 303,842
2023-07-28 2023-07-26 0.270 1,108,806 -4,000 0.24% 299,378
2023-07-25 2023-07-21 0.270 1,112,806 +100,000 0.24% 300,458
2023-07-04 2023-06-30 0.360 1,012,806 -11,000 0.22% 364,610
2023-06-05 2023-06-01 0.380 1,023,806 -8,000 0.22% 389,046
2023-05-17 2023-05-15 0.400 1,031,806 -23,000 0.23% 412,722
2023-05-15 2023-05-11 0.410 1,054,806 -160,000 0.23% 432,470
2023-04-21 2023-04-19 0.400 1,214,806 -48,000 0.29% 485,922
2023-03-31 2023-03-29 0.430 1,262,806 -2,000 0.30% 543,007
2023-03-29 2023-03-27 0.450 1,264,806 -252,000 0.30% 569,163
2023-03-28 2023-03-24 0.460 1,516,806 +11,000 0.36% 697,731
2023-03-24 2023-03-22 0.470 1,505,806 -12,000 0.35% 707,729
2023-03-23 2023-03-21 0.450 1,517,806 +12,000 0.36% 683,013
2023-03-16 2023-03-14 0.470 1,505,806 -89,988 0.35% 707,729
2023-03-13 2023-03-09 0.460 1,595,794 +48,000 0.37% 734,065
2023-03-09 2023-03-07 0.470 1,547,794 +42,000 0.36% 727,463
2023-03-02 2023-02-28 0.460 1,505,794 -50,000 0.35% 692,665
2023-03-01 2023-02-27 0.450 1,555,794 +57,000 0.37% 700,107
2023-02-23 2023-02-21 0.500 1,498,794 -120,000 0.35% 749,397
2023-02-17 2023-02-15 0.530 1,618,794 -40,000 0.38% 857,961
2023-02-14 2023-02-10 0.500 1,658,794 +140,000 0.39% 829,397
2023-02-13 2023-02-09 0.530 1,518,794 -100,000 0.36% 804,961
2023-02-09 2023-02-07 0.550 1,618,794 -50,000 0.38% 890,337
2023-02-06 2023-02-02 0.530 1,668,794 -32,000 0.39% 884,461
2023-02-02 2023-01-31 0.520 1,700,794 +50,000 0.40% 884,413
2023-01-30 2023-01-26 0.530 1,650,794 +10,000 0.39% 874,921
2023-01-18 2023-01-16 0.590 1,640,794 -270,000 0.39% 968,068
2023-01-17 2023-01-13 0.440 1,910,794 -100,000 0.45% 840,749
2023-01-16 2023-01-12 0.420 2,010,794 -74,000 0.47% 844,533
2023-01-13 2023-01-11 0.410 2,084,794 -20,000 0.49% 854,766
2023-01-12 2023-01-10 0.420 2,104,794 +132,000 0.49% 884,013
2023-01-11 2023-01-09 0.420 1,972,794 -30,000 0.46% 828,573
2023-01-09 2023-01-05 0.400 2,002,794 +128,000 0.47% 801,118
2022-12-30 2022-12-28 0.400 1,874,794 +30,000 0.44% 749,918
2022-12-20 2022-12-16 0.470 1,844,794 +30,000 0.43% 867,053
2022-12-19 2022-12-15 0.450 1,814,794 +100,000 0.43% 816,657
2022-12-15 2022-12-13 0.500 1,714,794 +60,000 0.40% 857,397
2022-12-14 2022-12-12 0.530 1,654,794 +60,000 0.39% 877,041
2022-12-13 2022-12-09 0.570 1,594,794 -100,000 0.37% 909,033
2022-12-08 2022-12-06 0.540 1,694,794 +90,000 0.40% 915,189
2022-12-07 2022-12-05 0.520 1,604,794 +25,000 0.38% 834,493
2022-12-02 2022-11-30 0.500 1,579,794 +120,000 0.37% 789,897
2022-12-01 2022-11-29 0.490 1,459,794 +120,000 0.34% 715,299
2022-11-28 2022-11-24 0.480 1,339,794 +32,000 0.31% 643,101
2022-11-25 2022-11-23 0.460 1,307,794 -20,000 0.31% 601,585
2022-11-23 2022-11-21 0.540 1,327,794 -22,000 0.31% 717,009
2022-11-22 2022-11-18 0.570 1,349,794 -98,000 0.32% 769,383
2022-11-18 2022-11-16 0.600 1,447,794 +148,000 0.34% 868,676
2022-11-16 2022-11-14 0.530 1,299,794 +60,000 0.31% 688,891
2022-11-15 2022-11-11 0.530 1,239,794 +170,000 0.29% 657,091
2022-11-09 2022-11-07 0.540 1,069,794 +30,000 0.25% 577,689
2022-11-08 2022-11-04 0.540 1,039,794 -230,000 0.24% 561,489
2022-11-04 2022-11-02 0.520 1,269,794 -150,000 0.30% 660,293
2022-11-03 2022-11-01 0.550 1,419,794 -187,000 0.33% 780,887
2022-10-28 2022-10-26 0.610 1,606,794 +91,150 0.38% 980,144
2022-10-27 2022-10-25 0.590 1,515,644 +265,000 0.36% 894,230
2022-10-24 2022-10-20 0.560 1,250,644 +111,000 0.29% 700,361
2022-10-05 2022-09-30 0.580 1,139,644 -25,000 0.29% 660,994
2022-09-28 2022-09-26 0.580 1,164,644 +100,000 0.30% 675,494
2022-08-31 2022-08-29 0.710 1,064,644 -10,000 0.28% 755,897
2022-08-30 2022-08-26 0.650 1,074,644 -213 0.28% 698,519
2022-08-24 2022-08-22 0.610 1,074,857 -160,000 0.28% 655,663
2022-08-23 2022-08-19 0.610 1,234,857 +160,000 0.32% 753,263
2022-08-17 2022-08-15 0.630 1,074,857 -240,000 0.28% 677,160
2022-08-16 2022-08-12 0.630 1,314,857 +110,000 0.34% 828,360
2022-08-15 2022-08-11 0.650 1,204,857 +8,000 0.31% 783,157
2022-08-12 2022-08-10 0.650 1,196,857 -89,000 0.31% 777,957
2022-08-11 2022-08-09 0.670 1,285,857 +7,000 0.33% 861,524
2022-08-10 2022-08-08 0.680 1,278,857 +154,000 0.33% 869,623
2022-08-09 2022-08-05 0.670 1,124,857 -210,000 0.29% 753,654
2022-08-08 2022-08-04 0.690 1,334,857 +250,000 0.34% 921,051
2022-08-04 2022-08-02 0.670 1,084,857 -200,000 0.28% 726,854
2022-08-03 2022-08-01 0.700 1,284,857 -230,000 0.33% 899,400
2022-08-02 2022-07-29 0.680 1,514,857 +396,000 0.39% 1,030,103
2022-08-01 2022-07-28 0.670 1,118,857 +33,000 0.29% 749,634
2022-07-29 2022-07-27 0.700 1,085,857 -50,000 0.28% 760,100
2022-07-28 2022-07-26 0.810 1,135,857 -413,000 0.29% 920,044
2022-07-27 2022-07-25 0.640 1,548,857 -31,000 0.40% 991,268
2022-07-20 2022-07-18 0.630 1,579,857 +130,000 0.41% 995,310
2022-07-19 2022-07-15 0.630 1,449,857 -199,000 0.37% 913,410
2022-07-18 2022-07-14 0.680 1,648,857 +275,000 0.43% 1,121,223
2022-07-15 2022-07-13 0.710 1,373,857 +410,000 0.35% 975,438
2022-07-12 2022-07-08 0.570 963,857 +10,000 0.25% 549,398
2022-07-08 2022-07-06 0.550 953,857 -722,000 0.25% 524,621
2022-07-07 2022-07-05 0.560 1,675,857 -20,000 0.43% 938,480
2022-07-05 2022-06-30 0.570 1,695,857 +25,000 0.44% 966,638
2022-07-04 2022-06-29 0.580 1,670,857 +364,000 0.43% 969,097
2022-06-30 2022-06-28 0.540 1,306,857 -2,000 0.34% 705,703
2022-06-28 2022-06-24 0.560 1,308,857 -190,000 0.34% 732,960
2022-06-27 2022-06-23 0.550 1,498,857 +260,000 0.39% 824,371
2022-06-24 2022-06-22 0.610 1,238,857 +220,000 0.32% 755,703
2022-06-23 2022-06-21 0.800 1,018,857 +172,000 0.26% 815,086
2022-06-17 2022-06-15 0.570 846,857 -125 0.22% 482,708
2022-06-13 2022-06-09 0.600 846,982 -365,000 0.22% 508,189
2022-06-10 2022-06-08 0.620 1,211,982 +185,000 0.31% 751,429
2022-06-09 2022-06-07 0.630 1,026,982 +180,000 0.27% 646,999
2022-06-08 2022-06-06 0.590 846,982 -6,000 0.22% 499,719
2022-06-07 2022-06-02 0.590 852,982 +6,000 0.22% 503,259
2022-06-06 2022-06-01 0.620 846,982 -152,000 0.22% 525,129
2022-06-02 2022-05-31 0.660 998,982 +69,000 0.26% 659,328
2022-06-01 2022-05-30 0.520 929,982 +104,000 0.24% 483,591
2022-05-20 2022-05-18 0.540 825,982 -19,000 0.21% 446,030
2022-05-19 2022-05-17 0.580 844,982 +25,000 0.22% 490,090
2022-05-16 2022-05-12 0.460 819,982 -20,000 0.21% 377,192
2022-05-13 2022-05-11 0.500 839,982 -10,000 0.22% 419,991
2022-05-06 2022-05-04 0.590 849,982 -1,000 0.22% 501,489
2022-05-05 2022-05-03 0.610 850,982 -20,000 0.22% 519,099
2022-05-04 2022-04-29 0.630 870,982 -20,000 0.23% 548,719
2022-05-03 2022-04-28 0.600 890,982 -6,000 0.23% 534,589
2022-04-26 2022-04-22 0.600 896,982 +72,000 0.23% 538,189
2022-04-25 2022-04-21 0.740 824,982 +51,000 0.21% 610,487
2022-04-22 2022-04-20 0.930 773,982 +91,000 0.20% 719,803
2022-04-21 2022-04-19 0.910 682,982 -55,000 0.18% 621,514
2022-04-14 2022-04-12 0.510 737,982 +40,000 0.19% 376,371
2022-04-12 2022-04-08 0.540 697,982 +20,000 0.18% 376,910
2022-04-04 2022-03-31 0.590 677,982 +30,000 0.18% 400,009
2022-03-29 2022-03-25 1.000 647,982 +50,000 0.17% 647,982
2022-03-21 2022-03-17 0.980 597,982 +6,000 0.15% 586,022
2022-02-08 2022-02-04 1.800 591,982 -15,000 0.15% 1,065,568
2022-02-07 2022-01-31 1.750 606,982 -7,000 0.16% 1,062,218
2022-02-04 2022-01-27 1.690 613,982 +22,000 0.16% 1,037,630
2022-01-27 2022-01-25 1.510 591,982 -17,000 0.15% 893,893
2022-01-26 2022-01-24 1.570 608,982 +25,000 0.16% 956,102
2022-01-10 2022-01-06 1.900 583,982 -4,000 0.15% 1,109,566
2022-01-04 2021-12-31 2.070 587,982 -49,000 0.15% 1,217,123
2022-01-03 2021-12-29 1.650 636,982 +18,000 0.16% 1,051,020
2021-12-30 2021-12-28 1.660 618,982 +17,000 0.16% 1,027,510
2021-12-29 2021-12-24 1.850 601,982 -22,000 0.16% 1,113,667
2021-12-28 2021-12-22 1.280 623,982 -3,000 0.16% 798,697
2021-12-23 2021-12-21 1.460 626,982 +20,000 0.16% 915,394
2021-12-22 2021-12-20 1.550 606,982 -110,000 0.16% 940,822
2021-12-21 2021-12-17 2.350 716,982 -1,000 0.19% 1,684,908
2021-12-20 2021-12-16 2.420 717,982 +14,000 0.19% 1,737,516
2021-12-16 2021-12-14 3.150 703,982 -9,000 0.18% 2,217,543
2021-12-15 2021-12-13 3.250 712,982 +6,000 0.18% 2,317,192
2021-12-14 2021-12-10 3.000 706,982 +1,000 0.18% 2,120,946
2021-12-13 2021-12-09 2.900 705,982 +22,000 0.18% 2,047,348
2021-12-07 2021-12-03 3.400 683,982 +13,000 0.18% 2,325,539
2021-12-06 2021-12-02 3.250 670,982 +2,000 0.17% 2,180,692
2021-12-03 2021-12-01 3.350 668,982 +13,000 0.17% 2,241,090
2021-11-30 2021-11-26 3.600 655,982 +16,000 0.17% 2,361,535
2021-11-23 2021-11-19 3.900 639,982 +2,000 0.17% 2,495,930
2021-11-22 2021-11-18 3.900 637,982 +18,000 0.16% 2,488,130
2021-11-12 2021-11-10 3.900 619,982 +2,000 0.16% 2,417,930
2021-11-01 2021-10-28 5.000 617,982 +20,000 0.16% 3,089,910
2021-10-25 2021-10-21 5.300 597,982 -3,000 0.15% 3,169,305
2021-10-18 2021-10-12 5.500 600,982 +1,000 0.16% 3,305,401
2021-10-05 2021-09-30 4.700 599,982 +1,000 0.16% 2,819,915
2021-09-21 2021-09-17 4.950 598,982 -1,000 0.15% 2,964,961
2021-09-20 2021-09-16 5.200 599,982 +1,000 0.16% 3,119,906
2021-09-16 2021-09-14 5.700 598,982 +1,000 0.15% 3,414,197
2021-09-15 2021-09-13 5.800 597,982 -20,000 0.15% 3,468,296
2021-09-14 2021-09-10 5.300 617,982 +20,000 0.16% 3,275,305
2021-08-26 2021-08-24 5.400 597,982 -4,000 0.15% 3,229,103
2021-08-25 2021-08-23 5.200 601,982 +5,000 0.16% 3,130,306
2021-08-24 2021-08-20 5.400 596,982 -5,000 0.15% 3,223,703
2021-08-17 2021-08-13 6.400 601,982 +23,000 0.16% 3,852,685
2021-08-10 2021-08-06 6.100 578,982 -14,000 0.15% 3,531,790
2021-08-04 2021-08-02 6.000 592,982 -13,000 0.15% 3,557,892
2021-08-03 2021-07-30 5.700 605,982 -4,000 0.16% 3,454,097
2021-07-29 2021-07-27 4.150 609,982 -2,000 0.16% 2,531,425
2021-07-26 2021-07-22 4.550 611,982 +5,000 0.16% 2,784,518
2021-07-22 2021-07-20 5.000 606,982 -15,000 0.16% 3,034,910
2021-07-16 2021-07-14 5.700 621,982 +10,000 0.16% 3,545,297
2021-07-14 2021-07-12 5.100 611,982 +2,000 0.16% 3,121,108
2021-07-13 2021-07-09 5.500 609,982 +8,000 0.16% 3,354,901
2021-07-09 2021-07-07 6.000 601,982 -1,000 0.16% 3,611,892
2021-07-08 2021-07-06 6.000 602,982 +1,000 0.16% 3,617,892
2021-07-06 2021-07-02 6.300 601,982 -6,000 0.16% 3,792,487
2021-06-21 2021-06-17 6.900 607,982 +16,000 0.16% 4,195,076
2021-06-18 2021-06-16 6.800 591,982 -16,000 0.15% 4,025,478
2021-06-17 2021-06-15 6.600 607,982 -4,000 0.16% 4,012,681
2021-06-16 2021-06-11 7.000 611,982 -16,000 0.16% 4,283,874
2021-06-10 2021-06-08 6.900 627,982 -4,000 0.16% 4,333,076
2021-06-08 2021-06-04 7.100 631,982 +9,000 0.16% 4,487,072
2021-05-31 2021-05-27 7.100 622,982 -4,000 0.16% 4,423,172
2021-05-25 2021-05-21 7.300 626,982 +5,000 0.16% 4,576,969
2021-05-18 2021-05-14 7.200 621,982 -6,000 0.16% 4,478,270
2021-05-17 2021-05-13 7.300 627,982 +5,000 0.16% 4,584,269
2021-05-14 2021-05-12 7.800 622,982 +6,000 0.16% 4,859,260
2021-05-12 2021-05-10 7.400 616,982 +2,000 0.16% 4,565,667
2021-05-11 2021-05-07 7.600 614,982 +6,000 0.16% 4,673,863
2021-05-07 2021-05-05 7.800 608,982 -1,000 0.16% 4,750,060
2021-05-04 2021-04-30 7.400 609,982 +2,000 0.16% 4,513,867
2021-05-03 2021-04-29 7.600 607,982 +18,000 0.16% 4,620,663
2021-04-30 2021-04-28 7.300 589,982 -30,000 0.15% 4,306,869
2021-04-29 2021-04-27 5.600 619,982 +8,000 0.16% 3,471,899
2021-04-23 2021-04-21 5.300 611,982 +5,000 0.16% 3,243,505
2021-04-22 2021-04-20 5.600 606,982 +5,000 0.16% 3,399,099
2021-04-20 2021-04-16 5.300 601,982 -44,000 0.16% 3,190,505
2021-04-19 2021-04-15 5.600 645,982 -66,000 0.17% 3,617,499
2021-04-16 2021-04-14 5.700 711,982 -6,000 0.18% 4,058,297
2021-04-15 2021-04-13 6.000 717,982 +2,000 0.19% 4,307,892
2021-04-14 2021-04-12 6.000 715,982 +3,000 0.19% 4,295,892
2021-04-13 2021-04-09 6.200 712,982 +11,000 0.18% 4,420,488
2021-04-09 2021-04-07 6.200 701,982 +10,000 0.18% 4,352,288
2021-04-08 2021-04-01 7.500 691,982 +2,000 0.18% 5,189,865
2021-04-01 2021-03-30 7.800 689,982 +4,000 0.18% 5,381,860
2021-03-31 2021-03-29 7.600 685,982 -4,000 0.18% 5,213,463
2021-03-30 2021-03-26 7.800 689,982 +12,000 0.18% 5,381,860
2021-03-29 2021-03-25 7.900 677,982 +4,000 0.18% 5,356,058
2021-03-26 2021-03-24 7.800 673,982 +16,000 0.17% 5,257,060
2021-03-25 2021-03-23 7.300 657,982 +16,000 0.17% 4,803,269
2021-03-22 2021-03-18 8.200 641,982 +8,000 0.17% 5,264,252
2021-03-19 2021-03-17 8.800 633,982 -32,000 0.16% 5,579,042
2021-03-18 2021-03-16 8.200 665,982 -8,000 0.17% 5,461,052
2021-03-17 2021-03-15 8.000 673,982 +4,000 0.17% 5,391,856
2021-03-16 2021-03-12 7.800 669,982 +8,000 0.17% 5,225,860
2021-03-11 2021-03-09 7.200 661,982 -4,000 0.17% 4,766,270
2021-03-10 2021-03-08 7.500 665,982 -8,000 0.17% 4,994,865
2021-03-08 2021-03-04 7.700 673,982 +8,000 0.17% 5,189,661
2021-03-04 2021-03-02 7.500 665,982 +4,000 0.17% 4,994,865
2021-03-03 2021-03-01 7.600 661,982 +12,000 0.17% 5,031,063
2021-03-02 2021-02-26 7.800 649,982 +24,000 0.17% 5,069,860
2021-03-01 2021-02-25 8.200 625,982 -4,000 0.16% 5,133,052
2021-02-26 2021-02-24 8.300 629,982 -4,000 0.16% 5,228,851
2021-02-25 2021-02-23 8.000 633,982 -12,000 0.16% 5,071,856
2021-02-24 2021-02-22 7.600 645,982 -4,000 0.17% 4,909,463
2021-02-23 2021-02-19 8.800 649,982 +12,000 0.17% 5,719,842
2021-02-18 2021-02-16 8.800 637,982 +8,000 0.16% 5,614,242
2021-02-16 2021-02-09 9.100 629,982 +8,000 0.16% 5,732,836
2021-02-10 2021-02-08 9.200 621,982 +8,000 0.16% 5,722,234
2021-02-09 2021-02-05 9.100 613,982 -8,000 0.16% 5,587,236
2021-02-08 2021-02-04 8.600 621,982 +4,000 0.16% 5,349,045
2021-02-03 2021-02-01 9.300 617,982 -8,000 0.16% 5,747,233
2021-02-02 2021-01-29 9.500 625,982 +12,000 0.16% 5,946,829
2021-02-01 2021-01-28 9.300 613,982 +8,000 0.16% 5,710,033
2021-01-29 2021-01-27 9.400 605,982 +32,000 0.16% 5,696,231
2021-01-28 2021-01-26 9.200 573,982 -16,000 0.15% 5,280,634
2021-01-27 2021-01-25 9.200 589,982 -93 0.15% 5,427,834
2021-01-26 2021-01-22 8.200 590,075 +4,000 0.15% 4,838,615
2021-01-25 2021-01-21 8.000 586,075 -40,000 0.15% 4,688,600
2021-01-21 2021-01-19 7.500 626,075 +8,000 0.16% 4,695,562
2021-01-20 2021-01-18 7.000 618,075 +44,000 0.16% 4,326,525
2021-01-19 2021-01-15 8.300 574,075 +92,000 0.15% 4,764,822
2021-01-18 2021-01-14 8.200 482,075 +12,000 0.12% 3,953,015
2021-01-15 2021-01-13 8.100 470,075 +12,000 0.12% 3,807,608
2021-01-14 2021-01-12 8.500 458,075 +28,000 0.12% 3,893,638
2021-01-13 2021-01-11 6.800 430,075 +112,000 0.11% 2,924,510
2021-01-12 2021-01-08 5.500 318,075 +96,000 0.08% 1,749,412
2021-01-08 2021-01-06 4.750 222,075 -8,000 0.06% 1,054,856
2021-01-05 2020-12-31 3.900 230,075 -12,000 0.06% 897,293
2021-01-04 2020-12-29 4.150 242,075 +9,375 0.06% 1,004,611
2020-12-23 2020-12-21 3.750 232,700 -4,000 0.06% 872,625
2020-12-21 2020-12-17 3.800 236,700 -20,000 0.06% 899,460
2020-12-17 2020-12-15 3.900 256,700 -40,000 0.07% 1,001,130
2020-12-16 2020-12-14 3.950 296,700 -8,000 0.08% 1,171,965
2020-12-15 2020-12-11 3.650 304,700 +4,000 0.08% 1,112,155
2020-12-11 2020-12-09 3.350 300,700 +4,000 0.08% 1,007,345
2020-12-10 2020-12-08 2.700 296,700 -20,000 0.08% 801,090
2020-12-08 2020-12-04 3.600 316,700 +8,000 0.08% 1,140,120
2020-12-02 2020-11-30 4.000 308,700 -4,000 0.08% 1,234,800
2020-11-27 2020-11-25 4.000 312,700 -96,000 0.08% 1,250,800
2020-11-25 2020-11-23 4.200 408,700 -16,000 0.11% 1,716,540
2020-11-24 2020-11-20 4.400 424,700 -8,000 0.11% 1,868,680
2020-11-23 2020-11-19 4.400 432,700 -32,000 0.11% 1,903,880
2020-11-20 2020-11-18 4.000 464,700 -8,000 0.12% 1,858,800
2020-11-19 2020-11-17 4.200 472,700 +64,000 0.12% 1,985,340
2020-11-18 2020-11-16 4.150 408,700 +62,542 0.11% 1,696,105
2020-11-17 2020-11-13 3.200 346,158 -72,000 0.09% 1,107,706
2020-11-16 2020-11-12 2.850 418,158 +64,000 0.11% 1,191,750
2020-11-13 2020-11-11 2.270 354,158 -16,000 0.09% 803,939
2020-11-12 2020-11-10 2.110 370,158 -36,000 0.10% 781,033
2020-11-10 2020-11-06 2.080 406,158 +32,000 0.10% 844,809
2020-11-03 2020-10-30 2.030 374,158 +8,000 0.10% 759,541
2020-11-02 2020-10-29 2.020 366,158 +4,000 0.09% 739,639
2020-10-23 2020-10-21 1.540 362,158 -4,000 0.09% 557,723
2020-10-20 2020-10-16 1.380 366,158 -8,000 0.09% 505,298
2020-10-19 2020-10-15 1.240 374,158 -140,000 0.10% 463,956
2020-10-09 2020-10-07 1.030 514,158 -260,000 0.13% 529,583
2020-10-08 2020-10-06 1.150 774,158 -20,000 0.20% 890,282
2020-10-05 2020-09-29 1.150 794,158 -32,000 0.21% 913,282
2020-09-30 2020-09-28 1.150 826,158 -4,000 0.21% 950,082
2020-09-29 2020-09-25 1.230 830,158 -20,000 0.21% 1,021,094
2020-09-25 2020-09-23 1.150 850,158 +20,000 0.22% 977,682
2020-09-22 2020-09-18 1.300 830,158 +4,000 0.21% 1,079,205
2020-09-21 2020-09-17 1.320 826,158 +84,000 0.21% 1,090,529
2020-09-17 2020-09-15 1.480 742,158 -224,000 0.19% 1,098,394
2020-09-16 2020-09-14 1.110 966,158 +416,000 0.25% 1,072,435
2020-08-25 2020-08-21 0.600 550,158 -24,000 0.14% 330,095
2020-08-24 2020-08-20 0.570 574,158 +19 0.15% 327,270
2020-08-20 2020-08-18 0.570 574,139 +8,000 0.15% 327,259
2020-08-18 2020-08-14 0.580 566,139 +8,000 0.15% 328,361
2020-08-14 2020-08-12 0.590 558,139 -20,000 0.14% 329,302
2020-08-10 2020-08-06 0.580 578,139 +40,000 0.15% 335,321
2020-07-22 2020-07-20 0.720 538,139 -12,000 0.14% 387,460
2020-07-17 2020-07-15 0.670 550,139 -20,000 0.14% 368,593
2020-07-10 2020-07-08 0.710 570,139 -12,000 0.15% 404,799
2020-06-24 2020-06-22 0.720 582,139 -20,000 0.15% 419,140
2020-06-23 2020-06-19 0.740 602,139 +8,000 0.16% 445,583
2020-06-17 2020-06-15 0.680 594,139 -28,000 0.15% 404,015
2020-06-15 2020-06-11 0.820 622,139 -20,000 0.16% 510,154
2020-05-19 2020-05-15 1.290 642,139 +12,000 0.17% 828,359
2020-05-15 2020-05-13 1.260 630,139 +4,000 0.16% 793,975
2020-05-12 2020-05-08 1.380 626,139 +8,000 0.16% 864,072
2020-05-11 2020-05-07 1.390 618,139 -12,000 0.16% 859,213
2020-05-08 2020-05-06 1.200 630,139 +44,000 0.16% 756,167
2020-05-07 2020-05-05 1.470 586,139 -260,000 0.15% 861,624
2020-05-06 2020-05-04 1.170 846,139 -8,000 0.22% 989,983
2020-05-05 2020-04-29 0.970 854,139 +20,000 0.22% 828,515
2020-05-04 2020-04-28 1.050 834,139 -28,000 0.22% 875,846
2020-04-29 2020-04-27 0.800 862,139 -24,000 0.22% 689,711
2020-04-27 2020-04-23 0.630 886,139 -32,000 0.23% 558,268
2020-04-24 2020-04-22 0.600 918,139 +92,000 0.24% 550,883
2020-04-23 2020-04-21 0.560 826,139 -4,000 0.21% 462,638
2020-03-13 2020-03-11 0.500 830,139 +4,000 0.21% 415,070
2020-03-03 2020-02-28 0.550 826,139 -48,000 0.21% 454,376
2020-02-26 2020-02-24 0.540 874,139 +4,000 0.23% 472,035
2020-01-20 2020-01-16 0.580 870,139 -40,000 0.22% 504,681
2020-01-09 2020-01-07 0.660 910,139 -4,000 0.24% 600,692
2020-01-02 2019-12-27 0.580 914,139 -453 0.24% 530,201
2019-12-30 2019-12-24 0.570 914,592 +28,000 0.24% 521,317
2019-12-27 2019-12-20 0.570 886,592 -400,000 0.23% 505,357
2019-12-20 2019-12-18 0.570 1,286,592 -32,000 0.33% 733,357
2019-12-16 2019-12-12 0.570 1,318,592 +4,000 0.34% 751,597
2019-11-06 2019-11-04 0.570 1,314,592 +300,000 0.34% 749,317
2019-11-05 2019-11-01 0.590 1,014,592 +92,000 0.26% 598,609
2019-10-11 2019-10-09 0.500 922,592 -40,000 0.24% 461,296
2019-10-10 2019-10-08 0.500 962,592 -16,000 0.25% 481,296
2019-10-08 2019-10-03 0.510 978,592 +8,000 0.25% 499,082
2019-10-03 2019-09-30 0.500 970,592 +16,000 0.25% 485,296
2019-10-02 2019-09-27 0.530 954,592 +12,000 0.25% 505,934
2019-09-30 2019-09-26 0.610 942,592 +48,000 0.24% 574,981
2019-09-27 2019-09-25 0.540 894,592 +21,458 0.23% 483,080
2019-05-23 2019-05-21 0.380 873,134 -40,000 0.23% 331,791
2019-04-30 2019-04-26 0.430 913,134 +140,000 0.24% 392,648
2019-04-03 2019-04-01 0.560 773,134 -8,000 0.20% 432,955
2019-03-29 2019-03-27 0.610 781,134 -8,000 0.20% 476,492
2019-03-27 2019-03-25 0.590 789,134 -32,000 0.20% 465,589
2019-03-15 2019-03-13 0.730 821,134 +48,000 0.21% 599,428
2019-03-12 2019-03-08 0.610 773,134 +100,000 0.20% 471,612
2019-03-11 2019-03-07 0.630 673,134 -40,000 0.17% 424,074
2019-03-08 2019-03-06 0.660 713,134 +48,000 0.18% 470,668
2019-02-26 2019-02-22 0.580 665,134 -120,000 0.17% 385,778
2019-02-25 2019-02-21 0.600 785,134 +172,000 0.20% 471,080
2019-01-16 2019-01-14 0.660 613,134 -8,000 0.16% 404,668
2019-01-10 2019-01-08 0.700 621,134 +12 0.16% 434,794
2019-01-07 2019-01-03 0.760 621,122 -8,000 0.16% 472,053
2018-12-28 2018-12-24 0.690 629,122 +8,000 0.16% 434,094
2018-12-14 2018-12-12 0.740 621,122 +4,000 0.16% 459,630
2018-12-13 2018-12-11 0.800 617,122 +8,000 0.16% 493,698
2018-12-12 2018-12-10 0.730 609,122 -28,000 0.16% 444,659
2018-12-10 2018-12-06 0.650 637,122 +8,000 0.16% 414,129
2018-12-07 2018-12-05 0.670 629,122 -20,000 0.16% 421,512
2018-12-06 2018-12-04 0.720 649,122 -8,000 0.17% 467,368
2018-12-05 2018-12-03 0.660 657,122 +8,000 0.17% 433,701
2018-12-03 2018-11-29 0.700 649,122 +24,000 0.17% 454,385
2018-11-30 2018-11-28 0.890 625,122 +20,000 0.16% 556,359
2018-10-10 2018-10-08 0.810 605,122 -20,000 0.16% 490,149
2018-09-05 2018-09-03 1.090 625,122 -20,000 0.16% 681,383
2018-08-14 2018-08-10 1.250 645,122 -12,000 0.17% 806,402
2018-08-01 2018-07-30 1.420 657,122 +12,000 0.17% 933,113
2018-07-30 2018-07-26 1.440 645,122 +150 0.17% 928,976
2018-07-27 2018-07-25 1.440 644,972 -8,000 0.17% 928,760
2018-06-27 2018-06-25 1.580 652,972 +4,000 0.17% 1,031,696
2018-06-11 2018-06-07 1.510 648,972 +16,000 0.17% 979,948
2018-05-30 2018-05-28 1.750 632,972 +4,000 0.16% 1,107,701
2018-05-14 2018-05-10 1.900 628,972 +12,000 0.16% 1,195,047
2018-05-07 2018-05-03 1.900 616,972 +8,000 0.16% 1,172,247
2018-04-26 2018-04-24 2.000 608,972 +8,000 0.16% 1,217,944
2018-04-25 2018-04-23 2.130 600,972 +4,000 0.16% 1,280,070
2018-04-24 2018-04-20 2.300 596,972 +28,000 0.15% 1,373,036
2018-03-23 2018-03-21 3.200 568,972 +80,000 0.15% 1,820,710
2018-03-12 2018-03-08 3.350 488,972 +12,000 0.13% 1,638,056
2018-03-08 2018-03-06 3.400 476,972 +64,000 0.12% 1,621,705
2018-03-05 2018-03-01 3.450 412,972 +8,000 0.11% 1,424,753
2018-03-01 2018-02-27 3.500 404,972 -1,562 0.10% 1,417,402
2018-02-21 2018-02-15 3.500 406,534 +24,000 0.11% 1,422,869
2018-02-13 2018-02-09 3.400 382,534 +16,000 0.10% 1,300,616
2018-02-12 2018-02-08 3.600 366,534 +4,000 0.09% 1,319,522
2018-02-09 2018-02-07 3.500 362,534 +20,000 0.09% 1,268,869
2018-02-08 2018-02-06 3.550 342,534 +32,000 0.09% 1,215,996
2018-02-05 2018-02-01 3.750 310,534 -40,000 0.08% 1,164,502
2018-01-31 2018-01-29 3.850 350,534 -12,000 0.09% 1,349,556
2018-01-30 2018-01-26 3.700 362,534 -4,000 0.09% 1,341,376
2018-01-25 2018-01-23 3.800 366,534 -4,000 0.09% 1,392,829
2018-01-24 2018-01-22 3.650 370,534 +20,000 0.10% 1,352,449
2018-01-17 2018-01-15 3.600 350,534 -100,000 0.09% 1,261,922
2018-01-12 2018-01-10 3.750 450,534 +100,000 0.12% 1,689,502
2018-01-11 2018-01-09 3.650 350,534 +28,000 0.09% 1,279,449
2018-01-08 2018-01-04 3.900 322,534 -8,000 0.08% 1,257,883
2018-01-04 2018-01-02 3.750 330,534 +8,000 0.09% 1,239,502
2017-12-29 2017-12-27 3.800 322,534 +4,000 0.08% 1,225,629
2017-12-28 2017-12-22 3.650 318,534 -320,000 0.08% 1,162,649
2017-12-18 2017-12-14 3.700 638,534 +8,000 0.16% 2,362,576
2017-12-14 2017-12-12 3.850 630,534 -8,000 0.16% 2,427,556
2017-12-11 2017-12-07 3.650 638,534 +8,000 0.16% 2,330,649
2017-12-04 2017-11-30 3.950 630,534 +320,000 0.16% 2,490,609
2017-11-29 2017-11-27 4.000 310,534 +8,000 0.08% 1,242,136
2017-11-28 2017-11-24 4.050 302,534 +8,000 0.08% 1,225,263
2017-11-16 2017-11-14 4.250 294,534 +8,000 0.08% 1,251,770
2017-11-01 2017-10-30 4.700 286,534 -28,000 0.07% 1,346,710
2017-10-31 2017-10-27 4.800 314,534 -12,000 0.08% 1,509,763
2017-10-30 2017-10-26 4.750 326,534 +32,000 0.08% 1,551,036
2017-10-27 2017-10-25 5.000 294,534 +8,000 0.08% 1,472,670
2017-10-20 2017-10-18 4.800 286,534 -28,000 0.07% 1,375,363
2017-10-12 2017-10-10 4.200 314,534 -8,000 0.08% 1,321,043
2017-10-04 2017-09-29 4.050 322,534 -75 0.08% 1,306,263
2017-10-03 2017-09-28 4.050 322,609 -1,259 0.08% 1,306,566
2017-09-28 2017-09-26 3.900 323,868 +12,000 0.08% 1,263,085
2017-09-22 2017-09-20 3.950 311,868 +8,000 0.08% 1,231,879
2017-09-21 2017-09-19 4.050 303,868 +12,000 0.08% 1,230,665
2017-09-18 2017-09-14 4.200 291,868 -1,008 0.08% 1,225,846
2017-09-15 2017-09-13 4.300 292,876 +36,000 0.08% 1,259,367
2017-09-11 2017-09-07 4.350 256,876 +20,000 0.07% 1,117,411
2017-09-05 2017-09-01 4.500 236,876 -20,000 0.06% 1,065,942
2017-09-04 2017-08-31 4.300 256,876 -8,000 0.07% 1,104,567
2017-09-01 2017-08-30 4.250 264,876 +8,000 0.07% 1,125,723
2017-08-21 2017-08-17 4.150 256,876 -8,000 0.07% 1,066,035
2017-08-04 2017-08-02 4.350 264,876 +8,000 0.07% 1,152,211
2017-07-28 2017-07-26 4.400 256,876 -8,000 0.07% 1,130,254
2017-07-13 2017-07-11 4.250 264,876 -8,000 0.07% 1,125,723
2017-07-11 2017-07-07 4.050 272,876 +8,000 0.07% 1,105,148
2017-07-07 2017-07-05 4.300 264,876 +8,000 0.07% 1,138,967
2017-06-29 2017-06-27 4.500 256,876 -16,000 0.07% 1,155,942
2017-06-22 2017-06-20 4.200 272,876 +8,000 0.07% 1,146,079
2017-06-16 2017-06-14 4.600 264,876 +8,000 0.07% 1,218,430
2017-06-15 2017-06-13 4.550 256,876 -44,000 0.07% 1,168,786
2017-06-14 2017-06-12 4.150 300,876 +7,824 0.08% 1,248,635
2017-06-12 2017-06-08 4.050 293,052 -8,000 0.08% 1,186,861
2017-06-08 2017-06-06 4.000 301,052 +8,000 0.08% 1,204,208
2017-06-07 2017-06-05 4.050 293,052 +8,000 0.08% 1,186,861
2017-05-26 2017-05-24 4.300 285,052 -24,000 0.07% 1,225,724
2017-05-25 2017-05-23 4.150 309,052 -36,000 0.08% 1,282,566
2017-05-24 2017-05-22 4.400 345,052 +16,000 0.09% 1,518,229
2017-05-23 2017-05-19 3.900 329,052 +20,000 0.09% 1,283,303
2017-05-22 2017-05-18 3.900 309,052 +4,000 0.08% 1,205,303
2017-05-17 2017-05-15 3.800 305,052 -100,000 0.08% 1,159,198
2017-05-16 2017-05-12 3.900 405,052 +12,000 0.10% 1,579,703
2017-05-15 2017-05-11 3.900 393,052 -4,000 0.10% 1,532,903
2017-05-12 2017-05-10 3.950 397,052 -80,000 0.10% 1,568,355
2017-05-11 2017-05-09 4.000 477,052 +88,000 0.12% 1,908,208
2017-05-09 2017-05-05 4.000 389,052 +99,562 0.10% 1,556,208
2017-05-08 2017-05-04 4.050 289,490 +8,000 0.07% 1,172,435
2017-04-18 2017-04-12 4.250 281,490 -8,000 0.07% 1,196,332
2017-04-12 2017-04-10 4.100 289,490 -96,000 0.07% 1,186,909
2017-04-11 2017-04-07 4.000 385,490 +8,000 0.10% 1,541,960
2017-04-10 2017-04-06 4.050 377,490 +4,000 0.10% 1,528,835
2017-04-06 2017-04-03 4.200 373,490 +12,000 0.10% 1,568,658
2017-04-05 2017-03-31 4.200 361,490 +40,000 0.09% 1,518,258
2017-04-03 2017-03-30 4.200 321,490 -44,000 0.08% 1,350,258
2017-03-31 2017-03-29 4.150 365,490 +40,000 0.09% 1,516,783
2017-03-30 2017-03-28 4.050 325,490 +40,000 0.08% 1,318,235
2017-03-29 2017-03-27 4.200 285,490 +8,000 0.07% 1,199,058
2017-03-22 2017-03-20 4.250 277,490 +20,000 0.07% 1,179,332
2017-03-20 2017-03-16 4.550 257,490 +12,000 0.07% 1,171,580
2017-03-16 2017-03-14 4.350 245,490 -12,000 0.06% 1,067,882
2017-03-15 2017-03-13 4.400 257,490 +8,000 0.07% 1,132,956
2017-03-14 2017-03-10 4.250 249,490 +4,000 0.06% 1,060,332
2017-03-13 2017-03-09 4.450 245,490 -16,050 0.06% 1,092,430
2017-03-10 2017-03-08 4.600 261,540 +24,000 0.07% 1,203,084
2017-03-09 2017-03-07 4.000 237,540 +4,000 0.06% 950,160
2017-02-27 2017-02-23 4.650 233,540 +4,000 0.06% 1,085,961
2017-02-22 2017-02-20 4.650 229,540 -4,000 0.06% 1,067,361
2017-02-21 2017-02-17 4.650 233,540 -40,000 0.06% 1,085,961
2017-02-20 2017-02-16 4.650 273,540 +4,000 0.07% 1,271,961
2017-02-16 2017-02-14 4.750 269,540 +32,000 0.07% 1,280,315
2017-02-15 2017-02-13 4.700 237,540 +8,000 0.06% 1,116,438
2017-02-13 2017-02-09 4.900 229,540 -16,000 0.06% 1,124,746
2017-02-03 2017-02-01 5.400 245,540 -4,000 0.06% 1,325,916
2017-02-02 2017-01-27 5.400 249,540 -44,000 0.06% 1,347,516
2017-02-01 2017-01-25 5.300 293,540 +28,000 0.08% 1,555,762
2017-01-26 2017-01-24 4.750 265,540 -60,000 0.07% 1,261,315
2017-01-25 2017-01-23 4.750 325,540 +76,000 0.08% 1,546,315
2017-01-23 2017-01-19 4.500 249,540 +4,000 0.06% 1,122,930
2017-01-09 2017-01-05 4.500 245,540 -4,000 0.06% 1,104,930
2017-01-06 2017-01-04 4.600 249,540 +12,000 0.06% 1,147,884
2017-01-05 2017-01-03 4.850 237,540 -4,000 0.06% 1,152,069
2017-01-04 2016-12-30 5.600 241,540 -28,000 0.06% 1,352,624
2017-01-03 2016-12-29 4.600 269,540 -12,000 0.07% 1,239,884
2016-12-30 2016-12-28 4.300 281,540 -8,000 0.07% 1,210,622
2016-12-28 2016-12-22 4.000 289,540 +4,000 0.07% 1,158,160
2016-12-22 2016-12-20 4.150 285,540 +24,000 0.07% 1,184,991
2016-12-21 2016-12-19 4.250 261,540 +8,000 0.07% 1,111,545
2016-12-19 2016-12-15 4.500 253,540 -4,000 0.07% 1,140,930
2016-12-16 2016-12-14 4.300 257,540 -24,000 0.07% 1,107,422
2016-12-12 2016-12-08 4.850 281,540 +4,000 0.07% 1,365,469
2016-12-08 2016-12-06 4.850 277,540 +4,000 0.07% 1,346,069
2016-12-05 2016-12-01 5.100 273,540 -12,000 0.07% 1,395,054
2016-12-02 2016-11-30 4.800 285,540 -12,000 0.07% 1,370,592
2016-12-01 2016-11-29 4.650 297,540 +12,000 0.08% 1,383,561
2016-11-29 2016-11-25 4.800 285,540 +16,000 0.07% 1,370,592
2016-11-24 2016-11-22 5.300 269,540 +4,000 0.07% 1,428,562
2016-11-22 2016-11-18 5.300 265,540 +4,000 0.07% 1,407,362
2016-11-09 2016-11-07 5.500 261,540 -108,000 0.07% 1,438,470
2016-11-08 2016-11-04 5.500 369,540 -12,000 0.10% 2,032,470
2016-11-07 2016-11-03 5.400 381,540 +120,000 0.10% 2,060,316
2016-11-01 2016-10-28 5.400 261,540 -32,000 0.07% 1,412,316
2016-10-31 2016-10-27 4.950 293,540 +44,000 0.08% 1,453,023
2016-10-28 2016-10-26 5.300 249,540 -124,000 0.06% 1,322,562
2016-10-27 2016-10-25 5.400 373,540 +120,000 0.10% 2,017,116
2016-10-26 2016-10-24 5.500 253,540 -8,000 0.07% 1,394,470
2016-10-25 2016-10-20 5.700 261,540 +8,000 0.07% 1,490,778
2016-10-24 2016-10-19 5.400 253,540 -4,000 0.07% 1,369,116
2016-10-20 2016-10-18 5.700 257,540 -12,000 0.07% 1,467,978
2016-10-19 2016-10-17 6.000 269,540 +8,000 0.07% 1,617,240
2016-10-18 2016-10-14 5.900 261,540 -16,000 0.07% 1,543,086
2016-10-17 2016-10-13 6.300 277,540 +16,000 0.07% 1,748,502
2016-10-14 2016-10-12 6.800 261,540 -60,000 0.07% 1,778,472
2016-10-13 2016-10-11 6.800 321,540 -68,000 0.08% 2,186,472
2016-10-12 2016-10-07 5.200 389,540 -44,000 0.10% 2,025,608
2016-10-11 2016-10-06 4.800 433,540 -12,000 0.11% 2,080,992
2016-08-30 2016-08-26 5.800 445,540 +16,000 0.12% 2,584,132
2016-08-26 2016-08-24 5.600 429,540 -12,000 0.11% 2,405,424
2016-08-25 2016-08-23 5.500 441,540 -8,000 0.11% 2,428,470
2016-08-24 2016-08-22 5.400 449,540 +44,000 0.12% 2,427,516
2016-08-22 2016-08-18 5.200 405,540 -12,000 0.10% 2,108,808
2016-08-19 2016-08-17 5.300 417,540 +12,000 0.11% 2,212,962
2016-08-18 2016-08-16 5.600 405,540 -20,000 0.10% 2,271,024
2016-08-17 2016-08-15 5.900 425,540 -24,000 0.11% 2,510,686
2016-08-15 2016-08-11 5.800 449,540 -7,312 0.12% 2,607,332
2016-08-12 2016-08-10 6.100 456,852 -36,000 0.12% 2,786,797
2016-08-11 2016-08-09 5.900 492,852 -28,097 0.13% 2,907,827
2016-08-10 2016-08-08 5.200 520,949 +36,000 0.13% 2,708,935
2016-08-09 2016-08-05 5.500 484,949 -4,000 0.13% 2,667,220
2016-08-05 2016-08-03 5.300 488,949 -35,285 0.13% 2,591,430
2016-08-04 2016-08-01 5.100 524,234 +72,000 0.14% 2,673,593
2016-08-03 2016-07-29 4.950 452,234 -84,000 0.12% 2,238,558
2016-08-01 2016-07-28 4.900 536,234 +89,812 0.14% 2,627,547
2016-07-25 2016-07-21 4.250 446,422 -12,000 0.12% 1,897,294
2016-07-22 2016-07-20 4.200 458,422 +12,000 0.12% 1,925,372
2016-07-21 2016-07-19 4.300 446,422 -8,000 0.12% 1,919,615
2016-07-20 2016-07-18 4.400 454,422 -8,000 0.12% 1,999,457
2016-07-15 2016-07-13 4.550 462,422 -24,000 0.12% 2,104,020
2016-07-14 2016-07-12 4.550 486,422 +24,000 0.13% 2,213,220
2016-07-12 2016-07-08 4.250 462,422 -16,000 0.12% 1,965,294
2016-07-11 2016-07-07 4.300 478,422 +16,000 0.12% 2,057,215
2016-07-08 2016-07-06 4.350 462,422 +8,000 0.12% 2,011,536
2016-06-29 2016-06-27 3.800 454,422 -40,150 0.12% 1,726,804
2016-06-28 2016-06-24 3.800 494,572 +40,000 0.13% 1,879,374
2016-06-22 2016-06-20 3.900 454,572 -24,000 0.12% 1,772,831
2016-06-21 2016-06-17 3.550 478,572 +24,000 0.12% 1,698,931
2016-06-17 2016-06-15 3.700 454,572 -36,000 0.12% 1,681,916
2016-06-16 2016-06-14 3.500 490,572 +24,000 0.13% 1,717,002
2016-06-15 2016-06-13 3.800 466,572 +4,000 0.12% 1,772,974
2016-06-14 2016-06-10 3.900 462,572 -8,000 0.12% 1,804,031
2016-06-13 2016-06-08 4.100 470,572 +16,000 0.12% 1,929,345
2016-06-08 2016-06-06 3.950 454,572 -80,000 0.12% 1,795,559
2016-06-07 2016-06-03 3.900 534,572 -112,000 0.14% 2,084,831
2016-06-06 2016-06-02 3.800 646,572 +68,000 0.17% 2,456,974
2016-06-03 2016-06-01 3.950 578,572 -28,000 0.15% 2,285,359
2016-06-02 2016-05-31 4.200 606,572 -84,000 0.16% 2,547,602
2016-06-01 2016-05-30 4.100 690,572 +56,000 0.18% 2,831,345
2016-05-31 2016-05-27 4.100 634,572 -20,000 0.16% 2,601,745
2016-05-30 2016-05-26 3.950 654,572 +20,000 0.17% 2,585,559
2016-05-27 2016-05-25 4.050 634,572 -20,000 0.23% 2,570,017
2016-05-26 2016-05-24 4.000 654,572 +48,000 0.24% 2,618,288
2016-05-25 2016-05-23 3.700 606,572 +8,000 0.22% 2,244,316
2016-05-24 2016-05-20 3.850 598,572 +108,000 0.22% 2,304,502
2016-05-23 2016-05-19 3.400 490,572 +96,000 0.18% 1,667,945
2016-05-20 2016-05-18 4.300 394,572 +48,000 0.14% 1,696,660
2016-05-19 2016-05-17 4.500 346,572 -8,000 0.12% 1,559,574
2016-05-18 2016-05-16 4.450 354,572 +4,000 0.13% 1,577,845
2016-05-17 2016-05-13 4.650 350,572 +8,000 0.13% 1,630,160
2016-05-16 2016-05-12 4.900 342,572 -4,000 0.12% 1,678,603
2016-05-13 2016-05-11 4.400 346,572 -16,000 0.12% 1,524,917
2016-05-12 2016-05-10 4.200 362,572 +31,975 0.13% 1,522,802
2016-05-11 2016-05-09 3.950 330,597 -4,000 0.12% 1,305,858
2016-05-10 2016-05-06 2.950 334,597 -24,000 0.12% 987,061
2016-05-09 2016-05-05 2.850 358,597 +32,000 0.13% 1,022,001
2016-05-06 2016-05-04 2.650 326,597 -56,000 0.12% 865,482
2016-04-18 2016-04-14 2.250 382,597 +8,000 0.14% 860,843
2016-04-14 2016-04-12 2.250 374,597 -12,000 0.13% 842,843
2016-04-13 2016-04-11 2.230 386,597 +24,000 0.14% 862,111
2016-04-08 2016-04-06 2.460 362,597 -20,000 0.13% 891,989
2016-04-07 2016-04-05 2.490 382,597 -12,000 0.14% 952,667
2016-04-05 2016-03-31 2.500 394,597 +36,000 0.14% 986,492
2016-03-29 2016-03-23 2.480 358,597 -8,000 0.13% 889,321
2016-03-23 2016-03-21 2.400 366,597 +8,000 0.13% 879,833
2016-03-22 2016-03-18 2.800 358,597 +8,000 0.13% 1,004,072
2016-02-25 2016-02-23 2.850 350,597 -8,000 0.13% 999,201
2016-02-24 2016-02-22 2.400 358,597 -4,000 0.13% 860,633
2016-02-22 2016-02-18 2.150 362,597 +12,000 0.13% 779,584
2016-02-03 2016-02-01 2.500 350,597 -4,000 0.13% 876,492
2016-01-27 2016-01-25 2.650 354,597 -12,000 0.13% 939,682
2016-01-26 2016-01-22 2.700 366,597 -12,000 0.13% 989,812
2016-01-25 2016-01-21 2.600 378,597 +12,000 0.14% 984,352
2016-01-21 2016-01-19 2.600 366,597 -4,000 0.13% 953,152
2016-01-19 2016-01-15 2.900 370,597 +8,000 0.13% 1,074,731
2016-01-18 2016-01-14 3.000 362,597 +12,000 0.13% 1,087,791
2015-12-07 2015-12-03 3.800 350,597 +4,000 0.13% 1,332,269
2015-11-27 2015-11-25 4.300 346,597 -20,000 0.12% 1,490,367
2015-11-26 2015-11-24 4.450 366,597 -52,000 0.13% 1,631,357
2015-11-24 2015-11-20 4.550 418,597 -12,000 0.15% 1,904,616
2015-11-13 2015-11-11 4.450 430,597 -148,000 0.15% 1,916,157
2015-11-10 2015-11-06 4.200 578,597 -32,000 0.21% 2,430,107
2015-11-09 2015-11-05 3.850 610,597 -24,000 0.22% 2,350,798
2015-11-05 2015-11-03 4.350 634,597 -4,000 0.23% 2,760,497
2015-11-03 2015-10-30 4.500 638,597 +8,000 0.23% 2,873,686
2015-10-28 2015-10-26 4.650 630,597 -40,000 0.23% 2,932,276
2015-10-27 2015-10-23 4.700 670,597 +20,000 0.24% 3,151,806
2015-10-22 2015-10-19 4.900 650,597 -28,000 0.23% 3,187,925
2015-10-19 2015-10-15 5.000 678,597 -40,000 0.24% 3,392,985
2015-10-16 2015-10-14 4.950 718,597 +4,000 0.26% 3,557,055
2015-10-14 2015-10-12 4.900 714,597 +28,000 0.26% 3,501,525
2015-10-13 2015-10-09 4.950 686,597 +4,000 0.25% 3,398,655
2015-10-12 2015-10-08 5.000 682,597 +4,000 0.25% 3,412,985
2015-10-09 2015-10-07 5.100 678,597 -20,000 0.24% 3,460,845
2015-10-08 2015-10-06 5.000 698,597 -8,000 0.25% 3,492,985
2015-10-07 2015-10-05 5.200 706,597 -44,000 0.25% 3,674,304
2015-10-05 2015-09-30 4.050 750,597 +12,000 0.27% 3,039,918
2015-10-02 2015-09-29 4.500 738,597 -188,000 0.27% 3,323,686
2015-09-22 2015-09-18 2.950 926,597 -16,000 0.33% 2,733,461
2015-09-21 2015-09-17 2.950 942,597 +4,000 0.34% 2,780,661
2015-09-18 2015-09-16 3.050 938,597 -4,000 0.34% 2,862,721
2015-09-17 2015-09-15 3.000 942,597 -88,000 0.34% 2,827,791
2015-09-16 2015-09-14 3.000 1,030,597 -12,000 0.37% 3,091,791
2015-09-15 2015-09-11 3.100 1,042,597 +80,000 0.37% 3,232,051
2015-09-14 2015-09-10 2.950 962,597 +8,000 0.35% 2,839,661
2015-09-11 2015-09-09 3.050 954,597 +8,000 0.34% 2,911,521
2015-09-10 2015-09-08 3.050 946,597 -12,000 0.34% 2,887,121
2015-09-09 2015-09-07 3.000 958,597 -4,000 0.34% 2,875,791
2015-09-08 2015-09-04 2.950 962,597 -12,000 0.35% 2,839,661
2015-09-07 2015-09-02 3.000 974,597 -20,000 0.35% 2,923,791
2015-09-02 2015-08-31 2.650 994,597 -32,000 0.36% 2,635,682
2015-09-01 2015-08-28 2.600 1,026,597 -12,000 0.37% 2,669,152
2015-08-31 2015-08-27 2.600 1,038,597 +32,000 0.37% 2,700,352
2015-08-28 2015-08-26 2.490 1,006,597 -20,000 0.36% 2,506,427
2015-08-27 2015-08-25 2.500 1,026,597 +24,000 0.37% 2,566,492
2015-08-26 2015-08-24 2.650 1,002,597 -12,000 0.36% 2,656,882
2015-08-24 2015-08-20 2.900 1,014,597 -68,000 0.36% 2,942,331
2015-08-21 2015-08-19 2.900 1,082,597 +48,000 0.39% 3,139,531
2015-08-20 2015-08-18 3.100 1,034,597 +16,000 0.37% 3,207,251
2015-08-19 2015-08-17 3.200 1,018,597 +4,000 0.37% 3,259,510
2015-08-17 2015-08-13 3.200 1,014,597 -40,000 0.36% 3,246,710
2015-08-14 2015-08-12 3.150 1,054,597 +24,000 0.38% 3,321,981
2015-08-13 2015-08-11 3.350 1,030,597 +16,000 0.37% 3,452,500
2015-08-12 2015-08-10 3.500 1,014,597 +84,000 0.36% 3,551,090
2015-08-11 2015-08-07 3.450 930,597 +36,000 0.33% 3,210,560
2015-08-10 2015-08-06 3.650 894,597 -172,000 0.32% 3,265,279
2015-08-07 2015-08-05 3.400 1,066,597 +16,000 0.38% 3,626,430
2015-08-06 2015-08-04 3.500 1,050,597 -88,000 0.38% 3,677,090
2015-08-05 2015-08-03 3.300 1,138,597 +64,000 0.41% 3,757,370
2015-08-04 2015-07-31 3.550 1,074,597 +40,000 0.39% 3,814,819
2015-08-03 2015-07-30 3.250 1,034,597 -4,000 0.37% 3,362,440
2015-07-31 2015-07-29 3.400 1,038,597 +84,000 0.37% 3,531,230
2015-07-30 2015-07-28 3.500 954,597 -4,000 0.34% 3,341,090
2015-07-29 2015-07-27 3.550 958,597 -76,000 0.34% 3,403,019
2015-07-28 2015-07-24 4.050 1,034,597 -40,000 0.37% 4,190,118
2015-07-27 2015-07-23 4.250 1,074,597 -28,000 0.39% 4,567,037
2015-07-24 2015-07-22 4.200 1,102,597 +36,000 0.40% 4,630,907
2015-07-23 2015-07-21 3.500 1,066,597 +76,000 0.38% 3,733,090
2015-07-22 2015-07-20 3.450 990,597 +48,000 0.36% 3,417,560
2015-07-21 2015-07-17 3.850 942,597 -36,000 0.34% 3,628,998
2015-07-20 2015-07-16 3.950 978,597 -76,000 0.35% 3,865,458
2015-07-17 2015-07-15 4.000 1,054,597 -144,000 0.38% 4,218,388
2015-07-16 2015-07-14 4.300 1,198,597 +31,838 0.43% 5,153,967
2015-07-15 2015-07-13 4.150 1,166,759 +280,000 0.42% 4,842,050
2015-05-22 2015-05-20 5.700 886,759 -8,000 0.32% 5,054,526
2015-05-21 2015-05-19 5.400 894,759 -8,000 0.32% 4,831,699
2015-05-20 2015-05-18 5.700 902,759 -32,000 0.32% 5,145,726
2015-05-19 2015-05-15 5.500 934,759 -128,038 0.34% 5,141,174
2015-05-18 2015-05-14 5.000 1,062,797 +156,000 0.38% 5,313,985
2015-05-15 2015-05-13 4.600 906,797 -88,000 0.33% 4,171,266
2015-05-14 2015-05-12 3.100 994,797 +84,000 0.36% 3,083,871
2015-05-13 2015-05-11 3.100 910,797 +8,000 0.33% 2,823,471
2015-05-12 2015-05-08 3.050 902,797 -84,000 0.32% 2,753,531
2015-05-11 2015-05-07 2.700 986,797 +88,000 0.35% 2,664,352
2015-05-08 2015-05-06 2.900 898,797 -112,000 0.32% 2,606,511
2015-05-07 2015-05-05 3.000 1,010,797 -616,125 0.36% 3,032,391
2015-05-06 2015-05-04 2.010 1,626,922 +56,000 0.58% 3,270,113
2015-05-05 2015-04-30 1.690 1,570,922 -60,000 0.56% 2,654,858
2015-05-04 2015-04-29 1.560 1,630,922 +52,000 0.59% 2,544,238
2015-04-30 2015-04-28 1.470 1,578,922 +40,000 0.57% 2,321,015
2015-04-29 2015-04-27 1.540 1,538,922 +96,000 0.55% 2,369,940
2015-04-28 2015-04-24 1.540 1,442,922 -16,000 0.52% 2,222,100
2015-04-27 2015-04-23 1.590 1,458,922 +212,000 0.52% 2,319,686
2015-04-24 2015-04-22 1.550 1,246,922 -88,000 0.45% 1,932,729
2015-04-23 2015-04-21 1.470 1,334,922 +192,000 0.48% 1,962,335
2015-04-21 2015-04-17 1.460 1,142,922 -36,000 0.41% 1,668,666
2015-04-20 2015-04-16 1.500 1,178,922 -4,000 0.42% 1,768,383
2015-04-17 2015-04-15 1.450 1,182,922 +84,000 0.43% 1,715,237
2015-04-16 2015-04-14 1.370 1,098,922 -48,000 0.39% 1,505,523
2015-04-15 2015-04-13 1.380 1,146,922 +88,000 0.41% 1,582,752
2015-04-14 2015-04-10 1.230 1,058,922 -24,000 0.38% 1,302,474
2015-04-10 2015-04-08 1.250 1,082,922 +28,000 0.39% 1,353,652
2015-04-08 2015-04-01 1.240 1,054,922 -60,000 0.38% 1,308,103
2015-04-02 2015-03-31 1.160 1,114,922 -12,000 0.40% 1,293,310
2015-04-01 2015-03-30 1.100 1,126,922 -8,000 0.41% 1,239,614
2015-03-26 2015-03-24 1.050 1,134,922 -32,000 0.41% 1,191,668
2015-03-24 2015-03-20 1.050 1,166,922 +32,000 0.42% 1,225,268
2015-03-23 2015-03-19 1.100 1,134,922 -12,000 0.41% 1,248,414
2015-03-20 2015-03-18 1.080 1,146,922 +20,000 0.41% 1,238,676
2015-03-18 2015-03-16 1.120 1,126,922 -36,000 0.41% 1,262,153
2015-03-17 2015-03-13 1.100 1,162,922 +36,000 0.42% 1,279,214
2015-03-10 2015-03-06 1.060 1,126,922 -68,000 0.41% 1,194,537
2015-03-06 2015-03-04 0.970 1,194,922 +8,000 0.43% 1,159,074
2015-03-05 2015-03-03 0.930 1,186,922 +20,000 0.43% 1,103,837
2015-02-26 2015-02-24 0.980 1,166,922 +8,000 0.42% 1,143,584
2015-02-25 2015-02-23 0.980 1,158,922 -4,000 0.42% 1,135,744
2015-02-17 2015-02-13 0.900 1,162,922 -40,000 0.42% 1,046,630
2015-02-16 2015-02-12 0.920 1,202,922 +20,000 0.43% 1,106,688
2015-02-04 2015-02-02 1.000 1,182,922 -32,000 0.43% 1,182,922
2015-02-02 2015-01-29 1.020 1,214,922 -8,000 0.44% 1,239,220
2015-01-30 2015-01-28 1.040 1,222,922 -24,000 0.44% 1,271,839
2015-01-23 2015-01-21 1.040 1,246,922 -20,000 0.45% 1,296,799
2015-01-22 2015-01-20 1.030 1,266,922 +20,000 0.46% 1,304,930
2015-01-14 2015-01-12 1.050 1,246,922 -160,000 0.45% 1,309,268
2014-12-30 2014-12-24 1.080 1,406,922 -4,000 0.51% 1,519,476
2014-12-18 2014-12-16 1.080 1,410,922 +12,000 0.51% 1,523,796
2014-12-11 2014-12-09 1.110 1,398,922 +8,000 0.50% 1,552,803
2014-12-10 2014-12-08 1.150 1,390,922 -16,000 0.50% 1,599,560
2014-12-03 2014-12-01 1.250 1,406,922 -44,000 0.51% 1,758,652
2014-12-01 2014-11-27 1.260 1,450,922 -16,000 0.52% 1,828,162
2014-11-27 2014-11-25 1.260 1,466,922 +12,000 0.53% 1,848,322
2014-11-25 2014-11-21 1.260 1,454,922 +12,000 0.52% 1,833,202
2014-11-21 2014-11-19 1.260 1,442,922 +36,000 0.52% 1,818,082
2014-11-19 2014-11-17 1.260 1,406,922 -32,000 0.51% 1,772,722
2014-11-18 2014-11-14 1.290 1,438,922 -68,000 0.52% 1,856,209
2014-11-17 2014-11-13 1.250 1,506,922 -52,000 0.54% 1,883,652
2014-11-12 2014-11-10 1.240 1,558,922 +28,000 0.56% 1,933,063
2014-11-11 2014-11-07 1.240 1,530,922 -132,000 0.55% 1,898,343
2014-11-10 2014-11-06 1.290 1,662,922 +100,000 0.60% 2,145,169
2014-10-30 2014-10-28 1.320 1,562,922 +16,000 0.56% 2,063,057
2014-10-29 2014-10-27 1.340 1,546,922 +4,000 0.56% 2,072,875
2014-10-28 2014-10-24 1.310 1,542,922 -152,000 0.55% 2,021,228
2014-10-27 2014-10-23 1.280 1,694,922 +160,000 0.61% 2,169,500
2014-10-21 2014-10-17 1.180 1,534,922 +12,000 0.55% 1,811,208
2014-10-10 2014-10-08 1.270 1,522,922 +40,000 0.55% 1,934,111
2014-10-09 2014-10-07 1.210 1,482,922 +40,000 0.53% 1,794,336
2014-10-06 2014-09-30 1.210 1,442,922 +12,000 0.52% 1,745,936
2014-10-03 2014-09-29 1.260 1,430,922 -16,000 0.51% 1,802,962
2014-09-30 2014-09-26 1.300 1,446,922 +160,000 0.52% 1,880,999
2014-09-26 2014-09-24 1.390 1,286,922 +112,000 0.46% 1,788,822
2014-09-25 2014-09-23 1.400 1,174,922 -48,000 0.42% 1,644,891
2014-09-19 2014-09-17 1.430 1,222,922 +12,000 0.44% 1,748,778
2014-09-18 2014-09-16 1.430 1,210,922 -16,000 0.44% 1,731,618
2014-09-17 2014-09-15 1.450 1,226,922 -188,000 0.44% 1,779,037
2014-09-16 2014-09-12 1.470 1,414,922 +32,000 0.51% 2,079,935
2014-09-15 2014-09-11 1.400 1,382,922 +60,000 0.50% 1,936,091
2014-09-11 2014-09-08 1.450 1,322,922 -28,000 0.48% 1,918,237
2014-09-10 2014-09-05 1.470 1,350,922 +56,000 0.49% 1,985,855
2014-09-08 2014-09-04 1.510 1,294,922 -24,000 0.47% 1,955,332
2014-09-05 2014-09-03 1.510 1,318,922 -72,000 0.47% 1,991,572
2014-09-03 2014-09-01 1.550 1,390,922 -52,000 0.50% 2,155,929
2014-09-02 2014-08-29 1.490 1,442,922 -36,000 0.52% 2,149,954
2014-09-01 2014-08-28 1.500 1,478,922 -160,000 0.53% 2,218,383
2014-08-29 2014-08-27 1.530 1,638,922 +8,000 0.59% 2,507,551
2014-08-28 2014-08-26 1.550 1,630,922 +20,000 0.59% 2,527,929
2014-08-27 2014-08-25 1.570 1,610,922 -48,000 0.58% 2,529,148
2014-08-26 2014-08-22 1.570 1,658,922 +8,000 0.60% 2,604,508
2014-08-25 2014-08-21 1.560 1,650,922 -124,000 0.59% 2,575,438
2014-08-22 2014-08-20 1.430 1,774,922 +104,000 0.64% 2,538,138
2014-08-21 2014-08-19 1.350 1,670,922 +36,000 0.60% 2,255,745
2014-08-20 2014-08-18 1.330 1,634,922 -8,000 0.59% 2,174,446
2014-08-19 2014-08-15 1.350 1,642,922 +104,000 0.59% 2,217,945
2014-08-18 2014-08-14 1.420 1,538,922 +384,000 0.55% 2,185,269
2014-08-15 2014-08-13 1.240 1,154,922 +20,000 0.42% 1,432,103
2014-08-13 2014-08-11 1.310 1,134,922 -8,000 0.41% 1,486,748
2014-08-08 2014-08-06 1.330 1,142,922 +28,000 0.41% 1,520,086
2014-08-04 2014-07-31 1.330 1,114,922 +28,000 0.40% 1,482,846
2014-08-01 2014-07-30 1.330 1,086,922 -4,000 0.39% 1,445,606
2014-07-31 2014-07-29 1.310 1,090,922 -24,000 0.39% 1,429,108
2014-07-30 2014-07-28 1.340 1,114,922 -45,187 0.40% 1,493,995
2014-07-29 2014-07-25 1.350 1,160,109 -8,000 0.42% 1,566,147
2014-07-25 2014-07-23 1.330 1,168,109 -56,000 0.42% 1,553,585
2014-07-24 2014-07-22 1.370 1,224,109 -4,000 0.44% 1,677,029
2014-07-23 2014-07-21 1.410 1,228,109 -68,000 0.44% 1,731,634
2014-07-22 2014-07-18 1.410 1,296,109 +64,000 0.47% 1,827,514
2014-07-21 2014-07-17 1.380 1,232,109 +100,000 0.44% 1,700,310
2014-07-18 2014-07-16 1.240 1,132,109 +20,000 0.41% 1,403,815
2014-07-17 2014-07-15 1.270 1,112,109 -12,000 0.40% 1,412,378
2014-07-14 2014-07-10 1.240 1,124,109 +8,000 0.40% 1,393,895
2014-07-11 2014-07-09 1.230 1,116,109 +12,000 0.40% 1,372,814
2014-07-08 2014-07-04 1.240 1,104,109 -20,000 0.40% 1,369,095
2014-07-03 2014-06-30 1.130 1,124,109 -32,000 0.40% 1,270,243
2014-07-02 2014-06-27 1.150 1,156,109 -24,000 0.42% 1,329,525
2014-06-30 2014-06-26 1.140 1,180,109 -20,000 0.42% 1,345,324
2014-06-20 2014-06-18 1.200 1,200,109 -20,000 0.43% 1,440,131
2014-06-19 2014-06-17 1.250 1,220,109 +36,000 0.44% 1,525,136
2014-06-18 2014-06-16 1.280 1,184,109 +64,000 0.43% 1,515,660
2014-06-17 2014-06-13 1.180 1,120,109 -8,000 0.40% 1,321,729
2014-06-16 2014-06-12 1.200 1,128,109 -84,000 0.41% 1,353,731
2014-06-13 2014-06-11 1.230 1,212,109 +128,000 0.44% 1,490,894
2014-06-10 2014-06-06 1.100 1,084,109 +40,000 0.39% 1,192,520
2014-06-06 2014-06-04 1.080 1,044,109 +24,000 0.38% 1,127,638
2014-05-13 2014-05-09 1.070 1,020,109 -84,000 0.37% 1,091,517
2014-05-12 2014-05-08 1.100 1,104,109 -44,000 0.40% 1,214,520
2014-05-09 2014-05-07 1.090 1,148,109 -28,000 0.41% 1,251,439
2014-05-08 2014-05-05 1.100 1,176,109 -96,000 0.42% 1,293,720
2014-05-05 2014-04-30 1.130 1,272,109 -28,000 0.46% 1,437,483
2014-05-02 2014-04-29 1.160 1,300,109 -20,000 0.47% 1,508,126
2014-04-30 2014-04-28 1.160 1,320,109 +52,000 0.47% 1,531,326
2014-04-29 2014-04-25 1.230 1,268,109 +16,000 0.46% 1,559,774
2014-04-28 2014-04-24 1.270 1,252,109 -20,000 0.45% 1,590,178
2014-04-25 2014-04-23 1.240 1,272,109 -68,000 0.46% 1,577,415
2014-04-24 2014-04-22 1.300 1,340,109 -44,000 0.48% 1,742,142
2014-04-23 2014-04-17 1.160 1,384,109 +24,000 0.50% 1,605,566
2014-04-16 2014-04-14 1.190 1,360,109 -40,000 0.49% 1,618,530
2014-04-14 2014-04-10 1.250 1,400,109 +40,000 0.50% 1,750,136
2014-04-11 2014-04-09 1.240 1,360,109 +20,000 0.49% 1,686,535
2014-04-10 2014-04-08 1.280 1,340,109 -12,000 0.48% 1,715,340
2014-04-07 2014-04-03 1.330 1,352,109 -8,000 0.49% 1,798,305
2014-04-04 2014-04-02 1.360 1,360,109 +8,000 0.49% 1,849,748
2014-04-01 2014-03-28 1.280 1,352,109 +12,000 0.49% 1,730,700
2014-03-31 2014-03-27 1.240 1,340,109 -44,000 0.48% 1,661,735
2014-03-28 2014-03-26 1.350 1,384,109 -52,000 0.50% 1,868,547
2014-03-27 2014-03-25 1.440 1,436,109 -48,000 0.52% 2,067,997
2014-03-25 2014-03-21 1.480 1,484,109 +36,000 0.53% 2,196,481
2014-03-24 2014-03-20 1.400 1,448,109 +24,000 0.52% 2,027,353
2014-03-20 2014-03-18 1.400 1,424,109 -16,000 0.51% 1,993,753
2014-03-19 2014-03-17 1.410 1,440,109 +8,000 0.52% 2,030,554
2014-03-18 2014-03-14 1.490 1,432,109 -12,000 0.51% 2,133,842
2014-03-17 2014-03-13 1.420 1,444,109 -100,000 0.52% 2,050,635
2014-03-14 2014-03-12 1.430 1,544,109 +12,000 0.56% 2,208,076
2014-03-13 2014-03-11 1.520 1,532,109 -84,000 0.55% 2,328,806
2014-03-12 2014-03-10 1.540 1,616,109 -32,000 0.58% 2,488,808
2014-03-11 2014-03-07 1.460 1,648,109 -30,000 0.59% 2,406,239
2014-03-10 2014-03-06 1.450 1,678,109 +28,000 0.60% 2,433,258
2014-03-07 2014-03-05 1.430 1,650,109 -160,000 0.59% 2,359,656
2014-03-06 2014-03-04 1.490 1,810,109 +344,000 0.65% 2,697,062
2014-03-05 2014-03-03 1.620 1,466,109 +48,000 0.53% 2,375,097
2014-03-04 2014-02-28 1.650 1,418,109 +152,000 0.51% 2,339,880
2014-03-03 2014-02-27 1.680 1,266,109 -240,000 0.46% 2,127,063
2014-02-28 2014-02-26 1.470 1,506,109 -8,000 0.54% 2,213,980
2014-02-27 2014-02-25 1.510 1,514,109 -244,000 0.54% 2,286,305
2014-02-26 2014-02-24 1.340 1,758,109 -96,000 0.63% 2,355,866
2014-02-25 2014-02-21 1.350 1,854,109 +56,000 0.67% 2,503,047
2014-02-24 2014-02-20 1.350 1,798,109 -492,025 0.65% 2,427,447
2014-02-21 2014-02-19 1.230 2,290,134 +336,000 0.82% 2,816,865
2014-02-20 2014-02-18 1.370 1,954,134 +444,000 0.70% 2,677,164
2014-02-19 2014-02-17 1.010 1,510,134 +260,000 0.54% 1,525,235
2014-02-14 2014-02-12 1.020 1,250,134 +16,000 0.45% 1,275,137
2014-02-12 2014-02-10 1.000 1,234,134 +35,125 0.44% 1,234,134
2014-02-11 2014-02-07 1.040 1,199,009 +480,000 0.43% 1,246,969
2014-01-29 2014-01-27 0.960 719,009 -12,000 0.26% 690,249
2014-01-27 2014-01-23 1.010 731,009 +32,000 0.26% 738,319
2014-01-23 2014-01-21 1.020 699,009 -4,000 0.25% 712,989
2014-01-22 2014-01-20 1.020 703,009 -100,000 0.25% 717,069
2014-01-21 2014-01-17 1.040 803,009 +160,000 0.29% 835,129
2014-01-20 2014-01-16 1.020 643,009 -12,000 0.23% 655,869
2014-01-13 2014-01-09 1.060 655,009 -16,000 0.24% 694,310
2014-01-10 2014-01-08 1.040 671,009 +12,000 0.24% 697,849
2014-01-02 2013-12-27 1.070 659,009 -12,000 0.24% 705,140
2013-12-30 2013-12-24 1.080 671,009 -40,000 0.24% 724,690
2013-12-23 2013-12-19 1.070 711,009 -20,000 0.26% 760,780
2013-12-16 2013-12-12 1.080 731,009 +40,000 0.26% 789,490
2013-12-13 2013-12-11 1.100 691,009 -72,000 0.25% 760,110
2013-12-12 2013-12-10 1.120 763,009 +60,000 0.27% 854,570
2013-12-11 2013-12-09 1.160 703,009 -24,000 0.25% 815,490
2013-12-10 2013-12-06 1.170 727,009 +164,000 0.26% 850,601
2013-12-05 2013-12-03 1.070 563,009 -12,000 0.20% 602,420
2013-12-03 2013-11-29 1.080 575,009 -12,000 0.21% 621,010
2013-11-29 2013-11-27 1.120 587,009 -40,000 0.21% 657,450
2013-11-26 2013-11-22 1.050 627,009 -24,000 0.23% 658,359
2013-11-25 2013-11-21 1.070 651,009 -104,000 0.23% 696,580
2013-11-22 2013-11-20 1.110 755,009 -8,000 0.27% 838,060
2013-11-21 2013-11-19 1.130 763,009 +12,000 0.27% 862,200
2013-11-19 2013-11-15 1.170 751,009 -57,750 0.27% 878,681
2013-11-18 2013-11-14 1.170 808,759 +20,000 0.29% 946,248
2013-11-15 2013-11-13 1.140 788,759 +36,000 0.28% 899,185
2013-11-13 2013-11-11 1.240 752,759 +20,000 0.27% 933,421
2013-11-12 2013-11-08 1.180 732,759 -57,332 0.26% 864,656
2013-11-11 2013-11-07 1.260 790,091 +140,000 0.28% 995,515
2013-11-07 2013-11-05 1.650 650,091 +505,535 0.23% 1,072,650
2013-11-06 2013-11-04 1.750 144,556 +8,000 0.26% 252,973
2013-11-05 2013-11-01 1.860 136,556 -56,000 0.25% 253,994
2013-11-04 2013-10-31 1.980 192,556 +4,000 0.35% 381,261
2013-11-01 2013-10-30 2.290 188,556 +86,000 0.34% 431,793
2013-10-31 2013-10-29 1.580 102,556 +11,163 0.18% 162,038
2013-10-23 2013-10-21 1.390 91,393 -46,720 0.16% 127,036
2013-10-22 2013-10-18 1.400 138,113 -12,000 0.25% 193,358
2013-10-21 2013-10-17 1.480 150,113 +8,000 0.27% 222,167
2013-10-18 2013-10-16 1.440 142,113 -8,000 0.26% 204,643
2013-10-16 2013-10-11 1.480 150,113 -8,000 0.27% 222,167
2013-10-10 2013-10-08 1.700 158,113 -27,000 0.28% 268,792
2013-10-09 2013-10-07 1.178 185,113 -9,000 0.33% 218,063
2013-10-08 2013-10-04 1.106 194,113 -183,237 0.35% 214,686
2013-10-07 2013-10-03 1.137 377,350 +7,776 0.35% 428,989
2013-10-02 2013-09-27 1.121 369,574 +15,552 0.34% 414,446
2013-09-16 2013-09-12 1.132 354,022 -121 0.33% 400,648
2013-08-30 2013-08-28 1.049 354,143 -1,357,915 0.33% 371,637
2013-08-16 2013-08-13 1.440 1,712,058 +1,284,043 1.58% 2,465,962
2013-08-15 2013-08-12 1.440 428,015 -27,215 0.40% 616,491
2013-08-13 2013-08-09 1.358 455,230 -9,720 0.42% 618,222
2013-08-12 2013-08-08 1.317 464,950 +3,888 0.43% 612,288
2013-08-09 2013-08-07 1.358 461,062 +3,888 0.43% 626,142
2013-08-06 2013-08-02 1.440 457,174 +15,552 0.42% 658,490
2013-08-02 2013-07-31 1.440 441,622 +19,439 0.41% 636,090
2013-07-31 2013-07-29 1.399 422,183 +9,720 0.39% 590,717
2013-07-30 2013-07-26 1.502 412,463 +33,048 0.38% 619,552
2013-07-29 2013-07-25 1.687 379,415 -11,664 0.35% 640,174
2013-07-26 2013-07-24 1.749 391,079 -48,599 0.36% 683,995
2013-07-25 2013-07-23 1.152 439,678 +25,271 0.41% 506,632
2013-07-24 2013-07-22 1.091 414,407 -58,319 0.38% 451,932
2013-07-23 2013-07-19 1.008 472,726 -31,104 0.44% 476,623
2013-07-22 2013-07-18 1.008 503,830 +36,936 0.47% 507,984
2013-07-19 2013-07-17 0.988 466,894 +5,832 0.43% 461,136
2013-07-11 2013-07-09 1.399 461,062 +9,720 0.43% 645,116
2013-07-10 2013-07-08 1.523 451,342 -33,048 0.42% 687,238
2013-07-05 2013-07-03 1.646 484,390 -13,608 0.45% 797,361
2013-07-03 2013-06-28 1.749 497,998 +46,656 0.46% 870,996
2013-06-28 2013-06-26 1.708 451,342 -1,264 0.42% 770,821
2013-06-27 2013-06-25 1.687 452,606 -34,991 0.42% 763,667
2013-06-26 2013-06-24 1.728 487,597 -95,255 0.45% 842,772
2013-06-18 2013-06-14 1.831 582,852 -9,720 0.54% 1,067,378
2013-06-17 2013-06-13 1.770 592,572 +7,776 0.55% 1,048,599
2013-06-13 2013-06-10 1.872 584,796 -15,552 0.54% 1,095,004
2013-06-10 2013-06-06 1.893 600,348 +17,496 0.56% 1,136,477
2013-06-07 2013-06-05 1.872 582,852 -46,655 0.54% 1,091,364
2013-06-06 2013-06-04 2.119 629,507 +173,013 0.58% 1,334,159
2013-05-03 2013-04-30 1.975 456,494 -121 0.42% 901,729
2013-05-02 2013-04-29 1.893 456,615 +9,720 0.42% 864,386
2013-04-22 2013-04-18 2.016 446,895 -21,384 0.41% 901,159
2013-04-09 2013-04-05 1.811 468,279 -11,664 0.43% 847,924
2013-03-28 2013-03-26 2.016 479,943 +9,720 0.44% 967,800
2013-03-27 2013-03-25 2.016 470,223 +23,328 0.43% 948,200
2013-03-21 2013-03-19 1.893 446,895 -9,720 0.41% 845,986
2013-03-20 2013-03-18 1.914 456,615 +9,720 0.42% 873,782
2013-03-15 2013-03-13 1.996 446,895 -19,440 0.41% 891,963
2013-03-14 2013-03-12 2.078 466,335 -40,823 0.43% 969,146
2013-03-13 2013-03-11 2.037 507,158 -34,992 0.47% 1,033,114
2013-03-12 2013-03-08 2.099 542,150 +42,768 0.50% 1,137,862
2013-03-11 2013-03-07 1.872 499,382 +7,775 0.46% 935,070
2013-03-06 2013-03-04 1.872 491,607 -680 0.45% 920,512
2013-03-05 2013-03-01 1.934 492,287 +23,328 0.46% 952,173
2013-03-04 2013-02-28 1.893 468,959 -9,720 0.43% 887,754
2013-03-01 2013-02-27 1.852 478,679 +21,384 0.44% 886,455
2013-02-26 2013-02-22 2.016 457,295 +3,887 0.42% 922,130
2013-02-25 2013-02-21 2.058 453,408 -93,310 0.42% 932,951
2013-02-22 2013-02-20 2.243 546,718 +7,776 0.51% 1,226,195
2013-02-21 2013-02-19 2.243 538,942 -7,776 0.50% 1,208,755
2013-02-19 2013-02-15 2.366 546,718 -17,496 0.51% 1,293,692
2013-02-15 2013-02-08 2.366 564,214 -31,104 0.52% 1,335,093
2013-02-14 2013-02-07 2.181 595,318 +5,832 0.55% 1,298,448
2013-02-08 2013-02-06 2.243 589,486 +9,720 0.54% 1,322,117
2013-02-07 2013-02-05 2.161 579,766 +66,095 0.54% 1,252,598
2013-02-06 2013-02-04 2.284 513,671 +5,832 0.47% 1,173,216
2013-02-05 2013-02-01 2.140 507,839 -9,720 0.47% 1,086,749
2013-02-04 2013-01-31 2.222 517,559 -19,439 0.48% 1,150,147
2013-02-01 2013-01-30 2.222 536,998 +15,551 0.50% 1,193,346
2013-01-31 2013-01-29 2.243 521,447 +11,664 0.48% 1,169,517
2013-01-30 2013-01-28 2.346 509,783 +58,319 0.47% 1,195,804
2013-01-29 2013-01-25 2.202 451,464 +9,720 0.42% 993,978
2013-01-28 2013-01-24 2.593 441,744 -83,591 0.41% 1,145,278
2013-01-25 2013-01-23 2.181 525,335 +3,888 0.49% 1,145,808
2013-01-24 2013-01-22 2.058 521,447 -23,327 0.48% 1,072,951
2013-01-22 2013-01-18 2.016 544,774 -1,215 0.50% 1,098,531
2013-01-21 2013-01-17 1.955 545,989 -9,720 0.50% 1,067,277
2013-01-17 2013-01-15 1.996 555,709 +3,888 0.51% 1,109,147
2013-01-16 2013-01-14 2.058 551,821 +5,832 0.51% 1,135,450
2013-01-15 2013-01-11 2.037 545,989 -29,160 0.50% 1,112,215
2013-01-14 2013-01-10 1.934 575,149 -97,198 0.53% 1,112,444
2013-01-11 2013-01-09 2.016 672,347 -141,910 0.62% 1,355,780
2013-01-10 2013-01-08 2.140 814,257 +120,526 0.75% 1,742,467
2013-01-09 2013-01-07 2.078 693,731 +98,899 0.64% 1,441,724
2013-01-07 2013-01-03 1.728 594,832 +25,272 0.55% 1,028,119
2013-01-04 2013-01-02 1.749 569,560 +19,440 0.53% 996,158
2012-12-27 2012-12-20 1.646 550,120 -13,608 0.51% 905,560
2012-12-20 2012-12-18 1.646 563,728 +19,440 0.52% 927,960
2012-12-18 2012-12-14 1.667 544,288 -13,608 0.50% 907,159
2012-12-17 2012-12-13 1.687 557,896 +69,983 0.52% 941,319
2012-12-12 2012-12-10 1.646 487,913 -13,608 0.45% 803,160
2012-12-10 2012-12-06 1.626 501,521 +25,272 0.46% 815,241
2012-12-07 2012-12-05 1.605 476,249 -3,888 0.44% 764,361
2012-12-06 2012-12-04 1.605 480,137 -11,664 0.44% 770,601
2012-12-05 2012-12-03 1.605 491,801 -17,496 0.45% 789,321
2012-11-29 2012-11-27 1.646 509,297 -3,888 0.47% 838,361
2012-11-28 2012-11-26 1.646 513,185 +1,944 0.47% 844,761
2012-11-27 2012-11-23 1.687 511,241 +29,160 0.47% 862,600
2012-11-23 2012-11-21 1.646 482,081 -3,888 0.45% 793,560
2012-11-22 2012-11-20 1.646 485,969 +9,720 0.45% 799,960
2012-11-21 2012-11-19 1.667 476,249 +1,944 0.44% 793,759
2012-11-19 2012-11-15 1.687 474,305 +11,664 0.44% 800,279
2012-11-16 2012-11-14 1.667 462,641 +1,944 0.43% 771,079
2012-11-15 2012-11-13 1.667 460,697 -36,936 0.43% 767,839
2012-11-14 2012-11-12 1.708 497,633 -13,608 0.46% 849,879
2012-11-13 2012-11-09 1.728 511,241 +9,720 0.47% 883,639
2012-11-12 2012-11-08 1.790 501,521 +99,143 0.46% 897,797
2012-11-08 2012-11-06 1.728 402,378 +19,440 0.37% 695,478
2012-11-06 2012-11-02 1.667 382,938 +5,831 0.35% 638,239
2012-11-05 2012-11-01 1.626 377,107 -2,527 0.35% 613,001
2012-11-02 2012-10-31 1.687 379,634 -23,327 0.35% 640,544
2012-10-31 2012-10-29 1.811 402,961 -21,627 0.37% 729,652
2012-10-30 2012-10-26 1.811 424,588 -15,552 0.39% 768,812
2012-10-22 2012-10-18 1.811 440,140 +9,720 0.41% 796,972
2012-10-19 2012-10-17 1.872 430,420 +13,608 0.40% 805,942
2012-10-17 2012-10-15 1.914 416,812 +29,159 0.39% 797,614
2012-10-16 2012-10-12 2.058 387,653 +58,320 0.36% 797,651
2012-10-15 2012-10-11 3.292 329,333 +212,456 0.30% 1,084,239
2012-10-12 2012-10-10 3.354 116,877 -5,832 1.40% 392,000
2012-10-09 2012-10-05 3.375 122,709 -13,608 1.47% 414,086
2012-10-08 2012-10-04 3.375 136,317 -146 1.64% 460,006
2012-10-04 2012-09-28 3.457 136,463 -21,602 1.64% 471,731
2012-10-03 2012-09-27 3.560 158,065 +17,496 1.90% 562,667
2012-09-28 2012-09-26 3.477 140,569 +1,944 1.69% 488,817
2012-09-27 2012-09-25 3.498 138,625 +11,668 1.67% 484,909
2012-09-26 2012-09-24 3.292 126,957 +8,257 1.53% 417,971
2012-09-25 2012-09-21 3.560 118,700 +118,457 1.43% 422,539
2012-09-24 2012-09-20 3.498 243 -613,630 0.00% 850
2012-09-11 2012-09-07 2.359 613,873 +453,220 7.38% 1,447,968
2012-09-10 2012-09-06 2.516 160,653 -12,210 0.92% 404,202
2012-09-07 2012-09-05 2.830 172,863 +5,596 0.99% 489,287
2012-09-04 2012-08-31 3.145 167,267 -5,596 0.96% 526,053
2012-09-03 2012-08-30 3.302 172,863 +23,911 0.99% 570,835
2012-08-29 2012-08-27 2.988 148,952 +1,526 0.86% 445,030
2012-08-28 2012-08-24 2.988 147,426 +5,088 0.85% 440,471
2012-08-27 2012-08-23 3.066 142,338 -10,684 0.82% 436,460
2012-08-23 2012-08-21 3.302 153,022 +10,684 0.88% 505,315
2012-08-22 2012-08-20 3.459 142,338 -10,175 0.82% 492,417
2012-08-21 2012-08-17 3.459 152,513 +10,175 0.88% 527,617
2012-08-17 2012-08-15 3.381 142,338 +1,526 0.82% 481,225
2012-08-09 2012-08-07 3.459 140,812 -2,544 0.81% 487,138
2012-08-08 2012-08-06 3.459 143,356 -2,292 0.82% 495,938
2012-08-07 2012-08-03 3.538 145,648 +2,543 0.84% 515,319
2012-08-02 2012-07-31 3.853 143,105 -4,070 0.82% 551,328
2012-07-27 2012-07-25 4.088 147,175 -6,105 0.84% 601,723
2012-07-26 2012-07-24 4.088 153,280 +14,245 0.88% 626,683
2012-07-25 2012-07-23 3.224 139,035 -4,070 0.80% 448,195
2012-07-24 2012-07-20 3.617 143,105 -11,192 0.82% 517,573
2012-07-23 2012-07-19 4.088 154,297 +23,911 0.89% 630,841
2012-07-20 2012-07-18 2.830 130,386 +2,544 0.75% 369,056
2012-07-16 2012-07-12 3.459 127,842 -16,280 0.73% 442,268
2012-07-13 2012-07-11 4.324 144,122 +11,192 0.83% 623,236
2012-07-12 2012-07-10 5.504 132,930 +1,272 0.76% 731,611
2012-06-26 2012-06-22 5.504 131,658 -5 0.76% 724,610
2012-06-19 2012-06-15 5.661 131,663 -3,053 0.76% 745,342
2012-06-12 2012-06-08 6.054 134,716 +3,562 0.77% 815,585
2012-06-11 2012-06-07 6.290 131,154 +7,631 0.75% 824,956
2012-06-07 2012-06-05 5.740 123,523 +1,628 0.71% 708,973
2012-05-23 2012-05-21 6.290 121,895 -865 0.70% 766,717
2012-05-21 2012-05-17 6.526 122,760 -356 0.70% 801,114
2012-05-16 2012-05-14 6.290 123,116 -2,544 0.71% 774,397
2012-05-14 2012-05-10 6.762 125,660 +916 0.72% 849,679
2012-05-04 2012-05-02 7.312 124,744 -509 0.72% 912,141
2012-04-26 2012-04-24 7.469 125,253 +1,018 0.72% 935,559
2012-04-25 2012-04-23 7.627 124,235 +2,543 0.71% 947,491
2012-04-23 2012-04-19 7.941 121,692 +2,544 0.70% 966,368
2012-04-20 2012-04-18 7.862 119,148 +2,544 0.68% 936,798
2012-04-19 2012-04-17 8.177 116,604 +6,614 0.67% 953,468
2012-04-18 2012-04-16 8.177 109,990 +2,543 0.63% 899,385
2012-04-17 2012-04-13 8.177 107,447 +3,561 0.62% 878,591
2012-04-13 2012-04-11 6.526 103,886 -254 0.60% 677,945
2012-04-10 2012-04-03 6.998 104,140 -16 0.83% 728,730
2012-04-05 2012-04-02 6.133 104,156 -963,854 0.83% 638,761
2012-03-21 2012-03-19 7.862 1,068,010 +961,209 8.48% 8,397,201
2012-03-20 2012-03-16 9.435 106,801 -1,882 0.85% 1,007,664
2012-03-16 2012-03-14 9.435 108,683 -1,730 0.86% 1,025,421
2012-03-14 2012-03-12 10.221 110,413 +763 0.88% 1,128,555
2012-03-08 2012-03-06 10.221 109,650 +1,272 0.87% 1,120,756
2012-03-06 2012-03-02 10.221 108,378 -1,272 0.86% 1,107,755
2012-03-05 2012-03-01 11.007 109,650 +2,086 0.87% 1,206,968
2012-03-02 2012-02-29 11.794 107,564 +763 0.85% 1,268,579
2012-02-29 2012-02-27 10.221 106,801 -610 0.85% 1,091,636
2012-02-27 2012-02-23 11.794 107,411 +1,271 0.85% 1,266,774
2012-02-22 2012-02-20 11.794 106,140 -8,597 0.84% 1,251,785
2012-02-21 2012-02-17 12.580 114,737 +7,427 0.91% 1,443,387
2012-02-20 2012-02-16 14.939 107,310 +560 0.85% 1,603,072
2012-02-17 2012-02-15 14.152 106,750 -3,816 0.85% 1,510,774
2012-02-16 2012-02-14 14.939 110,566 +3,002 0.88% 1,651,712
2012-02-15 2012-02-13 15.725 107,564 -3,892 0.85% 1,691,438
2012-02-14 2012-02-10 16.511 111,456 -1,272 0.88% 1,840,272
2012-02-13 2012-02-09 17.297 112,728 +3,053 0.89% 1,949,906
2012-02-08 2012-02-06 17.297 109,675 +13,888 0.87% 1,897,097
2012-02-07 2012-02-03 18.870 95,787 +3,358 0.76% 1,807,495
2012-02-06 2012-02-02 18.870 92,429 +2,544 0.73% 1,744,130
2012-02-03 2012-02-01 19.656 89,885 -1,272 0.71% 1,766,796
2012-02-02 2012-01-31 19.656 91,157 +2,035 0.72% 1,791,799
2012-02-01 2012-01-30 21.229 89,122 -51 0.71% 1,891,942
2012-01-31 2012-01-27 21.229 89,173 +9,921 0.71% 1,893,025
2012-01-30 2012-01-26 19.656 79,252 +1,271 0.63% 1,557,792
2012-01-27 2012-01-20 19.656 77,981 -1,271 0.62% 1,532,809
2012-01-26 2012-01-19 20.442 79,252 +4,019 0.63% 1,620,104
2012-01-10 2012-01-06 18.870 75,233 -763 0.60% 1,419,642
2012-01-06 2012-01-04 19.656 75,996 -509 0.60% 1,493,791
2012-01-05 2012-01-03 19.656 76,505 +966 0.61% 1,503,796
2011-12-20 2011-12-16 18.870 75,539 +865 0.60% 1,425,416
2011-12-19 2011-12-15 18.870 74,674 +51 0.59% 1,409,094
2011-12-16 2011-12-14 20.442 74,623 -254 0.59% 1,525,476
2011-12-15 2011-12-13 21.229 74,877 +1,272 0.59% 1,589,540
2011-12-14 2011-12-12 23.587 73,605 -611 0.58% 1,736,152
2011-12-12 2011-12-08 25.946 74,216 -3,408 0.59% 1,925,621
2011-12-09 2011-12-07 26.732 77,624 -1,628 0.62% 2,075,077
2011-12-08 2011-12-06 25.946 79,252 -458 0.63% 2,056,285
2011-12-07 2011-12-05 30.664 79,710 +10,633 0.63% 2,444,200
2011-12-02 2011-11-30 26.732 69,077 +508 0.55% 1,846,595
2011-12-01 2011-11-29 26.732 68,569 -1,272 0.54% 1,833,015
2011-11-30 2011-11-28 26.732 69,841 -305 0.55% 1,867,018
2011-11-29 2011-11-25 27.519 70,146 +1,069 0.56% 1,930,324
2011-11-25 2011-11-23 25.946 69,077 +1,017 0.81% 1,792,283
2011-11-21 2011-11-17 27.519 68,060 -1,272 1.09% 1,872,920
2011-11-18 2011-11-16 26.732 69,332 -1,272 1.11% 1,853,412
2011-11-17 2011-11-15 27.519 70,604 +1,272 1.13% 1,942,927
2011-11-16 2011-11-14 28.305 69,332 +1,272 1.11% 1,962,436
2011-11-15 2011-11-11 27.519 68,060 -1,679 1.09% 1,872,920
2011-11-14 2011-11-10 25.946 69,739 +1,679 1.12% 1,809,460
2011-11-08 2011-11-04 29.877 68,060 +2,544 1.09% 2,033,456
2011-11-04 2011-11-02 29.091 65,516 -102 1.05% 1,905,936
2011-11-03 2011-11-01 29.091 65,618 -1,781 1.05% 1,908,903
2011-11-02 2011-10-31 33.022 67,399 -254 1.30% 2,225,676
2011-11-01 2011-10-28 33.022 67,653 +763 1.30% 2,234,064
2011-10-31 2011-10-27 33.022 66,890 +2,289 1.29% 2,208,868
2011-10-28 2011-10-26 33.022 64,601 +51 1.24% 2,133,280
2011-10-27 2011-10-25 34.595 64,550 +1,272 1.24% 2,233,100
2011-10-26 2011-10-24 36.954 63,278 +1,374 1.22% 2,338,352
2011-10-25 2011-10-21 35.381 61,904 +2,137 1.19% 2,190,234
2011-10-24 2011-10-20 36.954 59,767 -204 1.15% 2,208,608
2011-10-21 2011-10-19 35.381 59,971 -356 1.15% 2,121,842
2011-10-20 2011-10-18 30.664 60,327 +356 1.16% 1,849,846
2011-10-19 2011-10-17 33.022 59,971 +661 1.15% 1,980,386
2011-10-18 2011-10-14 33.022 59,310 -1,373 1.14% 1,958,558
2011-10-13 2011-10-11 28.305 60,683 -509 1.17% 1,717,627
2011-10-11 2011-10-07 26.732 61,192 -509 1.18% 1,635,810
2011-10-10 2011-10-06 22.015 61,701 -152 1.19% 1,358,343
2011-10-07 2011-10-04 20.442 61,853 -2,035 1.19% 1,264,426
2011-10-06 2011-10-03 22.015 63,888 -763 1.23% 1,406,490
2011-10-03 2011-09-28 25.946 64,651 +763 1.24% 1,677,446
2011-09-30 2011-09-27 25.160 63,888 +407 1.23% 1,607,417
2011-09-28 2011-09-26 23.587 63,481 -1,221 1.22% 1,497,353
2011-09-27 2011-09-23 26.732 64,702 -458 1.24% 1,729,641
2011-09-26 2011-09-22 27.519 65,160 -509 1.25% 1,793,116
2011-09-23 2011-09-21 30.664 65,669 +611 1.26% 2,013,651
2011-09-22 2011-09-20 33.809 65,058 +50 1.25% 2,199,522
2011-09-21 2011-09-19 35.381 65,008 +509 1.25% 2,300,057
2011-09-15 2011-09-12 36.167 64,499 -51 1.24% 2,332,760
2011-09-12 2011-09-08 40.099 64,550 +255 1.24% 2,588,366
2011-09-05 2011-09-01 39.312 64,295 -1,018 1.24% 2,527,589
2011-08-26 2011-08-24 36.167 65,313 -509 1.26% 2,362,200
2011-08-24 2011-08-22 37.740 65,822 +357 1.27% 2,484,114
2011-08-23 2011-08-19 41.671 65,465 -204 1.26% 2,727,999
2011-08-18 2011-08-16 44.030 65,669 +305 1.26% 2,891,397
2011-08-16 2011-08-12 44.816 65,364 -356 1.26% 2,929,360
2011-08-15 2011-08-11 42.457 65,720 -610 1.26% 2,790,298
2011-08-12 2011-08-10 42.457 66,330 -51 1.28% 2,816,197
2011-08-11 2011-08-09 40.885 66,381 +407 1.28% 2,713,978
2011-08-10 2011-08-08 47.961 65,974 +152 1.27% 3,164,185
2011-08-09 2011-08-05 50.320 65,822 -3,815 1.27% 3,312,152
2011-08-08 2011-08-04 53.465 69,637 +1,119 1.34% 3,723,130
2011-08-05 2011-08-03 55.824 68,518 +509 1.32% 3,824,919
2011-08-04 2011-08-02 57.396 68,009 +407 1.31% 3,903,449
2011-08-03 2011-08-01 56.610 67,602 -2,747 1.30% 3,826,937
2011-08-02 2011-07-29 53.465 70,349 +2,594 1.35% 3,761,197
2011-08-01 2011-07-28 51.106 67,755 -610 1.30% 3,462,693
2011-07-28 2011-07-26 49.534 68,365 -1,119 1.32% 3,386,364
2011-07-27 2011-07-25 47.961 69,484 -764 1.34% 3,332,529
2011-07-26 2011-07-22 48.747 70,248 -356 1.35% 3,424,403
2011-07-25 2011-07-21 49.534 70,604 +662 1.36% 3,497,269
2011-07-22 2011-07-20 51.106 69,942 +1,221 1.35% 3,574,462
2011-07-14 2011-07-12 49.534 68,721 +152 1.32% 3,403,998
2011-07-12 2011-07-08 55.824 68,569 -254 1.32% 3,827,766
2011-07-11 2011-07-07 56.610 68,823 +610 1.32% 3,896,057
2011-07-08 2011-07-06 54.251 68,213 -203 1.31% 3,700,628
2011-07-07 2011-07-05 54.251 68,416 -814 1.32% 3,711,641
2011-07-06 2011-07-04 55.037 69,230 -967 1.33% 3,810,234
2011-07-05 2011-06-30 53.465 70,197 +763 1.35% 3,753,070
2011-07-04 2011-06-29 53.465 69,434 -3,205 1.34% 3,712,277
2011-06-30 2011-06-28 51.106 72,639 +1,221 1.40% 3,712,295
2011-06-29 2011-06-27 51.892 71,418 +662 1.37% 3,706,046
2011-06-28 2011-06-24 55.037 70,756 +763 1.36% 3,894,221
2011-06-27 2011-06-23 58.969 69,993 +51 1.35% 4,127,386
2011-06-24 2011-06-22 62.900 69,942 +508 1.35% 4,399,337
2011-06-23 2011-06-21 48.747 69,434 +306 1.34% 3,384,723
2011-06-22 2011-06-20 52.679 69,128 -662 1.33% 3,641,565
2011-06-21 2011-06-17 55.824 69,790 +153 1.34% 3,895,927
2011-06-20 2011-06-16 58.182 69,637 -1,068 1.34% 4,051,642
2011-06-17 2011-06-15 62.900 70,705 +50 1.36% 4,447,330
2011-06-16 2011-06-14 64.472 70,655 -610 1.36% 4,555,290
2011-06-15 2011-06-13 63.686 71,265 -458 1.37% 4,538,586
2011-06-14 2011-06-10 64.472 71,723 +204 1.38% 4,624,146
2011-06-13 2011-06-09 63.686 71,519 -865 1.38% 4,554,762
2011-06-10 2011-06-08 67.617 72,384 +763 1.39% 4,894,409
2011-06-09 2011-06-07 74.694 71,621 -3,409 1.38% 5,349,624
2011-06-08 2011-06-03 78.625 75,030 +1,119 1.44% 5,899,214
2011-06-07 2011-06-02 80.197 73,911 +560 1.42% 5,927,458
2011-06-03 2011-06-01 80.197 73,351 -203 1.41% 5,882,548
2011-06-02 2011-05-31 81.770 73,554 -194 1.42% 6,014,491
2011-06-01 2011-05-30 80.983 73,748 -3,154 1.42% 5,972,370
2011-05-31 2011-05-27 85.701 76,902 +3,917 1.48% 6,590,576
2011-05-30 2011-05-26 88.060 72,985 +1,389 1.40% 6,427,038
2011-05-27 2011-05-25 89.632 71,596 -4,498 1.38% 6,417,308
2011-05-26 2011-05-24 79.411 76,094 -267 1.46% 6,042,700
2011-05-25 2011-05-23 88.846 76,361 -2,445 1.47% 6,784,366
2011-05-24 2011-05-20 95.922 78,806 -31,297 1.52% 7,559,244
2011-05-23 2011-05-19 174.547 110,103 +108,994 2.12% 19,218,141
2011-05-20 2011-05-18 432.436 1,109 +101 0.94% 479,572
2011-05-19 2011-05-17 235.874 1,008 +102 0.86% 237,761
2011-05-17 2011-05-13 294.843 906 +51 0.77% 267,128
2011-05-16 2011-05-12 318.430 855 -8 0.73% 272,258
2011-05-13 2011-05-11 389.192 863 -203 0.73% 335,873
2011-05-12 2011-05-09 440.299 1,066 +102 0.91% 469,358
2011-05-11 2011-05-06 471.748 964 -10 0.82% 454,766
2011-05-09 2011-05-05 463.886 974 -102 0.83% 451,825
2011-05-06 2011-05-04 471.748 1,076 -61 0.91% 507,601
2011-05-05 2011-05-03 448.161 1,137 -120 0.97% 509,559
2011-05-04 2011-04-29 550.373 1,257 -118 1.07% 691,819
2011-05-03 2011-04-28 621.135 1,375 -51 1.17% 854,061
2011-04-29 2011-04-27 621.135 1,426 +178 1.21% 885,739
2011-04-28 2011-04-26 621.135 1,248 -45 1.06% 775,177
2011-04-27 2011-04-21 628.998 1,293 +128 1.10% 813,294
2011-04-26 2011-04-20 605.411 1,165 +74 0.99% 705,303
2011-04-21 2011-04-19 605.411 1,091 -18 0.93% 660,503
2011-04-20 2011-04-18 597.548 1,109 -106 0.94% 662,681
2011-04-19 2011-04-15 715.485 1,215 -1,671 1.03% 869,314
2011-04-18 2011-04-14 114.894 2,886 +153 2.45% 331,583
2011-04-15 2011-04-13 111.118 2,733 -29,790 2.32% 303,685
2011-04-14 2011-04-12 123.524 32,523 -282 1.90% 4,017,374
2011-04-13 2011-04-11 108.421 32,805 +297 1.91% 3,556,741
2011-04-11 2011-04-07 136.470 32,508 -445 1.90% 4,436,361
2011-04-08 2011-04-06 141.864 32,953 -112 1.92% 4,674,841
2011-04-07 2011-04-04 138.088 33,065 +3,486 1.93% 4,565,882
2011-04-04 2011-03-31 152.652 29,579 -1,706 1.73% 4,515,294
2011-04-01 2011-03-30 161.283 31,285 +445 1.82% 5,045,724
2011-03-31 2011-03-29 155.349 30,840 +816 1.80% 4,790,965
2011-03-30 2011-03-28 145.640 30,024 +927 1.75% 4,372,688
2011-03-29 2011-03-25 121.906 29,097 +482 1.70% 3,547,095
2011-03-28 2011-03-24 156.428 28,615 -1,483 1.67% 4,476,184
2011-03-25 2011-03-23 174.768 30,098 -211 1.76% 5,260,158
2011-03-24 2011-03-22 179.083 30,309 -517 1.77% 5,427,825
2011-03-23 2011-03-21 186.635 30,826 +2,006 1.80% 5,753,199
2011-03-22 2011-03-18 172.610 28,820 +111 1.68% 4,974,622
2011-03-21 2011-03-17 244.351 28,709 -2,051 1.67% 7,015,077
2011-03-18 2011-03-16 178.004 30,760 -4,309 1.79% 5,475,407
2011-03-17 2011-03-15 113.275 35,069 -3,647 2.05% 3,972,453
2011-03-16 2011-03-14 83.069 38,716 -7,148 2.26% 3,216,084
2011-03-15 2011-03-11 56.098 45,864 +7,326 2.68% 2,572,891
2011-03-14 2011-03-10 43.153 38,538 -2,669 2.25% 1,663,012
2011-03-11 2011-03-09 47.468 41,207 +3,077 2.40% 1,956,004
2011-02-15 2011-02-11 40.995 38,130 +186 2.22% 1,563,135
2011-02-11 2011-02-09 40.995 37,944 +74 2.21% 1,555,510
2011-02-10 2011-02-08 41.534 37,870 +74 2.21% 1,572,904
2011-01-26 2011-01-24 40.995 37,796 -148 2.65% 1,549,443
2011-01-25 2011-01-21 45.310 37,944 -941,885 2.66% 1,719,248
2011-01-11 2011-01-07 70.123 979,829 +940,636 68.57% 68,708,392
2011-01-05 2011-01-03 78.214 39,193 -371 2.74% 3,065,439
2011-01-04 2010-12-31 80.911 39,564 +371 2.77% 3,201,162
2011-01-03 2010-12-29 70.123 39,193 -178 2.74% 2,748,324
2010-12-29 2010-12-24 71.471 39,371 -148 2.76% 2,813,899
2010-12-28 2010-12-22 70.123 39,519 -1,306 2.77% 2,771,185
2010-12-23 2010-12-21 72.820 40,825 +416 2.86% 2,972,871
2010-12-22 2010-12-20 82.259 40,409 +1,394 2.83% 3,324,024
2010-12-21 2010-12-17 93.048 39,015 -5,562 2.73% 3,630,253
2010-12-20 2010-12-16 97.093 44,577 +682 3.12% 4,328,122
2010-12-17 2010-12-15 101.139 43,895 -445 3.07% 4,439,484
2010-12-16 2010-12-14 103.836 44,340 -1,201 3.10% 4,604,077
2010-12-15 2010-12-13 99.790 45,541 +2,121 3.19% 4,544,545
2010-12-14 2010-12-10 106.533 43,420 -2,062 3.04% 4,625,653
2010-12-13 2010-12-09 122.715 45,482 +7,698 3.18% 5,581,322
2010-12-10 2010-12-08 122.715 37,784 -3,026 2.64% 4,636,662
2010-12-09 2010-12-07 129.458 40,810 -637 2.86% 5,283,163
2010-12-08 2010-12-06 125.412 41,447 -1,039 3.48% 5,197,951
2010-12-07 2010-12-03 130.806 42,486 +964 3.57% 5,557,427
2010-12-06 2010-12-02 133.503 41,522 +3,426 3.49% 5,543,316
2010-12-03 2010-12-01 141.594 38,096 -979 3.20% 5,394,172
2010-12-02 2010-11-30 142.943 39,075 +445 3.28% 5,585,486
2010-12-01 2010-11-29 132.155 38,630 +371 3.24% 5,105,132
2010-11-30 2010-11-26 130.806 38,259 +1,113 3.21% 5,004,509
2010-11-25 2010-11-23 134.852 37,146 -149 3.12% 5,009,198
2010-11-24 2010-11-22 141.594 37,295 -148 3.13% 5,280,756
2010-11-23 2010-11-19 144.291 37,443 +148 3.14% 5,402,696
2010-11-22 2010-11-18 141.594 37,295 -890 3.13% 5,280,756
2010-11-19 2010-11-17 141.594 38,185 -489 3.21% 5,406,774
2010-11-18 2010-11-16 142.943 38,674 +816 3.25% 5,528,166
2010-11-17 2010-11-15 151.034 37,858 -920 3.18% 5,717,838
2010-11-16 2010-11-12 152.382 38,778 -1,483 3.26% 5,909,082
2010-11-15 2010-11-11 151.034 40,261 -3,634 3.38% 6,080,772
2010-11-12 2010-11-10 152.382 43,895 +4,554 3.69% 6,688,822
2010-11-11 2010-11-09 161.822 39,341 +1,675 3.30% 6,366,237
2010-11-02 2010-10-29 184.747 37,666 -1,379 3.16% 6,958,670
2010-11-01 2010-10-28 196.883 39,045 +430 3.28% 7,687,311
2010-10-29 2010-10-27 194.186 38,615 +445 3.24% 7,498,505
2010-10-28 2010-10-26 194.186 38,170 +519 3.21% 7,412,092
2010-10-27 2010-10-25 202.277 37,651 -1,854 3.16% 7,615,947
2010-10-26 2010-10-22 200.929 39,505 +2,670 3.32% 7,937,696
2010-10-25 2010-10-21 202.277 36,835 +326 3.09% 7,450,889
2010-10-22 2010-10-20 214.414 36,509 +519 3.07% 7,828,043
2010-10-21 2010-10-19 215.763 35,990 -1,557 3.02% 7,765,295
2010-10-20 2010-10-18 219.808 37,547 +1,780 3.15% 8,253,136
2010-10-19 2010-10-15 230.596 35,767 -1,246 3.00% 8,247,737
2010-10-18 2010-10-14 222.505 37,013 +653 3.13% 8,235,584
2010-10-15 2010-10-13 223.854 36,360 -668 3.08% 8,139,320
2010-10-14 2010-10-12 215.763 37,028 -727 3.13% 7,989,257
2010-10-13 2010-10-11 219.808 37,755 +2,566 3.20% 8,298,856
2010-10-12 2010-10-08 231.945 35,189 +356 2.98% 8,161,905
2010-10-11 2010-10-07 242.733 34,833 -1,201 2.95% 8,455,115
2010-10-08 2010-10-06 244.081 36,034 -623 3.05% 8,795,230
2010-10-07 2010-10-05 245.430 36,657 +1,379 3.10% 8,996,725
2010-10-06 2010-10-04 264.309 35,278 +594 2.99% 9,324,299
2010-10-05 2010-09-30 258.915 34,684 +400 2.94% 8,980,211
2010-10-04 2010-09-29 260.264 34,284 -74 2.90% 8,922,878
2010-09-30 2010-09-28 261.612 34,358 +727 2.91% 8,988,470
2010-09-29 2010-09-27 271.052 33,631 +237 2.85% 9,115,741
2010-09-24 2010-09-21 262.961 33,394 -45 2.83% 8,781,308
2010-09-22 2010-09-20 267.006 33,439 -207 2.83% 8,928,420
2010-09-21 2010-09-17 268.355 33,646 +89 2.85% 9,029,063
2010-09-17 2010-09-15 275.097 33,557 -1,558 2.84% 9,231,440
2010-09-16 2010-09-14 277.794 35,115 -59 2.97% 9,754,748
2010-09-15 2010-09-13 268.355 35,174 +1,246 2.98% 9,439,109
2010-09-14 2010-09-10 267.006 33,928 +252 2.87% 9,058,986
2010-09-13 2010-09-09 269.703 33,676 -1,053 2.85% 9,082,526
2010-09-10 2010-09-08 283.188 34,729 +1,172 2.94% 9,834,850
2010-09-09 2010-09-07 281.840 33,557 -1,661 2.84% 9,457,701
2010-09-08 2010-09-06 304.765 35,218 +1,750 2.98% 10,733,201
2010-09-07 2010-09-03 296.674 33,468 +296 2.83% 9,929,071
2010-09-02 2010-08-31 283.188 33,172 -104 2.81% 9,393,925
2010-08-25 2010-08-23 310.159 33,276 +223 2.82% 10,320,841
2010-08-18 2010-08-16 307.462 33,053 +74 2.80% 10,162,531
2010-08-06 2010-08-04 303.416 32,979 +74 2.79% 10,006,361
2010-08-04 2010-08-02 310.159 32,905 +223 2.78% 10,205,773
2010-08-03 2010-07-30 323.644 32,682 +74 2.77% 10,577,329
2010-07-30 2010-07-28 343.872 32,608 +282 2.76% 11,212,966
2010-07-29 2010-07-27 314.204 32,326 +74 2.74% 10,156,967
2010-07-28 2010-07-26 283.188 32,252 +15 2.73% 9,133,392
2010-07-26 2010-07-22 291.279 32,237 +14 2.73% 9,389,977
2010-07-22 2010-07-20 295.325 32,223 -74 2.73% 9,516,259
2010-07-20 2010-07-16 296.674 32,297 +74 2.73% 9,581,666
2010-07-15 2010-07-13 293.977 32,223 +371 2.73% 9,472,805
2010-07-14 2010-07-12 310.159 31,852 -148 2.70% 9,879,175
2010-07-13 2010-07-09 314.204 32,000 -74 2.71% 10,054,536
2010-07-12 2010-07-08 327.689 32,074 +74 2.71% 10,510,311
2010-06-25 2010-06-23 343.872 32,000 +445 2.71% 11,003,892
2010-06-08 2010-06-04 323.644 31,555 -519 2.67% 10,212,583
2010-05-28 2010-05-26 337.129 32,074 +341 2.71% 10,813,077
2010-05-27 2010-05-25 335.781 31,733 +1,854 2.69% 10,655,323
2010-05-19 2010-05-17 350.614 29,879 -60 2.53% 10,476,002
2010-05-18 2010-05-14 370.842 29,939 -14 2.53% 11,102,637
2010-05-17 2010-05-13 370.842 29,953 +1,950 2.54% 11,107,829
2010-05-14 2010-05-12 377.585 28,003 -119 2.37% 10,573,499
2010-05-13 2010-05-11 397.812 28,122 -148 2.38% 11,187,277
2010-05-12 2010-05-10 384.327 28,270 +74 2.39% 10,864,927
2010-05-11 2010-05-07 384.327 28,196 -133 2.39% 10,836,487
2010-05-05 2010-05-03 431.525 28,329 +74 2.40% 12,224,677
2010-05-04 2010-04-30 431.525 28,255 +1,379 2.39% 12,192,744
2010-05-03 2010-04-29 451.753 26,876 +3,396 2.27% 12,141,311
2010-04-30 2010-04-28 364.099 23,480 -252 1.99% 8,549,053
2010-04-29 2010-04-27 377.585 23,732 -1,112 2.01% 8,960,836
2010-04-28 2010-04-26 391.070 24,844 +282 2.10% 9,715,735
2010-04-27 2010-04-23 438.268 24,562 +2,610 2.08% 10,764,732
2010-04-26 2010-04-22 364.099 21,952 -326 1.86% 7,992,709
2010-04-23 2010-04-21 330.386 22,278 -104 1.89% 7,360,350
2010-04-22 2010-04-20 323.644 22,382 -59 1.89% 7,243,797
2010-04-20 2010-04-16 315.553 22,441 -356 1.90% 7,081,320
2010-04-19 2010-04-15 330.386 22,797 -30 1.93% 7,531,820
2010-04-16 2010-04-14 330.386 22,827 +786 1.93% 7,541,732
2010-04-15 2010-04-13 343.872 22,041 +119 1.87% 7,579,274
2010-04-14 2010-04-12 335.781 21,922 +148 1.86% 7,360,981
2010-04-08 2010-04-01 364.099 21,774 -222 1.84% 7,927,899
2010-04-07 2010-03-31 350.614 21,996 -15 1.86% 7,712,110
2010-04-01 2010-03-30 343.872 22,011 -134 1.86% 7,568,958
2010-03-30 2010-03-26 391.070 22,145 +45 1.87% 8,660,238
2010-03-29 2010-03-25 384.327 22,100 -252 1.87% 8,493,629
2010-03-26 2010-03-24 391.070 22,352 +163 2.27% 8,741,190
2010-03-25 2010-03-23 391.070 22,189 -45 2.25% 8,677,445
2010-03-24 2010-03-22 397.812 22,234 +134 2.26% 8,844,958
2010-03-23 2010-03-19 458.495 22,100 +534 2.24% 10,132,750
2010-03-22 2010-03-18 438.268 21,566 -45 2.19% 9,451,682
2010-03-19 2010-03-17 445.010 21,611 -519 2.19% 9,617,118
2010-03-18 2010-03-16 438.268 22,130 +667 2.25% 9,698,865
2010-03-17 2010-03-15 505.694 21,463 +564 2.18% 10,853,701
2010-03-16 2010-03-12 512.436 20,899 +7,549 2.12% 10,709,403
2010-03-15 2010-03-11 566.377 13,350 -1,186 1.36% 7,561,130
2010-03-12 2010-03-10 465.238 14,536 +326 1.48% 6,762,701
2010-03-11 2010-03-09 391.070 14,210 +474 1.44% 5,557,100
2010-03-10 2010-03-08 326.341 13,736 +594 1.40% 4,482,619
2010-03-09 2010-03-05 310.159 13,142 +89 1.33% 4,076,106
2010-03-08 2010-03-04 285.885 13,053 +370 1.33% 3,731,662
2010-03-05 2010-03-03 284.537 12,683 +534 1.29% 3,608,782
2010-03-02 2010-02-26 264.309 12,149 +297 1.23% 3,211,092
2010-03-01 2010-02-25 267.006 11,852 -1,038 1.20% 3,164,557
2010-02-25 2010-02-23 264.309 12,890 +74 1.31% 3,406,945
2010-02-24 2010-02-22 288.582 12,816 +341 1.30% 3,698,473
2009-12-17 2009-12-15 187.444 12,475 -30 1.27% 2,338,361
2009-12-14 2009-12-10 175.307 12,505 -296 1.27% 2,192,215
2009-11-23 2009-11-19 196.883 12,801 -15 1.30% 2,520,304
2009-09-04 2009-09-02 206.323 12,816 +297 1.30% 2,644,235
2009-08-27 2009-08-25 191.489 12,519 -267 1.27% 2,397,254
2009-08-24 2009-08-20 219.808 12,786 -178 1.30% 2,810,467
2009-08-18 2009-08-14 234.642 12,964 -297 1.32% 3,041,896
2009-08-17 2009-08-13 244.081 13,261 +74 1.35% 3,236,764
2009-08-14 2009-08-12 192.838 13,187 -133 1.34% 2,542,952
2009-08-12 2009-08-10 161.822 13,320 -74 1.35% 2,155,468
2009-08-07 2009-08-05 140.246 13,394 -445 1.36% 1,878,451
2009-08-06 2009-08-04 140.246 13,839 +89 1.41% 1,940,860
2009-08-05 2009-08-03 153.731 13,750 +103 1.40% 2,113,799
2009-08-03 2009-07-30 152.382 13,647 -103 1.39% 2,079,562
2009-07-29 2009-07-27 113.275 13,750 +674 1.40% 1,557,536
2009-07-24 2009-07-22 107.881 13,076 -25,034 1.33% 1,410,656
2009-07-20 2009-07-16 101.139 38,110 +119 3.87% 3,854,396
2009-07-14 2009-07-10 93.048 37,991 -148 3.86% 3,534,972
2009-07-13 2009-07-09 93.048 38,139 -119 3.87% 3,548,743
2009-07-07 2009-07-03 87.654 38,258 -45 3.89% 3,353,450
2009-07-06 2009-07-02 98.442 38,303 +89 3.89% 3,770,612
2009-06-12 2009-06-10 87.654 38,214 +134 3.88% 3,349,593
2009-06-11 2009-06-09 87.654 38,080 +89 3.87% 3,337,847
2009-05-20 2009-05-18 111.927 37,991 -104 3.86% 4,252,213
2009-02-18 2009-02-16 51.244 38,095 -4 3.87% 1,952,125
2009-02-09 2009-02-05 52.592 38,099 +9 3.87% 2,003,708
2009-01-15 2009-01-13 60.683 38,090 +7 3.87% 2,311,424
2008-11-06 2008-11-04 43.153 38,083 +15 3.87% 1,643,377
2008-10-10 2008-10-08 53.941 38,068 +371 3.87% 2,053,413
2008-10-09 2008-10-06 67.426 37,697 +163 3.83% 2,541,751
2008-10-08 2008-10-03 67.426 37,534 +370 3.81% 2,530,760
2008-10-06 2008-10-02 72.820 37,164 +371 3.77% 2,706,278
2008-10-03 2008-09-30 70.123 36,793 +386 3.74% 2,580,030
2008-10-02 2008-09-29 74.168 36,407 +786 3.70% 2,700,249
2008-09-30 2008-09-26 71.471 35,621 +371 3.62% 2,545,881
2008-09-29 2008-09-25 71.471 35,250 +207 3.58% 2,519,365
2008-09-26 2008-09-24 67.426 35,043 +371 3.56% 2,362,803
2008-09-25 2008-09-23 67.426 34,672 +148 3.52% 2,337,788
2008-08-05 2008-08-01 71.471 34,524 +149 3.51% 2,467,477
2008-07-28 2008-07-24 82.259 34,375 -15 3.49% 2,827,670
2008-07-23 2008-07-21 99.790 34,390 +193 3.49% 3,431,785
2008-07-16 2008-07-14 105.184 34,197 -149 3.47% 3,596,986
2008-06-27 2008-06-25 114.624 34,346 -148 3.49% 3,936,872
2008-06-24 2008-06-20 125.412 34,494 -44 3.50% 4,325,962
2008-06-06 2008-06-04 109.230 34,538 +296 3.51% 3,772,579
2008-05-29 2008-05-27 113.275 34,242 -148 3.48% 3,878,775
2008-05-28 2008-05-26 107.881 34,390 +148 3.49% 3,710,038
2008-05-21 2008-05-19 121.366 34,242 +149 3.48% 4,155,830
2008-05-14 2008-05-09 121.366 34,093 +148 3.46% 4,137,747
2008-05-09 2008-05-07 120.018 33,945 +89 3.45% 4,074,009
2008-05-07 2008-05-05 125.412 33,856 -148 3.44% 4,245,949
2008-05-06 2008-05-02 124.063 34,004 -75 3.45% 4,218,655
2008-05-05 2008-04-30 124.063 34,079 -207 3.46% 4,227,960
2008-05-02 2008-04-29 122.715 34,286 +222 3.48% 4,207,405
2008-04-30 2008-04-28 122.715 34,064 +297 3.46% 4,180,163
2008-04-29 2008-04-25 125.412 33,767 -223 3.43% 4,234,787
2008-04-28 2008-04-24 122.715 33,990 +297 3.45% 4,171,082
2008-04-25 2008-04-23 121.366 33,693 +371 3.42% 4,089,200
2008-04-24 2008-04-22 128.109 33,322 +504 3.38% 4,268,849
2008-04-23 2008-04-21 130.806 32,818 +44 3.33% 4,292,794
2008-04-22 2008-04-18 128.109 32,774 -148 3.33% 4,198,646
2008-04-17 2008-04-15 122.715 32,922 +148 3.34% 4,040,022
2008-04-16 2008-04-14 125.412 32,774 +75 3.33% 4,110,253
2008-04-15 2008-04-11 140.246 32,699 +741 3.32% 4,585,893
2008-04-14 2008-04-10 126.761 31,958 +445 3.25% 4,051,013
2008-04-10 2008-04-08 137.549 31,513 +134 3.20% 4,334,571
2008-04-09 2008-04-07 137.549 31,379 -341 3.19% 4,316,139
2008-04-02 2008-03-31 136.200 31,720 +103 3.22% 4,320,268
2008-04-01 2008-03-28 137.549 31,617 +163 3.21% 4,348,876
2008-03-27 2008-03-25 134.852 31,454 -341 3.19% 4,241,623
2008-03-25 2008-03-19 134.852 31,795 -74 3.23% 4,287,607
2008-03-20 2008-03-18 157.776 31,869 -74 3.24% 5,028,176
2008-03-14 2008-03-12 199.580 31,943 -133 3.24% 6,375,196
2008-03-13 2008-03-11 199.580 32,076 +89 3.26% 6,401,741
2008-03-10 2008-03-06 218.460 31,987 +89 3.25% 6,987,868
2008-02-29 2008-02-27 226.551 31,898 +237 3.24% 7,226,515
2008-02-21 2008-02-19 217.111 31,661 +74 3.22% 6,873,955
2008-02-20 2008-02-18 218.460 31,587 -222 3.21% 6,900,484
2008-02-18 2008-02-14 219.808 31,809 +74 3.23% 6,991,877
2008-02-05 2008-02-01 265.658 31,735 +29 3.22% 8,430,647
2008-02-04 2008-01-31 269.703 31,706 +15 3.22% 8,551,211
2008-01-31 2008-01-29 296.674 31,691 -29 3.22% 9,401,882
2008-01-28 2008-01-24 296.674 31,720 -15 3.22% 9,410,485
2008-01-17 2008-01-15 306.113 31,735 -15 3.22% 9,714,501
2008-01-16 2008-01-14 306.113 31,750 -45 3.22% 9,719,093
2008-01-15 2008-01-11 296.674 31,795 -118 3.23% 9,432,736
2008-01-08 2008-01-04 296.674 31,913 -74 3.24% 9,467,743
2008-01-04 2008-01-02 283.188 31,987 -1,721 3.25% 9,058,347
2008-01-03 2007-12-31 280.491 33,708 +89 3.42% 9,454,803
2007-12-11 2007-12-07 343.872 33,619 -222 3.41% 11,560,620
2007-12-07 2007-12-05 357.357 33,841 +74 3.44% 12,093,311
2007-12-06 2007-12-04 343.872 33,767 -267 3.43% 11,611,513
2007-12-05 2007-12-03 364.099 34,034 -163 3.46% 12,391,758
2007-12-04 2007-11-30 377.585 34,197 -30 3.47% 12,912,258
2007-11-27 2007-11-23 384.327 34,227 -74 3.48% 13,154,364
2007-11-23 2007-11-21 391.070 34,301 -59 3.48% 13,414,081
2007-11-13 2007-11-09 377.585 34,360 -119 3.49% 12,973,804
2007-11-12 2007-11-08 384.327 34,479 -59 3.50% 13,251,214
2007-11-07 2007-11-05 377.585 34,538 -30 3.51% 13,041,014
2007-11-06 2007-11-02 384.327 34,568 -15 3.51% 13,285,419
2007-10-26 2007-10-24 404.555 34,583 +564 3.80% 13,990,720
2007-10-24 2007-10-22 411.297 34,019 +44 3.74% 13,991,927
2007-10-18 2007-10-16 458.495 33,975 -371 3.73% 15,577,384
2007-10-16 2007-10-12 458.495 34,346 +193 3.77% 15,747,486
2007-10-12 2007-10-10 458.495 34,153 -118 3.75% 15,658,997
2007-10-11 2007-10-09 418.040 34,271 -193 3.76% 14,326,649
2007-10-10 2007-10-08 404.555 34,464 -223 3.79% 13,942,578
2007-10-09 2007-10-05 404.555 34,687 -178 3.81% 14,032,794
2007-10-08 2007-10-04 404.555 34,865 +223 3.83% 14,104,805
2007-10-05 2007-10-03 418.040 34,642 -490 3.80% 14,481,742
2007-10-04 2007-10-02 465.238 35,132 +75 3.86% 16,344,744
2007-10-02 2007-09-27 485.466 35,057 -75 3.85% 17,018,975
2007-09-27 2007-09-24 478.723 35,132 -103 3.86% 16,818,505
2007-09-25 2007-09-21 478.723 35,235 +237 3.87% 16,867,813
2007-09-24 2007-09-20 478.723 34,998 +74 3.84% 16,754,356
2007-09-21 2007-09-19 492.208 34,924 +890 3.84% 17,189,886
2007-09-19 2007-09-17 485.466 34,034 -668 3.74% 16,522,344
2007-09-18 2007-09-14 492.208 34,702 -1,443 3.81% 17,080,616
2007-09-17 2007-09-13 498.951 36,145 +282 3.97% 18,034,583
2007-09-14 2007-09-12 519.179 35,863 +445 3.94% 18,619,306
2007-09-13 2007-09-11 498.951 35,418 +490 3.89% 17,671,846
2007-09-12 2007-09-10 525.921 34,928 +459 3.84% 18,369,379
2007-09-10 2007-09-06 445.010 34,469 +193 3.79% 15,339,061
2007-09-07 2007-09-05 438.268 34,276 +564 3.76% 15,022,065
2007-09-05 2007-09-03 445.010 33,712 +74 3.70% 15,002,188
2007-09-04 2007-08-31 451.753 33,638 +193 3.69% 15,196,064
2007-09-03 2007-08-30 438.268 33,445 +311 3.67% 14,657,865
2007-08-31 2007-08-29 445.010 33,134 +593 3.64% 14,744,972
2007-08-29 2007-08-27 471.981 32,541 +104 3.57% 15,358,722
2007-08-28 2007-08-24 451.753 32,437 +193 3.56% 14,653,509
2007-08-27 2007-08-23 465.238 32,244 +15 3.54% 15,001,136
2007-08-24 2007-08-22 418.040 32,229 +59 3.54% 13,473,011
2007-08-23 2007-08-21 418.040 32,170 -163 3.53% 13,448,347
2007-08-22 2007-08-20 384.327 32,333 +59 3.55% 12,426,448
2007-08-21 2007-08-17 343.872 32,274 +74 3.54% 11,098,113
2007-08-20 2007-08-16 384.327 32,200 +119 3.54% 12,375,333
2007-08-17 2007-08-15 404.555 32,081 +297 3.52% 12,978,524
2007-08-16 2007-08-14 377.585 31,784 -149 3.49% 12,001,146
2007-08-15 2007-08-13 377.585 31,933 +30 3.51% 12,057,407
2007-08-14 2007-08-10 384.327 31,903 +119 3.50% 12,261,188
2007-08-13 2007-08-09 384.327 31,784 +400 3.49% 12,215,453
2007-08-10 2007-08-08 391.070 31,384 +178 3.45% 12,273,331
2007-08-09 2007-08-07 364.099 31,206 -252 3.43% 11,362,085
2007-08-08 2007-08-06 364.099 31,458 -193 3.46% 11,453,838
2007-08-07 2007-08-03 384.327 31,651 -44 3.48% 12,164,337
2007-08-03 2007-08-01 397.812 31,695 -252 3.48% 12,608,660
2007-08-02 2007-07-31 411.297 31,947 +207 3.51% 13,139,719
2007-07-31 2007-07-27 384.327 31,740 +727 3.49% 12,198,542
2007-07-30 2007-07-26 411.297 31,013 +252 3.41% 12,755,567
2007-07-27 2007-07-25 418.040 30,761 +297 3.38% 12,859,329
2007-07-26 2007-07-24 418.040 30,464 -45 3.35% 12,735,171
2007-07-24 2007-07-20 438.268 30,509 +608 3.35% 13,371,111
2007-07-23 2007-07-19 391.070 29,901 +30 3.28% 11,693,375
2007-07-20 2007-07-18 391.070 29,871 -59 3.28% 11,681,643
2007-07-19 2007-07-17 404.555 29,930 -15 3.29% 12,108,327
2007-07-12 2007-07-10 418.040 29,945 +104 3.29% 12,518,208
2007-07-06 2007-07-04 404.555 29,841 -75 3.28% 12,072,321
2007-07-05 2007-07-03 364.099 29,916 +312 3.29% 10,892,397
2007-07-04 2007-06-29 411.297 29,604 +400 3.25% 12,176,049
2007-06-29 2007-06-27 431.525 29,204 +45 3.21% 12,602,261
2007-06-28 2007-06-26 438.268 29,159 +44 3.20% 12,779,449
2007-06-27 2007-06-25 445.010 29,115 -89 3.20% 12,956,476
2007-06-26 2007-06-22 465.238 29,204 3.21% 13,586,813

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top