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 0.690 466,739 +0 0.25% 322,050
2025-10-13 2025-10-09 0.700 466,739 +0 0.25% 326,717
2025-10-10 2025-10-08 0.680 466,739 +0 0.25% 317,383
2025-10-09 2025-10-06 0.690 466,739 +0 0.25% 322,050
2025-10-08 2025-10-03 0.680 466,739 +0 0.25% 317,383
2025-10-06 2025-10-02 0.700 466,739 +0 0.25% 326,717
2025-10-03 2025-09-30 0.700 466,739 +0 0.25% 326,717
2025-10-02 2025-09-29 0.670 466,739 +0 0.25% 312,715
2025-09-30 2025-09-26 0.670 466,739 +0 0.25% 312,715
2025-09-29 2025-09-25 0.710 466,739 +0 0.25% 331,385
2025-09-26 2025-09-24 0.690 466,739 +0 0.25% 322,050
2025-09-25 2025-09-23 0.690 466,739 +0 0.25% 322,050
2025-09-24 2025-09-22 0.690 466,739 +0 0.25% 322,050
2025-09-23 2025-09-19 0.670 466,739 +0 0.25% 312,715
2025-09-22 2025-09-18 0.670 466,739 +0 0.25% 312,715
2025-09-19 2025-09-17 0.670 466,739 +0 0.25% 312,715
2025-09-18 2025-09-16 0.660 466,739 +0 0.25% 308,048
2025-09-17 2025-09-15 0.660 466,739 +0 0.25% 308,048
2025-09-16 2025-09-12 0.670 466,739 -5,400 0.25% 312,715
2025-09-05 2025-09-03 0.680 472,139 -6,000 0.25% 321,055
2025-08-19 2025-08-15 0.640 478,139 -900 0.25% 306,009
2025-07-18 2025-07-16 0.700 479,039 -2,500 0.25% 335,327
2025-06-19 2025-06-17 0.650 481,539 -12,000 0.26% 313,000
2025-06-13 2025-06-11 0.750 493,539 -30,000 0.26% 370,154
2025-06-12 2025-06-10 0.520 523,539 +12,000 0.28% 272,240
2025-06-11 2025-06-09 0.480 511,539 -500 0.27% 245,539
2025-05-23 2025-05-21 0.500 512,039 -12,000 0.27% 256,020
2025-05-08 2025-05-06 0.530 524,039 +6,000 0.28% 277,741
2025-05-06 2025-04-30 0.530 518,039 +6,000 0.28% 274,561
2025-05-02 2025-04-29 0.530 512,039 -6,000 0.27% 271,381
2025-04-28 2025-04-24 0.550 518,039 -6,000 0.28% 284,921
2025-04-24 2025-04-22 0.485 524,039 -12,000 0.28% 254,159
2025-03-28 2025-03-26 0.550 536,039 +3,000 0.28% 294,821
2025-03-25 2025-03-21 0.590 533,039 -624 0.28% 314,493
2025-03-04 2025-02-28 0.540 533,663 -625 0.28% 288,178
2025-03-03 2025-02-27 0.540 534,288 -125 0.28% 288,516
2025-02-19 2025-02-17 0.550 534,413 +21,000 0.28% 293,927
2024-12-18 2024-12-16 0.640 513,413 -3,000 0.27% 328,584
2024-12-11 2024-12-09 0.630 516,413 +3 0.27% 325,340
2024-10-10 2024-10-08 0.770 516,410 -18,000 0.27% 397,636
2024-10-09 2024-10-07 0.850 534,410 +18,000 0.28% 454,248
2024-10-08 2024-10-04 0.840 516,410 -2 0.27% 433,784
2024-10-02 2024-09-27 0.680 516,412 -875 0.27% 351,160
2024-09-11 2024-09-09 0.600 517,287 -1,000 0.27% 310,372
2024-06-25 2024-06-21 0.920 518,287 +42,000 0.28% 476,824
2024-06-24 2024-06-20 0.880 476,287 -45,000 0.25% 419,133
2024-04-30 2024-04-26 0.580 521,287 -2,500 0.28% 302,346
2024-04-23 2024-04-19 0.610 523,787 +625 0.28% 319,510
2024-03-15 2024-03-13 0.710 523,162 -16,950 0.28% 371,445
2024-03-14 2024-03-12 0.740 540,112 -48,000 0.29% 399,683
2024-03-13 2024-03-11 0.750 588,112 -45,400 0.31% 441,084
2024-03-12 2024-03-08 0.730 633,512 -72,000 0.34% 462,464
2024-03-11 2024-03-07 0.760 705,512 +9,000 0.38% 536,189
2024-03-08 2024-03-06 0.770 696,512 +93,000 0.37% 536,314
2024-03-07 2024-03-05 0.740 603,512 +60,000 0.32% 446,599
2024-02-19 2024-02-15 0.610 543,512 +50 0.29% 331,542
2024-01-22 2024-01-18 0.740 543,462 -30,000 0.29% 402,162
2024-01-18 2024-01-16 0.740 573,462 -81,000 0.30% 424,362
2024-01-17 2024-01-15 0.770 654,462 +99,000 0.35% 503,936
2024-01-16 2024-01-12 0.830 555,462 -21,000 0.30% 461,033
2024-01-15 2024-01-11 0.680 576,462 +33,000 0.31% 391,994
2024-01-10 2024-01-08 0.900 543,462 -12,000 0.29% 489,116
2024-01-09 2024-01-05 0.500 555,462 -96,000 0.30% 277,731
2024-01-08 2024-01-04 0.460 651,462 -75,000 0.35% 299,673
2024-01-05 2024-01-03 0.455 726,462 +6,000 0.39% 330,540
2024-01-04 2024-01-02 0.450 720,462 +165,000 0.38% 324,208
2023-10-25 2023-10-20 0.395 555,462 +250 0.30% 219,407
2023-09-04 2023-08-30 0.510 555,212 +12,000 0.30% 283,158
2023-08-30 2023-08-28 0.580 543,212 +6,000 0.29% 315,063
2023-08-08 2023-08-04 0.690 537,212 -1,675 0.29% 370,676
2023-07-26 2023-07-24 0.750 538,887 -1,000 0.29% 404,165
2023-07-20 2023-07-18 0.750 539,887 +32 0.29% 404,915
2023-07-18 2023-07-13 0.760 539,855 +18,000 0.29% 410,290
2023-07-05 2023-07-03 0.770 521,855 -6,000 0.28% 401,828
2023-06-21 2023-06-19 1.010 527,855 -6,000 0.28% 533,134
2023-04-04 2023-03-31 1.050 533,855 +6,000 0.28% 560,548
2023-03-27 2023-03-23 1.080 527,855 -6,000 0.28% 570,083
2023-03-17 2023-03-15 1.020 533,855 +6,000 0.28% 544,532
2023-02-21 2023-02-17 0.930 527,855 +12,000 0.28% 490,905
2023-01-31 2023-01-27 1.030 515,855 +30,000 0.27% 531,331
2022-12-13 2022-12-09 1.040 485,855 -6,000 0.26% 505,289
2022-12-09 2022-12-07 1.060 491,855 -12,000 0.26% 521,366
2022-12-08 2022-12-06 0.970 503,855 +12,000 0.27% 488,739
2022-11-21 2022-11-17 1.200 491,855 +42,000 0.26% 590,226
2022-11-07 2022-11-03 0.860 449,855 -18,000 0.24% 386,875
2022-11-04 2022-11-02 0.930 467,855 +6,000 0.25% 435,105
2022-10-28 2022-10-26 1.370 461,855 +5 0.25% 632,741
2022-10-03 2022-09-29 1.370 461,850 +38 0.25% 632,734
2022-09-30 2022-09-28 1.370 461,812 +50 0.25% 632,682
2022-07-04 2022-06-29 1.440 461,762 -30,000 0.25% 664,937
2022-06-30 2022-06-28 1.470 491,762 -36,000 0.26% 722,890
2022-06-29 2022-06-27 1.790 527,762 +15,000 0.28% 944,694
2022-06-28 2022-06-24 1.640 512,762 -51,000 0.27% 840,930
2022-06-27 2022-06-23 1.620 563,762 -199,800 0.30% 913,294
2022-06-24 2022-06-22 1.750 763,562 +156,000 0.41% 1,336,234
2022-06-23 2022-06-21 1.490 607,562 +39,000 0.32% 905,267
2022-06-21 2022-06-17 1.270 568,562 +12,000 0.30% 722,074
2022-06-16 2022-06-14 1.300 556,562 +51,000 0.30% 723,531
2022-06-15 2022-06-13 1.370 505,562 -21,000 0.27% 692,620
2022-06-14 2022-06-10 1.240 526,562 -429,000 0.28% 652,937
2022-06-13 2022-06-09 1.150 955,562 +42,000 0.51% 1,098,896
2022-06-10 2022-06-08 1.180 913,562 +241,000 0.49% 1,078,003
2022-06-09 2022-06-07 1.130 672,562 +69,000 0.36% 759,995
2022-06-08 2022-06-06 1.090 603,562 -18,000 0.32% 657,883
2022-06-07 2022-06-02 1.100 621,562 -168,000 0.33% 683,718
2022-06-06 2022-06-01 1.100 789,562 +177,000 0.42% 868,518
2022-06-02 2022-05-31 1.110 612,562 -54,000 0.33% 679,944
2022-06-01 2022-05-30 1.110 666,562 +900 0.35% 739,884
2022-05-31 2022-05-27 1.080 665,662 +63,000 0.35% 718,915
2022-05-30 2022-05-26 1.120 602,662 -30,000 0.32% 674,981
2022-05-26 2022-05-24 1.050 632,662 +33,000 0.34% 664,295
2022-05-25 2022-05-23 1.050 599,662 +93,000 0.32% 629,645
2022-05-10 2022-05-05 1.090 506,662 -3,000 0.27% 552,262
2022-04-22 2022-04-20 1.140 509,662 -6,000 0.27% 581,015
2022-04-21 2022-04-19 1.240 515,662 -30,000 0.27% 639,421
2022-04-20 2022-04-14 1.180 545,662 +6,000 0.29% 643,881
2022-04-06 2022-04-01 0.950 539,662 -3,000 0.29% 512,679
2022-03-18 2022-03-16 0.900 542,662 -3,000 0.29% 488,396
2022-03-17 2022-03-15 0.820 545,662 +9,000 0.29% 447,443
2022-03-10 2022-03-08 0.950 536,662 -132,000 0.29% 509,829
2022-03-08 2022-03-04 1.000 668,662 -60,000 0.36% 668,662
2022-03-07 2022-03-03 1.030 728,662 -27,000 0.39% 750,522
2022-03-04 2022-03-02 1.060 755,662 -42,000 0.40% 801,002
2022-03-03 2022-03-01 1.020 797,662 +90,000 0.42% 813,615
2022-03-01 2022-02-25 1.050 707,662 -75,000 0.38% 743,045
2022-02-28 2022-02-24 1.010 782,662 -6,000 0.42% 790,489
2022-02-25 2022-02-23 1.050 788,662 +250 0.42% 828,095
2022-02-23 2022-02-21 1.080 788,412 +69,000 0.42% 851,485
2022-02-21 2022-02-17 1.110 719,412 +39,000 0.38% 798,547
2022-02-18 2022-02-16 1.100 680,412 +48,000 0.36% 748,453
2022-02-15 2022-02-11 1.100 632,412 -3,000 0.34% 695,653
2022-02-14 2022-02-10 1.100 635,412 +66,000 0.34% 698,953
2022-02-11 2022-02-09 1.060 569,412 +30,000 0.30% 603,577
2022-02-10 2022-02-08 1.090 539,412 -48,000 0.29% 587,959
2022-01-26 2022-01-24 1.060 587,412 -6,000 0.31% 622,657
2022-01-24 2022-01-20 1.080 593,412 +6,000 0.32% 640,885
2022-01-20 2022-01-18 1.100 587,412 +9,000 0.31% 646,153
2022-01-06 2022-01-04 1.230 578,412 -9,000 0.31% 711,447
2021-12-22 2021-12-20 1.110 587,412 +9,000 0.31% 652,027
2021-12-17 2021-12-15 1.180 578,412 -15,000 0.31% 682,526
2021-12-14 2021-12-10 1.190 593,412 -105,000 0.32% 706,160
2021-12-13 2021-12-09 1.270 698,412 +126,000 0.37% 886,983
2021-12-06 2021-12-02 1.030 572,412 -99,000 0.30% 589,584
2021-12-02 2021-11-30 1.130 671,412 -6,000 0.36% 758,696
2021-12-01 2021-11-29 1.240 677,412 +180,000 0.36% 839,991
2021-11-18 2021-11-16 0.950 497,412 -2,000 0.26% 472,541
2021-11-09 2021-11-05 0.900 499,412 -21,000 0.27% 449,471
2021-11-03 2021-11-01 0.930 520,412 +15,000 0.28% 483,983
2021-10-28 2021-10-26 0.990 505,412 -30,000 0.27% 500,358
2021-10-25 2021-10-21 1.030 535,412 +9,000 0.28% 551,474
2021-10-22 2021-10-20 1.090 526,412 -9,000 0.28% 573,789
2021-10-12 2021-10-08 0.950 535,412 -48,250 0.28% 508,641
2021-10-11 2021-10-07 0.980 583,662 -60,000 0.31% 571,989
2021-10-08 2021-10-06 0.980 643,662 -30,000 0.34% 630,789
2021-10-07 2021-10-05 1.030 673,662 +120,000 0.36% 693,872
2021-10-05 2021-09-30 0.890 553,662 -12,000 0.29% 492,759
2021-10-04 2021-09-29 0.860 565,662 +9,000 0.30% 486,469
2021-09-28 2021-09-24 0.880 556,662 -81,000 0.30% 489,863
2021-09-27 2021-09-23 0.980 637,662 +81,000 0.34% 624,909
2021-09-24 2021-09-21 0.860 556,662 +12,000 0.30% 478,729
2021-09-16 2021-09-14 0.960 544,662 -30,000 0.29% 522,876
2021-09-15 2021-09-13 1.060 574,662 +71,500 0.31% 609,142
2021-09-14 2021-09-10 1.010 503,162 -66,000 0.27% 508,194
2021-09-13 2021-09-09 1.010 569,162 +81,000 0.30% 574,854
2021-09-10 2021-09-08 0.970 488,162 -60,000 0.26% 473,517
2021-09-09 2021-09-07 1.030 548,162 +60,000 0.29% 564,607
2021-08-18 2021-08-16 0.730 488,162 +875 0.26% 356,358
2021-08-06 2021-08-04 0.830 487,287 -12,000 0.26% 404,448
2021-07-23 2021-07-21 0.920 499,287 -6,000 0.27% 459,344
2021-07-12 2021-07-08 0.900 505,287 -9,000 0.27% 454,758
2021-07-07 2021-07-05 1.000 514,287 -9,000 0.27% 514,287
2021-06-23 2021-06-21 1.050 523,287 -600 0.28% 549,451
2021-06-21 2021-06-17 1.070 523,887 -3,000 0.28% 560,559
2021-05-14 2021-05-12 1.180 526,887 -180,000 0.28% 621,727
2021-05-13 2021-05-11 1.220 706,887 +162,000 0.38% 862,402
2021-05-12 2021-05-10 1.290 544,887 +12,000 0.29% 702,904
2021-05-11 2021-05-07 1.180 532,887 +12,000 0.28% 628,807
2021-05-06 2021-05-04 1.060 520,887 -3,000 0.28% 552,140
2021-04-27 2021-04-23 1.020 523,887 -66,000 0.28% 534,365
2021-04-26 2021-04-22 1.060 589,887 +66,000 0.31% 625,280
2021-04-08 2021-04-01 1.090 523,887 -9,000 0.28% 571,037
2021-03-29 2021-03-25 1.070 532,887 -3,000 0.28% 570,189
2021-03-25 2021-03-23 1.140 535,887 -9,000 0.28% 610,911
2021-03-22 2021-03-18 1.130 544,887 +9,000 0.29% 615,722
2021-03-19 2021-03-17 1.140 535,887 -250 0.28% 610,911
2021-03-05 2021-03-03 1.180 536,137 -1,150 0.28% 632,642
2021-03-01 2021-02-25 1.230 537,287 -24,000 0.29% 660,863
2021-02-26 2021-02-24 1.160 561,287 -540,000 0.30% 651,093
2021-02-25 2021-02-23 1.290 1,101,287 +93,000 0.59% 1,420,660
2021-02-24 2021-02-22 1.330 1,008,287 +459,000 0.54% 1,341,022
2021-02-23 2021-02-19 1.340 549,287 -18,000 0.29% 736,045
2021-02-22 2021-02-18 1.360 567,287 +22,000 0.30% 771,510
2021-02-19 2021-02-17 1.330 545,287 +3,000 0.29% 725,232
2021-02-18 2021-02-16 1.230 542,287 -516,000 0.29% 667,013
2021-02-17 2021-02-11 1.150 1,058,287 -39,000 0.56% 1,217,030
2021-02-16 2021-02-09 1.200 1,097,287 +567,000 0.58% 1,316,744
2021-02-05 2021-02-03 1.140 530,287 -12,000 0.28% 604,527
2021-02-01 2021-01-28 1.070 542,287 -9,000 0.29% 580,247
2021-01-29 2021-01-27 1.120 551,287 -9,000 0.29% 617,441
2021-01-28 2021-01-26 1.130 560,287 -84,000 0.30% 633,124
2021-01-27 2021-01-25 1.140 644,287 -516,000 0.34% 734,487
2021-01-26 2021-01-22 1.160 1,160,287 +90,000 0.62% 1,345,933
2021-01-25 2021-01-21 1.210 1,070,287 +366,725 0.57% 1,295,047
2021-01-22 2021-01-20 1.130 703,562 -84,000 0.37% 795,025
2021-01-21 2021-01-19 1.170 787,562 +123,000 0.42% 921,448
2021-01-20 2021-01-18 1.310 664,562 -57,750 0.35% 870,576
2021-01-19 2021-01-15 1.150 722,312 +180,000 0.38% 830,659
2021-01-15 2021-01-13 1.090 542,312 -18,000 0.29% 591,120
2021-01-11 2021-01-07 1.130 560,312 -477,300 0.30% 633,153
2021-01-08 2021-01-06 1.110 1,037,612 +210,000 0.55% 1,151,749
2021-01-07 2021-01-05 1.140 827,612 +156,000 0.44% 943,478
2021-01-06 2021-01-04 1.120 671,612 +132,000 0.36% 752,205
2021-01-04 2020-12-29 1.140 539,612 -3,000 0.29% 615,158
2020-12-29 2020-12-24 1.160 542,612 +12,000 0.29% 629,430
2020-12-23 2020-12-21 1.400 530,612 -48,000 0.28% 742,857
2020-12-22 2020-12-18 0.900 578,612 -180,000 0.31% 520,751
2020-12-21 2020-12-17 0.870 758,612 -291,010 0.40% 659,992
2020-12-18 2020-12-16 0.900 1,049,622 +12,000 0.56% 944,660
2020-12-16 2020-12-14 0.940 1,037,622 +36,000 0.55% 975,365
2020-12-15 2020-12-11 0.940 1,001,622 -54,000 0.53% 941,525
2020-12-14 2020-12-10 0.940 1,055,622 +57,000 0.56% 992,285
2020-12-11 2020-12-09 0.910 998,622 +150,000 0.53% 908,746
2020-12-10 2020-12-08 0.960 848,622 +300,000 0.45% 814,677
2020-12-09 2020-12-07 1.010 548,622 -216,000 0.29% 554,108
2020-12-08 2020-12-04 0.880 764,622 -21,000 0.41% 672,867
2020-12-07 2020-12-03 0.850 785,622 +54,000 0.42% 667,779
2020-12-04 2020-12-02 0.850 731,622 +33,000 0.39% 621,879
2020-12-02 2020-11-30 0.830 698,622 +63,000 0.37% 579,856
2020-11-30 2020-11-26 0.840 635,622 -60,200 0.34% 533,922
2020-11-27 2020-11-25 0.910 695,822 -129,000 0.37% 633,198
2020-11-26 2020-11-24 0.920 824,822 +129,000 0.44% 758,836
2020-11-13 2020-11-11 0.840 695,822 -120,000 0.37% 584,490
2020-11-11 2020-11-09 0.850 815,822 +120,000 0.43% 693,449
2020-09-29 2020-09-25 0.910 695,822 -6,000 0.37% 633,198
2020-09-25 2020-09-23 1.000 701,822 +30,000 0.37% 701,822
2020-09-14 2020-09-10 1.130 671,822 -6,000 0.36% 759,159
2020-09-10 2020-09-08 1.130 677,822 -15,000 0.36% 765,939
2020-09-01 2020-08-28 1.280 692,822 +3,000 0.37% 886,812
2020-08-31 2020-08-27 1.300 689,822 +11,750 0.37% 896,769
2020-08-26 2020-08-24 1.400 678,072 +24,000 0.36% 949,301
2020-08-24 2020-08-20 1.400 654,072 +750 0.35% 915,701
2020-08-20 2020-08-18 1.410 653,322 -12,025 0.35% 921,184
2020-08-19 2020-08-17 1.420 665,347 +15,000 0.35% 944,793
2020-08-18 2020-08-14 1.410 650,347 -9,000 0.35% 916,989
2020-08-12 2020-08-10 1.470 659,347 -3,000 0.35% 969,240
2020-08-11 2020-08-07 1.500 662,347 +3,000 0.35% 993,520
2020-08-10 2020-08-06 1.410 659,347 -3,000 0.35% 929,679
2020-08-07 2020-08-05 1.370 662,347 -14,100 0.35% 907,415
2020-07-31 2020-07-29 1.390 676,447 -12,000 0.36% 940,261
2020-07-30 2020-07-28 1.390 688,447 -6,000 0.37% 956,941
2020-07-28 2020-07-24 1.460 694,447 -15,000 0.37% 1,013,893
2020-07-27 2020-07-23 1.510 709,447 +45,000 0.38% 1,071,265
2020-07-23 2020-07-21 1.510 664,447 +18,000 0.35% 1,003,315
2020-07-22 2020-07-20 1.420 646,447 +6,000 0.34% 917,955
2020-07-21 2020-07-17 1.500 640,447 +9,000 0.34% 960,670
2020-07-20 2020-07-16 1.380 631,447 -27,000 0.34% 871,397
2020-07-17 2020-07-15 1.600 658,447 -3,000 0.35% 1,053,515
2020-07-16 2020-07-14 1.080 661,447 +18,000 0.35% 714,363
2020-07-15 2020-07-13 1.220 643,447 -12,000 0.34% 785,005
2020-07-13 2020-07-09 1.350 655,447 -126,000 0.35% 884,853
2020-07-10 2020-07-08 1.360 781,447 +171,000 0.42% 1,062,768
2020-07-09 2020-07-07 1.400 610,447 -65,250 0.32% 854,626
2020-07-08 2020-07-06 1.370 675,697 +12,000 0.36% 925,705
2020-07-07 2020-07-03 1.540 663,697 +18,000 0.35% 1,022,093
2020-07-03 2020-06-30 1.660 645,697 -186,575 0.34% 1,071,857
2020-07-02 2020-06-29 1.830 832,272 -279,250 0.44% 1,523,058
2020-06-30 2020-06-26 1.600 1,111,522 +501,495 0.59% 1,778,435
2020-05-27 2020-05-25 0.420 610,027 +1,825 0.32% 256,211
2020-05-08 2020-05-06 0.425 608,202 -2,650 0.32% 258,486
2020-04-23 2020-04-21 0.440 610,852 +12 0.32% 268,775
2020-04-07 2020-04-03 0.435 610,840 -250 0.32% 265,715
2020-04-01 2020-03-30 0.430 611,090 -1,200 0.32% 262,769
2020-03-30 2020-03-26 0.490 612,290 +2,650 0.33% 300,022
2020-03-09 2020-03-05 0.650 609,640 -500 0.32% 396,266
2020-03-05 2020-03-03 0.640 610,140 -301 0.32% 390,490
2020-02-19 2020-02-17 0.750 610,441 -375 0.32% 457,831
2020-02-12 2020-02-10 0.750 610,816 -1,000 0.32% 458,112
2020-02-11 2020-02-07 0.790 611,816 -250 0.33% 483,335
2019-12-12 2019-12-10 0.740 612,066 -500 0.33% 452,929
2019-12-11 2019-12-09 0.750 612,566 +21,000 0.33% 459,424
2019-12-06 2019-12-04 0.810 591,566 +28,800 0.31% 479,168
2019-12-04 2019-12-02 0.930 562,766 -1,200 0.30% 523,372
2019-11-28 2019-11-26 1.010 563,966 +250 0.30% 569,606
2019-11-18 2019-11-14 0.980 563,716 -625 0.30% 552,442
2019-11-08 2019-11-06 1.100 564,341 +21,000 0.30% 620,775
2019-10-29 2019-10-25 1.120 543,341 -900 0.29% 608,542
2019-10-14 2019-10-10 0.950 544,241 +21,000 0.29% 517,029
2019-09-18 2019-09-16 1.000 523,241 +21,000 0.28% 523,241
2019-09-10 2019-09-06 1.060 502,241 -1,000 0.27% 532,375
2019-08-23 2019-08-21 1.170 503,241 -12 0.27% 588,792
2019-06-17 2019-06-13 1.330 503,253 -1,500 0.27% 669,326
2019-04-25 2019-04-23 1.520 504,753 -1 0.27% 767,225
2019-04-17 2019-04-15 1.540 504,754 -21,000 0.27% 777,321
2019-04-12 2019-04-10 1.540 525,754 -9,900 0.28% 809,661
2019-03-22 2019-03-20 1.500 535,654 -375 0.28% 803,481
2019-03-08 2019-03-06 1.670 536,029 -1,000 0.28% 895,168
2019-02-26 2019-02-22 1.480 537,029 +21,000 0.29% 794,803
2019-02-14 2019-02-12 1.300 516,029 -750 0.27% 670,838
2019-02-13 2019-02-11 1.360 516,779 -750 0.27% 702,819
2019-01-25 2019-01-23 1.260 517,529 -2,100 0.28% 652,087
2019-01-21 2019-01-17 1.230 519,629 +300 0.28% 639,144
2019-01-18 2019-01-16 1.200 519,329 +1,500 0.28% 623,195
2019-01-04 2019-01-02 1.270 517,829 +300 0.28% 657,643
2018-12-28 2018-12-24 1.290 517,529 -125 0.28% 667,612
2018-11-30 2018-11-28 1.330 517,654 +500 0.28% 688,480
2018-10-15 2018-10-11 1.340 517,154 -6,000 0.27% 692,986
2018-09-13 2018-09-11 1.360 523,154 -51 0.28% 711,489
2018-07-30 2018-07-26 1.270 523,205 +3,600 0.28% 664,470
2018-04-11 2018-04-09 1.730 519,605 -10,200 0.28% 898,917
2018-04-10 2018-04-06 1.660 529,805 -4,800 0.28% 879,476
2018-03-26 2018-03-22 1.830 534,605 -250 0.28% 978,327
2018-03-23 2018-03-21 1.820 534,855 +18,000 0.28% 973,436
2018-03-20 2018-03-16 1.860 516,855 -48,000 0.27% 961,350
2018-03-08 2018-03-06 1.880 564,855 +63,000 0.30% 1,061,927
2018-02-14 2018-02-12 1.860 501,855 -250 0.27% 933,450
2018-02-02 2018-01-31 1.980 502,105 -9,900 0.27% 994,168
2018-02-01 2018-01-30 1.970 512,005 -250 0.27% 1,008,650
2018-01-25 2018-01-23 2.000 512,255 +3,000 0.27% 1,024,510
2018-01-19 2018-01-17 2.160 509,255 -30,000 0.27% 1,099,991
2018-01-18 2018-01-16 2.170 539,255 -1,500 0.29% 1,170,183
2018-01-16 2018-01-12 2.230 540,755 +30,000 0.29% 1,205,884
2018-01-12 2018-01-10 2.250 510,755 +2,700 0.27% 1,149,199
2018-01-11 2018-01-09 2.150 508,055 -18,150 0.27% 1,092,318
2018-01-10 2018-01-08 2.150 526,205 +27,900 0.28% 1,131,341
2018-01-09 2018-01-05 2.060 498,305 +9,000 0.26% 1,026,508
2018-01-08 2018-01-04 1.970 489,305 -48,000 0.26% 963,931
2018-01-04 2018-01-02 1.900 537,305 -7,000 0.29% 1,020,879
2017-12-07 2017-12-05 1.940 544,305 -19,800 0.29% 1,055,952
2017-12-01 2017-11-29 2.050 564,105 -161,400 0.30% 1,156,415
2017-11-03 2017-11-01 2.350 725,505 +19,800 0.39% 1,704,937
2017-11-01 2017-10-30 2.400 705,705 -9,900 0.38% 1,693,692
2017-10-23 2017-10-19 2.400 715,605 -21,000 0.38% 1,717,452
2017-10-12 2017-10-10 2.600 736,605 +107,700 0.39% 1,915,173
2017-10-11 2017-10-09 2.450 628,905 +71,700 0.33% 1,540,817
2017-10-10 2017-10-06 2.220 557,205 -100 0.30% 1,236,995
2017-09-26 2017-09-22 2.320 557,305 +19,800 0.30% 1,292,948
2017-09-21 2017-09-19 2.300 537,505 +19,800 0.29% 1,236,262
2017-09-06 2017-09-04 2.260 517,705 -3,750 0.28% 1,170,013
2017-08-09 2017-08-07 2.400 521,455 -500 0.28% 1,251,492
2017-08-04 2017-08-02 2.360 521,955 +50 0.28% 1,231,814
2017-06-30 2017-06-28 2.200 521,905 -51,000 0.28% 1,148,191
2017-06-28 2017-06-26 2.420 572,905 -25,800 0.30% 1,386,430
2017-06-26 2017-06-22 2.470 598,705 +46,800 0.32% 1,478,801
2017-06-09 2017-06-07 2.480 551,905 -62 0.29% 1,368,724
2017-05-31 2017-05-26 2.700 551,967 -27,000 0.29% 1,490,311
2017-05-29 2017-05-25 2.750 578,967 +6,000 0.31% 1,592,159
2017-05-25 2017-05-23 2.490 572,967 +21,000 0.30% 1,426,688
2017-05-24 2017-05-22 2.600 551,967 +21,300 0.29% 1,435,114
2017-05-23 2017-05-19 2.750 530,667 +8,700 0.28% 1,459,334
2017-05-17 2017-05-15 2.260 521,967 -51,600 0.28% 1,179,645
2017-04-21 2017-04-19 2.310 573,567 -600 0.30% 1,324,940
2017-04-18 2017-04-12 2.470 574,167 +600 0.31% 1,418,192
2017-03-23 2017-03-21 2.850 573,567 -9,300 0.30% 1,634,666
2017-03-22 2017-03-20 2.900 582,867 +9,900 0.31% 1,690,314
2017-03-20 2017-03-16 2.850 572,967 -300 0.30% 1,632,956
2017-03-17 2017-03-15 2.750 573,267 -12,600 0.30% 1,576,484
2017-03-16 2017-03-14 2.800 585,867 -300 0.31% 1,640,428
2017-03-14 2017-03-10 2.800 586,167 -12,000 0.31% 1,641,268
2017-03-09 2017-03-07 2.900 598,167 -13 0.32% 1,734,684
2017-03-08 2017-03-06 2.800 598,180 -12,000 0.32% 1,674,904
2017-03-02 2017-02-28 2.950 610,180 -19,800 0.32% 1,800,031
2017-02-23 2017-02-21 3.150 629,980 +12,000 0.33% 1,984,437
2017-02-20 2017-02-16 3.100 617,980 +19,800 0.33% 1,915,738
2017-02-15 2017-02-13 3.050 598,180 -23,700 0.32% 1,824,449
2017-02-14 2017-02-10 2.950 621,880 +19,500 0.33% 1,834,546
2017-02-13 2017-02-09 2.900 602,380 +19,800 0.32% 1,746,902
2017-02-10 2017-02-08 2.900 582,580 +300 0.31% 1,689,482
2017-01-10 2017-01-06 3.000 582,280 -14,100 0.32% 1,746,840
2017-01-09 2017-01-05 3.150 596,380 +13,800 0.33% 1,878,597
2017-01-05 2017-01-03 2.800 582,580 +2,100 0.32% 1,631,224
2016-12-29 2016-12-23 2.700 580,480 +12,000 0.32% 1,567,296
2016-12-28 2016-12-22 2.800 568,480 -9,900 0.31% 1,591,744
2016-12-22 2016-12-20 2.900 578,380 -18,000 0.32% 1,677,302
2016-12-20 2016-12-16 3.050 596,380 +9,900 0.33% 1,818,959
2016-12-19 2016-12-15 3.150 586,480 +9,000 0.32% 1,847,412
2016-12-16 2016-12-14 3.350 577,480 -2,400 0.32% 1,934,558
2016-12-15 2016-12-13 2.850 579,880 -3,900 0.32% 1,652,658
2016-12-13 2016-12-09 3.000 583,780 +2,700 0.32% 1,751,340
2016-12-12 2016-12-08 2.950 581,080 -325,200 0.32% 1,714,186
2016-12-09 2016-12-07 3.150 906,280 +1,200 0.50% 2,854,782
2016-12-08 2016-12-06 3.150 905,080 +3,600 0.50% 2,851,002
2016-12-06 2016-12-02 3.800 901,480 -5,100 0.49% 3,425,624
2016-12-05 2016-12-01 3.850 906,580 +3,300 0.50% 3,490,333
2016-12-02 2016-11-30 3.850 903,280 +9,900 0.50% 3,477,628
2016-12-01 2016-11-29 3.900 893,380 +5,100 0.49% 3,484,182
2016-11-23 2016-11-21 3.900 888,280 +17,400 0.49% 3,464,292
2016-11-22 2016-11-18 3.900 870,880 -1,800 0.48% 3,396,432
2016-11-17 2016-11-15 4.150 872,680 -5,100 0.48% 3,621,622
2016-11-16 2016-11-14 4.150 877,780 -3,000 0.48% 3,642,787
2016-11-15 2016-11-11 4.200 880,780 +8,100 0.48% 3,699,276
2016-11-14 2016-11-10 4.050 872,680 -3,000 0.48% 3,534,354
2016-11-11 2016-11-09 3.900 875,680 -4,200 0.48% 3,415,152
2016-11-09 2016-11-07 4.200 879,880 +1,050 0.48% 3,695,496
2016-11-08 2016-11-04 4.150 878,830 -78,000 0.48% 3,647,144
2016-11-07 2016-11-03 4.150 956,830 +4,750 0.53% 3,970,844
2016-11-04 2016-11-02 4.250 952,080 +50,100 0.52% 4,046,340
2016-11-03 2016-11-01 4.350 901,980 +47,400 0.50% 3,923,613
2016-11-02 2016-10-31 3.700 854,580 -35,300 0.47% 3,161,946
2016-11-01 2016-10-28 4.300 889,880 -89,700 0.49% 3,826,484
2016-10-31 2016-10-27 4.550 979,580 -116,700 0.54% 4,457,089
2016-10-28 2016-10-26 4.400 1,096,280 -52,500 0.61% 4,823,632
2016-10-27 2016-10-25 4.750 1,148,780 +57,300 0.64% 5,456,705
2016-10-26 2016-10-24 5.000 1,091,480 +10,800 0.61% 5,457,400
2016-10-25 2016-10-20 5.000 1,080,680 +300 0.60% 5,403,400
2016-10-24 2016-10-19 4.850 1,080,380 +15,600 0.60% 5,239,843
2016-10-20 2016-10-18 4.900 1,064,780 +34,500 0.60% 5,217,422
2016-10-19 2016-10-17 5.100 1,030,280 +361,050 0.58% 5,254,428
2016-10-18 2016-10-14 4.850 669,230 -134,400 0.37% 3,245,765
2016-10-17 2016-10-13 4.950 803,630 +20,700 0.45% 3,977,968
2016-10-14 2016-10-12 4.600 782,930 +137,400 0.44% 3,601,478
2016-10-13 2016-10-11 4.750 645,530 +76,200 0.36% 3,066,267
2016-10-12 2016-10-07 4.950 569,330 +66,925 0.32% 2,818,183
2016-10-11 2016-10-06 5.000 502,405 +59,500 0.28% 2,512,025
2016-10-07 2016-10-05 2.900 442,905 -10,200 0.25% 1,284,424
2016-10-06 2016-10-04 3.000 453,105 -3,300 0.25% 1,359,315
2016-10-05 2016-10-03 3.100 456,405 +6,000 0.26% 1,414,855
2016-10-04 2016-09-30 2.900 450,405 +10,200 0.25% 1,306,174
2016-10-03 2016-09-29 2.950 440,205 -4,200 0.25% 1,298,605
2016-09-30 2016-09-28 3.300 444,405 +12,600 0.25% 1,466,536
2016-09-29 2016-09-27 3.150 431,805 -15,650 0.24% 1,360,186
2016-09-26 2016-09-22 1.650 447,455 +8,100 0.25% 738,301
2016-09-20 2016-09-15 1.690 439,355 -500 0.25% 742,510
2016-09-15 2016-09-13 1.660 439,855 +3,900 0.25% 730,159
2016-09-07 2016-09-05 1.660 435,955 +31,200 0.24% 723,685
2016-08-17 2016-08-15 1.610 404,755 -375 0.23% 651,656
2016-08-11 2016-08-09 1.600 405,130 -4,000 0.23% 648,208
2016-08-10 2016-08-08 1.560 409,130 +3,900 0.23% 638,243
2016-07-26 2016-07-22 1.600 405,230 +300 0.23% 648,368
2016-07-20 2016-07-18 1.630 404,930 +1,500 0.23% 660,036
2016-05-31 2016-05-27 1.750 403,430 -50 0.23% 706,002
2016-05-30 2016-05-26 1.750 403,480 -1,250 0.23% 706,090
2016-05-12 2016-05-10 1.870 404,730 -14,100 0.23% 756,845
2016-05-11 2016-05-09 1.900 418,830 -10,800 0.23% 795,777
2016-05-10 2016-05-06 1.980 429,630 +900 0.24% 850,667
2016-05-09 2016-05-05 2.080 428,730 +18,900 0.24% 891,758
2016-04-18 2016-04-14 1.780 409,830 -6,000 0.23% 729,497
2016-04-12 2016-04-08 1.730 415,830 -300 0.23% 719,386
2016-04-11 2016-04-07 1.780 416,130 +6,300 0.23% 740,711
2016-03-17 2016-03-15 2.100 409,830 -14,100 0.23% 860,643
2016-03-11 2016-03-09 2.140 423,930 +14,100 0.24% 907,210
2016-03-10 2016-03-08 2.310 409,830 +5,100 0.23% 946,707
2016-03-09 2016-03-07 1.980 404,730 +11,100 0.23% 801,365
2016-03-04 2016-03-02 1.480 393,630 -4,500 0.22% 582,572
2016-03-01 2016-02-26 1.450 398,130 -12,300 0.22% 577,288
2016-02-26 2016-02-24 1.380 410,430 -700 0.23% 566,393
2016-02-23 2016-02-19 1.290 411,130 -6,000 0.23% 530,358
2016-02-22 2016-02-18 1.300 417,130 -9,000 0.23% 542,269
2016-01-06 2016-01-04 1.710 426,130 +100 0.24% 728,682
2015-12-11 2015-12-09 1.870 426,030 +2,100 0.24% 796,676
2015-12-03 2015-12-01 2.030 423,930 -2,100 0.24% 860,578
2015-11-25 2015-11-23 2.080 426,030 +5,700 0.24% 886,142
2015-11-24 2015-11-20 2.090 420,330 +8,400 0.24% 878,490
2015-11-19 2015-11-17 2.100 411,930 +6,000 0.24% 865,053
2015-10-16 2015-10-14 2.300 405,930 -19,725 0.23% 933,639
2015-09-18 2015-09-16 2.500 425,655 -500 0.25% 1,064,137
2015-08-25 2015-08-21 2.700 426,155 -50,400 0.25% 1,150,618
2015-08-12 2015-08-10 3.150 476,555 -500 0.28% 1,501,148
2015-08-07 2015-08-05 3.200 477,055 -5,700 0.28% 1,526,576
2015-08-03 2015-07-30 3.000 482,755 +4,525 0.28% 1,448,265
2015-07-31 2015-07-29 3.000 478,230 +9,300 0.28% 1,434,690
2015-07-29 2015-07-27 3.100 468,930 -2,400 0.28% 1,453,683
2015-07-28 2015-07-24 3.300 471,330 -4,800 0.28% 1,555,389
2015-07-23 2015-07-21 3.500 476,130 +13,800 0.28% 1,666,455
2015-07-17 2015-07-15 3.600 462,330 -21,900 0.27% 1,664,388
2015-07-15 2015-07-13 3.500 484,230 +18,000 0.28% 1,694,805
2015-07-14 2015-07-10 3.250 466,230 -26,100 0.27% 1,515,247
2015-07-13 2015-07-09 3.050 492,330 +15,000 0.29% 1,501,606
2015-07-10 2015-07-08 2.500 477,330 -8,900 0.28% 1,193,325
2015-07-09 2015-07-07 3.000 486,230 -25,800 0.29% 1,458,690
2015-07-07 2015-07-03 3.850 512,030 -1,250 0.30% 1,971,315
2015-06-30 2015-06-26 4.500 513,280 -200 0.30% 2,309,760
2015-06-23 2015-06-19 4.900 513,480 -3,000 0.30% 2,516,052
2015-06-19 2015-06-17 5.100 516,480 +39,000 0.30% 2,634,048
2015-06-18 2015-06-16 5.300 477,480 -19,800 0.28% 2,530,644
2015-06-16 2015-06-12 5.400 497,280 -12,000 0.29% 2,685,312
2015-06-15 2015-06-11 5.300 509,280 +12,000 0.30% 2,699,184
2015-06-12 2015-06-10 5.300 497,280 -3,900 0.29% 2,635,584
2015-06-11 2015-06-09 5.500 501,180 -15,294 0.30% 2,756,490
2015-06-10 2015-06-08 5.500 516,474 -4,750 0.31% 2,840,607
2015-06-05 2015-06-03 5.600 521,224 -2,100 0.31% 2,918,854
2015-06-04 2015-06-02 5.500 523,324 +6,000 0.31% 2,878,282
2015-06-01 2015-05-28 5.700 517,324 -25,500 0.31% 2,948,747
2015-05-29 2015-05-27 5.900 542,824 +43,800 0.32% 3,202,662
2015-05-28 2015-05-26 5.700 499,024 -9,000 0.30% 2,844,437
2015-05-27 2015-05-22 6.000 508,024 +8,400 0.30% 3,048,144
2015-05-26 2015-05-21 5.400 499,624 -13,750 0.30% 2,697,970
2015-05-22 2015-05-20 5.500 513,374 +27,900 0.30% 2,823,557
2015-05-21 2015-05-19 5.700 485,474 -6,600 0.29% 2,767,202
2015-05-18 2015-05-14 4.650 492,074 -30,000 0.29% 2,288,144
2015-05-13 2015-05-11 5.000 522,074 +300 0.31% 2,610,370
2015-05-12 2015-05-08 4.900 521,774 -11,100 0.31% 2,556,693
2015-05-11 2015-05-07 4.850 532,874 +9,000 0.32% 2,584,439
2015-05-08 2015-05-06 5.000 523,874 +9,600 0.31% 2,619,370
2015-05-06 2015-05-04 5.000 514,274 +16,200 0.30% 2,571,370
2015-05-05 2015-04-30 5.300 498,074 -9,300 0.29% 2,639,792
2015-05-04 2015-04-29 5.200 507,374 -7,200 0.30% 2,638,345
2015-04-30 2015-04-28 5.300 514,574 -36,600 0.30% 2,727,242
2015-04-29 2015-04-27 4.950 551,174 -2,400 0.33% 2,728,311
2015-04-28 2015-04-24 4.800 553,574 +65,400 0.33% 2,657,155
2015-04-27 2015-04-23 4.850 488,174 -900 0.29% 2,367,644
2015-04-24 2015-04-22 4.900 489,074 +3,600 0.29% 2,396,463
2015-04-23 2015-04-21 4.800 485,474 +7,200 0.29% 2,330,275
2015-04-21 2015-04-17 4.900 478,274 +3,000 0.28% 2,343,543
2015-04-20 2015-04-16 5.300 475,274 -19,825 0.28% 2,518,952
2015-04-17 2015-04-15 5.400 495,099 +54,300 0.29% 2,673,535
2015-04-16 2015-04-14 5.100 440,799 -2,400 0.26% 2,248,075
2015-04-15 2015-04-13 4.400 443,199 +21,900 0.26% 1,950,076
2015-04-14 2015-04-10 4.000 421,299 -9,900 0.25% 1,685,196
2015-04-13 2015-04-09 3.900 431,199 +2,050 0.26% 1,681,676
2015-04-10 2015-04-08 3.600 429,149 -2,350 0.25% 1,544,936
2015-04-09 2015-04-02 3.350 431,499 -8,400 0.26% 1,445,522
2015-04-08 2015-04-01 3.350 439,899 +5,400 0.26% 1,473,662
2015-04-01 2015-03-30 3.400 434,499 -19,800 0.26% 1,477,297
2015-03-27 2015-03-25 3.450 454,299 +16,500 0.27% 1,567,332
2015-03-26 2015-03-24 3.300 437,799 -21,600 0.26% 1,444,737
2015-03-24 2015-03-20 3.350 459,399 +6,600 0.27% 1,538,987
2015-03-20 2015-03-18 3.200 452,799 +15,000 0.27% 1,448,957
2015-03-19 2015-03-17 3.300 437,799 -200 0.26% 1,444,737
2015-03-12 2015-03-10 3.850 437,999 +38,400 0.26% 1,686,296
2015-03-09 2015-03-05 4.400 399,599 +11,400 0.24% 1,758,236
2015-03-03 2015-02-27 3.850 388,199 -500 0.23% 1,494,566
2015-03-02 2015-02-26 3.700 388,699 +3,000 0.23% 1,438,186
2015-02-10 2015-02-06 3.800 385,699 +3,000 0.23% 1,465,656
2015-02-09 2015-02-05 3.800 382,699 +6,000 0.23% 1,454,256
2015-02-04 2015-02-02 4.000 376,699 -1,000 0.22% 1,506,796
2015-01-28 2015-01-26 4.000 377,699 -750 0.22% 1,510,796
2014-12-23 2014-12-19 4.100 378,449 -600 0.22% 1,551,641
2014-12-12 2014-12-10 4.600 379,049 +4,800 0.22% 1,743,625
2014-12-10 2014-12-08 5.300 374,249 -2,100 0.22% 1,983,520
2014-12-09 2014-12-05 5.600 376,349 -1,275 0.22% 2,107,554
2014-12-01 2014-11-27 6.000 377,624 -725 0.22% 2,265,744
2014-11-28 2014-11-26 6.400 378,349 -250 0.22% 2,421,434
2014-11-27 2014-11-25 6.500 378,599 -1,143,796 0.22% 2,460,893
2014-11-14 2014-11-12 6.920 1,522,395 +1,141,796 0.90% 10,534,973
2014-11-12 2014-11-10 6.680 380,599 -23,025 0.23% 2,542,401
2014-11-11 2014-11-07 6.520 403,624 +5,000 0.24% 2,631,628
2014-11-07 2014-11-05 6.800 398,624 +5,000 0.24% 2,710,643
2014-11-06 2014-11-04 7.080 393,624 +12,000 0.23% 2,786,858
2014-11-04 2014-10-31 6.840 381,624 -6,125 0.23% 2,610,308
2014-11-03 2014-10-30 6.720 387,749 +2,250 0.23% 2,605,673
2014-10-29 2014-10-27 6.320 385,499 -500 0.23% 2,436,354
2014-10-28 2014-10-24 6.440 385,999 -500 0.23% 2,485,834
2014-10-23 2014-10-21 6.720 386,499 -500 0.23% 2,597,273
2014-10-22 2014-10-20 6.720 386,999 +2,250 0.23% 2,600,633
2014-10-17 2014-10-15 6.880 384,749 +7,000 0.23% 2,647,073
2014-10-16 2014-10-14 6.800 377,749 +2,750 0.22% 2,568,693
2014-10-15 2014-10-13 6.960 374,999 -8,625 0.22% 2,609,993
2014-10-09 2014-10-07 7.000 383,624 +275 0.23% 2,685,368
2014-10-08 2014-10-06 7.120 383,349 -50 0.23% 2,729,445
2014-10-07 2014-10-03 6.880 383,399 -500 0.23% 2,637,785
2014-10-03 2014-09-29 6.880 383,899 -5,000 0.23% 2,641,225
2014-09-30 2014-09-26 7.120 388,899 +7,500 0.23% 2,768,961
2014-09-29 2014-09-25 7.480 381,399 -7,500 0.23% 2,852,865
2014-09-26 2014-09-24 7.600 388,899 -6,750 0.23% 2,955,632
2014-09-25 2014-09-23 7.760 395,649 +14,800 0.23% 3,070,236
2014-09-24 2014-09-22 7.440 380,849 -16,875 0.23% 2,833,517
2014-09-22 2014-09-18 9.080 397,724 +12,500 0.24% 3,611,334
2014-08-28 2014-08-26 9.240 385,224 -2,500 0.23% 3,559,470
2014-08-27 2014-08-25 9.440 387,724 +5,250 0.23% 3,660,115
2014-08-26 2014-08-22 9.960 382,474 -16,000 0.23% 3,809,441
2014-08-25 2014-08-21 10.000 398,474 -35,900 0.24% 3,984,740
2014-08-22 2014-08-20 10.400 434,374 +33,075 0.26% 4,517,490
2014-08-21 2014-08-19 8.960 401,299 -3,750 0.24% 3,595,639
2014-08-19 2014-08-15 9.040 405,049 -3,875 0.24% 3,661,643
2014-08-18 2014-08-14 8.840 408,924 -2,500 0.24% 3,614,888
2014-08-15 2014-08-13 8.960 411,424 +975 0.24% 3,686,359
2014-08-12 2014-08-08 8.640 410,449 +1,250 0.24% 3,546,279
2014-07-31 2014-07-29 9.080 409,199 +3,000 0.24% 3,715,527
2014-07-30 2014-07-28 8.840 406,199 -5 0.24% 3,590,799
2014-07-28 2014-07-24 8.800 406,204 -425 0.24% 3,574,595
2014-07-25 2014-07-23 8.520 406,629 -12,500 0.24% 3,464,479
2014-07-23 2014-07-21 8.360 419,129 -10,500 0.25% 3,503,918
2014-07-22 2014-07-18 8.360 429,629 +12,500 0.25% 3,591,698
2014-07-21 2014-07-17 8.560 417,129 -27,625 0.25% 3,570,624
2014-07-18 2014-07-16 8.720 444,754 -2,500 0.26% 3,878,255
2014-07-17 2014-07-15 8.800 447,254 +2,500 0.26% 3,935,835
2014-07-16 2014-07-14 8.520 444,754 -20,000 0.26% 3,789,304
2014-07-15 2014-07-11 8.640 464,754 -20,000 0.28% 4,015,475
2014-07-14 2014-07-10 9.000 484,754 +5,000 0.29% 4,362,786
2014-07-11 2014-07-09 8.760 479,754 -2,500 0.28% 4,202,645
2014-07-08 2014-07-04 8.920 482,254 -5,000 0.29% 4,301,706
2014-07-07 2014-07-03 9.240 487,254 +26,500 0.29% 4,502,227
2014-07-04 2014-07-02 8.480 460,754 -7,500 0.27% 3,907,194
2014-07-03 2014-06-30 8.600 468,254 +3,875 0.28% 4,026,984
2014-07-02 2014-06-27 8.800 464,379 -350 0.27% 4,086,535
2014-06-25 2014-06-23 8.400 464,729 +2,500 0.28% 3,903,724
2014-06-23 2014-06-19 8.960 462,229 +7,525 0.27% 4,141,572
2014-06-19 2014-06-17 9.520 454,704 -46,400 0.27% 4,328,782
2014-06-18 2014-06-16 9.200 501,104 +6,500 0.30% 4,610,157
2014-06-16 2014-06-12 9.960 494,604 +11,500 0.29% 4,926,256
2014-06-13 2014-06-11 10.200 483,104 +17,000 0.29% 4,927,661
2014-06-12 2014-06-10 9.640 466,104 +26,500 0.28% 4,493,243
2014-06-11 2014-06-09 9.680 439,604 +6,000 0.26% 4,255,367
2014-06-10 2014-06-06 8.840 433,604 -16,000 0.26% 3,833,059
2014-06-09 2014-06-05 9.000 449,604 +72,500 0.27% 4,046,436
2014-06-06 2014-06-04 7.400 377,104 +8,350 0.22% 2,790,570
2014-06-05 2014-06-03 7.720 368,754 +9,900 0.22% 2,846,781
2014-06-03 2014-05-29 6.880 358,854 -1,250 0.21% 2,468,916
2014-05-28 2014-05-26 7.400 360,104 +5,000 0.21% 2,664,770
2014-05-26 2014-05-22 8.040 355,104 +2,000 0.21% 2,855,036
2014-05-19 2014-05-15 6.320 353,104 +5,000 0.21% 2,231,617
2014-05-14 2014-05-12 6.760 348,104 +6,250 0.21% 2,353,183
2014-05-07 2014-05-02 6.160 341,854 -2,250 0.20% 2,105,821
2014-04-30 2014-04-28 6.560 344,104 +5,325 0.20% 2,257,322
2014-04-28 2014-04-24 7.080 338,779 +1,250 0.20% 2,398,555
2014-04-17 2014-04-15 7.120 337,529 -35,000 0.20% 2,403,206
2014-04-16 2014-04-14 7.520 372,529 -1,500 0.22% 2,801,418
2014-04-15 2014-04-11 7.720 374,029 +25 0.22% 2,887,504
2014-04-10 2014-04-08 8.000 374,004 -3,750 0.22% 2,992,032
2014-04-08 2014-04-04 8.480 377,754 +7,500 0.22% 3,203,354
2014-04-07 2014-04-03 8.440 370,254 +33,800 0.22% 3,124,944
2014-04-04 2014-04-02 8.520 336,454 +1,200 0.20% 2,866,588
2014-04-03 2014-04-01 8.520 335,254 -1,000 0.20% 2,856,364
2014-03-31 2014-03-27 8.560 336,254 -6,350 0.20% 2,878,334
2014-03-26 2014-03-24 8.840 342,604 -5,000 0.20% 3,028,619
2014-03-25 2014-03-21 8.600 347,604 +5,000 0.21% 2,989,394
2014-03-21 2014-03-19 8.760 342,604 +2,500 0.20% 3,001,211
2014-03-17 2014-03-13 8.960 340,104 -6,775 0.20% 3,047,332
2014-03-11 2014-03-07 9.240 346,879 +8,925 0.21% 3,205,162
2014-03-10 2014-03-06 9.000 337,954 +3,750 0.20% 3,041,586
2014-03-07 2014-03-05 9.320 334,204 -450 0.20% 3,114,781
2014-03-05 2014-03-03 9.200 334,654 +8,750 0.20% 3,078,817
2014-02-21 2014-02-19 9.480 325,904 +1,825 0.19% 3,089,570
2014-02-12 2014-02-10 9.440 324,079 -1,550 0.19% 3,059,306
2014-02-11 2014-02-07 9.600 325,629 -10,475 0.19% 3,126,038
2014-02-10 2014-02-06 9.560 336,104 -1,050 0.20% 3,213,154
2014-02-07 2014-02-05 9.560 337,154 -10,975 0.20% 3,223,192
2014-02-05 2014-01-30 9.760 348,129 +7,500 0.21% 3,397,739
2014-01-24 2014-01-22 9.720 340,629 -1,250 0.20% 3,310,914
2014-01-17 2014-01-15 10.000 341,879 +7,500 0.20% 3,418,790
2014-01-16 2014-01-14 9.920 334,379 -17,925 0.20% 3,317,040
2014-01-15 2014-01-13 10.400 352,304 -14,350 0.21% 3,663,962
2014-01-14 2014-01-10 9.960 366,654 +12,200 0.22% 3,651,874
2014-01-13 2014-01-09 10.000 354,454 -250 0.21% 3,544,540
2014-01-08 2014-01-06 9.480 354,704 +500 0.21% 3,362,594
2014-01-07 2014-01-03 9.400 354,204 -2,500 0.21% 3,329,518
2013-12-27 2013-12-20 9.200 356,704 -2,750 0.21% 3,281,677
2013-12-23 2013-12-19 9.440 359,454 +5,000 0.21% 3,393,246
2013-12-13 2013-12-11 10.200 354,454 -1,925 0.21% 3,615,431
2013-12-10 2013-12-06 10.000 356,379 +15,000 0.21% 3,563,790
2013-12-09 2013-12-05 10.000 341,379 +22,500 0.20% 3,413,790
2013-12-05 2013-12-03 10.600 318,879 -250 0.19% 3,380,117
2013-12-03 2013-11-29 10.600 319,129 +3,750 0.19% 3,382,767
2013-12-02 2013-11-28 10.600 315,379 -7,750 0.19% 3,343,017
2013-11-29 2013-11-27 10.400 323,129 +1,500 0.19% 3,360,542
2013-11-28 2013-11-26 10.200 321,629 +13,675 0.19% 3,280,616
2013-11-27 2013-11-25 10.800 307,954 -6,250 0.18% 3,325,903
2013-11-26 2013-11-22 10.800 314,204 +15,250 0.19% 3,393,403
2013-11-25 2013-11-21 11.200 298,954 -38,625 0.18% 3,348,285
2013-11-22 2013-11-20 10.600 337,579 -1,250 0.20% 3,578,337
2013-11-21 2013-11-19 9.960 338,829 +12,487 0.20% 3,374,737
2013-11-20 2013-11-18 10.000 326,342 -3,250 0.19% 3,263,420
2013-11-19 2013-11-15 9.840 329,592 +1,250 0.20% 3,243,185
2013-11-18 2013-11-14 9.840 328,342 +2,500 0.19% 3,230,885
2013-11-15 2013-11-13 9.600 325,842 -37,500 0.19% 3,128,083
2013-11-14 2013-11-12 9.680 363,342 +11,375 0.22% 3,517,151
2013-11-13 2013-11-11 10.000 351,967 -5,550 0.21% 3,519,670
2013-11-12 2013-11-08 9.800 357,517 +6,250 0.21% 3,503,667
2013-11-08 2013-11-06 10.000 351,267 +7,500 0.21% 3,512,670
2013-11-07 2013-11-05 10.200 343,767 +2,500 0.20% 3,506,423
2013-11-06 2013-11-04 10.200 341,267 +2,500 0.20% 3,480,923
2013-11-05 2013-11-01 10.400 338,767 -500 0.20% 3,523,177
2013-11-04 2013-10-31 10.800 339,267 +3,800 0.20% 3,664,084
2013-11-01 2013-10-30 10.200 335,467 +23,250 0.20% 3,421,763
2013-10-31 2013-10-29 9.920 312,217 -5,000 0.18% 3,097,193
2013-10-29 2013-10-25 9.960 317,217 -1,250 0.19% 3,159,481
2013-10-28 2013-10-24 10.000 318,467 -1,250 0.19% 3,184,670
2013-10-25 2013-10-23 10.200 319,717 -27,175 0.19% 3,261,113
2013-10-24 2013-10-22 10.400 346,892 -8,750 0.21% 3,607,677
2013-10-23 2013-10-21 10.200 355,642 +14,925 0.21% 3,627,548
2013-10-22 2013-10-18 10.400 340,717 +2,500 0.20% 3,543,457
2013-10-21 2013-10-17 11.200 338,217 +22,500 0.20% 3,788,030
2013-10-17 2013-10-15 9.720 315,717 -1,250 0.19% 3,068,769
2013-10-16 2013-10-11 9.680 316,967 -11,175 0.19% 3,068,241
2013-10-15 2013-10-10 9.600 328,142 -5,025 0.19% 3,150,163
2013-10-09 2013-10-07 9.720 333,167 +2,500 0.20% 3,238,383
2013-10-08 2013-10-04 9.680 330,667 +5,000 0.20% 3,200,857
2013-10-07 2013-10-03 9.800 325,667 -17,625 0.19% 3,191,537
2013-10-03 2013-09-30 9.520 343,292 -175 0.20% 3,268,140
2013-10-02 2013-09-27 9.720 343,467 +2,500 0.20% 3,338,499
2013-09-27 2013-09-25 9.640 340,967 -3,350 0.20% 3,286,922
2013-09-26 2013-09-24 9.920 344,317 +7,500 0.20% 3,415,625
2013-09-19 2013-09-17 10.000 336,817 -1,375 0.20% 3,368,170
2013-09-16 2013-09-12 10.200 338,192 +25,000 0.20% 3,449,558
2013-09-13 2013-09-11 10.400 313,192 +18,725 0.19% 3,257,197
2013-09-12 2013-09-10 10.600 294,467 +7,200 0.17% 3,121,350
2013-09-11 2013-09-09 10.200 287,267 +5,000 0.17% 2,930,123
2013-09-09 2013-09-05 10.400 282,267 +7,500 0.17% 2,935,577
2013-08-20 2013-08-16 10.600 274,767 +2,500 0.16% 2,912,530
2013-08-16 2013-08-13 11.400 272,267 +2,500 0.16% 3,103,844
2013-08-15 2013-08-12 11.000 269,767 -8,750 0.16% 2,967,437
2013-08-13 2013-08-09 10.800 278,517 -1,250 0.16% 3,007,984
2013-08-01 2013-07-30 9.800 279,767 +2,500 0.17% 2,741,717
2013-07-31 2013-07-29 10.000 277,267 -1,500 0.16% 2,772,670
2013-07-29 2013-07-25 10.000 278,767 +175 0.17% 2,787,670
2013-07-26 2013-07-24 10.400 278,592 +2,500 0.16% 2,897,357
2013-07-23 2013-07-19 10.000 276,092 +2,500 0.16% 2,760,920
2013-07-19 2013-07-17 10.200 273,592 +2,500 0.16% 2,790,638
2013-07-18 2013-07-16 10.200 271,092 -1,750 0.16% 2,765,138
2013-07-16 2013-07-12 10.800 272,842 +1,375 0.16% 2,946,694
2013-07-12 2013-07-10 10.400 271,467 +2,500 0.16% 2,823,257
2013-07-11 2013-07-09 11.000 268,967 -2,500 0.16% 2,958,637
2013-07-10 2013-07-08 9.640 271,467 -3,000 0.16% 2,616,942
2013-07-09 2013-07-05 9.480 274,467 -5,000 0.16% 2,601,947
2013-07-08 2013-07-04 9.400 279,467 -9,500 0.17% 2,626,990
2013-06-27 2013-06-25 9.040 288,967 -1,700 0.17% 2,612,262
2013-06-20 2013-06-18 9.920 290,667 +10,000 0.17% 2,883,417
2013-06-18 2013-06-14 9.880 280,667 -1,250 0.17% 2,772,990
2013-06-17 2013-06-13 9.600 281,917 -1,250 0.17% 2,706,403
2013-06-14 2013-06-11 9.960 283,167 +6,250 0.17% 2,820,343
2013-06-13 2013-06-10 10.400 276,917 -3,750 0.16% 2,879,937
2013-06-07 2013-06-05 11.000 280,667 +4,000 0.17% 3,087,337
2013-06-05 2013-06-03 11.800 276,667 +6,250 0.16% 3,264,671
2013-06-04 2013-05-31 12.000 270,417 -5,000 0.16% 3,245,004
2013-05-28 2013-05-24 12.200 275,417 +1,000 0.16% 3,360,087
2013-05-27 2013-05-23 12.000 274,417 +4,750 0.16% 3,293,004
2013-05-23 2013-05-21 12.600 269,667 +1,575 0.16% 3,397,804
2013-05-22 2013-05-20 13.000 268,092 -5,000 0.16% 3,485,196
2013-05-20 2013-05-15 13.200 273,092 +3,750 0.16% 3,604,814
2013-05-16 2013-05-14 12.800 269,342 +925 0.16% 3,447,578
2013-05-13 2013-05-09 13.200 268,417 +3,750 0.16% 3,543,104
2013-05-10 2013-05-08 13.400 264,667 +5,000 0.16% 3,546,538
2013-05-08 2013-05-06 13.000 259,667 -2,500 0.15% 3,375,671
2013-05-06 2013-05-02 12.800 262,167 +2,500 0.16% 3,355,738
2013-04-30 2013-04-26 13.200 259,667 -250 0.15% 3,427,604
2013-04-29 2013-04-25 13.800 259,917 -16,500 0.15% 3,586,855
2013-04-26 2013-04-24 13.000 276,417 +5,750 0.16% 3,593,421
2013-04-24 2013-04-22 12.600 270,667 -750 0.16% 3,410,404
2013-04-23 2013-04-19 12.800 271,417 -7,500 0.16% 3,474,138
2013-04-19 2013-04-17 12.200 278,917 +2,500 0.17% 3,402,787
2013-04-18 2013-04-16 12.400 276,417 +5,250 0.16% 3,427,571
2013-04-11 2013-04-09 13.000 271,167 -2,500 0.16% 3,525,171
2013-04-10 2013-04-08 12.400 273,667 +2,500 0.16% 3,393,471
2013-04-09 2013-04-05 12.800 271,167 +1,250 0.16% 3,470,938
2013-04-05 2013-04-02 13.200 269,917 +2,500 0.16% 3,562,904
2013-04-03 2013-03-28 12.400 267,417 +2,500 0.16% 3,315,971
2013-03-28 2013-03-26 13.000 264,917 -1,850 0.16% 3,443,921
2013-03-21 2013-03-19 13.200 266,767 +1,250 0.16% 3,521,324
2013-03-20 2013-03-18 13.400 265,517 +1,350 0.16% 3,557,928
2013-03-19 2013-03-15 13.800 264,167 +1,250 0.16% 3,645,505
2013-03-15 2013-03-13 14.200 262,917 +3,750 0.16% 3,733,421
2013-03-14 2013-03-12 14.800 259,167 +3,500 0.15% 3,835,672
2013-03-13 2013-03-11 15.200 255,667 -3,250 0.15% 3,886,138
2013-03-12 2013-03-08 14.600 258,917 +1,250 0.15% 3,780,188
2013-03-11 2013-03-07 14.600 257,667 +5,000 0.15% 3,761,938
2013-03-07 2013-03-05 15.000 252,667 +2,500 0.15% 3,790,005
2013-03-05 2013-03-01 15.200 250,167 -500 0.15% 3,802,538
2013-03-04 2013-02-28 15.800 250,667 -3,750 0.15% 3,960,539
2013-03-01 2013-02-27 15.000 254,417 -750 0.15% 3,816,255
2013-02-28 2013-02-26 15.000 255,167 +1,000 0.15% 3,827,505
2013-02-26 2013-02-22 15.200 254,167 +1,750 0.15% 3,863,338
2013-02-25 2013-02-21 15.400 252,417 +2,500 0.15% 3,887,222
2013-02-21 2013-02-19 16.000 249,917 +25 0.15% 3,998,672
2013-02-20 2013-02-18 16.800 249,892 -950 0.15% 4,198,186
2013-02-19 2013-02-15 16.800 250,842 +1,250 0.15% 4,214,146
2013-02-14 2013-02-07 16.800 249,592 -975 0.15% 4,193,146
2013-02-07 2013-02-05 16.800 250,567 -1,500 0.15% 4,209,526
2013-02-06 2013-02-04 17.200 252,067 +250 0.15% 4,335,552
2013-02-05 2013-02-01 16.800 251,817 -8,000 0.15% 4,230,526
2013-02-04 2013-01-31 16.200 259,817 +2,500 0.15% 4,209,035
2013-02-01 2013-01-30 17.000 257,317 -2,525 0.15% 4,374,389
2013-01-31 2013-01-29 16.800 259,842 +5,000 0.15% 4,365,346
2013-01-30 2013-01-28 16.800 254,842 +6,775 0.15% 4,281,346
2013-01-29 2013-01-25 16.600 248,067 +1,250 0.15% 4,117,912
2013-01-28 2013-01-24 17.200 246,817 +2,500 0.15% 4,245,252
2013-01-25 2013-01-23 17.200 244,317 +6,250 0.14% 4,202,252
2013-01-24 2013-01-22 17.800 238,067 +3,750 0.14% 4,237,593
2013-01-23 2013-01-21 18.400 234,317 -2,500 0.14% 4,311,433
2013-01-22 2013-01-18 18.400 236,817 -750 0.14% 4,357,433
2013-01-21 2013-01-17 17.800 237,567 -18,750 0.14% 4,228,693
2013-01-18 2013-01-16 18.200 256,317 +21,250 0.15% 4,664,969
2013-01-17 2013-01-15 18.200 235,067 -2,000 0.14% 4,278,219
2013-01-16 2013-01-14 19.200 237,067 -6,000 0.14% 4,551,686
2013-01-15 2013-01-11 19.400 243,067 -34,250 0.14% 4,715,500
2013-01-14 2013-01-10 20.800 277,317 +125 0.16% 5,768,194
2013-01-11 2013-01-09 19.800 277,192 -1,125 0.16% 5,488,402
2013-01-10 2013-01-08 19.000 278,317 +37,000 0.16% 5,288,023
2013-01-09 2013-01-07 17.200 241,317 -18,175 0.14% 4,150,652
2013-01-08 2013-01-04 16.600 259,492 +12,425 0.15% 4,307,567
2013-01-07 2013-01-03 17.000 247,067 -9,250 0.15% 4,200,139
2013-01-04 2013-01-02 15.800 256,317 -5,000 0.15% 4,049,809
2013-01-03 2012-12-31 15.000 261,317 +25,000 0.15% 3,919,755
2013-01-02 2012-12-27 14.800 236,317 -250 0.14% 3,497,492
2012-12-28 2012-12-24 14.600 236,567 +972 0.14% 3,453,878
2012-12-27 2012-12-20 14.600 235,595 -68,750 0.14% 3,439,687
2012-12-21 2012-12-19 15.400 304,345 -6,625 0.18% 4,686,913
2012-12-20 2012-12-18 15.000 310,970 +11,625 0.18% 4,664,550
2012-12-19 2012-12-17 14.200 299,345 +3,750 0.18% 4,250,699
2012-12-18 2012-12-14 14.000 295,595 -1,250 0.17% 4,138,330
2012-12-17 2012-12-13 14.200 296,845 -13,250 0.18% 4,215,199
2012-12-13 2012-12-11 13.400 310,095 -3,750 0.18% 4,155,273
2012-12-12 2012-12-10 13.400 313,845 -1,750 0.19% 4,205,523
2012-12-10 2012-12-06 13.400 315,595 -3,300 0.19% 4,228,973
2012-12-07 2012-12-05 13.600 318,895 +8,825 0.19% 4,336,972
2012-12-03 2012-11-29 13.200 310,070 -1,750 0.18% 4,092,924
2012-11-30 2012-11-28 12.600 311,820 +3,000 0.18% 3,928,932
2012-11-29 2012-11-27 13.600 308,820 +725 0.18% 4,199,952
2012-11-28 2012-11-26 14.200 308,095 +2,500 0.18% 4,374,949
2012-11-27 2012-11-23 14.600 305,595 +1,775 0.18% 4,461,687
2012-11-26 2012-11-22 14.000 303,820 -750 0.18% 4,253,480
2012-11-23 2012-11-21 14.000 304,570 -5,000 0.18% 4,263,980
2012-11-22 2012-11-20 14.200 309,570 +4,250 0.18% 4,395,894
2012-11-21 2012-11-19 14.000 305,320 +500 0.18% 4,274,480
2012-11-20 2012-11-16 14.000 304,820 +750 0.18% 4,267,480
2012-11-15 2012-11-13 14.600 304,070 +750 0.18% 4,439,422
2012-11-13 2012-11-09 15.600 303,320 +125 0.18% 4,731,792
2012-11-12 2012-11-08 15.200 303,195 -200 0.18% 4,608,564
2012-11-09 2012-11-07 16.000 303,395 +1,825 0.18% 4,854,320
2012-11-08 2012-11-06 16.400 301,570 -500 0.18% 4,945,748
2012-11-07 2012-11-05 16.600 302,070 +250 0.18% 5,014,362
2012-11-06 2012-11-02 15.400 301,820 -1,950 0.18% 4,648,028
2012-11-02 2012-10-31 14.800 303,770 +750 0.18% 4,495,796
2012-11-01 2012-10-30 14.400 303,020 -1,000 0.18% 4,363,488
2012-10-31 2012-10-29 14.800 304,020 +500 0.18% 4,499,496
2012-10-30 2012-10-26 14.800 303,520 +6,000 0.18% 4,492,096
2012-10-29 2012-10-25 16.000 297,520 -6,100 0.18% 4,760,320
2012-10-26 2012-10-24 15.200 303,620 +3,425 0.18% 4,615,024
2012-10-25 2012-10-22 14.200 300,195 +1,875 0.18% 4,262,769
2012-10-22 2012-10-18 13.600 298,320 -737 0.18% 4,057,152
2012-10-18 2012-10-16 13.000 299,057 -2,575 0.18% 3,887,741
2012-10-17 2012-10-15 12.800 301,632 -3,750 0.18% 3,860,890
2012-10-16 2012-10-12 13.200 305,382 +5,750 0.18% 4,031,042
2012-10-15 2012-10-11 13.000 299,632 +2,500 0.18% 3,895,216
2012-10-12 2012-10-10 13.200 297,132 -400 0.18% 3,922,142
2012-10-11 2012-10-09 13.600 297,532 -1,200 0.18% 4,046,435
2012-10-09 2012-10-05 13.400 298,732 +1,950 0.18% 4,003,009
2012-10-05 2012-10-03 13.600 296,782 +3,750 0.18% 4,036,235
2012-09-28 2012-09-26 12.400 293,032 -4,550 0.17% 3,633,597
2012-09-24 2012-09-20 13.200 297,582 -750 0.18% 3,928,082
2012-09-21 2012-09-19 13.600 298,332 -50 0.18% 4,057,315
2012-09-20 2012-09-18 13.600 298,382 +6,500 0.18% 4,057,995
2012-09-19 2012-09-17 12.600 291,882 -2,500 0.17% 3,677,713
2012-09-18 2012-09-14 12.800 294,382 +1,250 0.17% 3,768,090
2012-09-17 2012-09-13 12.000 293,132 +2,000 0.17% 3,517,584
2012-09-12 2012-09-10 12.200 291,132 -2,000 0.17% 3,551,810
2012-09-11 2012-09-07 12.600 293,132 +5,250 0.17% 3,693,463
2012-09-10 2012-09-06 12.200 287,882 +2,500 0.17% 3,512,160
2012-09-03 2012-08-30 13.200 285,382 -100 0.17% 3,767,042
2012-08-31 2012-08-29 13.800 285,482 +750 0.17% 3,939,652
2012-08-30 2012-08-28 13.600 284,732 -700 0.17% 3,872,355
2012-08-28 2012-08-24 14.200 285,432 +1,000 0.17% 4,053,134
2012-08-23 2012-08-21 14.000 284,432 -300 0.17% 3,982,048
2012-08-20 2012-08-16 13.400 284,732 +2,500 0.17% 3,815,409
2012-08-13 2012-08-09 14.800 282,232 -12,700 0.17% 4,177,034
2012-08-10 2012-08-08 14.600 294,932 +2,875 0.17% 4,306,007
2012-08-09 2012-08-07 13.600 292,057 +2,450 0.17% 3,971,975
2012-08-08 2012-08-06 13.600 289,607 +625 0.17% 3,938,655
2012-08-07 2012-08-03 13.800 288,982 -1,125 0.17% 3,987,952
2012-08-06 2012-08-02 13.800 290,107 +11,475 0.17% 4,003,477
2012-08-02 2012-07-31 12.200 278,632 -5,000 0.16% 3,399,310
2012-07-27 2012-07-25 12.000 283,632 -2,250 0.17% 3,403,584
2012-07-26 2012-07-24 12.800 285,882 +2,500 0.17% 3,659,290
2012-07-20 2012-07-18 14.000 283,382 -1,250 0.17% 3,967,348
2012-07-19 2012-07-17 14.200 284,632 -1,250 0.17% 4,041,774
2012-07-18 2012-07-16 14.000 285,882 +250 0.17% 4,002,348
2012-07-17 2012-07-13 14.600 285,632 -1,250 0.17% 4,170,227
2012-07-12 2012-07-10 15.000 286,882 -500 0.17% 4,303,230
2012-07-11 2012-07-09 15.400 287,382 -2,500 0.17% 4,425,683
2012-07-10 2012-07-06 15.800 289,882 +3,000 0.17% 4,580,136
2012-07-09 2012-07-05 15.000 286,882 -2,000 0.17% 4,303,230
2012-07-06 2012-07-04 15.000 288,882 -2,500 0.17% 4,333,230
2012-07-05 2012-07-03 14.400 291,382 +50 0.17% 4,195,901
2012-07-04 2012-06-29 16.400 291,332 +750 0.17% 4,777,845
2012-06-29 2012-06-27 17.000 290,582 +1,250 0.17% 4,939,894
2012-06-28 2012-06-26 17.200 289,332 +1,000 0.17% 4,976,510
2012-06-26 2012-06-22 17.800 288,332 -400 0.17% 5,132,310
2012-06-22 2012-06-20 17.800 288,732 -113 0.17% 5,139,430
2012-06-20 2012-06-18 17.600 288,845 -2,500 0.17% 5,083,672
2012-06-19 2012-06-15 17.400 291,345 +2,200 0.17% 5,069,403
2012-06-15 2012-06-13 17.600 289,145 -950 0.17% 5,088,952
2012-06-14 2012-06-12 17.200 290,095 -3,000 0.17% 4,989,634
2012-06-13 2012-06-11 17.600 293,095 -2,625 0.17% 5,158,472
2012-06-11 2012-06-07 20.400 295,720 +225 0.18% 6,032,688
2012-06-06 2012-06-04 20.000 295,495 +500 0.17% 5,909,900
2012-06-01 2012-05-30 20.800 294,995 -2,250 0.17% 6,135,896
2012-05-31 2012-05-29 21.200 297,245 +3,750 0.18% 6,301,594
2012-05-30 2012-05-28 20.400 293,495 +1,000 0.17% 5,987,298
2012-05-29 2012-05-25 20.400 292,495 +2,500 0.17% 5,966,898
2012-05-28 2012-05-24 20.400 289,995 -200 0.17% 5,915,898
2012-05-24 2012-05-22 21.200 290,195 -575 0.17% 6,152,134
2012-05-23 2012-05-21 21.200 290,770 -3,750 0.17% 6,164,324
2012-05-22 2012-05-18 20.800 294,520 -1,750 0.17% 6,126,016
2012-05-18 2012-05-16 21.200 296,270 +4,325 0.18% 6,280,924
2012-05-16 2012-05-14 22.800 291,945 -3,500 0.17% 6,656,346
2012-05-15 2012-05-11 22.800 295,445 +3,000 0.17% 6,736,146
2012-05-14 2012-05-10 22.000 292,445 +2,500 0.17% 6,433,790
2012-05-11 2012-05-09 23.600 289,945 -11,000 0.17% 6,842,702
2012-05-09 2012-05-07 24.800 300,945 +250 0.18% 7,463,436
2012-05-08 2012-05-04 25.600 300,695 +1,250 0.18% 7,697,792
2012-05-04 2012-05-02 26.800 299,445 +1,250 0.18% 8,025,126
2012-05-03 2012-04-30 26.000 298,195 +750 0.18% 7,753,070
2012-05-02 2012-04-27 25.600 297,445 +1,000 0.18% 7,614,592
2012-04-30 2012-04-26 25.200 296,445 +1,750 0.18% 7,470,414
2012-04-27 2012-04-25 25.200 294,695 -6,725 0.17% 7,426,314
2012-04-26 2012-04-24 26.400 301,420 -13,300 0.18% 7,957,488
2012-04-25 2012-04-23 26.400 314,720 -2,475 0.19% 8,308,608
2012-04-23 2012-04-19 27.600 317,195 -750 0.19% 8,754,582
2012-04-20 2012-04-18 28.000 317,945 +25,750 0.19% 8,902,460
2012-04-19 2012-04-17 27.600 292,195 -250 0.17% 8,064,582
2012-04-18 2012-04-16 27.600 292,445 -2,925 0.17% 8,071,482
2012-04-17 2012-04-13 26.800 295,370 -1,250 0.17% 7,915,916
2012-04-16 2012-04-12 26.800 296,620 +2,500 0.18% 7,949,416
2012-04-13 2012-04-11 26.800 294,120 -1,250 0.17% 7,882,416
2012-04-11 2012-04-05 27.600 295,370 +1,250 0.17% 8,152,212
2012-04-10 2012-04-03 27.600 294,120 -750 0.17% 8,117,712
2012-04-05 2012-04-02 26.000 294,870 -7,500 0.17% 7,666,620
2012-04-03 2012-03-30 26.000 302,370 -2,500 0.18% 7,861,620
2012-04-02 2012-03-29 27.600 304,870 -7,750 0.18% 8,414,412
2012-03-30 2012-03-28 28.400 312,620 -500 0.19% 8,878,408
2012-03-29 2012-03-27 29.200 313,120 +14,000 0.19% 9,143,104
2012-03-28 2012-03-26 28.400 299,120 +450 0.18% 8,495,008
2012-03-27 2012-03-23 28.400 298,670 -250 0.18% 8,482,228
2012-03-26 2012-03-22 28.400 298,920 +1,250 0.18% 8,489,328
2012-03-23 2012-03-21 29.200 297,670 -3,500 0.18% 8,691,964
2012-03-22 2012-03-20 30.000 301,170 +1,900 0.18% 9,035,100
2012-03-21 2012-03-19 30.400 299,270 -3,655 0.18% 9,097,808
2012-03-20 2012-03-16 31.200 302,925 +875 0.18% 9,451,260
2012-03-19 2012-03-15 31.600 302,050 +125 0.18% 9,544,780
2012-03-16 2012-03-14 32.400 301,925 +7,750 0.18% 9,782,370
2012-03-15 2012-03-13 32.800 294,175 +3,250 0.17% 9,648,940
2012-03-14 2012-03-12 32.400 290,925 -3,000 0.17% 9,425,970
2012-03-13 2012-03-09 33.200 293,925 +6,875 0.17% 9,758,310
2012-03-12 2012-03-08 33.200 287,050 -2,375 0.17% 9,530,060
2012-03-09 2012-03-07 33.200 289,425 +1,880 0.17% 9,608,910
2012-03-08 2012-03-06 33.200 287,545 +6,300 0.17% 9,546,494
2012-03-07 2012-03-05 36.000 281,245 -30,500 0.17% 10,124,820
2012-03-06 2012-03-02 33.200 311,745 -11,000 0.19% 10,349,934
2012-03-05 2012-03-01 32.800 322,745 -13,250 0.20% 10,586,036
2012-03-02 2012-02-29 32.400 335,995 +48,250 0.20% 10,886,238
2012-03-01 2012-02-28 32.400 287,745 +1,500 0.17% 9,322,938
2012-02-29 2012-02-27 32.400 286,245 -3,750 0.17% 9,274,338
2012-02-28 2012-02-24 33.600 289,995 +4,625 0.18% 9,743,832
2012-02-27 2012-02-23 31.600 285,370 -7,750 0.17% 9,017,692
2012-02-24 2012-02-22 32.000 293,120 +375 0.18% 9,379,840
2012-02-23 2012-02-21 32.400 292,745 +8,250 0.18% 9,484,938
2012-02-22 2012-02-20 30.800 284,495 -7,500 0.17% 8,762,446
2012-02-21 2012-02-17 31.600 291,995 +4,075 0.18% 9,227,042
2012-02-20 2012-02-16 31.600 287,920 -4,200 0.17% 9,098,272
2012-02-17 2012-02-15 32.400 292,120 +7,575 0.18% 9,464,688
2012-02-16 2012-02-14 31.200 284,545 +3,000 0.17% 8,877,804
2012-02-15 2012-02-13 31.600 281,545 +1,000 0.17% 8,896,822
2012-02-14 2012-02-10 32.000 280,545 +2,500 0.17% 8,977,440
2012-02-13 2012-02-09 33.200 278,045 -725 0.17% 9,231,094
2012-02-10 2012-02-08 33.200 278,770 -250 0.17% 9,255,164
2012-02-09 2012-02-07 31.200 279,020 -250 0.17% 8,705,424
2012-02-07 2012-02-03 32.800 279,270 +3,000 0.17% 9,160,056
2012-02-06 2012-02-02 30.400 276,270 -5,500 0.17% 8,398,608
2012-02-03 2012-02-01 29.200 281,770 +7,000 0.17% 8,227,684
2012-02-02 2012-01-31 28.400 274,770 -1,075 0.17% 7,803,468
2012-02-01 2012-01-30 28.400 275,845 +3,500 0.17% 7,833,998
2012-01-31 2012-01-27 28.400 272,345 -1,550 0.16% 7,734,598
2012-01-30 2012-01-26 29.600 273,895 -2,000 0.17% 8,107,292
2012-01-27 2012-01-20 28.000 275,895 +675 0.17% 7,725,060
2012-01-26 2012-01-19 28.000 275,220 +1,250 0.17% 7,706,160
2012-01-19 2012-01-17 28.000 273,970 -925 0.17% 7,671,160
2012-01-18 2012-01-16 26.400 274,895 +1,750 0.17% 7,257,228
2012-01-17 2012-01-13 27.200 273,145 +750 0.17% 7,429,544
2012-01-16 2012-01-12 26.800 272,395 -1,500 0.16% 7,300,186
2012-01-13 2012-01-11 27.600 273,895 +3,125 0.17% 7,559,502
2012-01-12 2012-01-10 26.000 270,770 +1,750 0.16% 7,040,020
2012-01-11 2012-01-09 26.400 269,020 -24,925 0.16% 7,102,128
2012-01-10 2012-01-06 25.200 293,945 -2,000 0.18% 7,407,414
2012-01-09 2012-01-05 27.200 295,945 +625 0.18% 8,049,704
2012-01-03 2011-12-29 28.400 295,320 +1,239 0.18% 8,387,088
2011-12-30 2011-12-28 28.800 294,081 -12,200 0.18% 8,469,533
2011-12-29 2011-12-23 29.600 306,281 -12,500 0.19% 9,065,918
2011-12-22 2011-12-20 30.400 318,781 -2,500 0.19% 9,690,942
2011-12-20 2011-12-16 30.000 321,281 -2,000 0.19% 9,638,430
2011-12-19 2011-12-15 28.800 323,281 +1,250 0.20% 9,310,493
2011-12-16 2011-12-14 30.400 322,031 +250 0.19% 9,789,742
2011-12-15 2011-12-13 30.800 321,781 +500 0.19% 9,910,855
2011-12-14 2011-12-12 31.200 321,281 +750 0.19% 10,023,967
2011-12-13 2011-12-09 31.600 320,531 +1,100 0.19% 10,128,780
2011-12-12 2011-12-08 32.400 319,431 -600 0.19% 10,349,564
2011-12-09 2011-12-07 32.400 320,031 -1,250 0.19% 10,369,004
2011-12-08 2011-12-06 32.000 321,281 -13,000 0.19% 10,280,992
2011-12-06 2011-12-02 33.200 334,281 -8,500 0.20% 11,098,129
2011-12-05 2011-12-01 33.600 342,781 -7,250 0.21% 11,517,442
2011-12-02 2011-11-30 32.000 350,031 +6,750 0.21% 11,200,992
2011-12-01 2011-11-29 34.000 343,281 +17,000 0.21% 11,671,554
2011-11-30 2011-11-28 33.200 326,281 +67,250 0.20% 10,832,529
2011-11-29 2011-11-25 30.800 259,031 +500 0.16% 7,978,155
2011-11-28 2011-11-24 32.000 258,531 +1,500 0.16% 8,272,992
2011-11-25 2011-11-23 31.600 257,031 -4,325 0.16% 8,122,180
2011-11-24 2011-11-22 33.600 261,356 -2,250 0.16% 8,781,562
2011-11-23 2011-11-21 34.800 263,606 +1,200 0.16% 9,173,489
2011-11-21 2011-11-17 33.200 262,406 -6,750 0.16% 8,711,879
2011-11-18 2011-11-16 33.600 269,156 +8,975 0.16% 9,043,642
2011-11-17 2011-11-15 34.800 260,181 -31,925 0.16% 9,054,299
2011-11-16 2011-11-14 36.000 292,106 +33,500 0.18% 10,515,816
2011-11-15 2011-11-11 34.000 258,606 -11,975 0.16% 8,792,604
2011-11-14 2011-11-10 29.200 270,581 -22,500 0.16% 7,900,965
2011-11-11 2011-11-09 30.000 293,081 +2,250 0.18% 8,792,430
2011-11-10 2011-11-08 30.000 290,831 -48,775 0.18% 8,724,930
2011-11-09 2011-11-07 30.000 339,606 -1,500 0.21% 10,188,180
2011-11-08 2011-11-04 30.000 341,106 +11,000 0.21% 10,233,180
2011-11-07 2011-11-03 29.600 330,106 -1,250 0.20% 9,771,138
2011-11-04 2011-11-02 29.600 331,356 +39,250 0.20% 9,808,138
2011-11-03 2011-11-01 28.800 292,106 -10,250 0.18% 8,412,653
2011-11-02 2011-10-31 30.400 302,356 +7,675 0.18% 9,191,622
2011-11-01 2011-10-28 30.000 294,681 +31,250 0.18% 8,840,430
2011-10-31 2011-10-27 31.200 263,431 -7,900 0.16% 8,219,047
2011-10-28 2011-10-26 28.000 271,331 +1,750 0.16% 7,597,268
2011-10-27 2011-10-25 26.400 269,581 -1,250 0.16% 7,116,938
2011-10-26 2011-10-24 26.400 270,831 -500 0.16% 7,149,938
2011-10-25 2011-10-21 24.400 271,331 +1,750 0.16% 6,620,476
2011-10-24 2011-10-20 23.200 269,581 +1,050 0.16% 6,254,279
2011-10-21 2011-10-19 24.400 268,531 -2,250 0.16% 6,552,156
2011-10-20 2011-10-18 23.600 270,781 -41,750 0.16% 6,390,432
2011-10-19 2011-10-17 26.800 312,531 -5,775 0.19% 8,375,831
2011-10-18 2011-10-14 26.000 318,306 +1,275 0.19% 8,275,956
2011-10-17 2011-10-13 28.000 317,031 +23,750 0.19% 8,876,868
2011-10-14 2011-10-12 26.000 293,281 +10,825 0.18% 7,625,306
2011-10-13 2011-10-11 22.400 282,456 +19,675 0.17% 6,327,014
2011-10-12 2011-10-10 20.800 262,781 -14,625 0.16% 5,465,845
2011-10-11 2011-10-07 21.200 277,406 +14,875 0.17% 5,881,007
2011-10-07 2011-10-04 18.600 262,531 -1,250 0.16% 4,883,077
2011-10-04 2011-09-30 20.400 263,781 -400 0.16% 5,381,132
2011-10-03 2011-09-28 20.000 264,181 -250 0.16% 5,283,620
2011-09-30 2011-09-27 19.800 264,431 -1,050 0.16% 5,235,734
2011-09-28 2011-09-26 18.600 265,481 -3,775 0.16% 4,937,947
2011-09-27 2011-09-23 20.400 269,256 -7,750 0.16% 5,492,822
2011-09-26 2011-09-22 20.800 277,006 +500 0.17% 5,761,725
2011-09-23 2011-09-21 23.600 276,506 +3,300 0.17% 6,525,542
2011-09-22 2011-09-20 25.600 273,206 +750 0.17% 6,994,074
2011-09-20 2011-09-16 27.600 272,456 -1,500 0.16% 7,519,786
2011-09-19 2011-09-15 27.600 273,956 +1,500 0.17% 7,561,186
2011-09-15 2011-09-12 28.800 272,456 -825 0.16% 7,846,733
2011-09-14 2011-09-09 30.000 273,281 +1,075 0.17% 8,198,430
2011-09-12 2011-09-08 30.400 272,206 +1,500 0.16% 8,275,062
2011-09-09 2011-09-07 31.200 270,706 -3,750 0.16% 8,446,027
2011-09-08 2011-09-06 30.400 274,456 +3,000 0.17% 8,343,462
2011-09-07 2011-09-05 32.000 271,456 +525 0.16% 8,686,592
2011-09-06 2011-09-02 32.800 270,931 -1,000 0.16% 8,886,537
2011-09-05 2011-09-01 32.400 271,931 +6,500 0.16% 8,810,564
2011-09-02 2011-08-31 33.600 265,431 -425 0.16% 8,918,482
2011-09-01 2011-08-30 28.000 265,856 -250 0.16% 7,443,968
2011-08-31 2011-08-29 28.000 266,106 -1,250 0.16% 7,450,968
2011-08-30 2011-08-26 27.600 267,356 -3,250 0.16% 7,379,026
2011-08-29 2011-08-25 28.400 270,606 -2,000 0.16% 7,685,210
2011-08-25 2011-08-23 29.200 272,606 -3,250 0.17% 7,960,095
2011-08-24 2011-08-22 28.800 275,856 -14,725 0.17% 7,944,653
2011-08-23 2011-08-19 30.400 290,581 +250 0.18% 8,833,662
2011-08-22 2011-08-18 32.000 290,331 +21,250 0.18% 9,290,592
2011-08-18 2011-08-16 32.000 269,081 +14,250 0.16% 8,610,592
2011-08-17 2011-08-15 31.600 254,831 -2,500 0.15% 8,052,660
2011-08-16 2011-08-12 31.600 257,331 +1,000 0.16% 8,131,660
2011-08-15 2011-08-11 31.600 256,331 -250 0.16% 8,100,060
2011-08-12 2011-08-10 31.600 256,581 -250 0.16% 8,107,960
2011-08-11 2011-08-09 30.800 256,831 -3,875 0.16% 7,910,395
2011-08-10 2011-08-08 32.800 260,706 -1,275 0.16% 8,551,157
2011-08-09 2011-08-05 34.400 261,981 -25,275 0.16% 9,012,146
2011-08-08 2011-08-04 37.200 287,256 -1,250 0.17% 10,685,923
2011-08-05 2011-08-03 38.000 288,506 +4,475 0.17% 10,963,228
2011-08-04 2011-08-02 39.200 284,031 -14,000 0.17% 11,134,015
2011-08-03 2011-08-01 39.600 298,031 +200 0.18% 11,802,028
2011-08-02 2011-07-29 39.600 297,831 +975 0.18% 11,794,108
2011-08-01 2011-07-28 38.800 296,856 -75 0.18% 11,518,013
2011-07-29 2011-07-27 39.600 296,931 +15,250 0.18% 11,758,468
2011-07-28 2011-07-26 39.200 281,681 -525 0.17% 11,041,895
2011-07-27 2011-07-25 38.800 282,206 -1,000 0.17% 10,949,593
2011-07-26 2011-07-22 40.000 283,206 +7,150 0.17% 11,328,240
2011-07-25 2011-07-21 38.000 276,056 +6,275 0.17% 10,490,128
2011-07-22 2011-07-20 38.400 269,781 -2,500 0.16% 10,359,590
2011-07-21 2011-07-19 38.400 272,281 +5,300 0.16% 10,455,590
2011-07-20 2011-07-18 39.600 266,981 +11,450 0.16% 10,572,448
2011-07-19 2011-07-15 39.600 255,531 +7,500 0.15% 10,119,028
2011-07-18 2011-07-14 40.000 248,031 -800 0.15% 9,921,240
2011-07-15 2011-07-13 41.200 248,831 +2,050 0.15% 10,251,837
2011-07-14 2011-07-12 40.400 246,781 +4,125 0.15% 9,969,952
2011-07-13 2011-07-11 42.800 242,656 +8,650 0.15% 10,385,677
2011-07-12 2011-07-08 42.400 234,006 -28,000 0.14% 9,921,854
2011-07-11 2011-07-07 42.800 262,006 +9,225 0.16% 11,213,857
2011-07-08 2011-07-06 42.000 252,781 -5,425 0.15% 10,616,802
2011-07-07 2011-07-05 44.400 258,206 +50,550 0.16% 11,464,346
2011-07-06 2011-07-04 34.000 207,656 +1,825 0.13% 7,060,304
2011-07-05 2011-06-30 36.400 205,831 -21,675 0.12% 7,492,248
2011-07-04 2011-06-29 40.400 227,506 -16,250 0.14% 9,191,242
2011-06-30 2011-06-28 45.200 243,756 -875 0.15% 11,017,771
2011-06-29 2011-06-27 46.000 244,631 +4,250 0.15% 11,253,026
2011-06-28 2011-06-24 44.400 240,381 +1,500 0.15% 10,672,916
2011-06-27 2011-06-23 45.200 238,881 -8,525 0.14% 10,797,421
2011-06-24 2011-06-22 48.000 247,406 +7,300 0.15% 11,875,488
2011-06-23 2011-06-21 47.200 240,106 +16,650 0.15% 11,333,003
2011-06-22 2011-06-20 37.200 223,456 -23,600 0.14% 8,312,563
2011-06-21 2011-06-17 43.200 247,056 +575 0.15% 10,672,819
2011-06-20 2011-06-16 45.200 246,481 -325 0.15% 11,140,941
2011-06-17 2011-06-15 48.800 246,806 -7,025 0.15% 12,044,133
2011-06-16 2011-06-14 49.600 253,831 +6,250 0.15% 12,590,018
2011-06-15 2011-06-13 49.600 247,581 -950 0.15% 12,280,018
2011-06-14 2011-06-10 50.400 248,531 +175 0.15% 12,525,962
2011-06-13 2011-06-09 52.000 248,356 +2,200 0.15% 12,914,512
2011-06-10 2011-06-08 56.800 246,156 -950 0.15% 13,981,661
2011-06-08 2011-06-03 59.600 247,106 +100 0.15% 14,727,518
2011-06-07 2011-06-02 59.600 247,006 +1,200 0.15% 14,721,558
2011-06-03 2011-06-01 61.200 245,806 +1,150 0.15% 15,043,327
2011-06-02 2011-05-31 65.200 244,656 +5,675 0.15% 15,951,571
2011-06-01 2011-05-30 63.200 238,981 +2,000 0.14% 15,103,599
2011-05-30 2011-05-26 62.000 236,981 +1,100 0.14% 14,692,822
2011-05-27 2011-05-25 61.200 235,881 -175 0.14% 14,435,917
2011-05-26 2011-05-24 62.400 236,056 +1,775 0.14% 14,729,894
2011-05-25 2011-05-23 64.000 234,281 -4,700 0.14% 14,993,984
2011-05-24 2011-05-20 66.000 238,981 -1,725 0.14% 15,772,746
2011-05-23 2011-05-19 67.200 240,706 -500 0.15% 16,175,443
2011-05-20 2011-05-18 68.000 241,206 +250 0.15% 16,402,008
2011-05-19 2011-05-17 68.000 240,956 -6,550 0.15% 16,385,008
2011-05-18 2011-05-16 66.000 247,506 -1,225 0.15% 16,335,396
2011-05-17 2011-05-13 68.000 248,731 -2,600 0.15% 16,913,708
2011-05-16 2011-05-12 67.600 251,331 +25 0.15% 16,989,976
2011-05-13 2011-05-11 69.200 251,306 -775 0.15% 17,390,375
2011-05-12 2011-05-09 72.000 252,081 +5,400 0.15% 18,149,832
2011-05-11 2011-05-06 66.800 246,681 +2,600 0.15% 16,478,291
2011-05-09 2011-05-05 68.000 244,081 +3,750 0.15% 16,597,508
2011-05-06 2011-05-04 69.200 240,331 +1,975 0.15% 16,630,905
2011-05-05 2011-05-03 74.000 238,356 +2,275 0.14% 17,638,344
2011-05-04 2011-04-29 73.200 236,081 -3,450 0.14% 17,281,129
2011-05-03 2011-04-28 77.200 239,531 -1,750 0.15% 18,491,793
2011-04-29 2011-04-27 76.400 241,281 +2,575 0.15% 18,433,868
2011-04-28 2011-04-26 80.000 238,706 -1,875 0.14% 19,096,480
2011-04-27 2011-04-21 82.800 240,581 +1,725 0.15% 19,920,107
2011-04-26 2011-04-20 86.800 238,856 +400 0.14% 20,732,701
2011-04-21 2011-04-19 86.000 238,456 +5,025 0.14% 20,507,216
2011-04-20 2011-04-18 88.800 233,431 +3,850 0.14% 20,728,673
2011-04-19 2011-04-15 90.400 229,581 -7,475 0.14% 20,754,122
2011-04-18 2011-04-14 87.600 237,056 +6,500 0.14% 20,766,106
2011-04-15 2011-04-13 87.600 230,556 -700 0.14% 20,196,706
2011-04-14 2011-04-12 89.600 231,256 -25,275 0.14% 20,720,538
2011-04-13 2011-04-11 88.000 256,531 +19,400 0.16% 22,574,728
2011-04-12 2011-04-08 72.800 237,131 -450 0.14% 17,263,137
2011-04-11 2011-04-07 73.600 237,581 +775 0.14% 17,485,962
2011-04-08 2011-04-06 71.200 236,806 -4,900 0.14% 16,860,587
2011-04-07 2011-04-04 75.200 241,706 +31,800 0.15% 18,176,291
2011-04-06 2011-04-01 62.000 209,906 +1,500 0.13% 13,014,172
2011-04-04 2011-03-31 62.800 208,406 +1,250 0.13% 13,087,897
2011-04-01 2011-03-30 63.200 207,156 +2,225 0.13% 13,092,259
2011-03-31 2011-03-29 63.600 204,931 -2,650 0.12% 13,033,612
2011-03-30 2011-03-28 64.000 207,581 -1,600 0.13% 13,285,184
2011-03-29 2011-03-25 65.200 209,181 +1,250 0.13% 13,638,601
2011-03-28 2011-03-24 65.200 207,931 +1,300 0.13% 13,557,101
2011-03-25 2011-03-23 65.600 206,631 -2,625 0.13% 13,554,994
2011-03-24 2011-03-22 66.800 209,256 -200 0.13% 13,978,301
2011-03-23 2011-03-21 67.200 209,456 +2,500 0.13% 14,075,443
2011-03-22 2011-03-18 65.200 206,956 -5,525 0.13% 13,493,531
2011-03-21 2011-03-17 63.200 212,481 -11,775 0.13% 13,428,799
2011-03-18 2011-03-16 64.800 224,256 -6,275 0.14% 14,531,789
2011-03-17 2011-03-15 61.200 230,531 -1,700 0.14% 14,108,497
2011-03-16 2011-03-14 64.000 232,231 +6,625 0.14% 14,862,784
2011-03-15 2011-03-11 64.800 225,606 +4,375 0.14% 14,619,269
2011-03-14 2011-03-10 67.200 221,231 -3,375 0.13% 14,866,723
2011-03-11 2011-03-09 66.800 224,606 -4,375 0.14% 15,003,681
2011-03-10 2011-03-08 66.800 228,981 +14,875 0.14% 15,295,931
2011-03-09 2011-03-07 66.000 214,106 +22,250 0.13% 14,130,996
2011-03-08 2011-03-04 69.200 191,856 -25,075 0.12% 13,276,435
2011-03-07 2011-03-03 68.000 216,931 -6,075 0.13% 14,751,308
2011-03-04 2011-03-02 65.600 223,006 +5,350 0.14% 14,629,194
2011-03-03 2011-03-01 65.200 217,656 +26,950 0.13% 14,191,171
2011-03-02 2011-02-28 60.400 190,706 +16,475 0.12% 11,518,642
2011-03-01 2011-02-25 61.600 174,231 +5,725 0.11% 10,732,630
2011-02-28 2011-02-24 60.400 168,506 -17,300 0.10% 10,177,762
2011-02-25 2011-02-23 67.600 185,806 -2,750 0.11% 12,560,486
2011-02-24 2011-02-22 68.800 188,556 -10,825 0.11% 12,972,653
2011-02-23 2011-02-21 72.400 199,381 -10,150 0.12% 14,435,184
2011-02-22 2011-02-18 74.400 209,531 -4,500 0.13% 15,589,106
2011-02-21 2011-02-17 78.000 214,031 -1,287 0.13% 16,694,418
2011-02-18 2011-02-16 73.200 215,318 +6,825 0.13% 15,761,278
2011-02-17 2011-02-15 76.400 208,493 -12,125 0.13% 15,928,865
2011-02-16 2011-02-14 80.400 220,618 +7,625 0.13% 17,737,687
2011-02-15 2011-02-11 79.600 212,993 +750 0.13% 16,954,243
2011-02-14 2011-02-10 85.200 212,243 -7,325 0.13% 18,083,104
2011-02-11 2011-02-09 89.200 219,568 -1,000 0.13% 19,585,466
2011-02-10 2011-02-08 90.000 220,568 +250 0.13% 19,851,120
2011-02-08 2011-02-02 90.000 220,318 -8,250 0.13% 19,828,620
2011-02-07 2011-01-31 87.600 228,568 -48,975 0.14% 20,022,557
2011-02-01 2011-01-28 91.200 277,543 -20,000 0.17% 25,311,922
2011-01-31 2011-01-27 92.000 297,543 +11,000 0.18% 27,373,956
2011-01-28 2011-01-26 91.200 286,543 +32,500 0.17% 26,132,722
2011-01-27 2011-01-25 92.400 254,043 -450 0.17% 23,473,573
2011-01-26 2011-01-24 91.600 254,493 -14,500 0.17% 23,311,559
2011-01-25 2011-01-21 94.800 268,993 -5,000 0.18% 25,500,536
2011-01-24 2011-01-20 95.600 273,993 -4,325 0.18% 26,193,731
2011-01-21 2011-01-19 98.000 278,318 +500 0.18% 27,275,164
2011-01-20 2011-01-18 95.600 277,818 -26,425 0.18% 26,559,401
2011-01-19 2011-01-17 97.600 304,243 -325 0.20% 29,694,117
2011-01-18 2011-01-14 98.400 304,568 -375 0.20% 29,969,491
2011-01-14 2011-01-12 100.000 304,943 -1,375 0.20% 30,494,300
2011-01-13 2011-01-11 97.600 306,318 -750 0.20% 29,896,637
2011-01-11 2011-01-07 99.200 307,068 +750 0.20% 30,461,146
2011-01-07 2011-01-05 99.200 306,318 -1,000 0.20% 30,386,746
2011-01-06 2011-01-04 100.800 307,318 +7,350 0.20% 30,977,654
2011-01-05 2011-01-03 96.800 299,968 +2,300 0.20% 29,036,902
2011-01-04 2010-12-31 92.800 297,668 +1,050 0.19% 27,623,590
2011-01-03 2010-12-29 91.200 296,618 +10,250 0.19% 27,051,562
2010-12-30 2010-12-28 89.600 286,368 +250 0.19% 25,658,573
2010-12-29 2010-12-24 91.600 286,118 -350 0.19% 26,208,409
2010-12-28 2010-12-22 92.000 286,468 -53 0.19% 26,355,056
2010-12-23 2010-12-21 91.600 286,521 -12,075 0.19% 26,245,324
2010-12-22 2010-12-20 89.600 298,596 +19,875 0.20% 26,754,202
2010-12-21 2010-12-17 94.800 278,721 -2,400 0.18% 26,422,751
2010-12-20 2010-12-16 95.200 281,121 -5,075 0.18% 26,762,719
2010-12-17 2010-12-15 96.000 286,196 +1,975 0.19% 27,474,816
2010-12-16 2010-12-14 98.400 284,221 +1,875 0.19% 27,967,346
2010-12-15 2010-12-13 96.400 282,346 +2,750 0.18% 27,218,154
2010-12-14 2010-12-10 98.400 279,596 -900 0.18% 27,512,246
2010-12-13 2010-12-09 100.400 280,496 +675 0.18% 28,161,798
2010-12-09 2010-12-07 102.000 279,821 -1,000 0.18% 28,541,742
2010-12-08 2010-12-06 100.400 280,821 -1,500 0.18% 28,194,428
2010-12-07 2010-12-03 102.800 282,321 -10,050 0.18% 29,022,599
2010-12-06 2010-12-02 105.200 292,371 -5,950 0.19% 30,757,429
2010-12-02 2010-11-30 100.400 298,321 -26,675 0.20% 29,951,428
2010-12-01 2010-11-29 101.600 324,996 +5,100 0.21% 33,019,594
2010-11-30 2010-11-26 108.400 319,896 -325 0.21% 34,676,726
2010-11-29 2010-11-25 107.200 320,221 +550 0.21% 34,327,691
2010-11-26 2010-11-24 108.400 319,671 -75 0.21% 34,652,336
2010-11-25 2010-11-23 107.200 319,746 +2,475 0.21% 34,276,771
2010-11-24 2010-11-22 112.000 317,271 -150 0.21% 35,534,352
2010-11-23 2010-11-19 114.400 317,421 +850 0.21% 36,312,962
2010-11-22 2010-11-18 114.000 316,571 -1,250 0.21% 36,089,094
2010-11-19 2010-11-17 110.400 317,821 -4,600 0.21% 35,087,438
2010-11-18 2010-11-16 114.000 322,421 -16,250 0.21% 36,755,994
2010-11-17 2010-11-15 115.600 338,671 -2,950 0.22% 39,150,368
2010-11-16 2010-11-12 116.400 341,621 -225 0.22% 39,764,684
2010-11-15 2010-11-11 120.000 341,846 +2,150 0.22% 41,021,520
2010-11-12 2010-11-10 122.800 339,696 +2,150 0.22% 41,714,669
2010-11-11 2010-11-09 122.400 337,546 -2,875 0.22% 41,315,630
2010-11-10 2010-11-08 124.400 340,421 +1,125 0.22% 42,348,372
2010-11-09 2010-11-05 122.800 339,296 -50 0.22% 41,665,549
2010-11-08 2010-11-04 124.000 339,346 -2,433 0.22% 42,078,904
2010-11-05 2010-11-03 122.000 341,779 -225 0.22% 41,697,038
2010-11-04 2010-11-02 123.600 342,004 +975 0.22% 42,271,694
2010-11-03 2010-11-01 122.800 341,029 +425 0.22% 41,878,361
2010-11-02 2010-10-29 118.800 340,604 +1,525 0.22% 40,463,755
2010-11-01 2010-10-28 123.600 339,079 +725 0.22% 41,910,164
2010-10-29 2010-10-27 122.800 338,354 -500 0.22% 41,549,871
2010-10-28 2010-10-26 125.600 338,854 +2,975 0.22% 42,560,062
2010-10-27 2010-10-25 130.000 335,879 +2,475 0.22% 43,664,270
2010-10-26 2010-10-22 130.400 333,404 -50 0.22% 43,475,882
2010-10-25 2010-10-21 124.800 333,454 +5,225 0.22% 41,615,059
2010-10-22 2010-10-20 126.000 328,229 +1,250 0.22% 41,356,854
2010-10-21 2010-10-19 128.400 326,979 +1,550 0.21% 41,984,104
2010-10-20 2010-10-18 129.200 325,429 +625 0.21% 42,045,427
2010-10-19 2010-10-15 134.000 324,804 -4,175 0.21% 43,523,736
2010-10-18 2010-10-14 132.000 328,979 +275 0.22% 43,425,228
2010-10-15 2010-10-13 128.400 328,704 +5,200 0.22% 42,205,594
2010-10-14 2010-10-12 128.000 323,504 +7,000 0.21% 41,408,512
2010-10-13 2010-10-11 129.600 316,504 +425 0.21% 41,018,918
2010-10-12 2010-10-08 129.200 316,079 -9,050 0.21% 40,837,407
2010-10-11 2010-10-07 133.600 325,129 +6,850 0.21% 43,437,234
2010-10-08 2010-10-06 135.200 318,279 +5,875 0.21% 43,031,321
2010-10-06 2010-10-04 128.000 312,404 -7,000 0.20% 39,987,712
2010-10-05 2010-09-30 128.800 319,404 -190 0.21% 41,139,235
2010-10-04 2010-09-29 128.000 319,594 -4,200 0.21% 40,908,032
2010-09-30 2010-09-28 124.000 323,794 +6,600 0.21% 40,150,456
2010-09-29 2010-09-27 126.800 317,194 +3,125 0.21% 40,220,199
2010-09-28 2010-09-24 124.400 314,069 +1,875 0.21% 39,070,184
2010-09-27 2010-09-22 126.000 312,194 -1,250 0.20% 39,336,444
2010-09-24 2010-09-21 127.600 313,444 +3,125 0.21% 39,995,454
2010-09-22 2010-09-20 132.000 310,319 -2,750 0.20% 40,962,108
2010-09-21 2010-09-17 132.800 313,069 -4,350 0.21% 41,575,563
2010-09-20 2010-09-16 126.000 317,419 -1,875 0.21% 39,994,794
2010-09-17 2010-09-15 132.000 319,294 -550 0.21% 42,146,808
2010-09-16 2010-09-14 126.000 319,844 +3,525 0.21% 40,300,344
2010-09-15 2010-09-13 122.000 316,319 +650 0.21% 38,590,918
2010-09-14 2010-09-10 120.800 315,669 +975 0.21% 38,132,815
2010-09-13 2010-09-09 121.200 314,694 -1,250 0.21% 38,140,913
2010-09-10 2010-09-08 120.400 315,944 +3,100 0.21% 38,039,658
2010-09-09 2010-09-07 123.600 312,844 -75 0.21% 38,667,518
2010-09-08 2010-09-06 122.400 312,919 -250 0.21% 38,301,286
2010-09-07 2010-09-03 120.000 313,169 +1,450 0.21% 37,580,280
2010-09-06 2010-09-02 121.200 311,719 -375 0.20% 37,780,343
2010-09-03 2010-09-01 121.600 312,094 +1,825 0.20% 37,950,630
2010-09-02 2010-08-31 122.800 310,269 +375 0.20% 38,101,033
2010-09-01 2010-08-30 119.200 309,894 +2,025 0.20% 36,939,365
2010-08-31 2010-08-27 119.200 307,869 -225 0.20% 36,697,985
2010-08-30 2010-08-26 120.800 308,094 +1,075 0.20% 37,217,755
2010-08-27 2010-08-25 124.800 307,019 +1,000 0.20% 38,315,971
2010-08-25 2010-08-23 131.200 306,019 -775 0.20% 40,149,693
2010-08-24 2010-08-20 134.400 306,794 +1,775 0.20% 41,233,114
2010-08-23 2010-08-19 130.400 305,019 -2,775 0.20% 39,774,478
2010-08-20 2010-08-18 130.000 307,794 +625 0.20% 40,013,220
2010-08-19 2010-08-17 133.600 307,169 -200 0.20% 41,037,778
2010-08-18 2010-08-16 138.000 307,369 -8,325 0.20% 42,416,922
2010-08-17 2010-08-13 141.200 315,694 +14,700 0.21% 44,575,993
2010-08-16 2010-08-12 133.200 300,994 +5,450 0.20% 40,092,401
2010-08-13 2010-08-11 128.800 295,544 -625 0.19% 38,066,067
2010-08-12 2010-08-10 129.200 296,169 +4,875 0.19% 38,265,035
2010-08-11 2010-08-09 123.200 291,294 -2,200 0.19% 35,887,421
2010-08-10 2010-08-06 118.000 293,494 -1,925 0.19% 34,632,292
2010-08-09 2010-08-05 118.800 295,419 +1,500 0.19% 35,095,777
2010-08-06 2010-08-04 118.400 293,919 -250 0.19% 34,800,010
2010-08-05 2010-08-03 119.200 294,169 -1,225 0.19% 35,064,945
2010-08-04 2010-08-02 121.600 295,394 -1,000 0.19% 35,919,910
2010-08-03 2010-07-30 117.200 296,394 -925 0.19% 34,737,377
2010-08-02 2010-07-29 115.600 297,319 -150 0.19% 34,370,076
2010-07-30 2010-07-28 114.400 297,469 -2,500 0.19% 34,030,454
2010-07-29 2010-07-27 115.200 299,969 -375 0.20% 34,556,429
2010-07-28 2010-07-26 112.400 300,344 -13,775 0.20% 33,758,666
2010-07-27 2010-07-23 116.400 314,119 +275 0.21% 36,563,452
2010-07-26 2010-07-22 114.800 313,844 +3,000 0.21% 36,029,291
2010-07-23 2010-07-21 111.600 310,844 +300 0.20% 34,690,190
2010-07-22 2010-07-20 110.800 310,544 +2,775 0.20% 34,408,275
2010-07-21 2010-07-19 108.400 307,769 -1,500 0.20% 33,362,160
2010-07-20 2010-07-16 111.600 309,269 +100 0.20% 34,514,420
2010-07-16 2010-07-14 113.200 309,169 -1,500 0.20% 34,997,931
2010-07-15 2010-07-13 112.000 310,669 +2,250 0.20% 34,794,928
2010-07-14 2010-07-12 112.800 308,419 -250 0.20% 34,789,663
2010-07-13 2010-07-09 114.000 308,669 -125 0.20% 35,188,266
2010-07-12 2010-07-08 111.600 308,794 -1,000 0.20% 34,461,410
2010-07-09 2010-07-07 112.000 309,794 +125 0.20% 34,696,928
2010-07-08 2010-07-06 114.800 309,669 -899 0.20% 35,550,001
2010-07-07 2010-07-05 107.200 310,568 +1,750 0.20% 33,292,890
2010-07-06 2010-07-02 108.000 308,818 -850 0.20% 33,352,344
2010-07-05 2010-06-30 110.000 309,668 +2,600 0.20% 34,063,480
2010-07-02 2010-06-29 108.800 307,068 -400 0.20% 33,408,998
2010-06-30 2010-06-28 111.600 307,468 +900 0.20% 34,313,429
2010-06-29 2010-06-25 116.000 306,568 -5,625 0.20% 35,561,888
2010-06-28 2010-06-24 119.600 312,193 +825 0.20% 37,338,283
2010-06-25 2010-06-23 124.800 311,368 -3,125 0.20% 38,858,726
2010-06-24 2010-06-22 126.800 314,493 -575 0.21% 39,877,712
2010-06-23 2010-06-21 129.600 315,068 -2,200 0.21% 40,832,813
2010-06-22 2010-06-18 126.800 317,268 -1,450 0.21% 40,229,582
2010-06-21 2010-06-17 122.000 318,718 -2,300 0.21% 38,883,596
2010-06-18 2010-06-15 118.400 321,018 +225 0.21% 38,008,531
2010-06-17 2010-06-14 117.200 320,793 -7,925 0.21% 37,596,940
2010-06-15 2010-06-11 112.000 328,718 +1,875 0.22% 36,816,416
2010-06-14 2010-06-10 106.800 326,843 +1,125 0.21% 34,906,832
2010-06-11 2010-06-09 105.200 325,718 +125 0.21% 34,265,534
2010-06-10 2010-06-08 105.600 325,593 +975 0.21% 34,382,621
2010-06-09 2010-06-07 107.200 324,618 -250 0.21% 34,799,050
2010-06-08 2010-06-04 112.400 324,868 +325 0.21% 36,515,163
2010-06-07 2010-06-03 110.400 324,543 +94,500 0.21% 35,829,547
2010-06-04 2010-06-02 109.200 230,043 +500 0.15% 25,120,696
2010-06-03 2010-06-01 110.800 229,543 -18,800 0.15% 25,433,364
2010-06-02 2010-05-31 114.400 248,343 -4,000 0.16% 28,410,439
2010-06-01 2010-05-28 114.400 252,343 +19,850 0.17% 28,868,039
2010-05-31 2010-05-27 108.800 232,493 +1,125 0.15% 25,295,238
2010-05-28 2010-05-26 104.000 231,368 -2,025 0.15% 24,062,272
2010-05-27 2010-05-25 105.600 233,393 -6,950 0.15% 24,646,301
2010-05-26 2010-05-24 109.200 240,343 -50 0.16% 26,245,456
2010-05-25 2010-05-20 107.200 240,393 +3,500 0.16% 25,770,130
2010-05-24 2010-05-19 115.600 236,893 +950 0.16% 27,384,831
2010-05-20 2010-05-18 120.400 235,943 +1,975 0.15% 28,407,537
2010-05-19 2010-05-17 121.200 233,968 +475 0.15% 28,356,922
2010-05-18 2010-05-14 126.000 233,493 -750 0.15% 29,420,118
2010-05-17 2010-05-13 128.000 234,243 +1,250 0.15% 29,983,104
2010-05-14 2010-05-12 127.200 232,993 +375 0.15% 29,636,710
2010-05-13 2010-05-11 126.000 232,618 +50 0.15% 29,309,868
2010-05-12 2010-05-10 128.800 232,568 +1,200 0.15% 29,954,758
2010-05-11 2010-05-07 124.400 231,368 -1,400 0.15% 28,782,179
2010-05-10 2010-05-06 130.000 232,768 -700 0.15% 30,259,840
2010-05-07 2010-05-05 132.800 233,468 +1,375 0.15% 31,004,550
2010-05-06 2010-05-04 137.600 232,093 -750 0.15% 31,935,997
2010-05-05 2010-05-03 140.800 232,843 +950 0.15% 32,784,294
2010-04-29 2010-04-27 146.800 231,893 +700 0.15% 34,041,892
2010-04-28 2010-04-26 149.200 231,193 +2,900 0.15% 34,493,996
2010-04-27 2010-04-23 145.600 228,293 +1,875 0.15% 33,239,461
2010-04-26 2010-04-22 146.000 226,418 -1,000 0.15% 33,057,028
2010-04-23 2010-04-21 146.400 227,418 +750 0.15% 33,293,995
2010-04-22 2010-04-20 146.800 226,668 -125 0.15% 33,274,862
2010-04-21 2010-04-19 148.400 226,793 -300 0.15% 33,656,081
2010-04-20 2010-04-16 152.400 227,093 +50 0.15% 34,608,973
2010-04-19 2010-04-15 156.400 227,043 -5,100 0.15% 35,509,525
2010-04-16 2010-04-14 155.600 232,143 +4,100 0.15% 36,121,451
2010-04-15 2010-04-13 156.400 228,043 +500 0.15% 35,665,925
2010-04-14 2010-04-12 160.800 227,543 -1,375 0.15% 36,588,914
2010-04-13 2010-04-09 164.400 228,918 -25 0.15% 37,634,119
2010-04-12 2010-04-08 160.800 228,943 -1,450 0.15% 36,814,034
2010-04-09 2010-04-07 165.200 230,393 -475 0.15% 38,060,924
2010-04-08 2010-04-01 153.600 230,868 -3,475 0.15% 35,461,325
2010-04-07 2010-03-31 143.600 234,343 -2,000 0.15% 33,651,655
2010-04-01 2010-03-30 146.000 236,343 +5,125 0.15% 34,506,078
2010-03-31 2010-03-29 143.200 231,218 -2,000 0.15% 33,110,418
2010-03-30 2010-03-26 144.000 233,218 +2,125 0.15% 33,583,392
2010-03-29 2010-03-25 132.800 231,093 -1,200 0.15% 30,689,150
2010-03-26 2010-03-24 137.200 232,293 +1,850 0.15% 31,870,600
2010-03-25 2010-03-23 136.400 230,443 +250 0.15% 31,432,425
2010-03-24 2010-03-22 139.600 230,193 +1,250 0.15% 32,134,943
2010-03-23 2010-03-19 143.600 228,943 +850 0.15% 32,876,215
2010-03-22 2010-03-18 145.600 228,093 -275 0.15% 33,210,341
2010-03-19 2010-03-17 147.200 228,368 -3,875 0.15% 33,615,770
2010-03-18 2010-03-16 142.800 232,243 +100 0.15% 33,164,300
2010-03-17 2010-03-15 146.000 232,143 +750 0.15% 33,892,878
2010-03-16 2010-03-12 148.800 231,393 -150 0.15% 34,431,278
2010-03-15 2010-03-11 149.600 231,543 -425 0.15% 34,638,833
2010-03-12 2010-03-10 151.200 231,968 -9,700 0.15% 35,073,562
2010-03-11 2010-03-09 150.400 241,668 -8,550 0.16% 36,346,867
2010-03-10 2010-03-08 150.400 250,218 +650 0.16% 37,632,787
2010-03-09 2010-03-05 150.800 249,568 -1,850 0.16% 37,634,854
2010-03-08 2010-03-04 148.400 251,418 -3,500 0.16% 37,310,431
2010-03-05 2010-03-03 151.200 254,918 -1,775 0.17% 38,543,602
2010-03-04 2010-03-02 150.800 256,693 +10,975 0.17% 38,709,304
2010-03-03 2010-03-01 146.800 245,718 +500 0.16% 36,071,402
2010-03-02 2010-02-26 144.400 245,218 +625 0.16% 35,409,479
2010-03-01 2010-02-25 140.000 244,593 -750 0.16% 34,243,020
2010-02-26 2010-02-24 142.000 245,343 +4,875 0.16% 34,838,706
2010-02-25 2010-02-23 140.800 240,468 +375 0.16% 33,857,894
2010-02-24 2010-02-22 139.200 240,093 -125 0.16% 33,420,946
2010-02-23 2010-02-19 136.000 240,218 +57,750 0.16% 32,669,648
2010-02-22 2010-02-18 140.800 182,468 +175 0.12% 25,691,494
2010-02-19 2010-02-17 143.200 182,293 -1,075 0.12% 26,104,358
2010-02-18 2010-02-12 140.800 183,368 -1,200 0.12% 25,818,214
2010-02-17 2010-02-11 142.800 184,568 -50 0.12% 26,356,310
2010-02-12 2010-02-10 138.400 184,618 +725 0.12% 25,551,131
2010-02-11 2010-02-09 134.000 183,893 -8,875 0.12% 24,641,662
2010-02-10 2010-02-08 135.200 192,768 +925 0.13% 26,062,234
2010-02-09 2010-02-05 140.000 191,843 +1,250 0.13% 26,858,020
2010-02-08 2010-02-04 149.200 190,593 -7,675 0.12% 28,436,476
2010-02-05 2010-02-03 152.000 198,268 -1,825 0.13% 30,136,736
2010-02-04 2010-02-02 148.000 200,093 -2,800 0.13% 29,613,764
2010-02-03 2010-02-01 148.800 202,893 +3,475 0.13% 30,190,478
2010-02-02 2010-01-29 152.800 199,418 -6,300 0.13% 30,471,070
2010-02-01 2010-01-28 148.800 205,718 +6,350 0.13% 30,610,838
2010-01-29 2010-01-27 146.400 199,368 +300 0.13% 29,187,475
2010-01-28 2010-01-26 153.600 199,068 +3,225 0.13% 30,576,845
2010-01-27 2010-01-25 161.600 195,843 -100 0.13% 31,648,229
2010-01-26 2010-01-22 166.000 195,943 -2,625 0.13% 32,526,538
2010-01-25 2010-01-21 166.400 198,568 -1,900 0.13% 33,041,715
2010-01-22 2010-01-20 177.200 200,468 +3,675 0.13% 35,522,930
2010-01-21 2010-01-19 180.800 196,793 -2,150 0.13% 35,580,174
2010-01-20 2010-01-18 178.400 198,943 +300 0.13% 35,491,431
2010-01-19 2010-01-15 180.400 198,643 +3,375 0.13% 35,835,197
2010-01-18 2010-01-14 184.000 195,268 -6,375 0.13% 35,929,312
2010-01-15 2010-01-13 183.200 201,643 +6,100 0.13% 36,940,998
2010-01-14 2010-01-12 192.400 195,543 -6,650 0.13% 37,622,473
2010-01-13 2010-01-11 185.600 202,193 +1,125 0.13% 37,527,021
2010-01-12 2010-01-08 179.200 201,068 -250 0.13% 36,031,386
2010-01-11 2010-01-07 182.000 201,318 -2,500 0.13% 36,639,876
2010-01-08 2010-01-06 180.000 203,818 +9,625 0.13% 36,687,240
2010-01-07 2010-01-05 184.400 194,193 -3,750 0.13% 35,809,189
2010-01-06 2010-01-04 162.800 197,943 -700 0.13% 32,225,120
2010-01-05 2009-12-31 159.200 198,643 +2,850 0.13% 31,623,966
2010-01-04 2009-12-29 159.600 195,793 -3,800 0.13% 31,248,563
2009-12-30 2009-12-28 161.200 199,593 -4,625 0.13% 32,174,392
2009-12-29 2009-12-24 162.400 204,218 -5,625 0.13% 33,165,003
2009-12-28 2009-12-22 157.200 209,843 -2,650 0.14% 32,987,320
2009-12-23 2009-12-21 158.400 212,493 -12,150 0.14% 33,658,891
2009-12-22 2009-12-18 165.600 224,643 +17,100 0.15% 37,200,881
2009-12-21 2009-12-17 160.000 207,543 +3,525 0.14% 33,206,880
2009-12-18 2009-12-16 189.200 204,018 +5,125 0.13% 38,600,206
2009-12-17 2009-12-15 210.000 198,893 -1,400 0.13% 41,767,530
2009-12-16 2009-12-14 216.400 200,293 -2,975 0.13% 43,343,405
2009-12-15 2009-12-11 212.000 203,268 -14,200 0.13% 43,092,816
2009-12-14 2009-12-10 219.200 217,468 +4,700 0.14% 47,668,986
2009-12-11 2009-12-09 210.800 212,768 +5,850 0.14% 44,851,494
2009-12-10 2009-12-08 209.600 206,918 +10,475 0.14% 43,370,013
2009-12-09 2009-12-07 216.400 196,443 +17,875 0.13% 42,510,265
2009-12-08 2009-12-04 219.600 178,568 +2,150 0.12% 39,213,533
2009-12-07 2009-12-03 218.800 176,418 -2,950 0.12% 38,600,258
2009-12-04 2009-12-02 207.600 179,368 -306 0.12% 37,236,797
2009-12-03 2009-12-01 207.600 179,674 -17,100 0.12% 37,300,322
2009-12-02 2009-11-30 188.000 196,774 +4,350 0.13% 36,993,512
2009-12-01 2009-11-27 180.000 192,424 -175 0.13% 34,636,320
2009-11-30 2009-11-26 184.400 192,599 +550 0.13% 35,515,256
2009-11-27 2009-11-25 190.800 192,049 -13,600 0.13% 36,642,949
2009-11-26 2009-11-24 180.000 205,649 +4,125 0.13% 37,016,820
2009-11-25 2009-11-23 177.200 201,524 +14,275 0.13% 35,710,053
2009-11-24 2009-11-20 182.400 187,249 +4,400 0.12% 34,154,218
2009-11-23 2009-11-19 193.200 182,849 -1,625 0.12% 35,326,427
2009-11-20 2009-11-18 191.200 184,474 +27,100 0.12% 35,271,429
2009-11-19 2009-11-17 191.200 157,374 -4,300 0.10% 30,089,909
2009-11-18 2009-11-16 172.000 161,674 -6,411 0.11% 27,807,928
2009-11-17 2009-11-13 166.800 168,085 -45,500 0.11% 28,036,578
2009-11-16 2009-11-12 167.200 213,585 -44,475 0.14% 35,711,412
2009-11-13 2009-11-11 147.600 258,060 +15,000 0.17% 38,089,656
2009-11-12 2009-11-10 147.600 243,060 -11,375 0.16% 35,875,656
2009-11-11 2009-11-09 151.600 254,435 -43,175 0.17% 38,572,346
2009-11-10 2009-11-06 137.200 297,610 -1,800 0.20% 40,832,092
2009-11-09 2009-11-05 134.800 299,410 +8,750 0.20% 40,360,468
2009-11-06 2009-11-04 136.800 290,660 +3,750 0.19% 39,762,288
2009-11-05 2009-11-03 137.600 286,910 +4,050 0.19% 39,478,816
2009-11-04 2009-11-02 132.800 282,860 -11,475 0.19% 37,563,808
2009-11-03 2009-10-30 133.600 294,335 -11,225 0.19% 39,323,156
2009-11-02 2009-10-29 131.200 305,560 +675 0.20% 40,089,472
2009-10-30 2009-10-28 138.000 304,885 -7,250 0.20% 42,074,130
2009-10-29 2009-10-27 140.400 312,135 +5,625 0.20% 43,823,754
2009-10-28 2009-10-23 131.200 306,510 +80,425 0.20% 40,214,112
2009-10-27 2009-10-22 124.400 226,085 +22,750 0.15% 28,124,974
2009-10-23 2009-10-21 124.000 203,335 -4,575 0.13% 25,213,540
2009-10-22 2009-10-20 123.200 207,910 +125 0.14% 25,614,512
2009-10-21 2009-10-19 122.400 207,785 -24,050 0.14% 25,432,884
2009-10-20 2009-10-16 124.000 231,835 +25,775 0.15% 28,747,540
2009-10-19 2009-10-15 124.400 206,060 +700 0.14% 25,633,864
2009-10-16 2009-10-14 126.400 205,360 -2,225 0.13% 25,957,504
2009-10-15 2009-10-13 124.400 207,585 +3,800 0.14% 25,823,574
2009-10-14 2009-10-12 123.600 203,785 +8,600 0.13% 25,187,826
2009-10-13 2009-10-09 125.600 195,185 +15,700 0.13% 24,515,236
2009-10-12 2009-10-08 110.800 179,485 +1,375 0.12% 19,886,938
2009-10-09 2009-10-07 111.600 178,110 -7,700 0.12% 19,877,076
2009-10-08 2009-10-06 109.600 185,810 -425 0.12% 20,364,776
2009-10-07 2009-10-05 107.200 186,235 +4,500 0.12% 19,964,392
2009-10-06 2009-10-02 107.600 181,735 +300 0.12% 19,554,686
2009-10-05 2009-09-30 110.000 181,435 -875 0.12% 19,957,850
2009-10-02 2009-09-29 108.800 182,310 -7,850 0.12% 19,835,328
2009-09-30 2009-09-28 107.200 190,160 -750 0.12% 20,385,152
2009-09-29 2009-09-25 108.800 190,910 -175 0.13% 20,771,008
2009-09-28 2009-09-24 109.200 191,085 -22,575 0.13% 20,866,482
2009-09-25 2009-09-23 111.600 213,660 +1,600 0.14% 23,844,456
2009-09-24 2009-09-22 111.600 212,060 -4,225 0.14% 23,665,896
2009-09-23 2009-09-21 112.400 216,285 -525 0.14% 24,310,434
2009-09-22 2009-09-18 112.800 216,810 +550 0.14% 24,456,168
2009-09-21 2009-09-17 115.200 216,260 -325 0.14% 24,913,152
2009-09-18 2009-09-16 115.200 216,585 -200 0.14% 24,950,592
2009-09-17 2009-09-15 115.600 216,785 +10,700 0.14% 25,060,346
2009-09-16 2009-09-14 116.000 206,085 -7,775 0.14% 23,905,860
2009-09-15 2009-09-11 115.200 213,860 -900 0.14% 24,636,672
2009-09-14 2009-09-10 113.200 214,760 +425 0.14% 24,310,832
2009-09-11 2009-09-09 111.600 214,335 +850 0.14% 23,919,786
2009-09-10 2009-09-08 115.200 213,485 -3,525 0.14% 24,593,472
2009-09-09 2009-09-07 114.400 217,010 -650 0.14% 24,825,944
2009-09-08 2009-09-04 113.600 217,660 +2,125 0.14% 24,726,176
2009-09-07 2009-09-03 112.800 215,535 +1,375 0.14% 24,312,348
2009-09-04 2009-09-02 112.000 214,160 -300 0.14% 23,985,920
2009-09-03 2009-09-01 114.800 214,460 -24,000 0.14% 24,620,008
2009-09-02 2009-08-31 110.000 238,460 +7,100 0.16% 26,230,600
2009-09-01 2009-08-28 112.800 231,360 -375 0.15% 26,097,408
2009-08-31 2009-08-27 115.600 231,735 -6,875 0.15% 26,788,566
2009-08-28 2009-08-26 117.600 238,610 -22,025 0.16% 28,060,536
2009-08-27 2009-08-25 117.200 260,635 +58,525 0.17% 30,546,422
2009-08-26 2009-08-24 116.400 202,110 -8,175 0.13% 23,525,604
2009-08-25 2009-08-21 110.400 210,285 +11,800 0.14% 23,215,464
2009-08-24 2009-08-20 110.400 198,485 -950 0.13% 21,912,744
2009-08-21 2009-08-19 110.400 199,435 -12,200 0.13% 22,017,624
2009-08-20 2009-08-18 109.200 211,635 -2,125 0.14% 23,110,542
2009-08-19 2009-08-17 110.400 213,760 -21,725 0.14% 23,599,104
2009-08-18 2009-08-14 116.000 235,485 -17,375 0.15% 27,316,260
2009-08-17 2009-08-13 115.600 252,860 +36,000 0.17% 29,230,616
2009-08-14 2009-08-12 113.600 216,860 -21,100 0.14% 24,635,296
2009-08-13 2009-08-11 118.400 237,960 +18,100 0.16% 28,174,464
2009-08-12 2009-08-10 113.200 219,860 +100 0.14% 24,888,152
2009-08-11 2009-08-07 112.800 219,760 -27,500 0.14% 24,788,928
2009-08-10 2009-08-06 115.600 247,260 -65,675 0.16% 28,583,256
2009-08-07 2009-08-05 117.600 312,935 +18,841 0.21% 36,801,156
2009-08-06 2009-08-04 118.400 294,094 -11,475 0.19% 34,820,730
2009-08-05 2009-08-03 120.800 305,569 +26,875 0.20% 36,912,735
2009-08-04 2009-07-31 119.200 278,694 -34,950 0.18% 33,220,325
2009-08-03 2009-07-30 117.200 313,644 -9,400 0.21% 36,759,077
2009-07-31 2009-07-29 118.400 323,044 +5,900 0.21% 38,248,410
2009-07-30 2009-07-28 125.200 317,144 -8,875 0.21% 39,706,429
2009-07-29 2009-07-27 124.000 326,019 +22,750 0.21% 40,426,356
2009-07-28 2009-07-24 119.600 303,269 -9,600 0.20% 36,270,972
2009-07-27 2009-07-23 120.800 312,869 -16,175 0.21% 37,794,575
2009-07-24 2009-07-22 122.400 329,044 +35,575 0.22% 40,274,986
2009-07-23 2009-07-21 116.000 293,469 -7,275 0.19% 34,042,404
2009-07-22 2009-07-20 117.200 300,744 +225 0.20% 35,247,197
2009-07-21 2009-07-17 113.200 300,519 +1,875 0.20% 34,018,751
2009-07-20 2009-07-16 110.400 298,644 +2,900 0.20% 32,970,298
2009-07-17 2009-07-15 112.400 295,744 -6,900 0.20% 33,241,626
2009-07-16 2009-07-14 109.600 302,644 +600 0.20% 33,169,782
2009-07-15 2009-07-13 108.000 302,044 +4,775 0.20% 32,620,752
2009-07-14 2009-07-10 106.400 297,269 +300 0.20% 31,629,422
2009-07-13 2009-07-09 106.400 296,969 -650 0.20% 31,597,502
2009-07-10 2009-07-08 108.800 297,619 +1,625 0.20% 32,380,947
2009-07-09 2009-07-07 109.600 295,994 +1,475 0.20% 32,440,942
2009-07-08 2009-07-06 112.000 294,519 +1,500 0.19% 32,986,128
2009-07-07 2009-07-03 111.600 293,019 -1,100 0.19% 32,700,920
2009-07-06 2009-07-02 112.800 294,119 -5,425 0.19% 33,176,623
2009-07-03 2009-06-30 114.400 299,544 -25,325 0.20% 34,267,834
2009-07-02 2009-06-29 118.400 324,869 +14,275 0.21% 38,464,490
2009-06-30 2009-06-26 120.000 310,594 +30,125 0.21% 37,271,280
2009-06-29 2009-06-25 116.400 280,469 -12,775 0.19% 32,646,592
2009-06-26 2009-06-24 115.200 293,244 +2,900 0.19% 33,781,709
2009-06-25 2009-06-23 113.600 290,344 -13,000 0.19% 32,983,078
2009-06-24 2009-06-22 118.800 303,344 -15,475 0.20% 36,037,267
2009-06-23 2009-06-19 122.400 318,819 -51,175 0.21% 39,023,446
2009-06-22 2009-06-18 114.800 369,994 -14,950 0.24% 42,475,311
2009-06-19 2009-06-17 116.800 384,944 -74,925 0.25% 44,961,459
2009-06-18 2009-06-16 119.200 459,869 -29,975 0.30% 54,816,385
2009-06-17 2009-06-15 124.400 489,844 -196,475 0.32% 60,936,594
2009-06-16 2009-06-12 131.200 686,319 +33,225 0.45% 90,045,053
2009-06-15 2009-06-11 133.600 653,094 -25,550 0.43% 87,253,358
2009-06-12 2009-06-10 135.200 678,644 -14,775 0.45% 91,752,669
2009-06-11 2009-06-09 133.200 693,419 +3,075 0.46% 92,363,411
2009-06-10 2009-06-08 135.200 690,344 +11,950 0.46% 93,334,509
2009-06-09 2009-06-05 136.000 678,394 +38,525 0.45% 92,261,584
2009-06-08 2009-06-04 133.200 639,869 -4,675 0.42% 85,230,551
2009-06-05 2009-06-03 134.800 644,544 -60,650 0.43% 86,884,531
2009-06-04 2009-06-02 134.800 705,194 +282,475 0.47% 95,060,151
2009-06-03 2009-06-01 131.600 422,719 +129,125 0.28% 55,629,820
2009-06-02 2009-05-29 127.600 293,594 +2,850 0.19% 37,462,594
2009-06-01 2009-05-27 122.800 290,744 +8,875 0.19% 35,703,363
2009-05-29 2009-05-26 122.400 281,869 +225 0.19% 34,500,766
2009-05-27 2009-05-25 124.800 281,644 -61,700 0.19% 35,149,171
2009-05-26 2009-05-22 124.800 343,344 +41,475 0.23% 42,849,331
2009-05-25 2009-05-21 126.800 301,869 -107,350 0.20% 38,276,989
2009-05-22 2009-05-20 141.200 409,219 -41,775 0.27% 57,781,723
2009-05-21 2009-05-19 104.400 450,994 +9,825 0.30% 47,083,774
2009-05-20 2009-05-18 103.200 441,169 +71,325 0.29% 45,528,641
2009-05-19 2009-05-15 101.200 369,844 +18,100 0.24% 37,428,213
2009-05-18 2009-05-14 99.600 351,744 +4,050 0.23% 35,033,702
2009-05-15 2009-05-13 102.400 347,694 +18,825 0.23% 35,603,866
2009-05-14 2009-05-12 100.000 328,869 +1,100 0.22% 32,886,900
2009-05-13 2009-05-11 99.600 327,769 +15,800 0.22% 32,645,792
2009-05-12 2009-05-08 103.200 311,969 +29,800 0.21% 32,195,201
2009-05-11 2009-05-07 101.200 282,169 -1,100 0.19% 28,555,503
2009-05-08 2009-05-06 103.200 283,269 +127,510 0.19% 29,233,361
2009-05-07 2009-05-05 96.400 155,759 -89,325 0.10% 15,015,168
2009-05-06 2009-05-04 96.400 245,084 +99,275 0.16% 23,626,098
2009-05-05 2009-04-30 89.600 145,809 -4,075 0.10% 13,064,486
2009-05-04 2009-04-29 88.000 149,884 +600 0.10% 13,189,792
2009-04-30 2009-04-28 85.200 149,284 -2,693 0.10% 12,718,997
2009-04-29 2009-04-27 88.000 151,977 -3,475 0.10% 13,373,976
2009-04-28 2009-04-24 95.200 155,452 +575 0.10% 14,799,030
2009-04-27 2009-04-23 94.800 154,877 +5,050 0.10% 14,682,340
2009-04-24 2009-04-22 92.400 149,827 -950 0.10% 13,844,015
2009-04-23 2009-04-21 96.800 150,777 -825 0.10% 14,595,214
2009-04-22 2009-04-20 99.600 151,602 +2,100 0.10% 15,099,559
2009-04-21 2009-04-17 98.000 149,502 -30,150 0.10% 14,651,196
2009-04-20 2009-04-16 101.200 179,652 -625 0.12% 18,180,782
2009-04-17 2009-04-15 108.400 180,277 +31,425 0.12% 19,542,027
2009-04-16 2009-04-14 95.600 148,852 +6,625 0.10% 14,230,251
2009-04-15 2009-04-09 91.600 142,227 -1,575 0.09% 13,027,993
2009-04-14 2009-04-08 90.000 143,802 +1,400 0.10% 12,942,180
2009-04-09 2009-04-07 93.600 142,402 +175 0.09% 13,328,827
2009-04-08 2009-04-06 95.600 142,227 -1,400 0.09% 13,596,901
2009-04-07 2009-04-03 96.400 143,627 -10,700 0.09% 13,845,643
2009-04-06 2009-04-02 94.000 154,327 +1,100 0.10% 14,506,738
2009-04-03 2009-04-01 89.600 153,227 +14,350 0.10% 13,729,139
2009-04-02 2009-03-31 89.600 138,877 -4,575 0.09% 12,443,379
2009-04-01 2009-03-30 86.800 143,452 -248,925 0.09% 12,451,634
2009-03-31 2009-03-27 97.200 392,377 +925 0.26% 38,139,044
2009-03-30 2009-03-26 99.600 391,452 +3,650 0.26% 38,988,619
2009-03-27 2009-03-25 98.400 387,802 +2,825 0.26% 38,159,717
2009-03-26 2009-03-24 94.800 384,977 -2,960 0.25% 36,495,820
2009-03-25 2009-03-23 97.600 387,937 -7,100 0.26% 37,862,651
2009-03-24 2009-03-20 94.000 395,037 -60,150 0.26% 37,133,478
2009-03-23 2009-03-19 99.600 455,187 +296,125 0.30% 45,336,625
2009-03-20 2009-03-18 82.400 159,062 +1,975 0.11% 13,106,709
2009-03-19 2009-03-17 81.200 157,087 +4,050 0.10% 12,755,464
2009-03-18 2009-03-16 83.200 153,037 -3,300 0.10% 12,732,678
2009-03-17 2009-03-13 81.200 156,337 +4,350 0.10% 12,694,564
2009-03-16 2009-03-12 79.600 151,987 -1,075 0.10% 12,098,165
2009-03-13 2009-03-11 79.600 153,062 -1,750 0.10% 12,183,735
2009-03-12 2009-03-10 78.800 154,812 -3,000 0.10% 12,199,186
2009-03-10 2009-03-06 78.000 157,812 +1,375 0.10% 12,309,336
2009-03-09 2009-03-05 79.200 156,437 +1,500 0.10% 12,389,810
2009-03-06 2009-03-04 79.600 154,937 -250 0.10% 12,332,985
2009-03-05 2009-03-03 78.800 155,187 -2,500 0.10% 12,228,736
2009-03-04 2009-03-02 79.600 157,687 +50 0.10% 12,551,885
2009-03-03 2009-02-27 84.400 157,637 -2,575 0.10% 13,304,563
2009-03-02 2009-02-26 78.800 160,212 -525 0.11% 12,624,706
2009-02-27 2009-02-25 82.000 160,737 +250 0.11% 13,180,434
2009-02-26 2009-02-24 82.000 160,487 -775 0.11% 13,159,934
2009-02-25 2009-02-23 85.600 161,262 +350 0.11% 13,804,027
2009-02-24 2009-02-20 84.000 160,912 +2,675 0.11% 13,516,608
2009-02-23 2009-02-19 85.600 158,237 -3,225 0.10% 13,545,087
2009-02-20 2009-02-18 86.400 161,462 +4,125 0.11% 13,950,317
2009-02-19 2009-02-17 86.000 157,337 -4,150 0.10% 13,530,982
2009-02-18 2009-02-16 89.600 161,487 -725 0.11% 14,469,235
2009-02-17 2009-02-13 89.600 162,212 +2,475 0.11% 14,534,195
2009-02-16 2009-02-12 88.000 159,737 -3,825 0.11% 14,056,856
2009-02-13 2009-02-11 88.400 163,562 -5,575 0.11% 14,458,881
2009-02-12 2009-02-10 93.200 169,137 -1,725 0.11% 15,763,568
2009-02-11 2009-02-09 96.000 170,862 +18,700 0.11% 16,402,752
2009-02-10 2009-02-06 88.800 152,162 +450 0.10% 13,511,986
2009-02-09 2009-02-05 85.600 151,712 -20,050 0.10% 12,986,547
2009-02-06 2009-02-04 87.200 171,762 +17,600 0.11% 14,977,646
2009-02-05 2009-02-03 82.400 154,162 +1,600 0.10% 12,702,949
2009-02-04 2009-02-02 83.600 152,562 +3,675 0.10% 12,754,183
2009-02-02 2009-01-29 85.600 148,887 -1,025 0.10% 12,744,727
2009-01-30 2009-01-23 83.600 149,912 -375 0.10% 12,532,643
2009-01-29 2009-01-22 84.000 150,287 -625 0.10% 12,624,108
2009-01-23 2009-01-21 86.000 150,912 +1,875 0.10% 12,978,432
2009-01-22 2009-01-20 84.400 149,037 +139 0.10% 12,578,723
2009-01-21 2009-01-19 87.200 148,898 -725 0.10% 12,983,906
2009-01-19 2009-01-15 87.600 149,623 -2,725 0.10% 13,106,975
2009-01-16 2009-01-14 90.400 152,348 -250 0.10% 13,772,259
2009-01-15 2009-01-13 89.200 152,598 -11,925 0.10% 13,611,742
2009-01-14 2009-01-12 93.600 164,523 -7,350 0.11% 15,399,353
2009-01-13 2009-01-09 102.400 171,873 -7,725 0.11% 17,599,795
2009-01-12 2009-01-08 102.400 179,598 -34,350 0.12% 18,390,835
2009-01-09 2009-01-07 113.600 213,948 +39,525 0.14% 24,304,493
2009-01-08 2009-01-06 106.400 174,423 +4,725 0.12% 18,558,607
2009-01-07 2009-01-05 104.000 169,698 -2,450 0.11% 17,648,592
2009-01-06 2009-01-02 101.600 172,148 +19,600 0.11% 17,490,237
2009-01-05 2008-12-31 95.200 152,548 -5,375 0.10% 14,522,570
2009-01-02 2008-12-29 96.000 157,923 +8,050 0.10% 15,160,608
2008-12-30 2008-12-24 94.400 149,873 -625 0.10% 14,148,011
2008-12-29 2008-12-22 100.000 150,498 +4,525 0.10% 15,049,800
2008-12-23 2008-12-19 104.000 145,973 -20,525 0.10% 15,181,192
2008-12-22 2008-12-18 108.800 166,498 +18,500 0.11% 18,114,982
2008-12-19 2008-12-17 100.800 147,998 -1,650 0.10% 14,918,198
2008-12-18 2008-12-16 99.600 149,648 -600 0.10% 14,904,941
2008-12-17 2008-12-15 100.000 150,248 -11,850 0.10% 15,024,800
2008-12-16 2008-12-12 98.000 162,098 -5,750 0.11% 15,885,604
2008-12-15 2008-12-11 110.000 167,848 +16,800 0.11% 18,463,280
2008-12-12 2008-12-10 108.800 151,048 +5,875 0.10% 16,434,022
2008-12-11 2008-12-09 103.200 145,173 +7,375 0.10% 14,981,854
2008-12-10 2008-12-08 96.400 137,798 -8,400 0.09% 13,283,727
2008-12-09 2008-12-05 92.800 146,198 +7,900 0.10% 13,567,174
2008-12-08 2008-12-04 91.200 138,298 +10,800 0.09% 12,612,778
2008-12-05 2008-12-03 88.000 127,498 -6,125 0.08% 11,219,824
2008-12-04 2008-12-02 84.800 133,623 +11,975 0.09% 11,331,230
2008-12-03 2008-12-01 86.800 121,648 +4,425 0.08% 10,559,046
2008-12-02 2008-11-28 86.000 117,223 -3,900 0.08% 10,081,178
2008-12-01 2008-11-27 86.000 121,123 -9,450 0.08% 10,416,578
2008-11-28 2008-11-26 85.200 130,573 -66,075 0.09% 11,124,820
2008-11-27 2008-11-25 74.000 196,648 +88,075 0.13% 14,551,952
2008-11-26 2008-11-24 68.400 108,573 +3,970 0.07% 7,426,393
2008-11-25 2008-11-21 78.000 104,603 -25 0.07% 8,159,034
2008-11-24 2008-11-20 80.000 104,628 +1,800 0.07% 8,370,240
2008-11-21 2008-11-19 88.800 102,828 -600 0.07% 9,131,126
2008-11-20 2008-11-18 91.600 103,428 +625 0.07% 9,474,005
2008-11-19 2008-11-17 102.800 102,803 -50 0.07% 10,568,148
2008-11-18 2008-11-14 108.000 102,853 -2,550 0.07% 11,108,124
2008-11-17 2008-11-13 104.000 105,403 -750 0.07% 10,961,912
2008-11-14 2008-11-12 112.400 106,153 +1,225 0.07% 11,931,597
2008-11-13 2008-11-11 109.600 104,928 +1,350 0.07% 11,500,109
2008-11-12 2008-11-10 119.200 103,578 +200 0.07% 12,346,498
2008-11-11 2008-11-07 118.800 103,378 +425 0.07% 12,281,306
2008-11-10 2008-11-06 114.400 102,953 -8,350 0.07% 11,777,823
2008-11-07 2008-11-05 115.200 111,303 +2,850 0.07% 12,822,106
2008-11-06 2008-11-04 110.400 108,453 +975 0.07% 11,973,211
2008-11-05 2008-11-03 116.400 107,478 +425 0.07% 12,510,439
2008-11-04 2008-10-31 128.000 107,053 -9,800 0.07% 13,702,784
2008-11-03 2008-10-30 124.000 116,853 +4,125 0.08% 14,489,772
2008-10-31 2008-10-29 88.000 112,728 +3,775 0.07% 9,920,064
2008-10-30 2008-10-28 44.800 108,953 +825 0.07% 4,881,094
2008-10-29 2008-10-27 44.000 108,128 -11,825 0.07% 4,757,632
2008-10-28 2008-10-24 56.000 119,953 -3,125 0.08% 6,717,368
2008-10-27 2008-10-23 72.000 123,078 -12,150 0.08% 8,861,616
2008-10-24 2008-10-22 84.000 135,228 -1,375 0.09% 11,359,152
2008-10-23 2008-10-21 95.600 136,603 -17,625 0.09% 13,059,247
2008-10-22 2008-10-20 100.000 154,228 -350 0.10% 15,422,800
2008-10-21 2008-10-17 100.000 154,578 +1,200 0.10% 15,457,800
2008-10-20 2008-10-16 104.400 153,378 -75 0.10% 16,012,663
2008-10-17 2008-10-15 108.000 153,453 +125 0.10% 16,572,924
2008-10-16 2008-10-14 119.200 153,328 -3,487 0.10% 18,276,698
2008-10-15 2008-10-13 105.600 156,815 -4,575 0.10% 16,559,664
2008-10-14 2008-10-10 100.000 161,390 -325 0.11% 16,139,000
2008-10-13 2008-10-09 119.600 161,715 +3,400 0.11% 19,341,114
2008-10-10 2008-10-08 126.000 158,315 -450 0.10% 19,947,690
2008-10-09 2008-10-06 140.000 158,765 -975 0.10% 22,227,100
2008-10-08 2008-10-03 160.000 159,740 -1,750 0.11% 25,558,400
2008-10-06 2008-10-02 164.800 161,490 +2,315 0.11% 26,613,552
2008-10-03 2008-09-30 163.600 159,175 -2,225 0.11% 26,041,030
2008-10-02 2008-09-29 154.800 161,400 +275 0.11% 24,984,720
2008-09-30 2008-09-26 158.000 161,125 +150 0.11% 25,457,750
2008-09-29 2008-09-25 156.000 160,975 +725 0.11% 25,112,100
2008-09-26 2008-09-24 159.200 160,250 -250 0.11% 25,511,800
2008-09-25 2008-09-23 156.800 160,500 +175 0.11% 25,166,400
2008-09-24 2008-09-22 164.400 160,325 +200 0.11% 26,357,430
2008-09-23 2008-09-19 168.000 160,125 +750 0.11% 26,901,000
2008-09-22 2008-09-18 165.200 159,375 -3,775 0.11% 26,328,750
2008-09-19 2008-09-17 164.400 163,150 +1,125 0.11% 26,821,860
2008-09-18 2008-09-16 176.000 162,025 +200 0.11% 28,516,400
2008-09-17 2008-09-12 177.600 161,825 +27,000 0.11% 28,740,120
2008-09-16 2008-09-11 177.600 134,825 -1,049 0.09% 23,944,920
2008-09-12 2008-09-10 188.000 135,874 +2,172 0.09% 25,544,312
2008-09-11 2008-09-09 182.800 133,702 +928 0.09% 24,440,726
2008-09-10 2008-09-08 200.000 132,774 +3,675 0.09% 26,554,800
2008-09-09 2008-09-05 197.200 129,099 -8,712 0.09% 25,458,323
2008-09-08 2008-09-04 212.000 137,811 +596 0.09% 29,215,932
2008-09-05 2008-09-03 236.000 137,215 -1,450 0.09% 32,382,740
2008-09-04 2008-09-02 245.600 138,665 +25 0.09% 34,056,124
2008-09-03 2008-09-01 226.000 138,640 -1,900 0.09% 31,332,640
2008-09-02 2008-08-29 290.000 140,540 +675 0.09% 40,756,600
2008-09-01 2008-08-28 300.000 139,865 -2,575 0.09% 41,959,500
2008-08-29 2008-08-27 358.000 142,440 +10,825 0.09% 50,993,520
2008-08-28 2008-08-26 288.000 131,615 -3,225 0.09% 37,905,120
2008-08-27 2008-08-25 249.200 134,840 +11,050 0.09% 33,602,128
2008-08-26 2008-08-21 220.000 123,790 +8,075 0.08% 27,233,800
2008-08-25 2008-08-20 166.400 115,715 +5,275 0.08% 19,254,976
2008-08-21 2008-08-19 124.000 110,440 -7,300 0.07% 13,694,560
2008-08-20 2008-08-18 140.000 117,740 +21,475 0.08% 16,483,600
2008-08-19 2008-08-15 194.400 96,265 -6,200 0.06% 18,713,916
2008-08-18 2008-08-14 227.600 102,465 -25,688 0.07% 23,321,034
2008-08-15 2008-08-13 258.000 128,153 -100 0.08% 33,063,474
2008-08-14 2008-08-12 274.400 128,253 +725 0.08% 35,192,623
2008-08-13 2008-08-11 274.000 127,528 -1,900 0.08% 34,942,672
2008-08-12 2008-08-08 275.200 129,428 -6,925 0.09% 35,618,586
2008-08-11 2008-08-07 290.400 136,353 +60 0.09% 39,596,911
2008-08-08 2008-08-05 316.000 136,293 +775 0.09% 43,068,588
2008-08-07 2008-08-04 330.800 135,518 +3,375 0.09% 44,829,354
2008-08-05 2008-08-01 324.000 132,143 +200 0.09% 42,814,332
2008-08-04 2008-07-31 325.200 131,943 -150 0.09% 42,907,864
2008-08-01 2008-07-30 326.800 132,093 +2,175 0.09% 43,167,992
2008-07-31 2008-07-29 314.400 129,918 -275 0.09% 40,846,219
2008-07-30 2008-07-28 328.000 130,193 -1,250 0.09% 42,703,304
2008-07-29 2008-07-25 337.200 131,443 -2,300 0.09% 44,322,580
2008-07-28 2008-07-24 350.000 133,743 +800 0.09% 46,810,050
2008-07-25 2008-07-23 369.600 132,943 +4,750 0.09% 49,135,733
2008-07-24 2008-07-22 390.000 128,193 +2,550 0.08% 49,995,270
2008-07-23 2008-07-21 390.000 125,643 -550 0.08% 49,000,770
2008-07-22 2008-07-18 378.000 126,193 +60,100 0.08% 47,700,954
2008-07-21 2008-07-17 372.800 66,093 +525 0.04% 24,639,470
2008-07-18 2008-07-16 381.600 65,568 -300 0.04% 25,020,749
2008-07-17 2008-07-15 368.400 65,868 -2,925 0.04% 24,265,771
2008-07-16 2008-07-14 404.000 68,793 +2,275 0.05% 27,792,372
2008-07-15 2008-07-11 434.400 66,518 +1,900 0.04% 28,895,419
2008-07-14 2008-07-10 442.400 64,618 +450 0.04% 28,587,003
2008-07-11 2008-07-09 442.400 64,168 +2,350 0.04% 28,387,923
2008-07-10 2008-07-08 428.800 61,818 +900 0.04% 26,507,558
2008-07-09 2008-07-07 438.400 60,918 +1,725 0.04% 26,706,451
2008-07-08 2008-07-04 461.600 59,193 +400 0.04% 27,323,489
2008-07-07 2008-07-03 408.000 58,793 +1,875 0.04% 23,987,544
2008-07-04 2008-07-02 552.800 56,918 +1,050 0.04% 31,464,270
2008-07-03 2008-06-30 604.000 55,868 +1,650 0.04% 33,744,272
2008-07-02 2008-06-27 599.200 54,218 +1,990 0.04% 32,487,426
2008-06-30 2008-06-26 608.000 52,228 -150 0.03% 31,754,624
2008-06-27 2008-06-25 610.400 52,378 +425 0.03% 31,971,531
2008-06-26 2008-06-24 620.000 51,953 -750 0.03% 32,210,860
2008-06-25 2008-06-23 600.000 52,703 +1,360 0.03% 31,621,800
2008-06-24 2008-06-20 616.000 51,343 +1,025 0.03% 31,627,288
2008-06-23 2008-06-19 631.200 50,318 +800 0.03% 31,760,722
2008-06-19 2008-06-17 675.200 49,518 -175 0.03% 33,434,554
2008-06-18 2008-06-16 675.200 49,693 +125 0.03% 33,552,714
2008-06-17 2008-06-13 664.800 49,568 +425 0.03% 32,952,806
2008-06-16 2008-06-12 678.400 49,143 +775 0.03% 33,338,611
2008-06-13 2008-06-11 683.200 48,368 +236 0.03% 33,045,018
2008-06-12 2008-06-10 689.600 48,132 +300 0.03% 33,191,827
2008-06-11 2008-06-06 696.000 47,832 -586 0.03% 33,291,072
2008-06-10 2008-06-05 692.000 48,418 +150 0.03% 33,505,256
2008-06-06 2008-06-04 671.200 48,268 -875 0.03% 32,397,482
2008-06-05 2008-06-03 664.000 49,143 +1,425 0.03% 32,630,952
2008-06-04 2008-06-02 707.200 47,718 +2,200 0.03% 33,746,170
2008-06-03 2008-05-30 708.000 45,518 -11,400 0.03% 32,226,744
2008-06-02 2008-05-29 620.000 56,918 -3,075 0.04% 35,289,160
2008-05-30 2008-05-28 580.000 59,993 -650 0.04% 34,795,940
2008-05-29 2008-05-27 540.000 60,643 -4,850 0.04% 32,747,220
2008-05-28 2008-05-26 524.000 65,493 +25 0.04% 34,318,332
2008-05-27 2008-05-23 526.400 65,468 +200 0.04% 34,462,355
2008-05-26 2008-05-22 511.200 65,268 +1,900 0.04% 33,365,002
2008-05-23 2008-05-21 505.600 63,368 -6,725 0.04% 32,038,861
2008-05-22 2008-05-20 512.800 70,093 -975 0.05% 35,943,690
2008-05-21 2008-05-19 562.400 71,068 -50 0.05% 39,968,643
2008-05-20 2008-05-16 562.400 71,118 -313 0.05% 39,996,763
2008-05-19 2008-05-15 560.800 71,431 -9,077 0.05% 40,058,505
2008-05-16 2008-05-14 545.600 80,508 -1,150 0.05% 43,925,165
2008-05-15 2008-05-13 508.800 81,658 +1,725 0.05% 41,547,590
2008-05-14 2008-05-09 487.200 79,933 +825 0.05% 38,943,358
2008-05-13 2008-05-08 483.200 79,108 -5,500 0.05% 38,224,986
2008-05-09 2008-05-07 480.000 84,608 -3,625 0.06% 40,611,840
2008-05-08 2008-05-06 446.400 88,233 +2,250 0.06% 39,387,211
2008-05-07 2008-05-05 413.600 85,983 +3,625 0.06% 35,562,569
2008-05-06 2008-05-02 406.400 82,358 -1,000 0.05% 33,470,291
2008-05-05 2008-04-30 400.000 83,358 -500 0.06% 33,343,200
2008-05-02 2008-04-29 404.800 83,858 +1,125 0.06% 33,945,718
2008-04-30 2008-04-28 400.000 82,733 +250 0.05% 33,093,200
2008-04-29 2008-04-25 392.400 82,483 -1,650 0.05% 32,366,329
2008-04-28 2008-04-24 390.400 84,133 -875 0.06% 32,845,523
2008-04-25 2008-04-23 387.200 85,008 -3,650 0.06% 32,915,098
2008-04-24 2008-04-22 375.200 88,658 -1,125 0.06% 33,264,482
2008-04-22 2008-04-18 375.600 89,783 -1,000 0.06% 33,722,495
2008-04-21 2008-04-17 362.400 90,783 -875 0.06% 32,899,759
2008-04-18 2008-04-16 348.000 91,658 +1,000 0.06% 31,896,984
2008-04-17 2008-04-15 326.000 90,658 +125 0.06% 29,554,508
2008-04-16 2008-04-14 314.400 90,533 -375 0.06% 28,463,575
2008-04-15 2008-04-11 308.800 90,908 -1,125 0.06% 28,072,390
2008-04-14 2008-04-10 301.200 92,033 +500 0.06% 27,720,340
2008-04-11 2008-04-09 299.600 91,533 +250 0.06% 27,423,287
2008-04-10 2008-04-08 299.200 91,283 -125 0.06% 27,311,874
2008-04-09 2008-04-07 293.600 91,408 -125 0.06% 26,837,389
2008-04-08 2008-04-03 283.600 91,533 +750 0.06% 25,958,759
2008-04-07 2008-04-02 292.800 90,783 -375 0.06% 26,581,262
2008-04-03 2008-04-01 284.000 91,158 +250 0.06% 25,888,872
2008-04-02 2008-03-31 290.400 90,908 -250 0.06% 26,399,683
2008-04-01 2008-03-28 287.200 91,158 +250 0.06% 26,180,578
2008-03-28 2008-03-26 288.800 90,908 +1,125 0.06% 26,254,230
2008-03-27 2008-03-25 290.000 89,783 -250 0.06% 26,037,070
2008-03-25 2008-03-19 291.600 90,033 +125 0.06% 26,253,623
2008-03-20 2008-03-18 286.000 89,908 -2,000 0.06% 25,713,688
2008-03-19 2008-03-17 297.200 91,908 -5 0.06% 27,315,058
2008-03-17 2008-03-13 322.000 91,913 -875 0.06% 29,595,986
2008-03-14 2008-03-12 330.000 92,788 +125 0.06% 30,620,040
2008-03-13 2008-03-11 324.000 92,663 -250 0.06% 30,022,812
2008-03-06 2008-03-04 331.200 92,913 -500 0.06% 30,772,786
2008-03-04 2008-02-29 330.800 93,413 -838 0.06% 30,901,020
2008-02-29 2008-02-27 330.000 94,251 +2,500 0.06% 31,102,830
2008-02-28 2008-02-26 329.200 91,751 -125 0.06% 30,204,429
2008-02-27 2008-02-25 328.000 91,876 +750 0.06% 30,135,328
2008-02-26 2008-02-22 335.200 91,126 +500 0.06% 30,545,435
2008-02-25 2008-02-21 336.000 90,626 +125 0.06% 30,450,336
2008-02-22 2008-02-20 336.000 90,501 +1,125 0.06% 30,408,336
2008-02-20 2008-02-18 350.000 89,376 -875 0.06% 31,281,600
2008-02-19 2008-02-15 349.200 90,251 -625 0.06% 31,515,649
2008-02-18 2008-02-14 326.000 90,876 -625 0.06% 29,625,576
2008-02-15 2008-02-13 321.600 91,501 -125 0.06% 29,426,722
2008-02-14 2008-02-12 318.000 91,626 -375 0.06% 29,137,068
2008-02-13 2008-02-11 327.600 92,001 +250 0.06% 30,139,528
2008-02-12 2008-02-06 328.000 91,751 -250 0.06% 30,094,328
2008-02-11 2008-02-04 312.000 92,001 +375 0.06% 28,704,312
2008-02-04 2008-01-31 284.000 91,626 -125 0.06% 26,021,784
2008-02-01 2008-01-30 284.400 91,751 +500 0.06% 26,093,984
2008-01-31 2008-01-29 293.200 91,251 -375 0.06% 26,754,793
2008-01-30 2008-01-28 288.000 91,626 +125 0.14% 26,388,288
2008-01-29 2008-01-25 285.600 91,501 +250 0.14% 26,132,686
2008-01-28 2008-01-24 279.600 91,251 +1,125 0.14% 25,513,780
2008-01-25 2008-01-23 256.000 90,126 -375 0.14% 23,072,256
2008-01-24 2008-01-22 244.000 90,501 -375 0.14% 22,082,244
2008-01-23 2008-01-21 271.200 90,876 +125 0.14% 24,645,571
2008-01-22 2008-01-18 294.000 90,751 +125 0.14% 26,680,794
2008-01-21 2008-01-17 296.000 90,626 +2,625 0.14% 26,825,296
2008-01-18 2008-01-16 300.800 88,001 +25,125 0.13% 26,470,701
2008-01-17 2008-01-15 319.200 62,876 -625 0.10% 20,070,019
2008-01-16 2008-01-14 335.200 63,501 +1,250 0.10% 21,285,535
2008-01-15 2008-01-11 351.600 62,251 -481 0.10% 21,887,452
2008-01-14 2008-01-10 360.800 62,732 +3,000 0.10% 22,633,706
2008-01-10 2008-01-08 272.000 59,732 -625 0.09% 16,247,104
2008-01-09 2008-01-07 320.000 60,357 +124 0.09% 19,314,240
2008-01-08 2008-01-04 395.600 60,233 -875 0.09% 23,828,175
2008-01-07 2008-01-03 400.800 61,108 +375 0.09% 24,492,086
2008-01-04 2008-01-02 410.400 60,733 +375 0.09% 24,924,823
2008-01-03 2007-12-31 408.000 60,358 -1,000 0.09% 24,626,064
2008-01-02 2007-12-27 416.000 61,358 +500 0.09% 25,524,928
2007-12-28 2007-12-24 430.400 60,858 +250 0.09% 26,193,283
2007-12-27 2007-12-20 438.400 60,608 +125 0.09% 26,570,547
2007-12-20 2007-12-18 470.400 60,483 +2,500 0.09% 28,451,203
2007-12-19 2007-12-17 478.400 57,983 +1,613 0.09% 27,739,067
2007-12-18 2007-12-14 479.200 56,370 +1,875 0.09% 27,012,504
2007-12-17 2007-12-13 476.000 54,495 -1,875 0.08% 25,939,620
2007-12-13 2007-12-11 484.000 56,370 +3,120 0.09% 27,283,080
2007-12-12 2007-12-10 500.000 53,250 -750 0.08% 26,625,000
2007-12-11 2007-12-07 500.800 54,000 -250 0.08% 27,043,200
2007-12-10 2007-12-06 479.200 54,250 +250 0.08% 25,996,600
2007-12-07 2007-12-05 488.000 54,000 -500 0.08% 26,352,000
2007-12-06 2007-12-04 476.000 54,500 -625 0.08% 25,942,000
2007-12-05 2007-12-03 480.000 55,125 -1,438 0.08% 26,460,000
2007-12-04 2007-11-30 512.000 56,563 -250 0.09% 28,960,256
2007-12-03 2007-11-29 500.800 56,813 -1,925 0.09% 28,451,950
2007-11-30 2007-11-28 492.000 58,738 +1,688 0.09% 28,899,096
2007-11-29 2007-11-27 411.200 57,050 +125 0.09% 23,458,960
2007-11-28 2007-11-26 423.200 56,925 +375 0.09% 24,090,660
2007-11-27 2007-11-23 408.800 56,550 -2,250 0.09% 23,117,640
2007-11-26 2007-11-22 448.000 58,800 +1,250 0.09% 26,342,400
2007-11-23 2007-11-21 476.000 57,550 +862 0.09% 27,393,800
2007-11-22 2007-11-20 505.600 56,688 -500 0.09% 28,661,453
2007-11-21 2007-11-19 520.800 57,188 +375 0.09% 29,783,510
2007-11-20 2007-11-16 492.000 56,813 -6,250 0.09% 27,951,996
2007-11-19 2007-11-15 483.200 63,063 -8,475 0.10% 30,472,042
2007-11-16 2007-11-14 462.400 71,538 +188 0.11% 33,079,171
2007-11-15 2007-11-13 552.000 71,350 -2,303 0.11% 39,385,200
2007-11-14 2007-11-12 492.000 73,653 +8,338 0.11% 36,237,276
2007-11-13 2007-11-09 413.600 65,315 +4,758 0.10% 27,014,284
2007-11-12 2007-11-08 376.000 60,557 +625 0.09% 22,769,432
2007-11-09 2007-11-07 376.000 59,932 +875 0.09% 22,534,432
2007-11-08 2007-11-06 364.000 59,057 -143 0.09% 21,496,748
2007-11-07 2007-11-05 361.600 59,200 +1,000 0.09% 21,406,720
2007-11-06 2007-11-02 365.200 58,200 +250 0.09% 21,254,640
2007-11-05 2007-11-01 362.400 57,950 -1,293 0.09% 21,001,080
2007-11-02 2007-10-31 364.000 59,243 +1,413 0.09% 21,564,452
2007-11-01 2007-10-30 364.400 57,830 -2,000 0.09% 21,073,252
2007-10-31 2007-10-29 352.000 59,830 +7,987 0.09% 21,060,160
2007-10-30 2007-10-26 334.000 51,843 -3,500 0.08% 17,315,562
2007-10-29 2007-10-25 295.200 55,343 -1,375 0.08% 16,337,254
2007-10-26 2007-10-24 288.000 56,718 -750 0.09% 16,334,784
2007-10-25 2007-10-23 287.200 57,468 -391 0.09% 16,504,810
2007-10-24 2007-10-22 261.600 57,859 -125 0.09% 15,135,914
2007-10-23 2007-10-18 262.800 57,984 -375 0.09% 15,238,195
2007-10-22 2007-10-17 260.400 58,359 -125 0.09% 15,196,684
2007-10-18 2007-10-16 260.800 58,484 -1,762 0.09% 15,252,627
2007-10-17 2007-10-15 260.400 60,246 +492 0.09% 15,688,058
2007-10-16 2007-10-12 263.600 59,754 -875 0.09% 15,751,154
2007-10-15 2007-10-11 263.200 60,629 -125 0.09% 15,957,553
2007-10-12 2007-10-10 261.200 60,754 +1,000 0.09% 15,868,945
2007-10-11 2007-10-09 267.200 59,754 -875 0.09% 15,966,269
2007-10-10 2007-10-08 266.800 60,629 -1,500 0.09% 16,175,817
2007-10-09 2007-10-05 264.400 62,129 +750 0.09% 16,426,908
2007-10-08 2007-10-04 259.200 61,379 -1,500 0.09% 15,909,437
2007-10-04 2007-10-02 257.600 62,879 +125 0.10% 16,197,630
2007-10-03 2007-09-28 257.200 62,754 +875 0.10% 16,140,329
2007-10-02 2007-09-27 266.400 61,879 -2,625 0.09% 16,484,566
2007-09-28 2007-09-25 270.800 64,504 +3,125 0.10% 17,467,683
2007-09-27 2007-09-24 259.200 61,379 +225 0.09% 15,909,437
2007-09-24 2007-09-20 224.000 61,154 +375 0.09% 13,698,496
2007-09-21 2007-09-19 240.000 60,779 -750 0.09% 14,586,960
2007-09-20 2007-09-18 264.000 61,529 -6,001 0.09% 16,243,656
2007-09-17 2007-09-13 278.400 67,530 -1,000 0.10% 18,800,352
2007-09-14 2007-09-12 283.200 68,530 -2,875 0.10% 19,407,696
2007-09-13 2007-09-11 306.000 71,405 +4,250 0.11% 21,849,930
2007-09-11 2007-09-07 264.000 67,155 +625 0.10% 17,728,920
2007-09-10 2007-09-06 260.400 66,530 -125 0.10% 17,324,412
2007-09-07 2007-09-05 262.400 66,655 -500 0.10% 17,490,272
2007-09-05 2007-09-03 261.600 67,155 +500 0.10% 17,567,748
2007-09-04 2007-08-31 264.800 66,655 -150 0.10% 17,650,244
2007-09-03 2007-08-30 265.200 66,805 +1,875 0.10% 17,716,686
2007-08-31 2007-08-29 263.200 64,930 -875 0.10% 17,089,576
2007-08-30 2007-08-28 264.000 65,805 +1,993 0.10% 17,372,520
2007-08-29 2007-08-27 270.000 63,812 -1,640 0.10% 17,229,240
2007-08-28 2007-08-24 264.000 65,452 +2,737 0.10% 17,279,328
2007-08-27 2007-08-23 271.600 62,715 +500 0.10% 17,033,394
2007-08-24 2007-08-22 269.200 62,215 +3,375 0.10% 16,748,278
2007-08-23 2007-08-21 268.000 58,840 +2,250 0.09% 15,769,120
2007-08-22 2007-08-20 271.200 56,590 -1,750 0.09% 15,347,208
2007-08-21 2007-08-17 271.200 58,340 -2,250 0.09% 15,821,808
2007-08-20 2007-08-16 271.200 60,590 -1,662 0.09% 16,432,008
2007-08-17 2007-08-15 272.000 62,252 -1,275 0.10% 16,932,544
2007-08-16 2007-08-14 271.600 63,527 +125 0.10% 17,253,933
2007-08-15 2007-08-13 276.000 63,402 -2,625 0.10% 17,498,952
2007-08-14 2007-08-10 276.000 66,027 -1,000 0.10% 18,223,452
2007-08-13 2007-08-09 272.000 67,027 -883 0.10% 18,231,344
2007-08-10 2007-08-08 269.600 67,910 +238 0.10% 18,308,536
2007-08-09 2007-08-07 269.600 67,672 -1,625 0.10% 18,244,371
2007-08-08 2007-08-06 269.200 69,297 +1,125 0.11% 18,654,752
2007-08-07 2007-08-03 271.200 68,172 -250 0.10% 18,488,246
2007-08-06 2007-08-02 274.000 68,422 -1,625 0.10% 18,747,628
2007-08-03 2007-08-01 276.400 70,047 -4,000 0.11% 19,360,991
2007-08-02 2007-07-31 287.200 74,047 -2,031 0.11% 21,266,298
2007-08-01 2007-07-30 286.000 76,078 +712 0.12% 21,758,308
2007-07-31 2007-07-27 288.000 75,366 -2,357 0.12% 21,705,408
2007-07-30 2007-07-26 298.000 77,723 +2,250 0.12% 23,161,454
2007-07-27 2007-07-25 292.800 75,473 +475 0.12% 22,098,494
2007-07-26 2007-07-24 300.000 74,998 +6,125 0.11% 22,499,400
2007-07-25 2007-07-23 292.000 68,873 +553 0.11% 20,110,916
2007-07-24 2007-07-20 294.400 68,320 -425 0.10% 20,113,408
2007-07-23 2007-07-19 296.000 68,745 +1,375 0.11% 20,348,520
2007-07-20 2007-07-18 299.200 67,370 +365 0.10% 20,157,104
2007-07-19 2007-07-17 312.800 67,005 +1,112 0.10% 20,959,164
2007-07-18 2007-07-16 298.400 65,893 -1,125 0.10% 19,662,471
2007-07-17 2007-07-13 295.600 67,018 +188 0.10% 19,810,521
2007-07-16 2007-07-12 296.800 66,830 +250 0.10% 19,835,144
2007-07-13 2007-07-11 296.000 66,580 +1,375 0.10% 19,707,680
2007-07-12 2007-07-10 300.000 65,205 +500 0.10% 19,561,500
2007-07-11 2007-07-09 315.600 64,705 +612 0.10% 20,420,898
2007-07-10 2007-07-06 314.800 64,093 +1,000 0.10% 20,176,476
2007-07-09 2007-07-05 322.800 63,093 +468 0.10% 20,366,420
2007-07-06 2007-07-04 333.600 62,625 +1,250 0.10% 20,891,700
2007-07-05 2007-07-03 316.400 61,375 -1,354 0.09% 19,419,050
2007-07-04 2007-06-29 296.400 62,729 +2,157 0.10% 18,592,876
2007-07-03 2007-06-28 280.000 60,572 +625 0.09% 16,960,160
2007-06-29 2007-06-27 280.000 59,947 +595 0.09% 16,785,160
2007-06-28 2007-06-26 280.000 59,352 -375 0.09% 16,618,560
2007-06-27 2007-06-25 291.200 59,727 -750 0.09% 17,392,502
2007-06-26 2007-06-22 300.000 60,477 0.09% 18,143,100

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top