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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 36,712 +0 0.02% 25,331
2025-10-13 2025-10-09 0.700 36,712 +0 0.02% 25,698
2025-10-10 2025-10-08 0.680 36,712 +0 0.02% 24,964
2025-10-09 2025-10-06 0.690 36,712 +0 0.02% 25,331
2025-10-08 2025-10-03 0.680 36,712 +0 0.02% 24,964
2025-10-06 2025-10-02 0.700 36,712 +0 0.02% 25,698
2025-10-03 2025-09-30 0.700 36,712 +0 0.02% 25,698
2025-10-02 2025-09-29 0.670 36,712 +0 0.02% 24,597
2025-09-30 2025-09-26 0.670 36,712 +0 0.02% 24,597
2025-09-29 2025-09-25 0.710 36,712 +0 0.02% 26,066
2025-09-26 2025-09-24 0.690 36,712 +0 0.02% 25,331
2025-09-25 2025-09-23 0.690 36,712 +0 0.02% 25,331
2025-09-24 2025-09-22 0.690 36,712 +0 0.02% 25,331
2025-09-23 2025-09-19 0.670 36,712 +0 0.02% 24,597
2025-09-22 2025-09-18 0.670 36,712 +0 0.02% 24,597
2025-09-19 2025-09-17 0.670 36,712 +0 0.02% 24,597
2025-09-18 2025-09-16 0.660 36,712 +0 0.02% 24,230
2025-09-17 2025-09-15 0.660 36,712 +0 0.02% 24,230
2025-09-16 2025-09-12 0.670 36,712 +0 0.02% 24,597
2025-09-15 2025-09-11 0.700 36,712 +0 0.02% 25,698
2025-09-12 2025-09-10 0.730 36,712 +0 0.02% 26,800
2025-09-11 2025-09-09 0.660 36,712 +0 0.02% 24,230
2025-09-10 2025-09-08 0.690 36,712 +0 0.02% 25,331
2025-09-09 2025-09-05 0.680 36,712 +0 0.02% 24,964
2025-09-08 2025-09-04 0.670 36,712 +0 0.02% 24,597
2025-09-05 2025-09-03 0.680 36,712 +0 0.02% 24,964
2025-09-04 2025-09-02 0.680 36,712 +0 0.02% 24,964
2025-09-03 2025-09-01 0.680 36,712 +0 0.02% 24,964
2025-09-02 2025-08-29 0.690 36,712 +0 0.02% 25,331
2025-09-01 2025-08-28 0.690 36,712 +0 0.02% 25,331
2025-08-29 2025-08-27 0.710 36,712 +0 0.02% 26,066
2025-08-28 2025-08-26 0.720 36,712 +0 0.02% 26,433
2025-08-27 2025-08-25 0.690 36,712 +0 0.02% 25,331
2025-08-26 2025-08-22 0.630 36,712 +0 0.02% 23,129
2025-08-25 2025-08-21 0.650 36,712 +0 0.02% 23,863
2025-08-22 2025-08-20 0.650 36,712 +0 0.02% 23,863
2025-08-21 2025-08-19 0.670 36,712 +0 0.02% 24,597
2025-08-20 2025-08-18 0.640 36,712 +0 0.02% 23,496
2025-08-19 2025-08-15 0.640 36,712 +0 0.02% 23,496
2025-08-18 2025-08-14 0.640 36,712 +0 0.02% 23,496
2025-08-15 2025-08-13 0.660 36,712 +0 0.02% 24,230
2025-08-14 2025-08-12 0.660 36,712 +0 0.02% 24,230
2025-08-13 2025-08-11 0.650 36,712 -3,532,550 0.02% 23,863
2025-07-23 2025-07-21 0.670 3,569,262 -7,500 1.90% 2,391,406
2025-03-25 2025-03-21 0.590 3,576,762 +2 1.90% 2,110,290
2025-01-06 2025-01-02 0.610 3,576,760 +2 1.90% 2,181,824
2024-12-10 2024-12-06 0.620 3,576,758 +162 1.90% 2,217,590
2024-10-30 2024-10-28 0.730 3,576,596 +5 1.90% 2,610,915
2024-04-08 2024-04-03 0.620 3,576,591 +150 1.90% 2,217,486
2024-02-14 2024-02-07 0.620 3,576,441 -270 1.90% 2,217,393
2024-01-24 2024-01-22 0.700 3,576,711 +270 1.90% 2,503,698
2023-12-06 2023-12-04 0.420 3,576,441 -6 1.90% 1,502,105
2023-02-27 2023-02-23 1.070 3,576,447 -2,800 1.90% 3,826,798
2023-01-26 2023-01-19 0.980 3,579,247 -27,000 1.90% 3,507,662
2023-01-18 2023-01-16 0.960 3,606,247 -558,000 1.92% 3,461,997
2023-01-12 2023-01-10 0.980 4,164,247 -27,000 2.21% 4,080,962
2023-01-11 2023-01-09 0.970 4,191,247 +585,000 2.23% 4,065,510
2022-06-16 2022-06-14 1.300 3,606,247 -98,950 1.92% 4,688,121
2022-06-15 2022-06-13 1.370 3,705,197 -288,000 1.97% 5,076,120
2022-06-14 2022-06-10 1.240 3,993,197 -48,000 2.12% 4,951,564
2022-02-09 2022-02-07 1.090 4,041,197 +2,677,722 2.15% 4,404,905
2021-11-29 2021-11-25 0.940 1,363,475 +8 0.72% 1,281,666
2021-10-15 2021-10-11 0.960 1,363,467 -2,677,139 0.72% 1,308,928
2021-08-18 2021-08-16 0.730 4,040,606 +2,683,675 2.15% 2,949,642
2021-05-03 2021-04-29 1.030 1,356,931 -73,000 0.72% 1,397,639
2021-04-27 2021-04-23 1.020 1,429,931 +100,000 0.76% 1,458,530
2020-10-28 2020-10-23 1.060 1,329,931 -2,711,058 0.71% 1,409,727
2020-10-21 2020-10-19 0.930 4,040,989 +20,000 2.15% 3,758,120
2020-10-12 2020-10-08 0.960 4,020,989 +800 2.14% 3,860,149
2020-09-11 2020-09-09 1.130 4,020,189 -24,000 2.14% 4,542,814
2020-07-09 2020-07-07 1.400 4,044,189 +7,020 2.15% 5,661,865
2020-07-02 2020-06-29 1.830 4,037,169 +10,000 2.15% 7,388,019
2020-06-24 2020-06-22 0.380 4,027,169 +12,700 2.14% 1,530,324
2020-05-26 2020-05-22 0.415 4,014,469 +3,000 2.13% 1,666,005
2020-03-18 2020-03-16 0.420 4,011,469 +505 2.13% 1,684,817
2020-03-13 2020-03-11 0.600 4,010,964 +13 2.13% 2,406,578
2020-03-12 2020-03-10 0.580 4,010,951 +51 2.13% 2,326,352
2020-03-11 2020-03-09 0.630 4,010,900 +2 2.13% 2,526,867
2020-03-06 2020-03-04 0.700 4,010,898 -569 2.13% 2,807,629
2020-03-05 2020-03-03 0.640 4,011,467 -2 2.13% 2,567,339
2019-12-18 2019-12-16 0.790 4,011,469 +30 2.13% 3,169,061
2019-12-09 2019-12-05 0.810 4,011,439 +80 2.13% 3,249,266
2019-01-15 2019-01-11 1.270 4,011,359 -100 2.13% 5,094,426
2018-10-08 2018-10-04 1.370 4,011,459 -2,625 2.13% 5,495,699
2018-09-13 2018-09-11 1.360 4,014,084 -250 2.13% 5,459,154
2018-08-20 2018-08-16 1.280 4,014,334 +1,274,342 2.13% 5,138,348
2018-08-16 2018-08-14 1.380 2,739,992 -5,400 1.46% 3,781,189
2018-08-15 2018-08-13 1.350 2,745,392 -18,000 1.46% 3,706,279
2018-08-13 2018-08-09 1.380 2,763,392 -1,500 1.47% 3,813,481
2018-08-01 2018-07-30 1.280 2,764,892 -20,400 1.47% 3,539,062
2018-07-12 2018-07-10 1.330 2,785,292 -300 1.48% 3,704,438
2018-06-27 2018-06-25 1.490 2,785,592 -3,000 1.48% 4,150,532
2018-06-15 2018-06-13 1.570 2,788,592 +162,006 1.48% 4,378,089
2018-05-10 2018-05-08 1.770 2,626,586 -2,100 1.40% 4,649,057
2018-05-07 2018-05-03 1.700 2,628,686 -1,800 1.40% 4,468,766
2018-05-03 2018-04-30 1.810 2,630,486 +789,484 1.40% 4,761,180
2018-05-02 2018-04-27 1.690 1,841,002 -789,484 0.98% 3,111,293
2018-04-24 2018-04-20 1.800 2,630,486 -2,400 1.40% 4,734,875
2018-03-08 2018-03-06 1.880 2,632,886 -7,200 1.40% 4,949,826
2018-02-23 2018-02-21 1.870 2,640,086 +2,100 1.40% 4,936,961
2018-02-21 2018-02-15 1.990 2,637,986 -3,000 1.40% 5,249,592
2018-02-14 2018-02-12 1.860 2,640,986 +2,400 1.40% 4,912,234
2018-02-09 2018-02-07 1.880 2,638,586 +1,500 1.40% 4,960,542
2018-02-08 2018-02-06 1.870 2,637,086 +2,700 1.40% 4,931,351
2018-02-07 2018-02-05 1.950 2,634,386 -1,800 1.40% 5,137,053
2018-02-06 2018-02-02 2.000 2,636,186 -969,370 1.40% 5,272,372
2018-02-05 2018-02-01 1.930 3,605,556 +1,499,700 1.92% 6,958,723
2018-01-30 2018-01-26 2.030 2,105,856 +5,100 1.12% 4,274,888
2018-01-26 2018-01-24 1.990 2,100,756 +5,700 1.12% 4,180,504
2018-01-25 2018-01-23 2.000 2,095,056 -6,300 1.11% 4,190,112
2018-01-24 2018-01-22 2.000 2,101,356 +1,500 1.12% 4,202,712
2018-01-22 2018-01-18 2.070 2,099,856 +5,100 1.12% 4,346,702
2018-01-18 2018-01-16 2.170 2,094,756 +1,100 1.11% 4,545,621
2018-01-15 2018-01-11 2.250 2,093,656 -9,300 1.11% 4,710,726
2018-01-12 2018-01-10 2.250 2,102,956 +814,700 1.12% 4,731,651
2018-01-11 2018-01-09 2.150 1,288,256 -4,500 0.68% 2,769,750
2018-01-10 2018-01-08 2.150 1,292,756 -8,700 0.69% 2,779,425
2018-01-09 2018-01-05 2.060 1,301,456 -4,800 0.69% 2,680,999
2018-01-04 2018-01-02 1.900 1,306,256 -2,710,973 0.69% 2,481,886
2018-01-03 2017-12-29 1.900 4,017,229 -7,200 2.14% 7,632,735
2017-12-18 2017-12-14 1.900 4,024,429 +7,500 2.14% 7,646,415
2017-12-15 2017-12-13 2.000 4,016,929 -6,875 2.14% 8,033,858
2017-12-13 2017-12-11 1.870 4,023,804 +9,300 2.14% 7,524,513
2017-12-08 2017-12-06 1.840 4,014,504 -7,500 2.13% 7,386,687
2017-12-04 2017-11-30 1.980 4,022,004 -125 2.14% 7,963,568
2017-12-01 2017-11-29 2.050 4,022,129 +1,800 2.14% 8,245,364
2017-11-30 2017-11-28 2.190 4,020,329 -300 2.14% 8,804,521
2017-11-24 2017-11-22 2.200 4,020,629 +1,500 2.14% 8,845,384
2017-11-22 2017-11-20 2.190 4,019,129 +5,700 2.14% 8,801,893
2017-11-21 2017-11-17 2.170 4,013,429 -4,800 2.13% 8,709,141
2017-11-16 2017-11-14 2.260 4,018,229 +300 2.14% 9,081,198
2017-11-14 2017-11-10 2.290 4,017,929 +1,099,584 2.14% 9,201,057
2017-11-10 2017-11-08 2.290 2,918,345 +202,400 1.55% 6,683,010
2017-11-09 2017-11-07 2.300 2,715,945 +107 1.44% 6,246,673
2017-11-03 2017-11-01 2.350 2,715,838 +347 1.44% 6,382,219
2017-11-02 2017-10-31 2.350 2,715,491 -1,325,565 1.44% 6,381,404
2017-11-01 2017-10-30 2.400 4,041,056 -36,000 2.15% 9,698,534
2017-10-20 2017-10-18 2.450 4,077,056 +2,700 2.17% 9,988,787
2017-10-17 2017-10-13 2.490 4,074,356 -1,800 2.17% 10,145,146
2017-10-16 2017-10-12 2.440 4,076,156 +9,600 2.17% 9,945,821
2017-10-12 2017-10-10 2.600 4,066,556 -6,600 2.16% 10,573,046
2017-10-11 2017-10-09 2.450 4,073,156 -8,400 2.17% 9,979,232
2017-10-04 2017-09-29 2.260 4,081,556 +1,500 2.17% 9,224,317
2017-09-28 2017-09-26 2.300 4,080,056 +1,800 2.17% 9,384,129
2017-09-25 2017-09-21 2.260 4,078,256 +17,400 2.17% 9,216,859
2017-09-22 2017-09-20 2.290 4,060,856 +1,800 2.16% 9,299,360
2017-09-21 2017-09-19 2.300 4,059,056 -3,300 2.16% 9,335,829
2017-09-15 2017-09-13 2.320 4,062,356 -1,500 2.16% 9,424,666
2017-09-11 2017-09-07 2.350 4,063,856 -8,400 2.16% 9,550,062
2017-09-08 2017-09-06 2.330 4,072,256 -9,300 2.16% 9,488,356
2017-09-07 2017-09-05 2.330 4,081,556 +10,800 2.17% 9,510,025
2017-09-06 2017-09-04 2.260 4,070,756 +1,200 2.16% 9,199,909
2017-09-05 2017-09-01 2.250 4,069,556 +6,300 2.16% 9,156,501
2017-08-31 2017-08-29 2.260 4,063,256 -10,800 2.16% 9,182,959
2017-08-29 2017-08-25 2.290 4,074,056 -5,400 2.17% 9,329,588
2017-08-28 2017-08-24 2.250 4,079,456 +7,200 2.17% 9,178,776
2017-08-25 2017-08-22 2.270 4,072,256 +8,400 2.16% 9,244,021
2017-08-24 2017-08-21 2.230 4,063,856 +9,300 2.16% 9,062,399
2017-08-21 2017-08-17 2.300 4,054,556 +19,555 2.16% 9,325,479
2017-08-16 2017-08-14 2.330 4,035,001 +2,100 2.14% 9,401,552
2017-08-15 2017-08-11 2.240 4,032,901 +5,100 2.14% 9,033,698
2017-08-14 2017-08-10 2.330 4,027,801 -3,600 2.14% 9,384,776
2017-08-11 2017-08-09 2.410 4,031,401 -6,300 2.14% 9,715,676
2017-08-09 2017-08-07 2.400 4,037,701 -6,300 2.15% 9,690,482
2017-08-08 2017-08-04 2.400 4,044,001 -3,000 2.15% 9,705,602
2017-08-02 2017-07-31 2.450 4,047,001 +6,300 2.15% 9,915,152
2017-07-31 2017-07-27 2.300 4,040,701 +3,600 2.15% 9,293,612
2017-07-28 2017-07-26 2.280 4,037,101 -9,000 2.15% 9,204,590
2017-07-27 2017-07-25 2.330 4,046,101 +7,500 2.15% 9,427,415
2017-07-25 2017-07-21 2.380 4,038,601 -10,200 2.15% 9,611,870
2017-07-24 2017-07-20 2.400 4,048,801 +10,800 2.15% 9,717,122
2017-07-21 2017-07-19 2.350 4,038,001 -15,900 2.15% 9,489,302
2017-07-20 2017-07-18 2.290 4,053,901 -9,900 2.15% 9,283,433
2017-07-14 2017-07-12 2.290 4,063,801 +900 2.16% 9,306,104
2017-07-07 2017-07-05 2.250 4,062,901 +8,400 2.16% 9,141,527
2017-07-06 2017-07-04 2.300 4,054,501 +4,500 2.16% 9,325,352
2017-07-04 2017-06-30 2.280 4,050,001 -9,300 2.15% 9,234,002
2017-06-30 2017-06-28 2.200 4,059,301 -600 2.16% 8,930,462
2017-06-21 2017-06-19 2.440 4,059,901 +170,000 2.16% 9,906,158
2017-06-20 2017-06-16 2.470 3,889,901 +2,400 2.07% 9,608,055
2017-06-16 2017-06-14 2.490 3,887,501 -900 2.07% 9,679,877
2017-06-13 2017-06-09 2.380 3,888,401 +3,600 2.07% 9,254,394
2017-06-12 2017-06-08 2.430 3,884,801 +160,000 2.07% 9,440,066
2017-06-09 2017-06-07 2.480 3,724,801 +225,400 1.98% 9,237,506
2017-06-08 2017-06-06 2.440 3,499,401 +1,800 1.86% 8,538,538
2017-06-06 2017-06-02 2.550 3,497,601 +12,900 1.86% 8,918,883
2017-06-05 2017-06-01 2.550 3,484,701 +16,500 1.85% 8,885,988
2017-06-01 2017-05-29 2.700 3,468,201 +480,369 1.84% 9,364,143
2017-05-29 2017-05-25 2.750 2,987,832 -3,300 1.59% 8,216,538
2017-05-25 2017-05-23 2.490 2,991,132 -1,081,730 1.59% 7,447,919
2017-05-24 2017-05-22 2.600 4,072,862 +3,900 2.16% 10,589,441
2017-05-23 2017-05-19 2.750 4,068,962 -9,300 2.16% 11,189,645
2017-05-19 2017-05-17 2.280 4,078,262 +8,400 2.17% 9,298,437
2017-05-18 2017-05-16 2.280 4,069,862 +13,800 2.16% 9,279,285
2017-05-17 2017-05-15 2.260 4,056,062 -1,200 2.16% 9,166,700
2017-05-10 2017-05-08 2.200 4,057,262 +2,400 2.16% 8,925,976
2017-04-25 2017-04-21 2.500 4,054,862 -4,200 2.16% 10,137,155
2017-04-24 2017-04-20 2.340 4,059,062 +4,200 2.16% 9,498,205
2017-04-20 2017-04-18 2.250 4,054,862 -18,600 2.16% 9,123,439
2017-04-19 2017-04-13 2.370 4,073,462 +13,200 2.17% 9,654,105
2017-04-13 2017-04-11 2.480 4,060,262 +5,400 2.16% 10,069,450
2017-04-11 2017-04-07 2.550 4,054,862 -300 2.16% 10,339,898
2017-03-31 2017-03-29 2.650 4,055,162 +713,000 2.16% 10,746,179
2017-03-24 2017-03-22 2.800 3,342,162 -2,403 1.78% 9,358,054
2017-03-23 2017-03-21 2.850 3,344,565 +500,000 1.78% 9,532,010
2017-03-21 2017-03-17 2.800 2,844,565 -1,500 1.51% 7,964,782
2017-03-16 2017-03-14 2.800 2,846,065 +500,000 1.51% 7,968,982
2017-03-10 2017-03-08 2.850 2,346,065 -1,288,289 1.25% 6,686,285
2017-03-09 2017-03-07 2.900 3,634,354 -900 1.93% 10,539,627
2017-03-08 2017-03-06 2.800 3,635,254 -1,500 1.93% 10,178,711
2017-03-07 2017-03-03 2.850 3,636,754 +810,000 1.93% 10,364,749
2017-02-28 2017-02-24 2.950 2,826,754 +1,118,410 1.50% 8,338,924
2017-02-23 2017-02-21 3.150 1,708,344 -6,000 0.91% 5,381,284
2017-02-22 2017-02-20 2.950 1,714,344 +2,700 0.91% 5,057,315
2017-02-21 2017-02-17 3.000 1,711,644 +367,600 0.91% 5,134,932
2017-02-20 2017-02-16 3.100 1,344,044 -900 0.71% 4,166,536
2017-02-17 2017-02-15 3.100 1,344,944 -3,900 0.71% 4,169,326
2017-02-15 2017-02-13 3.050 1,348,844 +300 0.72% 4,113,974
2017-02-14 2017-02-10 2.950 1,348,544 -2,700 0.72% 3,978,205
2017-02-08 2017-02-06 2.850 1,351,244 -2,730,515 0.72% 3,851,045
2017-02-06 2017-02-02 2.950 4,081,759 -3,000 2.17% 12,041,189
2017-02-03 2017-02-01 2.900 4,084,759 +900 2.17% 11,845,801
2017-02-02 2017-01-27 3.050 4,083,859 +15,000 2.17% 12,455,770
2017-01-26 2017-01-24 2.950 4,068,859 +1,500 2.16% 12,003,134
2017-01-23 2017-01-19 2.900 4,067,359 +3,300 2.16% 11,795,341
2017-01-19 2017-01-17 2.900 4,064,059 +900 2.16% 11,785,771
2017-01-18 2017-01-16 2.900 4,063,159 +2,100 2.16% 11,783,161
2017-01-12 2017-01-10 3.000 4,061,059 -3,537 2.23% 12,183,177
2017-01-11 2017-01-09 3.050 4,064,596 -16,700 2.23% 12,397,018
2017-01-10 2017-01-06 3.000 4,081,296 +10,500 2.24% 12,243,888
2017-01-09 2017-01-05 3.150 4,070,796 -9,000 2.24% 12,823,007
2017-01-05 2017-01-03 2.800 4,079,796 -2,063 2.24% 11,423,429
2017-01-04 2016-12-30 2.750 4,081,859 +800 2.24% 11,225,112
2016-12-30 2016-12-28 2.700 4,081,059 +2,711,678 2.24% 11,018,859
2016-12-29 2016-12-23 2.700 1,369,381 +8,100 0.75% 3,697,329
2016-12-28 2016-12-22 2.800 1,361,281 -8,400 0.75% 3,811,587
2016-12-22 2016-12-20 2.900 1,369,681 -4,800 0.75% 3,972,075
2016-12-21 2016-12-19 2.950 1,374,481 +17,700 0.75% 4,054,719
2016-12-20 2016-12-16 3.050 1,356,781 +9,000 0.74% 4,138,182
2016-12-19 2016-12-15 3.150 1,347,781 -1,390,783 0.74% 4,245,510
2016-12-16 2016-12-14 3.350 2,738,564 +4,801 1.50% 9,174,189
2016-12-15 2016-12-13 2.850 2,733,763 +862,635 1.50% 7,791,225
2016-12-14 2016-12-12 2.900 1,871,128 +516,747 1.03% 5,426,271
2016-12-12 2016-12-08 2.950 1,354,381 +16,500 0.74% 3,995,424
2016-12-08 2016-12-06 3.150 1,337,881 -6,000 0.73% 4,214,325
2016-12-07 2016-12-05 3.600 1,343,881 -1,952,487 0.74% 4,837,972
2016-12-06 2016-12-02 3.800 3,296,368 -2,700 1.81% 12,526,198
2016-12-05 2016-12-01 3.850 3,299,068 -4,200 1.81% 12,701,412
2016-12-02 2016-11-30 3.850 3,303,268 -4,200 1.81% 12,717,582
2016-12-01 2016-11-29 3.900 3,307,468 +4,800 1.82% 12,899,125
2016-11-30 2016-11-28 3.900 3,302,668 +300 1.81% 12,880,405
2016-11-29 2016-11-25 4.000 3,302,368 -10,800 1.81% 13,209,472
2016-11-28 2016-11-24 3.850 3,313,168 +10,200 1.82% 12,755,697
2016-11-24 2016-11-22 3.950 3,302,968 +188,648 1.81% 13,046,724
2016-11-23 2016-11-21 3.900 3,114,320 +18,600 1.71% 12,145,848
2016-11-22 2016-11-18 3.900 3,095,720 +156,300 1.70% 12,073,308
2016-11-21 2016-11-17 4.100 2,939,420 +9,300 1.61% 12,051,622
2016-11-18 2016-11-16 4.250 2,930,120 +40,500 1.61% 12,453,010
2016-11-17 2016-11-15 4.150 2,889,620 -2,100 1.59% 11,991,923
2016-11-16 2016-11-14 4.150 2,891,720 +2,100 1.59% 12,000,638
2016-11-14 2016-11-10 4.050 2,889,620 -6,600 1.59% 11,702,961
2016-11-11 2016-11-09 3.900 2,896,220 -871,989 1.59% 11,295,258
2016-11-10 2016-11-08 4.050 3,768,209 +996,953 2.07% 15,261,246
2016-11-09 2016-11-07 4.200 2,771,256 +22,800 1.52% 11,639,275
2016-11-08 2016-11-04 4.150 2,748,456 -3,300 1.51% 11,406,092
2016-11-07 2016-11-03 4.150 2,751,756 +3,300 1.51% 11,419,787
2016-11-04 2016-11-02 4.250 2,748,456 +61,103 1.51% 11,680,938
2016-11-03 2016-11-01 4.350 2,687,353 +210,060 1.48% 11,689,986
2016-11-02 2016-10-31 3.700 2,477,293 +300 1.36% 9,165,984
2016-10-31 2016-10-27 4.550 2,476,993 +4,552 1.36% 11,270,318
2016-10-28 2016-10-26 4.400 2,472,441 +33,001 1.38% 10,878,740
2016-10-27 2016-10-25 4.750 2,439,440 +24,000 1.37% 11,587,340
2016-10-25 2016-10-20 5.000 2,415,440 +13,500 1.35% 12,077,200
2016-10-24 2016-10-19 4.850 2,401,940 -16,200 1.34% 11,649,409
2016-10-20 2016-10-18 4.900 2,418,140 -8,400 1.35% 11,848,886
2016-10-19 2016-10-17 5.100 2,426,540 +24,600 1.36% 12,375,354
2016-10-18 2016-10-14 4.850 2,401,940 +917,720 1.34% 11,649,409
2016-10-13 2016-10-11 4.750 1,484,220 -600 0.83% 7,050,045
2016-10-12 2016-10-07 4.950 1,484,820 -10,800 0.83% 7,349,859
2016-10-11 2016-10-06 5.000 1,495,620 +10,500 0.84% 7,478,100
2016-10-06 2016-10-04 3.000 1,485,120 -2,203,928 0.83% 4,455,360
2016-09-29 2016-09-27 3.150 3,689,048 +6,710 2.06% 11,620,501
2016-09-28 2016-09-26 1.680 3,682,338 -470,821 2.06% 6,186,328
2016-09-27 2016-09-23 1.650 4,153,159 -300 2.32% 6,852,712
2016-09-26 2016-09-22 1.650 4,153,459 -300 2.32% 6,853,207
2016-09-22 2016-09-20 1.630 4,153,759 -1,200 2.32% 6,770,627
2016-09-21 2016-09-19 1.660 4,154,959 -600 2.33% 6,897,232
2016-09-20 2016-09-15 1.690 4,155,559 -3,000 2.33% 7,022,895
2016-09-15 2016-09-13 1.660 4,158,559 -900 2.33% 6,903,208
2016-09-14 2016-09-12 1.680 4,159,459 -300 2.33% 6,987,891
2016-09-13 2016-09-09 1.700 4,159,759 -1,800 2.33% 7,071,590
2016-09-08 2016-09-06 1.710 4,161,559 -6,300 2.33% 7,116,266
2016-09-07 2016-09-05 1.660 4,167,859 -9,300 2.33% 6,918,646
2016-09-05 2016-09-01 1.610 4,177,159 -9,600 2.34% 6,725,226
2016-08-22 2016-08-18 1.540 4,186,759 -1,500 2.34% 6,447,609
2016-08-19 2016-08-17 1.570 4,188,259 -1,200 2.34% 6,575,567
2016-08-17 2016-08-15 1.610 4,189,459 +5,100 2.34% 6,745,029
2016-08-12 2016-08-10 1.560 4,184,359 -900 2.34% 6,527,600
2016-08-11 2016-08-09 1.600 4,185,259 -300 2.34% 6,696,414
2016-08-10 2016-08-08 1.560 4,185,559 -3,000 2.34% 6,529,472
2016-08-08 2016-08-04 1.570 4,188,559 +9,000 2.34% 6,576,038
2016-08-03 2016-07-29 1.620 4,179,559 +4,500 2.34% 6,770,886
2016-07-22 2016-07-20 1.600 4,175,059 +738,528 2.34% 6,680,094
2016-07-20 2016-07-18 1.630 3,436,531 +12,650 1.92% 5,601,546
2016-07-18 2016-07-14 1.620 3,423,881 +880,000 1.92% 5,546,687
2016-07-15 2016-07-13 1.620 2,543,881 +500,000 1.42% 4,121,087
2016-07-14 2016-07-12 1.640 2,043,881 +700,000 1.14% 3,351,965
2016-06-30 2016-06-28 1.590 1,343,881 -2,500 0.75% 2,136,771
2016-06-29 2016-06-27 1.630 1,346,381 -2,715,925 0.75% 2,194,601
2016-03-02 2016-02-29 1.500 4,062,306 +5,250 2.29% 6,093,459
2016-03-01 2016-02-26 1.450 4,057,056 +2,625 2.28% 5,882,731
2016-02-22 2016-02-18 1.300 4,054,431 -6,000 2.28% 5,270,760
2016-02-19 2016-02-17 1.230 4,060,431 -6,000 2.28% 4,994,330
2016-02-11 2016-02-04 1.240 4,066,431 -3,300 2.29% 5,042,374
2016-02-03 2016-02-01 1.240 4,069,731 -1,500 2.29% 5,046,466
2016-01-29 2016-01-27 1.160 4,071,231 +3,900 2.29% 4,722,628
2016-01-28 2016-01-26 1.260 4,067,331 +6,300 2.29% 5,124,837
2016-01-27 2016-01-25 1.430 4,061,031 -300 2.28% 5,807,274
2016-01-26 2016-01-22 1.400 4,061,331 -600 2.28% 5,685,863
2016-01-22 2016-01-20 1.480 4,061,931 -2,100 2.29% 6,011,658
2016-01-21 2016-01-19 1.600 4,064,031 +9,300 2.29% 6,502,450
2016-01-19 2016-01-15 1.600 4,054,731 +300 2.28% 6,487,570
2016-01-15 2016-01-13 1.680 4,054,431 -600 2.28% 6,811,444
2016-01-12 2016-01-08 1.740 4,055,031 -900 2.28% 7,055,754
2016-01-11 2016-01-07 1.760 4,055,931 -300 2.28% 7,138,439
2016-01-08 2016-01-06 1.760 4,056,231 +1,800 2.28% 7,138,967
2016-01-05 2015-12-31 1.770 4,054,431 -75 2.28% 7,176,343
2015-12-30 2015-12-28 1.720 4,054,506 -10,200 2.28% 6,973,750
2015-12-28 2015-12-22 1.670 4,064,706 +2,100 2.29% 6,788,059
2015-12-23 2015-12-21 1.650 4,062,606 +900 2.29% 6,703,300
2015-12-22 2015-12-18 1.660 4,061,706 -2,100 2.28% 6,742,432
2015-12-21 2015-12-17 1.660 4,063,806 -6,000 2.33% 6,745,918
2015-12-18 2015-12-16 1.770 4,069,806 +1,200 2.33% 7,203,557
2015-12-17 2015-12-15 1.850 4,068,606 -1,200 2.33% 7,526,921
2015-12-16 2015-12-14 1.870 4,069,806 -300 2.33% 7,610,537
2015-12-15 2015-12-11 1.940 4,070,106 +12,000 2.33% 7,896,006
2015-12-14 2015-12-10 1.940 4,058,106 -900 2.33% 7,872,726
2015-12-11 2015-12-09 1.870 4,059,006 -2,100 2.33% 7,590,341
2015-12-10 2015-12-08 1.950 4,061,106 -600 2.33% 7,919,157
2015-12-07 2015-12-03 1.980 4,061,706 +7,200 2.33% 8,042,178
2015-12-03 2015-12-01 2.030 4,054,506 -7,200 2.32% 8,230,647
2015-12-02 2015-11-30 2.060 4,061,706 -3,600 2.33% 8,367,114
2015-11-26 2015-11-24 2.020 4,065,306 -300 2.33% 8,211,918
2015-11-24 2015-11-20 2.090 4,065,606 -1,500 2.33% 8,497,117
2015-11-23 2015-11-19 2.090 4,067,106 +5,700 2.33% 8,500,252
2015-11-20 2015-11-18 2.080 4,061,406 +4,800 2.33% 8,447,724
2015-11-19 2015-11-17 2.100 4,056,606 -1,200 2.33% 8,518,873
2015-11-17 2015-11-13 2.180 4,057,806 -300 2.33% 8,846,017
2015-11-11 2015-11-09 2.240 4,058,106 -1,200 2.33% 9,090,157
2015-11-10 2015-11-06 2.250 4,059,306 +600 2.33% 9,133,438
2015-11-09 2015-11-05 2.250 4,058,706 -1,500 2.33% 9,132,088
2015-11-06 2015-11-04 2.240 4,060,206 +900 2.33% 9,094,861
2015-11-05 2015-11-03 2.300 4,059,306 -1,500 2.33% 9,336,404
2015-10-30 2015-10-28 2.230 4,060,806 -1,200 2.33% 9,055,597
2015-10-28 2015-10-26 2.260 4,062,006 -1,200 2.33% 9,180,134
2015-10-27 2015-10-23 2.300 4,063,206 -900 2.33% 9,345,374
2015-10-26 2015-10-22 2.260 4,064,106 -900 2.33% 9,184,880
2015-10-22 2015-10-19 2.280 4,065,006 +600 2.33% 9,268,214
2015-10-20 2015-10-16 2.310 4,064,406 +9,900 2.33% 9,388,778
2015-09-30 2015-09-25 2.390 4,054,506 -7,500 2.34% 9,690,269
2015-09-25 2015-09-23 2.470 4,062,006 -300 2.35% 10,033,155
2015-09-23 2015-09-21 2.470 4,062,306 -2,400 2.35% 10,033,896
2015-09-17 2015-09-15 2.550 4,064,706 -1,800 2.35% 10,365,000
2015-09-02 2015-08-31 2.500 4,066,506 +6,000 2.35% 10,166,265
2015-08-28 2015-08-26 2.430 4,060,506 +3,900 2.35% 9,867,030
2015-08-27 2015-08-25 2.430 4,056,606 +1,200 2.35% 9,857,553
2015-08-26 2015-08-24 2.500 4,055,406 +900 2.34% 10,138,515
2015-08-19 2015-08-17 2.950 4,054,506 -300 2.34% 11,960,793
2015-08-17 2015-08-13 3.000 4,054,806 +300 2.34% 12,164,418
2015-08-11 2015-08-07 3.100 4,054,506 -300 2.34% 12,568,969
2015-08-10 2015-08-06 3.050 4,054,806 +300 2.34% 12,367,158
2015-08-05 2015-08-03 2.950 4,054,506 -3,600 2.38% 11,960,793
2015-08-04 2015-07-31 3.000 4,058,106 +3,600 2.39% 12,174,318
2015-07-31 2015-07-29 3.000 4,054,506 -4,800 2.38% 12,163,518
2015-07-30 2015-07-28 3.100 4,059,306 -300 2.39% 12,583,849
2015-07-29 2015-07-27 3.100 4,059,606 +5,100 2.39% 12,584,779
2015-07-28 2015-07-24 3.300 4,054,506 -600 2.38% 13,379,870
2015-07-27 2015-07-23 3.400 4,055,106 -3,000 2.39% 13,787,360
2015-07-24 2015-07-22 3.450 4,058,106 +3,600 2.39% 14,000,466
2015-07-23 2015-07-21 3.500 4,054,506 -1,006 2.38% 14,190,771
2015-07-22 2015-07-20 3.350 4,055,512 +406 2.39% 13,585,965
2015-07-21 2015-07-17 3.450 4,055,106 +600 2.39% 13,990,116
2015-07-17 2015-07-15 3.600 4,054,506 -26,301 2.38% 14,596,222
2015-07-16 2015-07-14 3.400 4,080,807 +300 2.40% 13,874,744
2015-07-15 2015-07-13 3.500 4,080,507 -19,800 2.40% 14,281,774
2015-07-14 2015-07-10 3.250 4,100,307 -16,200 2.41% 13,325,998
2015-07-13 2015-07-09 3.050 4,116,507 +8,400 2.42% 12,555,346
2015-07-10 2015-07-08 2.500 4,108,107 -9,900 2.42% 10,270,267
2015-07-09 2015-07-07 3.000 4,118,007 -300 2.42% 12,354,021
2015-07-08 2015-07-06 3.200 4,118,307 -17,100 2.42% 13,178,582
2015-07-07 2015-07-03 3.850 4,135,407 +8,700 2.43% 15,921,317
2015-07-06 2015-07-02 4.200 4,126,707 -6,600 2.43% 17,332,169
2015-07-02 2015-06-29 4.500 4,133,307 -700 2.43% 18,599,881
2015-06-30 2015-06-26 4.500 4,134,007 -1,200 2.43% 18,603,031
2015-06-29 2015-06-25 4.650 4,135,207 -1,200 2.43% 19,228,713
2015-06-26 2015-06-24 4.750 4,136,407 -306 2.43% 19,647,933
2015-06-25 2015-06-23 4.750 4,136,713 -2,700 2.43% 19,649,387
2015-06-24 2015-06-22 4.550 4,139,413 +900 2.43% 18,834,329
2015-06-23 2015-06-19 4.900 4,138,513 +6,300 2.43% 20,278,714
2015-06-22 2015-06-18 5.100 4,132,213 -1,500 2.43% 21,074,286
2015-06-17 2015-06-15 5.300 4,133,713 +300 2.43% 21,908,679
2015-06-15 2015-06-11 5.300 4,133,413 -3,600 2.45% 21,907,089
2015-06-09 2015-06-05 5.400 4,137,013 +1,800 2.45% 22,339,870
2015-06-08 2015-06-04 5.600 4,135,213 -300 2.45% 23,157,193
2015-06-05 2015-06-03 5.600 4,135,513 -600 2.45% 23,158,873
2015-06-04 2015-06-02 5.500 4,136,113 +1,200 2.45% 22,748,621
2015-06-03 2015-06-01 5.700 4,134,913 -600 2.45% 23,569,004
2015-06-02 2015-05-29 5.600 4,135,513 -3,000 2.45% 23,158,873
2015-05-27 2015-05-22 6.000 4,138,513 +20,100 2.45% 24,831,078
2015-05-22 2015-05-20 5.500 4,118,413 +1,500 2.44% 22,651,271
2015-05-21 2015-05-19 5.700 4,116,913 -24,000 2.44% 23,466,404
2015-05-19 2015-05-15 4.850 4,140,913 +900 2.45% 20,083,428
2015-05-15 2015-05-13 4.700 4,140,013 -300 2.45% 19,458,061
2015-05-14 2015-05-12 4.800 4,140,313 +300 2.45% 19,873,502
2015-05-12 2015-05-08 4.900 4,140,013 +600 2.45% 20,286,064
2015-05-07 2015-05-05 4.900 4,139,413 +900 2.45% 20,283,124
2015-05-06 2015-05-04 5.000 4,138,513 +12,000 2.45% 20,692,565
2015-05-05 2015-04-30 5.300 4,126,513 +1,200 2.44% 21,870,519
2015-05-04 2015-04-29 5.200 4,125,313 -21,300 2.44% 21,451,628
2015-04-30 2015-04-28 5.300 4,146,613 -900 2.45% 21,977,049
2015-04-29 2015-04-27 4.950 4,147,513 -3,900 2.46% 20,530,189
2015-04-27 2015-04-23 4.850 4,151,413 +8,700 2.46% 20,134,353
2015-04-24 2015-04-22 4.900 4,142,713 +7,500 2.45% 20,299,294
2015-04-23 2015-04-21 4.800 4,135,213 +3,100 2.45% 19,849,022
2015-04-22 2015-04-20 4.600 4,132,113 +1,800 2.45% 19,007,720
2015-04-21 2015-04-17 4.900 4,130,313 -3,100 2.45% 20,238,534
2015-04-20 2015-04-16 5.300 4,133,413 -3,300 2.45% 21,907,089
2015-04-17 2015-04-15 5.400 4,136,713 -3,600 2.45% 22,338,250
2015-04-16 2015-04-14 5.100 4,140,313 -11,100 2.45% 21,115,596
2015-04-15 2015-04-13 4.400 4,151,413 +17,700 2.46% 18,266,217
2015-04-14 2015-04-10 4.000 4,133,713 -13,800 2.45% 16,534,852
2015-04-13 2015-04-09 3.900 4,147,513 -300 2.46% 16,175,301
2015-04-10 2015-04-08 3.600 4,147,813 +300 2.46% 14,932,127
2015-04-02 2015-03-31 3.400 4,147,513 -1,500 2.46% 14,101,544
2015-03-30 2015-03-26 3.400 4,149,013 +13,500 2.46% 14,106,644
2015-03-27 2015-03-25 3.450 4,135,513 +74,700 2.45% 14,267,520
2015-03-26 2015-03-24 3.300 4,060,813 -340,693 2.40% 13,400,683
2015-03-25 2015-03-23 3.350 4,401,506 +32,700 2.61% 14,745,045
2015-03-24 2015-03-20 3.350 4,368,806 +282,000 2.59% 14,635,500
2015-03-23 2015-03-19 3.300 4,086,806 +4,200 2.42% 13,486,460
2015-03-20 2015-03-18 3.200 4,082,606 -1,800 2.42% 13,064,339
2015-03-19 2015-03-17 3.300 4,084,406 +600 2.42% 13,478,540
2015-03-17 2015-03-13 3.700 4,083,806 +1,500 2.42% 15,110,082
2015-03-16 2015-03-12 3.800 4,082,306 +2,400 2.42% 15,512,763
2015-03-12 2015-03-10 3.850 4,079,906 +9,000 2.42% 15,707,638
2015-03-11 2015-03-09 4.050 4,070,906 +900 2.41% 16,487,169
2015-03-10 2015-03-06 4.250 4,070,006 -15,300 2.41% 17,297,525
2015-03-09 2015-03-05 4.400 4,085,306 +5,700 2.42% 17,975,346
2015-03-06 2015-03-04 3.800 4,079,606 +5,400 2.42% 15,502,503
2015-03-03 2015-02-27 3.850 4,074,206 -5,400 2.41% 15,685,693
2015-03-02 2015-02-26 3.700 4,079,606 -3,900 2.42% 15,094,542
2015-02-27 2015-02-25 3.500 4,083,506 +300 2.42% 14,292,271
2015-02-24 2015-02-18 3.550 4,083,206 +300 2.42% 14,495,381
2015-02-23 2015-02-16 3.600 4,082,906 -900 2.42% 14,698,462
2015-02-11 2015-02-09 3.650 4,083,806 +600 2.42% 14,905,892
2015-02-10 2015-02-06 3.800 4,083,206 +3,300 2.42% 15,516,183
2015-02-09 2015-02-05 3.800 4,079,906 +600 2.42% 15,503,643
2015-02-06 2015-02-04 3.900 4,079,306 -600 2.42% 15,909,293
2015-02-05 2015-02-03 3.900 4,079,906 +300 2.42% 15,911,633
2015-02-03 2015-01-30 4.050 4,079,606 -2,700 2.42% 16,522,404
2015-01-29 2015-01-27 4.050 4,082,306 +2,100 2.42% 16,533,339
2015-01-28 2015-01-26 4.000 4,080,206 -84,400 2.42% 16,320,824
2015-01-27 2015-01-23 4.000 4,164,606 +2,400 2.47% 16,658,424
2015-01-26 2015-01-22 4.100 4,162,206 +6,400 2.46% 17,065,045
2015-01-23 2015-01-21 4.100 4,155,806 +300 2.46% 17,038,805
2015-01-20 2015-01-16 4.200 4,155,506 -300 2.46% 17,453,125
2015-01-19 2015-01-15 4.300 4,155,806 +1,500 2.46% 17,869,966
2015-01-15 2015-01-13 4.350 4,154,306 -600 2.46% 18,071,231
2015-01-12 2015-01-08 4.700 4,154,906 +9,300 2.46% 19,528,058
2015-01-09 2015-01-07 4.750 4,145,606 -1,800 2.45% 19,691,628
2014-12-19 2014-12-17 4.150 4,147,406 +25,800 2.46% 17,211,735
2014-12-15 2014-12-11 4.500 4,121,606 -3,900 2.44% 18,547,227
2014-12-12 2014-12-10 4.600 4,125,506 +70,000 2.44% 18,977,328
2014-12-08 2014-12-04 5.800 4,055,506 +1,000 2.40% 23,521,935
2014-11-27 2014-11-25 6.500 4,054,506 -12,541,529 2.40% 26,354,289
2014-11-14 2014-11-12 6.920 16,596,035 +12,447,026 9.83% 114,844,562
2014-11-13 2014-11-11 6.640 4,149,009 -625 2.46% 27,549,420
2014-11-12 2014-11-10 6.680 4,149,634 -750 2.46% 27,719,555
2014-11-11 2014-11-07 6.520 4,150,384 +2,200 2.46% 27,060,504
2014-11-07 2014-11-05 6.800 4,148,184 -25 2.46% 28,207,651
2014-11-06 2014-11-04 7.080 4,148,209 +225 2.46% 29,369,320
2014-11-05 2014-11-03 6.840 4,147,984 -25 2.46% 28,372,211
2014-11-04 2014-10-31 6.840 4,148,009 +2,500 2.46% 28,372,382
2014-11-03 2014-10-30 6.720 4,145,509 -1,050 2.45% 27,857,820
2014-10-30 2014-10-28 6.360 4,146,559 +1,575 2.45% 26,372,115
2014-10-28 2014-10-24 6.440 4,144,984 -3,950 2.45% 26,693,697
2014-10-27 2014-10-23 6.480 4,148,934 +5,775 2.46% 26,885,092
2014-10-24 2014-10-22 6.640 4,143,159 +1,075 2.45% 27,510,576
2014-10-23 2014-10-21 6.720 4,142,084 +25 2.45% 27,834,804
2014-10-22 2014-10-20 6.720 4,142,059 +625 2.45% 27,834,636
2014-10-21 2014-10-17 6.680 4,141,434 -2,475 2.45% 27,664,779
2014-10-20 2014-10-16 6.720 4,143,909 +875 2.45% 27,847,068
2014-10-17 2014-10-15 6.880 4,143,034 +75 2.45% 28,504,074
2014-10-16 2014-10-14 6.800 4,142,959 -125 2.45% 28,172,121
2014-10-15 2014-10-13 6.960 4,143,084 +250 2.45% 28,835,865
2014-10-14 2014-10-10 6.880 4,142,834 +450 2.45% 28,502,698
2014-10-13 2014-10-09 6.920 4,142,384 +2,025 2.45% 28,665,297
2014-10-09 2014-10-07 7.000 4,140,359 +375 2.45% 28,982,513
2014-10-08 2014-10-06 7.120 4,139,984 -2,475 2.45% 29,476,686
2014-10-07 2014-10-03 6.880 4,142,459 +875 2.45% 28,500,118
2014-10-06 2014-09-30 6.760 4,141,584 -4,025 2.45% 27,997,108
2014-10-03 2014-09-29 6.880 4,145,609 -925 2.45% 28,521,790
2014-09-30 2014-09-26 7.120 4,146,534 -4,225 2.45% 29,523,322
2014-09-29 2014-09-25 7.480 4,150,759 +1,575 2.46% 31,047,677
2014-09-26 2014-09-24 7.600 4,149,184 +2,625 2.46% 31,533,798
2014-09-25 2014-09-23 7.760 4,146,559 -3,425 2.45% 32,177,298
2014-09-24 2014-09-22 7.440 4,149,984 -175 2.46% 30,875,881
2014-09-02 2014-08-29 9.000 4,150,159 -225 2.46% 37,351,431
2014-09-01 2014-08-28 9.120 4,150,384 -400 2.46% 37,851,502
2014-08-29 2014-08-27 9.280 4,150,784 -1,250 2.46% 38,519,276
2014-08-28 2014-08-26 9.240 4,152,034 -1,250 2.46% 38,364,794
2014-08-27 2014-08-25 9.440 4,153,284 -1,125 2.46% 39,207,001
2014-08-26 2014-08-22 9.960 4,154,409 +650 2.46% 41,377,914
2014-08-25 2014-08-21 10.000 4,153,759 -600 2.46% 41,537,590
2014-08-22 2014-08-20 10.400 4,154,359 +1,025 2.46% 43,205,334
2014-08-21 2014-08-19 8.960 4,153,334 +1,675 2.46% 37,213,873
2014-08-20 2014-08-18 8.960 4,151,659 +1,150 2.46% 37,198,865
2014-08-19 2014-08-15 9.040 4,150,509 -3,750 2.46% 37,520,601
2014-08-18 2014-08-14 8.840 4,154,259 +3,275 2.46% 36,723,650
2014-08-15 2014-08-13 8.960 4,150,984 -300 2.46% 37,192,817
2014-08-14 2014-08-12 8.760 4,151,284 -375 2.46% 36,365,248
2014-08-13 2014-08-11 8.800 4,151,659 -2,050 2.46% 36,534,599
2014-08-08 2014-08-06 8.680 4,153,709 +2,800 2.46% 36,054,194
2014-08-07 2014-08-05 8.760 4,150,909 -1,850 2.46% 36,361,963
2014-08-06 2014-08-04 8.880 4,152,759 +2,475 2.46% 36,876,500
2014-08-05 2014-08-01 8.760 4,150,284 -250 2.46% 36,356,488
2014-08-04 2014-07-31 8.920 4,150,534 +2,675 2.46% 37,022,763
2014-07-31 2014-07-29 9.080 4,147,859 -4,950 2.46% 37,662,560
2014-07-30 2014-07-28 8.840 4,152,809 +4,200 2.46% 36,710,832
2014-07-29 2014-07-25 9.000 4,148,609 -6,425 2.46% 37,337,481
2014-07-28 2014-07-24 8.800 4,155,034 +3,325 2.46% 36,564,299
2014-07-25 2014-07-23 8.520 4,151,709 +3,350 2.46% 35,372,561
2014-07-24 2014-07-22 8.480 4,148,359 -2,225 2.46% 35,178,084
2014-07-23 2014-07-21 8.360 4,150,584 -2,375 2.46% 34,698,882
2014-07-22 2014-07-18 8.360 4,152,959 +2,500 2.46% 34,718,737
2014-07-21 2014-07-17 8.560 4,150,459 +4,400 2.46% 35,527,929
2014-07-18 2014-07-16 8.720 4,146,059 -3,200 2.45% 36,153,634
2014-07-17 2014-07-15 8.800 4,149,259 -4,600 2.46% 36,513,479
2014-07-16 2014-07-14 8.520 4,153,859 +74,437 2.46% 35,390,879
2014-07-15 2014-07-11 8.640 4,079,422 +11,013 2.42% 35,246,206
2014-07-14 2014-07-10 9.000 4,068,409 +6,125 2.41% 36,615,681
2014-07-11 2014-07-09 8.760 4,062,284 +1,250 2.40% 35,585,608
2014-07-10 2014-07-08 8.880 4,061,034 -1,425 2.40% 36,061,982
2014-07-09 2014-07-07 8.840 4,062,459 -7,200 2.41% 35,912,138
2014-07-08 2014-07-04 8.920 4,069,659 -125 2.41% 36,301,358
2014-07-07 2014-07-03 9.240 4,069,784 -5,300 2.41% 37,604,804
2014-07-04 2014-07-02 8.480 4,075,084 -11,200 2.41% 34,556,712
2014-07-03 2014-06-30 8.600 4,086,284 +3,000 2.42% 35,142,042
2014-07-02 2014-06-27 8.800 4,083,284 +4,100 2.42% 35,932,899
2014-06-30 2014-06-26 8.880 4,079,184 -5,075 2.41% 36,223,154
2014-06-27 2014-06-25 8.320 4,084,259 +2,275 2.42% 33,981,035
2014-06-26 2014-06-24 8.520 4,081,984 -2,800 2.42% 34,778,504
2014-06-25 2014-06-23 8.400 4,084,784 +2,900 2.42% 34,312,186
2014-06-24 2014-06-20 8.920 4,081,884 -75 2.42% 36,410,405
2014-06-23 2014-06-19 8.960 4,081,959 +1,350 2.42% 36,574,353
2014-06-20 2014-06-18 9.440 4,080,609 -3,225 2.42% 38,520,949
2014-06-19 2014-06-17 9.520 4,083,834 +725 2.42% 38,878,100
2014-06-18 2014-06-16 9.200 4,083,109 -2,950 2.42% 37,564,603
2014-06-17 2014-06-13 9.560 4,086,059 -2,500 2.42% 39,062,724
2014-06-16 2014-06-12 9.960 4,088,559 +1,475 2.42% 40,722,048
2014-06-13 2014-06-11 10.200 4,087,084 +2,000 2.42% 41,688,257
2014-06-12 2014-06-10 9.640 4,085,084 -3,750 2.42% 39,380,210
2014-06-11 2014-06-09 9.680 4,088,834 -54,025 2.42% 39,579,913
2014-06-10 2014-06-06 8.840 4,142,859 -19,175 2.45% 36,622,874
2014-06-09 2014-06-05 9.000 4,162,034 -18,250 2.46% 37,458,306
2014-06-06 2014-06-04 7.400 4,180,284 +32,800 2.47% 30,934,102
2014-06-05 2014-06-03 7.720 4,147,484 +1,600 2.46% 32,018,576
2014-06-04 2014-05-30 6.440 4,145,884 +16,609 2.45% 26,699,493
2014-06-03 2014-05-29 6.880 4,129,275 +3,425 2.44% 28,409,412
2014-05-30 2014-05-28 7.240 4,125,850 +4,150 2.44% 29,871,154
2014-05-29 2014-05-27 7.240 4,121,700 +2,925 2.44% 29,841,108
2014-05-28 2014-05-26 7.400 4,118,775 -9,200 2.44% 30,478,935
2014-05-27 2014-05-23 7.360 4,127,975 +6,050 2.44% 30,381,896
2014-05-26 2014-05-22 8.040 4,121,925 -9,225 2.44% 33,140,277
2014-05-23 2014-05-21 6.880 4,131,150 +3,900 2.45% 28,422,312
2014-05-22 2014-05-20 6.040 4,127,250 +6,575 2.44% 24,928,590
2014-05-21 2014-05-19 6.200 4,120,675 -3,525 2.44% 25,548,185
2014-05-20 2014-05-16 6.160 4,124,200 -675 2.44% 25,405,072
2014-05-19 2014-05-15 6.320 4,124,875 -1,150 2.44% 26,069,210
2014-05-16 2014-05-14 6.400 4,126,025 -625 2.44% 26,406,560
2014-05-15 2014-05-13 6.560 4,126,650 +5,825 2.44% 27,070,824
2014-05-14 2014-05-12 6.760 4,120,825 -2,325 2.44% 27,856,777
2014-05-13 2014-05-09 6.360 4,123,150 -2,950 2.44% 26,223,234
2014-05-12 2014-05-08 6.160 4,126,100 +2,600 2.44% 25,416,776
2014-05-09 2014-05-07 6.080 4,123,500 -1,650 2.44% 25,070,880
2014-05-08 2014-05-05 6.280 4,125,150 -4,100 2.44% 25,905,942
2014-05-07 2014-05-02 6.160 4,129,250 +3,325 2.44% 25,436,180
2014-05-05 2014-04-30 6.520 4,125,925 -3,200 2.44% 26,901,031
2014-05-02 2014-04-29 6.600 4,129,125 +425 2.44% 27,252,225
2014-04-30 2014-04-28 6.560 4,128,700 +3,175 2.44% 27,084,272
2014-04-28 2014-04-24 7.080 4,125,525 +25 2.44% 29,208,717
2014-04-25 2014-04-23 7.000 4,125,500 -2,800 2.44% 28,878,500
2014-04-24 2014-04-22 7.160 4,128,300 -550 2.44% 29,558,628
2014-04-23 2014-04-17 7.040 4,128,850 +75 2.44% 29,067,104
2014-04-22 2014-04-16 6.960 4,128,775 +50 2.44% 28,736,274
2014-04-17 2014-04-15 7.120 4,128,725 +7,375 2.44% 29,396,522
2014-04-15 2014-04-11 7.720 4,121,350 -5,025 2.44% 31,816,822
2014-04-14 2014-04-10 7.760 4,126,375 -1,200 2.44% 32,020,670
2014-04-11 2014-04-09 7.800 4,127,575 -325 2.44% 32,195,085
2014-04-10 2014-04-08 8.000 4,127,900 +8,825 2.44% 33,023,200
2014-04-07 2014-04-03 8.440 4,119,075 -2,500 2.44% 34,764,993
2014-04-02 2014-03-31 8.600 4,121,575 +225 2.44% 35,445,545
2014-04-01 2014-03-28 8.600 4,121,350 -1,275 2.44% 35,443,610
2014-03-31 2014-03-27 8.560 4,122,625 -1,875 2.44% 35,289,670
2014-03-28 2014-03-26 8.640 4,124,500 -175 2.44% 35,635,680
2014-03-27 2014-03-25 8.760 4,124,675 +3,350 2.44% 36,132,153
2014-03-26 2014-03-24 8.840 4,121,325 -2,725 2.44% 36,432,513
2014-03-25 2014-03-21 8.600 4,124,050 +2,500 2.44% 35,466,830
2014-03-24 2014-03-20 8.640 4,121,550 +550 2.44% 35,610,192
2014-03-20 2014-03-18 8.800 4,121,000 -25 2.44% 36,264,800
2014-03-19 2014-03-17 8.920 4,121,025 -2,825 2.44% 36,759,543
2014-03-18 2014-03-14 8.880 4,123,850 -1,725 2.44% 36,619,788
2014-03-17 2014-03-13 8.960 4,125,575 -100 2.44% 36,965,152
2014-03-14 2014-03-12 9.080 4,125,675 +1,575 2.44% 37,461,129
2014-03-12 2014-03-10 9.280 4,124,100 -2,850 2.44% 38,271,648
2014-03-11 2014-03-07 9.240 4,126,950 +675 2.44% 38,133,018
2014-03-10 2014-03-06 9.000 4,126,275 +1,800 2.44% 37,136,475
2014-03-07 2014-03-05 9.320 4,124,475 +1,650 2.44% 38,440,107
2014-03-06 2014-03-04 9.240 4,122,825 +500 2.44% 38,094,903
2014-03-05 2014-03-03 9.200 4,122,325 +700 2.44% 37,925,390
2014-03-04 2014-02-28 9.400 4,121,625 -3,175 2.44% 38,743,275
2014-03-03 2014-02-27 9.360 4,124,800 -25 2.44% 38,608,128
2014-02-28 2014-02-26 9.400 4,124,825 -200 2.44% 38,773,355
2014-02-26 2014-02-24 9.560 4,125,025 -175 2.44% 39,435,239
2014-02-25 2014-02-21 9.640 4,125,200 -875 2.44% 39,766,928
2014-02-21 2014-02-19 9.480 4,126,075 +1,025 2.44% 39,115,191
2014-02-20 2014-02-18 9.560 4,125,050 -275 2.44% 39,435,478
2014-02-19 2014-02-17 9.600 4,125,325 +3,050 2.44% 39,603,120
2014-02-18 2014-02-14 9.760 4,122,275 -100 2.44% 40,233,404
2014-02-17 2014-02-13 9.480 4,122,375 -2,350 2.44% 39,080,115
2014-02-13 2014-02-11 9.440 4,124,725 +225 2.44% 38,937,404
2014-02-12 2014-02-10 9.440 4,124,500 +5,700 2.44% 38,935,280
2014-02-11 2014-02-07 9.600 4,118,800 -450 2.44% 39,540,480
2014-02-10 2014-02-06 9.560 4,119,250 -1,550 2.44% 39,380,030
2014-02-07 2014-02-05 9.560 4,120,800 -775 2.44% 39,394,848
2014-02-06 2014-02-04 9.520 4,121,575 +100 2.44% 39,237,394
2014-02-05 2014-01-30 9.760 4,121,475 -7,825 2.44% 40,225,596
2014-02-04 2014-01-28 9.280 4,129,300 -775 2.44% 38,319,904
2014-01-29 2014-01-27 9.040 4,130,075 -3,850 2.45% 37,335,878
2014-01-28 2014-01-24 9.440 4,133,925 -1,525 2.45% 39,024,252
2014-01-27 2014-01-23 9.680 4,135,450 -700 2.45% 40,031,156
2014-01-24 2014-01-22 9.720 4,136,150 -1,050 2.45% 40,203,378
2014-01-23 2014-01-21 9.800 4,137,200 -1,225 2.45% 40,544,560
2014-01-22 2014-01-20 9.920 4,138,425 -825 2.45% 41,053,176
2014-01-21 2014-01-17 9.840 4,139,250 -40,250 2.45% 40,730,220
2014-01-20 2014-01-16 9.800 4,179,500 -1,800 2.47% 40,959,100
2014-01-17 2014-01-15 10.000 4,181,300 -1,675 2.48% 41,813,000
2014-01-16 2014-01-14 9.920 4,182,975 -2,375 2.48% 41,495,112
2014-01-15 2014-01-13 10.400 4,185,350 +1,350 2.48% 43,527,640
2014-01-14 2014-01-10 9.960 4,184,000 -5,100 2.48% 41,672,640
2014-01-13 2014-01-09 10.000 4,189,100 -1,825 2.48% 41,891,000
2014-01-10 2014-01-08 9.560 4,190,925 -1,375 2.48% 40,065,243
2014-01-09 2014-01-07 9.400 4,192,300 +75 2.48% 39,407,620
2014-01-08 2014-01-06 9.480 4,192,225 +2,600 2.48% 39,742,293
2014-01-07 2014-01-03 9.400 4,189,625 -825 2.48% 39,382,475
2014-01-03 2013-12-31 9.720 4,190,450 +96,400 2.48% 40,731,174
2014-01-02 2013-12-27 9.560 4,094,050 -975 2.42% 39,139,118
2013-12-30 2013-12-24 9.360 4,095,025 -5,400 2.42% 38,329,434
2013-12-27 2013-12-20 9.200 4,100,425 +33,700 2.43% 37,723,910
2013-12-23 2013-12-19 9.440 4,066,725 -300 2.41% 38,389,884
2013-12-20 2013-12-18 9.640 4,067,025 -700 2.41% 39,206,121
2013-12-19 2013-12-17 9.480 4,067,725 +2,550 2.41% 38,562,033
2013-12-18 2013-12-16 9.840 4,065,175 -2,475 2.41% 40,001,322
2013-12-16 2013-12-12 9.920 4,067,650 -150 2.41% 40,351,088
2013-12-13 2013-12-11 10.200 4,067,800 +375 2.41% 41,491,560
2013-12-09 2013-12-05 10.000 4,067,425 +200 2.41% 40,674,250
2013-12-05 2013-12-03 10.600 4,067,225 +750 2.41% 43,112,585
2013-12-04 2013-12-02 10.600 4,066,475 +525 2.41% 43,104,635
2013-11-29 2013-11-27 10.400 4,065,950 -900 2.41% 42,285,880
2013-11-25 2013-11-21 11.200 4,066,850 -2,075 2.41% 45,548,720
2013-11-22 2013-11-20 10.600 4,068,925 -75 2.41% 43,130,605
2013-11-21 2013-11-19 9.960 4,069,000 -1,125 2.41% 40,527,240
2013-11-20 2013-11-18 10.000 4,070,125 +325 2.41% 40,701,250
2013-11-19 2013-11-15 9.840 4,069,800 +600 2.41% 40,046,832
2013-11-18 2013-11-14 9.840 4,069,200 +250 2.41% 40,040,928
2013-11-15 2013-11-13 9.600 4,068,950 +825 2.41% 39,061,920
2013-11-14 2013-11-12 9.680 4,068,125 +1,175 2.41% 39,379,450
2013-11-13 2013-11-11 10.000 4,066,950 -1,950 2.41% 40,669,500
2013-11-12 2013-11-08 9.800 4,068,900 +3,550 2.41% 39,875,220
2013-11-08 2013-11-06 10.000 4,065,350 +600 2.41% 40,653,500
2013-11-05 2013-11-01 10.400 4,064,750 -1,475 2.41% 42,273,400
2013-10-22 2013-10-18 10.400 4,066,225 -25 2.41% 42,288,740
2013-10-18 2013-10-16 9.520 4,066,250 +1,200 2.41% 38,710,700
2013-10-17 2013-10-15 9.720 4,065,050 -1,200 2.41% 39,512,286
2013-10-16 2013-10-11 9.680 4,066,250 -50 2.41% 39,361,300
2013-10-10 2013-10-08 9.760 4,066,300 +125 2.41% 39,687,088
2013-10-08 2013-10-04 9.680 4,066,175 +1,200 2.41% 39,360,574
2013-10-07 2013-10-03 9.800 4,064,975 -825 2.41% 39,836,755
2013-10-04 2013-10-02 9.480 4,065,800 -250 2.41% 38,543,784
2013-10-03 2013-09-30 9.520 4,066,050 +375 2.41% 38,708,796
2013-09-30 2013-09-26 9.800 4,065,675 -250 2.41% 39,843,615
2013-09-27 2013-09-25 9.640 4,065,925 -75 2.41% 39,195,517
2013-09-26 2013-09-24 9.920 4,066,000 +75 2.41% 40,334,720
2013-09-24 2013-09-19 9.960 4,065,925 +125 2.41% 40,496,613
2013-09-17 2013-09-13 10.000 4,065,800 +1,050 2.41% 40,658,000
2013-09-13 2013-09-11 10.400 4,064,750 -15,000 2.41% 42,273,400
2013-09-04 2013-09-02 10.600 4,079,750 -22,375 2.42% 43,245,350
2013-09-03 2013-08-30 10.200 4,102,125 +22,375 2.43% 41,841,675
2013-08-13 2013-08-09 10.800 4,079,750 -150 2.42% 44,061,300
2013-08-12 2013-08-08 9.600 4,079,900 -325 2.42% 39,167,040
2013-08-09 2013-08-07 9.720 4,080,225 -75 2.42% 39,659,787
2013-08-08 2013-08-06 9.600 4,080,300 +800 2.42% 39,170,880
2013-08-07 2013-08-05 9.640 4,079,500 +550 2.42% 39,326,380
2013-08-06 2013-08-02 9.840 4,078,950 -350 2.41% 40,136,868
2013-08-05 2013-08-01 9.880 4,079,300 -1,625 2.42% 40,303,484
2013-08-02 2013-07-31 9.400 4,080,925 +1,375 2.42% 38,360,695
2013-08-01 2013-07-30 9.800 4,079,550 -1,250 2.42% 39,979,590
2013-07-25 2013-07-23 10.200 4,080,800 +1,700 2.42% 41,624,160
2013-07-24 2013-07-22 9.880 4,079,100 -700 2.41% 40,301,508
2013-07-12 2013-07-10 10.400 4,079,800 +1,850 2.42% 42,429,920
2013-07-09 2013-07-05 9.480 4,077,950 +1,100 2.41% 38,658,966
2013-07-08 2013-07-04 9.400 4,076,850 -1,600 2.41% 38,322,390
2013-07-05 2013-07-03 8.440 4,078,450 -1,600 2.41% 34,422,118
2013-07-04 2013-07-02 8.960 4,080,050 -75 2.42% 36,557,248
2013-07-03 2013-06-28 9.120 4,080,125 -975 2.42% 37,210,740
2013-07-02 2013-06-27 9.200 4,081,100 +2,025 2.42% 37,546,120
2013-06-28 2013-06-26 9.200 4,079,075 +2,350 2.41% 37,527,490
2013-06-27 2013-06-25 9.040 4,076,725 -3,250 2.41% 36,853,594
2013-06-26 2013-06-24 9.040 4,079,975 +950 2.42% 36,882,974
2013-06-25 2013-06-21 9.320 4,079,025 +575 2.41% 38,016,513
2013-06-24 2013-06-20 9.600 4,078,450 +25 2.41% 39,153,120
2013-06-21 2013-06-19 9.880 4,078,425 +375 2.41% 40,294,839
2013-06-20 2013-06-18 9.920 4,078,050 +25 2.41% 40,454,256
2013-06-19 2013-06-17 10.200 4,078,025 +2,675 2.41% 41,595,855
2013-06-18 2013-06-14 9.880 4,075,350 -2,300 2.41% 40,264,458
2013-06-17 2013-06-13 9.600 4,077,650 -2,825 2.41% 39,145,440
2013-06-14 2013-06-11 9.960 4,080,475 +725 2.42% 40,641,531
2013-06-07 2013-06-05 11.000 4,079,750 +1,500 2.42% 44,877,250
2013-05-14 2013-05-10 12.600 4,078,250 +700 2.41% 51,385,950
2013-05-09 2013-05-07 13.400 4,077,550 +100 2.41% 54,639,170
2013-05-06 2013-05-02 12.800 4,077,450 +5,375 2.41% 52,191,360
2013-04-29 2013-04-25 13.800 4,072,075 -475 2.41% 56,194,635
2013-04-12 2013-04-10 12.800 4,072,550 -425 2.41% 52,128,640
2013-04-05 2013-04-02 13.200 4,072,975 -175 2.41% 53,763,270
2013-04-02 2013-03-27 12.600 4,073,150 -825 2.41% 51,321,690
2013-03-19 2013-03-15 13.800 4,073,975 +1,950 2.41% 56,220,855
2013-03-18 2013-03-14 14.600 4,072,025 +600 2.41% 59,451,565
2013-03-15 2013-03-13 14.200 4,071,425 +725 2.41% 57,814,235
2013-03-11 2013-03-07 14.600 4,070,700 +100 2.41% 59,432,220
2013-03-08 2013-03-06 15.000 4,070,600 -5,325 2.41% 61,059,000
2013-02-28 2013-02-26 15.000 4,075,925 -150 2.41% 61,138,875
2013-02-25 2013-02-21 15.400 4,076,075 -50 2.41% 62,771,555
2013-02-22 2013-02-20 16.200 4,076,125 -12,675 2.41% 66,033,225
2013-02-18 2013-02-14 17.000 4,088,800 +525 2.42% 69,509,600
2013-02-14 2013-02-07 16.800 4,088,275 +3,100 2.42% 68,683,020
2013-02-08 2013-02-06 17.200 4,085,175 +10,100 2.42% 70,265,010
2013-02-07 2013-02-05 16.800 4,075,075 +750 2.41% 68,461,260
2013-02-06 2013-02-04 17.200 4,074,325 +150 2.41% 70,078,390
2013-02-05 2013-02-01 16.800 4,074,175 -1,050 2.41% 68,446,140
2013-02-04 2013-01-31 16.200 4,075,225 +775 2.41% 66,018,645
2013-02-01 2013-01-30 17.000 4,074,450 +275 2.41% 69,265,650
2013-01-30 2013-01-28 16.800 4,074,175 -775 2.41% 68,446,140
2013-01-29 2013-01-25 16.600 4,074,950 -125 2.41% 67,644,170
2013-01-28 2013-01-24 17.200 4,075,075 -25 2.41% 70,091,290
2013-01-25 2013-01-23 17.200 4,075,100 -700 2.41% 70,091,720
2013-01-24 2013-01-22 17.800 4,075,800 +3,400 2.41% 72,549,240
2013-01-23 2013-01-21 18.400 4,072,400 +2,600 2.41% 74,932,160
2013-01-22 2013-01-18 18.400 4,069,800 -1,125 2.41% 74,884,320
2013-01-21 2013-01-17 17.800 4,070,925 +1,900 2.41% 72,462,465
2013-01-18 2013-01-16 18.200 4,069,025 -225 2.41% 74,056,255
2013-01-17 2013-01-15 18.200 4,069,250 -2,875 2.41% 74,060,350
2013-01-16 2013-01-14 19.200 4,072,125 +850 2.41% 78,184,800
2013-01-15 2013-01-11 19.400 4,071,275 +2,250 2.41% 78,982,735
2013-01-14 2013-01-10 20.800 4,069,025 -975 2.41% 84,635,720
2013-01-11 2013-01-09 19.800 4,070,000 -1,775 2.41% 80,586,000
2013-01-10 2013-01-08 19.000 4,071,775 +2,750 2.41% 77,363,725
2013-01-09 2013-01-07 17.200 4,069,025 -50 2.41% 69,987,230
2013-01-08 2013-01-04 16.600 4,069,075 -375 2.41% 67,546,645
2013-01-07 2013-01-03 17.000 4,069,450 -2,525 2.41% 69,180,650
2013-01-03 2012-12-31 15.000 4,071,975 -50 2.41% 61,079,625
2012-12-28 2012-12-24 14.600 4,072,025 +2,675 2.41% 59,451,565
2012-12-27 2012-12-20 14.600 4,069,350 -8,475 2.41% 59,412,510
2012-12-21 2012-12-19 15.400 4,077,825 -21,650 2.41% 62,798,505
2012-12-20 2012-12-18 15.000 4,099,475 +7,925 2.43% 61,492,125
2012-12-19 2012-12-17 14.200 4,091,550 +9,850 2.42% 58,100,010
2012-12-18 2012-12-14 14.000 4,081,700 -650 2.42% 57,143,800
2012-12-14 2012-12-12 13.600 4,082,350 +75 2.42% 55,519,960
2012-12-12 2012-12-10 13.400 4,082,275 -6,400 2.42% 54,702,485
2012-12-11 2012-12-07 14.000 4,088,675 +5,250 2.42% 57,241,450
2012-12-10 2012-12-06 13.400 4,083,425 +13,675 2.42% 54,717,895
2012-12-07 2012-12-05 13.600 4,069,750 -2,325 2.41% 55,348,600
2012-12-06 2012-12-04 13.200 4,072,075 -200 2.41% 53,751,390
2012-12-05 2012-12-03 13.000 4,072,275 -1,125 2.41% 52,939,575
2012-12-04 2012-11-30 12.800 4,073,400 +4,300 2.41% 52,139,520
2012-12-03 2012-11-29 13.200 4,069,100 +75 2.41% 53,712,120
2012-11-30 2012-11-28 12.600 4,069,025 -3,400 2.41% 51,269,715
2012-11-29 2012-11-27 13.600 4,072,425 -4,975 2.41% 55,384,980
2012-11-28 2012-11-26 14.200 4,077,400 -3,075 2.41% 57,899,080
2012-11-27 2012-11-23 14.600 4,080,475 +8,150 2.42% 59,574,935
2012-11-26 2012-11-22 14.000 4,072,325 +2,075 2.41% 57,012,550
2012-11-22 2012-11-20 14.200 4,070,250 -130 2.41% 57,797,550
2012-11-21 2012-11-19 14.000 4,070,380 +125 2.41% 56,985,320
2012-11-20 2012-11-16 14.000 4,070,255 -1,025 2.41% 56,983,570
2012-11-16 2012-11-14 14.800 4,071,280 +650 2.41% 60,254,944
2012-11-15 2012-11-13 14.600 4,070,630 -1,450 2.41% 59,431,198
2012-11-14 2012-11-12 15.400 4,072,080 -700 2.41% 62,710,032
2012-11-13 2012-11-09 15.600 4,072,780 +1,400 2.41% 63,535,368
2012-11-12 2012-11-08 15.200 4,071,380 -625 2.41% 61,884,976
2012-11-09 2012-11-07 16.000 4,072,005 -3,825 2.41% 65,152,080
2012-11-08 2012-11-06 16.400 4,075,830 +1,775 2.41% 66,843,612
2012-11-07 2012-11-05 16.600 4,074,055 -475 2.41% 67,629,313
2012-11-06 2012-11-02 15.400 4,074,530 -575 2.41% 62,747,762
2012-11-05 2012-11-01 15.200 4,075,105 +3,600 2.41% 61,941,596
2012-11-02 2012-10-31 14.800 4,071,505 -250 2.41% 60,258,274
2012-10-31 2012-10-29 14.800 4,071,755 +1,450 2.41% 60,261,974
2012-10-30 2012-10-26 14.800 4,070,305 -675 2.41% 60,240,514
2012-10-29 2012-10-25 16.000 4,070,980 -1,225 2.41% 65,135,680
2012-10-26 2012-10-24 15.200 4,072,205 -5,500 2.41% 61,897,516
2012-10-24 2012-10-19 13.600 4,077,705 +1,750 2.41% 55,456,788
2012-10-22 2012-10-18 13.600 4,075,955 +5,000 2.41% 55,432,988
2012-10-19 2012-10-17 13.000 4,070,955 -75 2.41% 52,922,415
2012-10-11 2012-10-09 13.600 4,071,030 -825 2.41% 55,366,008
2012-10-09 2012-10-05 13.400 4,071,855 -75 2.41% 54,562,857
2012-10-08 2012-10-04 13.200 4,071,930 +2,800 2.41% 53,749,476
2012-10-05 2012-10-03 13.600 4,069,130 -2,175 2.41% 55,340,168
2012-10-04 2012-09-28 13.000 4,071,305 +1,250 2.41% 52,926,965
2012-10-03 2012-09-27 12.600 4,070,055 +350 2.41% 51,282,693
2012-09-21 2012-09-19 13.600 4,069,705 -325 2.41% 55,347,988
2012-09-20 2012-09-18 13.600 4,070,030 -2,425 2.41% 55,352,408
2012-09-17 2012-09-13 12.000 4,072,455 -275 2.41% 48,869,460
2012-09-13 2012-09-11 12.200 4,072,730 +1,675 2.41% 49,687,306
2012-09-11 2012-09-07 12.600 4,071,055 -1,600 2.41% 51,295,293
2012-09-07 2012-09-05 12.000 4,072,655 +1,750 2.41% 48,871,860
2012-09-05 2012-09-03 13.400 4,070,905 +550 2.41% 54,550,127
2012-09-03 2012-08-30 13.200 4,070,355 -500 2.41% 53,728,686
2012-08-30 2012-08-28 13.600 4,070,855 -725 2.41% 55,363,628
2012-08-28 2012-08-24 14.200 4,071,580 +1,400 2.41% 57,816,436
2012-08-22 2012-08-20 13.400 4,070,180 +25 2.41% 54,540,412
2012-08-20 2012-08-16 13.400 4,070,155 +725 2.41% 54,540,077
2012-08-16 2012-08-14 14.200 4,069,430 -175 2.41% 57,785,906
2012-08-15 2012-08-13 14.200 4,069,605 +575 2.41% 57,788,391
2012-08-10 2012-08-08 14.600 4,069,030 -4,175 2.41% 59,407,838
2012-08-09 2012-08-07 13.600 4,073,205 -350 2.41% 55,395,588
2012-08-08 2012-08-06 13.600 4,073,555 -550 2.41% 55,400,348
2012-08-06 2012-08-02 13.800 4,074,105 +1,875 2.41% 56,222,649
2012-08-03 2012-08-01 12.200 4,072,230 +125 2.41% 49,681,206
2012-08-02 2012-07-31 12.200 4,072,105 +575 2.41% 49,679,681
2012-07-27 2012-07-25 12.000 4,071,530 -600 2.41% 48,858,360
2012-07-25 2012-07-23 12.800 4,072,130 -900 2.41% 52,123,264
2012-07-23 2012-07-19 13.800 4,073,030 +200 2.41% 56,207,814
2012-07-19 2012-07-17 14.200 4,072,830 +2,475 2.41% 57,834,186
2012-07-17 2012-07-13 14.600 4,070,355 -125 2.41% 59,427,183
2012-07-13 2012-07-11 14.600 4,070,480 +1,450 2.41% 59,429,008
2012-07-11 2012-07-09 15.400 4,069,030 -1,100 2.41% 62,663,062
2012-07-09 2012-07-05 15.000 4,070,130 -3,425 2.41% 61,051,950
2012-07-06 2012-07-04 15.000 4,073,555 -2,125 2.41% 61,103,325
2012-07-05 2012-07-03 14.400 4,075,680 +150 2.41% 58,689,792
2012-07-04 2012-06-29 16.400 4,075,530 +925 2.41% 66,838,692
2012-07-03 2012-06-28 16.800 4,074,605 -75 2.41% 68,453,364
2012-06-29 2012-06-27 17.000 4,074,680 +575 2.41% 69,269,560
2012-06-28 2012-06-26 17.200 4,074,105 +4,250 2.41% 70,074,606
2012-06-25 2012-06-21 17.600 4,069,855 -2,750 2.41% 71,629,448
2012-06-19 2012-06-15 17.400 4,072,605 +1,975 2.41% 70,863,327
2012-06-15 2012-06-13 17.600 4,070,630 -550 2.41% 71,643,088
2012-06-14 2012-06-12 17.200 4,071,180 -250 2.41% 70,024,296
2012-06-13 2012-06-11 17.600 4,071,430 -600 2.41% 71,657,168
2012-06-08 2012-06-06 20.400 4,072,030 +125 2.41% 83,069,412
2012-06-07 2012-06-05 20.000 4,071,905 +525 2.41% 81,438,100
2012-06-05 2012-06-01 20.800 4,071,380 +50 2.41% 84,684,704
2012-06-04 2012-05-31 20.800 4,071,330 -325 2.41% 84,683,664
2012-06-01 2012-05-30 20.800 4,071,655 -325 2.41% 84,690,424
2012-05-29 2012-05-25 20.400 4,071,980 +275 2.41% 83,068,392
2012-05-28 2012-05-24 20.400 4,071,705 +50 2.41% 83,062,782
2012-05-24 2012-05-22 21.200 4,071,655 +825 2.41% 86,319,086
2012-05-22 2012-05-18 20.800 4,070,830 +900 2.41% 84,673,264
2012-04-27 2012-04-25 25.200 4,069,930 +50 2.41% 102,562,236
2012-04-10 2012-04-03 27.600 4,069,880 -650 2.41% 112,328,688
2012-04-03 2012-03-30 26.000 4,070,530 -125 2.41% 105,833,780
2012-04-02 2012-03-29 27.600 4,070,655 -150 2.41% 112,350,078
2012-03-30 2012-03-28 28.400 4,070,805 -25 2.41% 115,610,862
2012-03-29 2012-03-27 29.200 4,070,830 +1,275 2.41% 118,868,236
2012-03-27 2012-03-23 28.400 4,069,555 -175 2.41% 115,575,362
2012-03-23 2012-03-21 29.200 4,069,730 +325 2.41% 118,836,116
2012-03-22 2012-03-20 30.000 4,069,405 +375 2.41% 122,082,150
2012-03-21 2012-03-19 30.400 4,069,030 -500 2.41% 123,698,512
2012-03-19 2012-03-15 31.600 4,069,530 -175 2.41% 128,597,148
2012-03-16 2012-03-14 32.400 4,069,705 -200 2.41% 131,858,442
2012-03-15 2012-03-13 32.800 4,069,905 +725 2.41% 133,492,884
2012-03-14 2012-03-12 32.400 4,069,180 -25 2.41% 131,841,432
2012-03-13 2012-03-09 33.200 4,069,205 +175 2.41% 135,097,606
2012-03-12 2012-03-08 33.200 4,069,030 -525 2.41% 135,091,796
2012-03-08 2012-03-06 33.200 4,069,555 +200 2.46% 135,109,226
2012-03-07 2012-03-05 36.000 4,069,355 +75 2.46% 146,496,780
2012-03-06 2012-03-02 33.200 4,069,280 +250 2.46% 135,100,096
2012-03-01 2012-02-28 32.400 4,069,030 -250,850 2.46% 131,836,572
2012-02-27 2012-02-23 31.600 4,319,880 -25 2.62% 136,508,208
2012-02-24 2012-02-22 32.000 4,319,905 +200 2.62% 138,236,960
2012-02-23 2012-02-21 32.400 4,319,705 +325 2.62% 139,958,442
2012-02-21 2012-02-17 31.600 4,319,380 -100 2.62% 136,492,408
2012-02-20 2012-02-16 31.600 4,319,480 +375 2.62% 136,495,568
2012-02-16 2012-02-14 31.200 4,319,105 -1,400 2.62% 134,756,076
2012-02-15 2012-02-13 31.600 4,320,505 +400 2.62% 136,527,958
2012-02-14 2012-02-10 32.000 4,320,105 -75 2.62% 138,243,360
2012-02-13 2012-02-09 33.200 4,320,180 +1,075 2.62% 143,429,976
2012-02-10 2012-02-08 33.200 4,319,105 +75 2.62% 143,394,286
2012-02-08 2012-02-06 32.000 4,319,030 -25 2.61% 138,208,960
2012-02-07 2012-02-03 32.800 4,319,055 -1,000 2.62% 141,665,004
2012-02-03 2012-02-01 29.200 4,320,055 +300 2.62% 126,145,606
2012-01-31 2012-01-27 28.400 4,319,755 -225 2.62% 122,681,042
2012-01-30 2012-01-26 29.600 4,319,980 +75 2.62% 127,871,408
2012-01-20 2012-01-18 27.200 4,319,905 -625 2.62% 117,501,416
2012-01-17 2012-01-13 27.200 4,320,530 -100 2.62% 117,518,416
2012-01-16 2012-01-12 26.800 4,320,630 +75 2.62% 115,792,884
2012-01-13 2012-01-11 27.600 4,320,555 +225 2.62% 119,247,318
2012-01-12 2012-01-10 26.000 4,320,330 -525 2.62% 112,328,580
2012-01-11 2012-01-09 26.400 4,320,855 +625 2.62% 114,070,572
2012-01-10 2012-01-06 25.200 4,320,230 -50 2.62% 108,869,796
2011-12-29 2011-12-23 29.600 4,320,280 -325 2.62% 127,880,288
2011-12-23 2011-12-21 29.600 4,320,605 +825 2.62% 127,889,908
2011-12-21 2011-12-19 30.000 4,319,780 +425 2.62% 129,593,400
2011-12-20 2011-12-16 30.000 4,319,355 +525 2.62% 129,580,650
2011-12-19 2011-12-15 28.800 4,318,830 +12,425 2.61% 124,382,304
2011-12-13 2011-12-09 31.600 4,306,405 +125 2.61% 136,082,398
2011-12-07 2011-12-05 32.400 4,306,280 -475 2.61% 139,523,472
2011-12-06 2011-12-02 33.200 4,306,755 +475 2.61% 142,984,266
2011-12-02 2011-11-30 32.000 4,306,280 +13 2.61% 137,800,960
2011-12-01 2011-11-29 34.000 4,306,267 -375 2.61% 146,413,078
2011-11-30 2011-11-28 33.200 4,306,642 -1,450 2.61% 142,980,514
2011-11-29 2011-11-25 30.800 4,308,092 +1,225 2.61% 132,689,234
2011-11-28 2011-11-24 32.000 4,306,867 +325 2.61% 137,819,744
2011-11-25 2011-11-23 31.600 4,306,542 -125 2.61% 136,086,727
2011-11-24 2011-11-22 33.600 4,306,667 -225 2.61% 144,704,011
2011-11-23 2011-11-21 34.800 4,306,892 +200 2.61% 149,879,842
2011-11-22 2011-11-18 32.400 4,306,692 -300 2.61% 139,536,821
2011-11-21 2011-11-17 33.200 4,306,992 +725 2.61% 142,992,134
2011-11-17 2011-11-15 34.800 4,306,267 -1,625 2.61% 149,858,092
2011-11-16 2011-11-14 36.000 4,307,892 -450 2.61% 155,084,112
2011-11-15 2011-11-11 34.000 4,308,342 +1,925 2.61% 146,483,628
2011-11-14 2011-11-10 29.200 4,306,417 +100 2.61% 125,747,376
2011-11-11 2011-11-09 30.000 4,306,317 +50 2.61% 129,189,510
2011-11-08 2011-11-04 30.000 4,306,267 -1,100 2.61% 129,188,010
2011-11-07 2011-11-03 29.600 4,307,367 -425 2.61% 127,498,063
2011-11-04 2011-11-02 29.600 4,307,792 +1,350 2.61% 127,510,643
2011-11-03 2011-11-01 28.800 4,306,442 -1,525 2.61% 124,025,530
2011-11-02 2011-10-31 30.400 4,307,967 +200 2.61% 130,962,197
2011-11-01 2011-10-28 30.000 4,307,767 +625 2.61% 129,233,010
2011-10-31 2011-10-27 31.200 4,307,142 -1,750 2.61% 134,382,830
2011-10-28 2011-10-26 28.000 4,308,892 +1,525 2.61% 120,648,976
2011-10-27 2011-10-25 26.400 4,307,367 -1,525 2.61% 113,714,489
2011-10-26 2011-10-24 26.400 4,308,892 +325 2.61% 113,754,749
2011-10-25 2011-10-21 24.400 4,308,567 +975 2.61% 105,129,035
2011-10-24 2011-10-20 23.200 4,307,592 +875 2.61% 99,936,134
2011-10-21 2011-10-19 24.400 4,306,717 +450 2.61% 105,083,895
2011-10-20 2011-10-18 23.600 4,306,267 -1,800 2.61% 101,627,901
2011-10-19 2011-10-17 26.800 4,308,067 -500 2.61% 115,456,196
2011-10-18 2011-10-14 26.000 4,308,567 +2,300 2.61% 112,022,742
2011-10-17 2011-10-13 28.000 4,306,267 -2,675 2.61% 120,575,476
2011-10-14 2011-10-12 26.000 4,308,942 -200 2.61% 112,032,492
2011-10-13 2011-10-11 22.400 4,309,142 +725 2.61% 96,524,781
2011-10-12 2011-10-10 20.800 4,308,417 -1,075 2.61% 89,615,074
2011-10-11 2011-10-07 21.200 4,309,492 +3,000 2.61% 91,361,230
2011-10-10 2011-10-06 19.400 4,306,492 +225 2.61% 83,545,945
2011-10-07 2011-10-04 18.600 4,306,267 -1,350 2.61% 80,096,566
2011-10-06 2011-10-03 18.400 4,307,617 -16,650 2.61% 79,260,153
2011-10-04 2011-09-30 20.400 4,324,267 +15,475 2.62% 88,215,047
2011-10-03 2011-09-28 20.000 4,308,792 +500 2.61% 86,175,840
2011-09-30 2011-09-27 19.800 4,308,292 +100 2.61% 85,304,182
2011-09-28 2011-09-26 18.600 4,308,192 +1,225 2.61% 80,132,371
2011-09-27 2011-09-23 20.400 4,306,967 -1,975 2.61% 87,862,127
2011-09-26 2011-09-22 20.800 4,308,942 +425 2.61% 89,625,994
2011-09-23 2011-09-21 23.600 4,308,517 +1,250 2.61% 101,681,001
2011-09-22 2011-09-20 25.600 4,307,267 +888 2.61% 110,266,035
2011-09-20 2011-09-16 27.600 4,306,379 -875 2.61% 118,856,060
2011-09-19 2011-09-15 27.600 4,307,254 +150 2.61% 118,880,210
2011-09-16 2011-09-14 28.000 4,307,104 +75 2.61% 120,598,912
2011-09-15 2011-09-12 28.800 4,307,029 -275 2.61% 124,042,435
2011-09-14 2011-09-09 30.000 4,307,304 -525 2.61% 129,219,120
2011-09-12 2011-09-08 30.400 4,307,829 +450 2.61% 130,958,002
2011-09-09 2011-09-07 31.200 4,307,379 +225 2.61% 134,390,225
2011-09-07 2011-09-05 32.000 4,307,154 -25 2.61% 137,828,928
2011-09-06 2011-09-02 32.800 4,307,179 -625 2.61% 141,275,471
2011-09-05 2011-09-01 32.400 4,307,804 +575 2.61% 139,572,850
2011-09-02 2011-08-31 33.600 4,307,229 +850 2.61% 144,722,894
2011-08-31 2011-08-29 28.000 4,306,379 -150 2.61% 120,578,612
2011-08-30 2011-08-26 27.600 4,306,529 -400 2.61% 118,860,200
2011-08-29 2011-08-25 28.400 4,306,929 -250 2.61% 122,316,784
2011-08-26 2011-08-24 28.400 4,307,179 -1,150 2.61% 122,323,884
2011-08-25 2011-08-23 29.200 4,308,329 +525 2.61% 125,803,207
2011-08-24 2011-08-22 28.800 4,307,804 -500 2.61% 124,064,755
2011-08-23 2011-08-19 30.400 4,308,304 +725 2.61% 130,972,442
2011-08-22 2011-08-18 32.000 4,307,579 +1,025 2.61% 137,842,528
2011-08-18 2011-08-16 32.000 4,306,554 -300 2.61% 137,809,728
2011-08-17 2011-08-15 31.600 4,306,854 -400 2.61% 136,096,586
2011-08-16 2011-08-12 31.600 4,307,254 -325 2.61% 136,109,226
2011-08-15 2011-08-11 31.600 4,307,579 +1,200 2.61% 136,119,496
2011-08-11 2011-08-09 30.800 4,306,379 +25,000 2.61% 132,636,473
2011-08-10 2011-08-08 32.800 4,281,379 -1,650 2.59% 140,429,231
2011-08-09 2011-08-05 34.400 4,283,029 +900 2.59% 147,336,198
2011-08-05 2011-08-03 38.000 4,282,129 +750 2.59% 162,720,902
2011-08-04 2011-08-02 39.200 4,281,379 -1,950 2.59% 167,830,057
2011-08-03 2011-08-01 39.600 4,283,329 -300 2.59% 169,619,828
2011-07-28 2011-07-26 39.200 4,283,629 -25 2.59% 167,918,257
2011-07-27 2011-07-25 38.800 4,283,654 -4,250 2.59% 166,205,775
2011-07-26 2011-07-22 40.000 4,287,904 +425 2.60% 171,516,160
2011-07-25 2011-07-21 38.000 4,287,479 -50 2.60% 162,924,202
2011-07-22 2011-07-20 38.400 4,287,529 -300 2.60% 164,641,114
2011-07-21 2011-07-19 38.400 4,287,829 +225 2.60% 164,652,634
2011-07-20 2011-07-18 39.600 4,287,604 +125 2.60% 169,789,118
2011-07-15 2011-07-13 41.200 4,287,479 -125 2.60% 176,644,135
2011-07-14 2011-07-12 40.400 4,287,604 -275 2.60% 173,219,202
2011-07-13 2011-07-11 42.800 4,287,879 +400 2.60% 183,521,221
2011-07-08 2011-07-06 42.000 4,287,479 -1,250 2.60% 180,074,118
2011-07-07 2011-07-05 44.400 4,288,729 +50 2.60% 190,419,568
2011-07-06 2011-07-04 34.000 4,288,679 -25 2.60% 145,815,086
2011-07-05 2011-06-30 36.400 4,288,704 -175 2.60% 156,108,826
2011-07-04 2011-06-29 40.400 4,288,879 +1,375 2.60% 173,270,712
2011-06-30 2011-06-28 45.200 4,287,504 -475 2.60% 193,795,181
2011-06-29 2011-06-27 46.000 4,287,979 +75 2.60% 197,247,034
2011-06-28 2011-06-24 44.400 4,287,904 +25 2.60% 190,382,938
2011-06-27 2011-06-23 45.200 4,287,879 -125 2.60% 193,812,131
2011-06-24 2011-06-22 48.000 4,288,004 -775 2.60% 205,824,192
2011-06-23 2011-06-21 47.200 4,288,779 -1,675 2.60% 202,430,369
2011-06-22 2011-06-20 37.200 4,290,454 +1,225 2.60% 159,604,889
2011-06-21 2011-06-17 43.200 4,289,229 +75 2.60% 185,294,693
2011-06-20 2011-06-16 45.200 4,289,154 +950 2.60% 193,869,761
2011-06-17 2011-06-15 48.800 4,288,204 -300 2.60% 209,264,355
2011-06-16 2011-06-14 49.600 4,288,504 +100 2.60% 212,709,798
2011-06-15 2011-06-13 49.600 4,288,404 +750 2.60% 212,704,838
2011-06-14 2011-06-10 50.400 4,287,654 -850 2.60% 216,097,762
2011-06-13 2011-06-09 52.000 4,288,504 +375 2.60% 223,002,208
2011-06-10 2011-06-08 56.800 4,288,129 +150 2.60% 243,565,727
2011-06-08 2011-06-03 59.600 4,287,979 -75 2.60% 255,563,548
2011-06-07 2011-06-02 59.600 4,288,054 -50 2.60% 255,568,018
2011-06-02 2011-05-31 65.200 4,288,104 +50 2.60% 279,584,381
2011-05-31 2011-05-27 63.200 4,288,054 +300 2.60% 271,005,013
2011-05-30 2011-05-26 62.000 4,287,754 +250 2.60% 265,840,748
2011-05-23 2011-05-19 67.200 4,287,504 -850 2.60% 288,120,269
2011-05-20 2011-05-18 68.000 4,288,354 +225 2.60% 291,608,072
2011-05-17 2011-05-13 68.000 4,288,129 -100 2.60% 291,592,772
2011-05-16 2011-05-12 67.600 4,288,229 +200 2.60% 289,884,280
2011-05-13 2011-05-11 69.200 4,288,029 -350 2.60% 296,731,607
2011-05-12 2011-05-09 72.000 4,288,379 +150 2.60% 308,763,288
2011-05-11 2011-05-06 66.800 4,288,229 +50 2.60% 286,453,697
2011-05-09 2011-05-05 68.000 4,288,179 -950 2.60% 291,596,172
2011-05-06 2011-05-04 69.200 4,289,129 +300 2.60% 296,807,727
2011-05-05 2011-05-03 74.000 4,288,829 -56 2.60% 317,373,346
2011-05-04 2011-04-29 73.200 4,288,885 +950 2.60% 313,946,382
2011-05-03 2011-04-28 77.200 4,287,935 -200 2.60% 331,028,582
2011-04-29 2011-04-27 76.400 4,288,135 -200 2.60% 327,613,514
2011-04-28 2011-04-26 80.000 4,288,335 -550 2.60% 343,066,800
2011-04-27 2011-04-21 82.800 4,288,885 +675 2.60% 355,119,678
2011-04-26 2011-04-20 86.800 4,288,210 -125 2.60% 372,216,628
2011-04-21 2011-04-19 86.000 4,288,335 -125 2.60% 368,796,810
2011-04-20 2011-04-18 88.800 4,288,460 +25 2.60% 380,815,248
2011-04-19 2011-04-15 90.400 4,288,435 +75 2.60% 387,674,524
2011-04-18 2011-04-14 87.600 4,288,360 -575 2.60% 375,660,336
2011-04-15 2011-04-13 87.600 4,288,935 -14,050 2.60% 375,710,706
2011-04-14 2011-04-12 89.600 4,302,985 -50,550 2.61% 385,547,456
2011-04-13 2011-04-11 88.000 4,353,535 +425 2.64% 383,111,080
2011-04-11 2011-04-07 73.600 4,353,110 -725 2.64% 320,388,896
2011-04-08 2011-04-06 71.200 4,353,835 +125 2.64% 309,993,052
2011-04-07 2011-04-04 75.200 4,353,710 +400 2.64% 327,398,992
2011-03-31 2011-03-29 63.600 4,353,310 -75 2.64% 276,870,516
2011-03-30 2011-03-28 64.000 4,353,385 -13,750 2.64% 278,616,640
2011-03-29 2011-03-25 65.200 4,367,135 +75 2.64% 284,737,202
2011-03-24 2011-03-22 66.800 4,367,060 +39,150 2.64% 291,719,608
2011-03-23 2011-03-21 67.200 4,327,910 +63,325 2.62% 290,835,552
2011-03-22 2011-03-18 65.200 4,264,585 +22,400 2.58% 278,050,942
2011-03-21 2011-03-17 63.200 4,242,185 +125 2.57% 268,106,092
2011-03-18 2011-03-16 64.800 4,242,060 -550 2.57% 274,885,488
2011-03-17 2011-03-15 61.200 4,242,610 +325 2.57% 259,647,732
2011-03-16 2011-03-14 64.000 4,242,285 +1,500 2.57% 271,506,240
2011-03-15 2011-03-11 64.800 4,240,785 +67,750 2.57% 274,802,868
2011-03-14 2011-03-10 67.200 4,173,035 -7,014 2.53% 280,427,952
2011-03-11 2011-03-09 66.800 4,180,049 +51,217 2.53% 279,227,273
2011-03-10 2011-03-08 66.800 4,128,832 -72,475 2.50% 275,805,978
2011-03-09 2011-03-07 66.000 4,201,307 +72,625 2.54% 277,286,262
2011-03-08 2011-03-04 69.200 4,128,682 -24,330 2.50% 285,704,794
2011-03-07 2011-03-03 68.000 4,153,012 +148,505 2.51% 282,404,816
2011-03-04 2011-03-02 65.600 4,004,507 +9,500 2.42% 262,695,659
2011-03-03 2011-03-01 65.200 3,995,007 +62,812 2.42% 260,474,456
2011-03-02 2011-02-28 60.400 3,932,195 +102,397 2.38% 237,504,578
2011-03-01 2011-02-25 61.600 3,829,798 +11,450 2.32% 235,915,557
2011-02-28 2011-02-24 60.400 3,818,348 +850 2.31% 230,628,219
2011-02-25 2011-02-23 67.600 3,817,498 +14,975 2.31% 258,062,865
2011-02-24 2011-02-22 68.800 3,802,523 +34,775 2.30% 261,613,582
2011-02-23 2011-02-21 72.400 3,767,748 +25,100 2.28% 272,784,955
2011-02-22 2011-02-18 74.400 3,742,648 +150 2.27% 278,453,011
2011-02-21 2011-02-17 78.000 3,742,498 +100 2.27% 291,914,844
2011-02-18 2011-02-16 73.200 3,742,398 -200 2.27% 273,943,534
2011-02-17 2011-02-15 76.400 3,742,598 +100 2.27% 285,934,487
2011-02-16 2011-02-14 80.400 3,742,498 -325 2.27% 300,896,839
2011-02-15 2011-02-11 79.600 3,742,823 +700 2.27% 297,928,711
2011-02-14 2011-02-10 85.200 3,742,123 -300 2.27% 318,828,880
2011-02-11 2011-02-09 89.200 3,742,423 +50 2.27% 333,824,132
2011-02-10 2011-02-08 90.000 3,742,373 -150 2.27% 336,813,570
2011-02-09 2011-02-07 90.000 3,742,523 +100 2.27% 336,827,070
2011-02-08 2011-02-02 90.000 3,742,423 -725 2.27% 336,818,070
2011-02-07 2011-01-31 87.600 3,743,148 +13,550 2.27% 327,899,765
2011-02-01 2011-01-28 91.200 3,729,598 -50 2.26% 340,139,338
2011-01-31 2011-01-27 92.000 3,729,648 -300 2.26% 343,127,616
2011-01-28 2011-01-26 91.200 3,729,948 -1,550 2.26% 340,171,258
2011-01-27 2011-01-25 92.400 3,731,498 +1,650 2.44% 344,790,415
2011-01-26 2011-01-24 91.600 3,729,848 +5,000 2.44% 341,654,077
2011-01-25 2011-01-21 94.800 3,724,848 +7,600 2.44% 353,115,590
2011-01-24 2011-01-20 95.600 3,717,248 +2,475 2.43% 355,368,909
2011-01-21 2011-01-19 98.000 3,714,773 +2,500 2.43% 364,047,754
2011-01-20 2011-01-18 95.600 3,712,273 -725 2.43% 354,893,299
2011-01-19 2011-01-17 97.600 3,712,998 +7,500 2.43% 362,388,605
2011-01-18 2011-01-14 98.400 3,705,498 +13,075 2.43% 364,621,003
2011-01-17 2011-01-13 98.800 3,692,423 +2,850 2.42% 364,811,392
2011-01-14 2011-01-12 100.000 3,689,573 +4,750 2.42% 368,957,300
2011-01-13 2011-01-11 97.600 3,684,823 +7,500 2.41% 359,638,725
2011-01-12 2011-01-10 97.600 3,677,323 -300 2.41% 358,906,725
2011-01-11 2011-01-07 99.200 3,677,623 +250 2.41% 364,820,202
2011-01-10 2011-01-06 98.400 3,677,373 -25 2.41% 361,853,503
2011-01-07 2011-01-05 99.200 3,677,398 -25,950 2.41% 364,797,882
2011-01-06 2011-01-04 100.800 3,703,348 -54,800 2.43% 373,297,478
2011-01-04 2010-12-31 92.800 3,758,148 +950 2.46% 348,756,134
2011-01-03 2010-12-29 91.200 3,757,198 +8,375 2.46% 342,656,458
2010-12-29 2010-12-24 91.600 3,748,823 +50 2.46% 343,392,187
2010-12-23 2010-12-21 91.600 3,748,773 -2,305 2.46% 343,387,607
2010-12-22 2010-12-20 89.600 3,751,078 +2,246 2.46% 336,096,589
2010-12-21 2010-12-17 94.800 3,748,832 +75 2.46% 355,389,274
2010-12-20 2010-12-16 95.200 3,748,757 -775 2.46% 356,881,666
2010-12-17 2010-12-15 96.000 3,749,532 -675 2.46% 359,955,072
2010-12-16 2010-12-14 98.400 3,750,207 +1,200 2.46% 369,020,369
2010-12-15 2010-12-13 96.400 3,749,007 +1,500 2.46% 361,404,275
2010-12-14 2010-12-10 98.400 3,747,507 +6,175 2.45% 368,754,689
2010-12-13 2010-12-09 100.400 3,741,332 +4,675 2.45% 375,629,733
2010-12-10 2010-12-08 101.600 3,736,657 +8,825 2.45% 379,644,351
2010-12-09 2010-12-07 102.000 3,727,832 -6,900 2.44% 380,238,864
2010-12-08 2010-12-06 100.400 3,734,732 -350 2.45% 374,967,093
2010-12-07 2010-12-03 102.800 3,735,082 +18,500 2.45% 383,966,430
2010-12-06 2010-12-02 105.200 3,716,582 +3,875 2.43% 390,984,426
2010-12-03 2010-12-01 100.000 3,712,707 -10,475 2.43% 371,270,700
2010-12-02 2010-11-30 100.400 3,723,182 +14,675 2.44% 373,807,473
2010-12-01 2010-11-29 101.600 3,708,507 -3,226 2.43% 376,784,311
2010-11-30 2010-11-26 108.400 3,711,733 -1,850 2.43% 402,351,857
2010-11-29 2010-11-25 107.200 3,713,583 +20,126 2.43% 398,096,098
2010-11-26 2010-11-24 108.400 3,693,457 -2,575 2.42% 400,370,739
2010-11-25 2010-11-23 107.200 3,696,032 +9,550 2.42% 396,214,630
2010-11-24 2010-11-22 112.000 3,686,482 +15,875 2.42% 412,885,984
2010-11-23 2010-11-19 114.400 3,670,607 +8,375 2.41% 419,917,441
2010-11-22 2010-11-18 114.000 3,662,232 -2,925 2.40% 417,494,448
2010-11-19 2010-11-17 110.400 3,665,157 -4,050 2.40% 404,633,333
2010-11-18 2010-11-16 114.000 3,669,207 +4,925 2.40% 418,289,598
2010-11-16 2010-11-12 116.400 3,664,282 -228,725 2.40% 426,522,425
2010-11-15 2010-11-11 120.000 3,893,007 -164,200 2.55% 467,160,840
2010-11-11 2010-11-09 122.400 4,057,207 +2,050 2.66% 496,602,137
2010-11-10 2010-11-08 124.400 4,055,157 -2,250 2.66% 504,461,531
2010-11-09 2010-11-05 122.800 4,057,407 -45,675 2.66% 498,249,580
2010-11-08 2010-11-04 124.000 4,103,082 -178,851 2.69% 508,782,168
2010-11-05 2010-11-03 122.000 4,281,933 -42,874 2.81% 522,395,826
2010-11-04 2010-11-02 123.600 4,324,807 -36,925 2.83% 534,546,145
2010-11-03 2010-11-01 122.800 4,361,732 +8,681 2.86% 535,620,690
2010-11-02 2010-10-29 118.800 4,353,051 -213 2.85% 517,142,459
2010-11-01 2010-10-28 123.600 4,353,264 +194,531 2.85% 538,063,430
2010-10-29 2010-10-27 122.800 4,158,733 -173,450 2.73% 510,692,412
2010-10-28 2010-10-26 125.600 4,332,183 +193,197 2.84% 544,122,185
2010-10-27 2010-10-25 130.000 4,138,986 +70,204 2.71% 538,068,180
2010-10-26 2010-10-22 130.400 4,068,782 -35,250 2.67% 530,569,173
2010-10-25 2010-10-21 124.800 4,104,032 -7,229 2.69% 512,183,194
2010-10-22 2010-10-20 126.000 4,111,261 +5,250 2.69% 518,018,886
2010-10-21 2010-10-19 128.400 4,106,011 -50,150 2.69% 527,211,812
2010-10-20 2010-10-18 129.200 4,156,161 -675 2.72% 536,976,001
2010-10-19 2010-10-15 134.000 4,156,836 +165,025 2.72% 557,016,024
2010-10-18 2010-10-14 132.000 3,991,811 -10,600 2.62% 526,919,052
2010-10-15 2010-10-13 128.400 4,002,411 +9,700 2.62% 513,909,572
2010-10-14 2010-10-12 128.000 3,992,711 -275 2.62% 511,067,008
2010-10-13 2010-10-11 129.600 3,992,986 -650 2.62% 517,490,986
2010-10-12 2010-10-08 129.200 3,993,636 -2,200 2.62% 515,977,771
2010-10-11 2010-10-07 133.600 3,995,836 +5,200 2.62% 533,843,690
2010-10-08 2010-10-06 135.200 3,990,636 +172,529 2.62% 539,533,987
2010-10-07 2010-10-05 129.600 3,818,107 +53,125 2.50% 494,826,667
2010-10-06 2010-10-04 128.000 3,764,982 -44,835 2.47% 481,917,696
2010-10-05 2010-09-30 128.800 3,809,817 +11,000 2.50% 490,704,430
2010-10-04 2010-09-29 128.000 3,798,817 -6,419 2.49% 486,248,576
2010-09-30 2010-09-28 124.000 3,805,236 +33,050 2.49% 471,849,264
2010-09-29 2010-09-27 126.800 3,772,186 +71,494 2.47% 478,313,185
2010-09-28 2010-09-24 124.400 3,700,692 -134,069 2.43% 460,366,085
2010-09-27 2010-09-22 126.000 3,834,761 -17,471 2.51% 483,179,886
2010-09-24 2010-09-21 127.600 3,852,232 -4,875 2.52% 491,544,803
2010-09-22 2010-09-20 132.000 3,857,107 +118,429 2.53% 509,138,124
2010-09-21 2010-09-17 132.800 3,738,678 +20,597 2.45% 496,496,438
2010-09-20 2010-09-16 126.000 3,718,081 +51,425 2.44% 468,478,206
2010-09-17 2010-09-15 132.000 3,666,656 +2,043 2.40% 483,998,592
2010-09-16 2010-09-14 126.000 3,664,613 -8,625 2.40% 461,741,238
2010-09-15 2010-09-13 122.000 3,673,238 +850 2.41% 448,135,036
2010-09-14 2010-09-10 120.800 3,672,388 +2,700 2.41% 443,624,470
2010-09-13 2010-09-09 121.200 3,669,688 +21,200 2.40% 444,766,186
2010-09-10 2010-09-08 120.400 3,648,488 +3,000 2.39% 439,277,955
2010-09-09 2010-09-07 123.600 3,645,488 -300 2.39% 450,582,317
2010-09-08 2010-09-06 122.400 3,645,788 +775 2.39% 446,244,451
2010-09-07 2010-09-03 120.000 3,645,013 -5,654 2.39% 437,401,560
2010-09-06 2010-09-02 121.200 3,650,667 +9,050 2.39% 442,460,840
2010-09-03 2010-09-01 121.600 3,641,617 +3,700 2.39% 442,820,627
2010-09-02 2010-08-31 122.800 3,637,917 -975 2.38% 446,736,208
2010-09-01 2010-08-30 119.200 3,638,892 +650 2.38% 433,755,926
2010-08-31 2010-08-27 119.200 3,638,242 +2,475 2.38% 433,678,446
2010-08-30 2010-08-26 120.800 3,635,767 +2,785 2.38% 439,200,654
2010-08-27 2010-08-25 124.800 3,632,982 -15,525 2.38% 453,396,154
2010-08-26 2010-08-24 130.000 3,648,507 +100 2.39% 474,305,910
2010-08-25 2010-08-23 131.200 3,648,407 +75 2.39% 478,670,998
2010-08-24 2010-08-20 134.400 3,648,332 -200 2.39% 490,335,821
2010-08-23 2010-08-19 130.400 3,648,532 +150 2.39% 475,768,573
2010-08-20 2010-08-18 130.000 3,648,382 +24,625 2.39% 474,289,660
2010-08-19 2010-08-17 133.600 3,623,757 +19,550 2.37% 484,133,935
2010-08-18 2010-08-16 138.000 3,604,207 -250 2.36% 497,380,566
2010-08-17 2010-08-13 141.200 3,604,457 -31,000 2.36% 508,949,328
2010-08-16 2010-08-12 133.200 3,635,457 +22,900 2.38% 484,242,872
2010-08-13 2010-08-11 128.800 3,612,557 -22,185 2.37% 465,297,342
2010-08-12 2010-08-10 129.200 3,634,742 +24,450 2.38% 469,608,666
2010-08-11 2010-08-09 123.200 3,610,292 +625 2.37% 444,787,974
2010-08-10 2010-08-06 118.000 3,609,667 -3,250 2.37% 425,940,706
2010-08-09 2010-08-05 118.800 3,612,917 +5,050 2.37% 429,214,540
2010-08-06 2010-08-04 118.400 3,607,867 -1,675 2.36% 427,171,453
2010-08-05 2010-08-03 119.200 3,609,542 -3,025 2.37% 430,257,406
2010-08-04 2010-08-02 121.600 3,612,567 -4,075 2.37% 439,288,147
2010-08-03 2010-07-30 117.200 3,616,642 -2,100 2.37% 423,870,442
2010-08-02 2010-07-29 115.600 3,618,742 +2,800 2.37% 418,326,575
2010-07-30 2010-07-28 114.400 3,615,942 +925 2.37% 413,663,765
2010-07-29 2010-07-27 115.200 3,615,017 +2,500 2.37% 416,449,958
2010-07-28 2010-07-26 112.400 3,612,517 -2,025 2.37% 406,046,911
2010-07-27 2010-07-23 116.400 3,614,542 -1,875 2.37% 420,732,689
2010-07-26 2010-07-22 114.800 3,616,417 +2,075 2.37% 415,164,672
2010-07-23 2010-07-21 111.600 3,614,342 +2,600 2.37% 403,360,567
2010-07-22 2010-07-20 110.800 3,611,742 +2,250 2.37% 400,181,014
2010-07-21 2010-07-19 108.400 3,609,492 +2,275 2.37% 391,268,933
2010-07-20 2010-07-16 111.600 3,607,217 +1,300 2.36% 402,565,417
2010-07-19 2010-07-15 110.000 3,605,917 +25 2.36% 396,650,870
2010-07-16 2010-07-14 113.200 3,605,892 -250 2.36% 408,186,974
2010-07-15 2010-07-13 112.000 3,606,142 +100 2.36% 403,887,904
2010-07-14 2010-07-12 112.800 3,606,042 -75 2.36% 406,761,538
2010-07-13 2010-07-09 114.000 3,606,117 +100 2.36% 411,097,338
2010-07-12 2010-07-08 111.600 3,606,017 +250 2.36% 402,431,497
2010-07-09 2010-07-07 112.000 3,605,767 -5,225 2.36% 403,845,904
2010-07-08 2010-07-06 114.800 3,610,992 +3,450 2.37% 414,541,882
2010-07-07 2010-07-05 107.200 3,607,542 -200 2.36% 386,728,502
2010-07-06 2010-07-02 108.000 3,607,742 -100 2.36% 389,636,136
2010-07-05 2010-06-30 110.000 3,607,842 +210 2.36% 396,862,620
2010-07-02 2010-06-29 108.800 3,607,632 -100 2.36% 392,510,362
2010-06-30 2010-06-28 111.600 3,607,732 +25 2.36% 402,622,891
2010-06-29 2010-06-25 116.000 3,607,707 +25 2.36% 418,494,012
2010-06-28 2010-06-24 119.600 3,607,682 +350 2.36% 431,478,767
2010-06-25 2010-06-23 124.800 3,607,332 +1,650 2.36% 450,195,034
2010-06-24 2010-06-22 126.800 3,605,682 -375 2.36% 457,200,478
2010-06-23 2010-06-21 129.600 3,606,057 +4,625 2.36% 467,344,987
2010-06-22 2010-06-18 126.800 3,601,432 -12,890 2.36% 456,661,578
2010-06-21 2010-06-17 122.000 3,614,322 +3,250 2.37% 440,947,284
2010-06-18 2010-06-15 118.400 3,611,072 +3,200 2.37% 427,550,925
2010-06-17 2010-06-14 117.200 3,607,872 -50 2.36% 422,842,598
2010-06-15 2010-06-11 112.000 3,607,922 +1,065 2.36% 404,087,264
2010-06-14 2010-06-10 106.800 3,606,857 -575 2.36% 385,212,328
2010-06-11 2010-06-09 105.200 3,607,432 -512 2.36% 379,501,846
2010-06-10 2010-06-08 105.600 3,607,944 -11,850 2.36% 380,998,886
2010-06-09 2010-06-07 107.200 3,619,794 -1,500 2.37% 388,041,917
2010-06-08 2010-06-04 112.400 3,621,294 -3,100 2.37% 407,033,446
2010-06-07 2010-06-03 110.400 3,624,394 -2,747 2.38% 400,133,098
2010-06-04 2010-06-02 109.200 3,627,141 -4,475 2.38% 396,083,797
2010-06-03 2010-06-01 110.800 3,631,616 -2,725 2.38% 402,383,053
2010-06-02 2010-05-31 114.400 3,634,341 -4,700 2.38% 415,768,610
2010-06-01 2010-05-28 114.400 3,639,041 -31,000 2.39% 416,306,290
2010-05-31 2010-05-27 108.800 3,670,041 +3,675 2.41% 399,300,461
2010-05-28 2010-05-26 104.000 3,666,366 +21,321 2.40% 381,302,064
2010-05-27 2010-05-25 105.600 3,645,045 -1,600 2.39% 384,916,752
2010-05-26 2010-05-24 109.200 3,646,645 -13,200 2.39% 398,213,634
2010-05-25 2010-05-20 107.200 3,659,845 -74,703 2.40% 392,335,384
2010-05-24 2010-05-19 115.600 3,734,548 +3,375 2.45% 431,713,749
2010-05-20 2010-05-18 120.400 3,731,173 +2,150 2.45% 449,233,229
2010-05-19 2010-05-17 121.200 3,729,023 +5,025 2.44% 451,957,588
2010-05-18 2010-05-14 126.000 3,723,998 +6,275 2.44% 469,223,748
2010-05-17 2010-05-13 128.000 3,717,723 +3,050 2.44% 475,868,544
2010-05-14 2010-05-12 127.200 3,714,673 +3,550 2.43% 472,506,406
2010-05-13 2010-05-11 126.000 3,711,123 +2,050 2.43% 467,601,498
2010-05-12 2010-05-10 128.800 3,709,073 +1,975 2.43% 477,728,602
2010-05-11 2010-05-07 124.400 3,707,098 -475 2.43% 461,162,991
2010-05-10 2010-05-06 130.000 3,707,573 -1,625 2.43% 481,984,490
2010-05-07 2010-05-05 132.800 3,709,198 +200 2.43% 492,581,494
2010-05-06 2010-05-04 137.600 3,708,998 +825 2.43% 510,358,125
2010-05-05 2010-05-03 140.800 3,708,173 -1,675 2.43% 522,110,758
2010-05-04 2010-04-30 145.600 3,709,848 -2,875 2.43% 540,153,869
2010-04-30 2010-04-28 146.800 3,712,723 +250 2.43% 545,027,736
2010-04-29 2010-04-27 146.800 3,712,473 -1,900 2.43% 544,991,036
2010-04-28 2010-04-26 149.200 3,714,373 -1,425 2.43% 554,184,452
2010-04-27 2010-04-23 145.600 3,715,798 -200 2.44% 541,020,189
2010-04-26 2010-04-22 146.000 3,715,998 +5,850 2.44% 542,535,708
2010-04-23 2010-04-21 146.400 3,710,148 +2,500 2.43% 543,165,667
2010-04-22 2010-04-20 146.800 3,707,648 -200 2.43% 544,282,726
2010-04-21 2010-04-19 148.400 3,707,848 +3,500 2.43% 550,244,643
2010-04-20 2010-04-16 152.400 3,704,348 +25 2.43% 564,542,635
2010-04-19 2010-04-15 156.400 3,704,323 -2,125 2.43% 579,356,117
2010-04-16 2010-04-14 155.600 3,706,448 -25 2.43% 576,723,309
2010-04-15 2010-04-13 156.400 3,706,473 -725 2.43% 579,692,377
2010-04-14 2010-04-12 160.800 3,707,198 +125 2.43% 596,117,438
2010-04-13 2010-04-09 164.400 3,707,073 -47,575 2.43% 609,442,801
2010-04-12 2010-04-08 160.800 3,754,648 -20,634 2.46% 603,747,398
2010-04-09 2010-04-07 165.200 3,775,282 +70,625 2.47% 623,676,586
2010-04-08 2010-04-01 153.600 3,704,657 +500 2.43% 569,035,315
2010-04-07 2010-03-31 143.600 3,704,157 +2,050 2.43% 531,916,945
2010-04-01 2010-03-30 146.000 3,702,107 -78,075 2.43% 540,507,622
2010-03-31 2010-03-29 143.200 3,780,182 +69,619 2.48% 541,322,062
2010-03-30 2010-03-26 144.000 3,710,563 +1,940 2.43% 534,321,072
2010-03-29 2010-03-25 132.800 3,708,623 -2,275 2.43% 492,505,134
2010-03-26 2010-03-24 137.200 3,710,898 +2,625 2.43% 509,135,206
2010-03-25 2010-03-23 136.400 3,708,273 +50 2.43% 505,808,437
2010-03-24 2010-03-22 139.600 3,708,223 +3,000 2.43% 517,667,931
2010-03-23 2010-03-19 143.600 3,705,223 -150 2.43% 532,070,023
2010-03-22 2010-03-18 145.600 3,705,373 -13,250 2.43% 539,502,309
2010-03-19 2010-03-17 147.200 3,718,623 +14,350 2.44% 547,381,306
2010-03-18 2010-03-16 142.800 3,704,273 +200 2.43% 528,970,184
2010-03-17 2010-03-15 146.000 3,704,073 +875 2.43% 540,794,658
2010-03-16 2010-03-12 148.800 3,703,198 +850 2.43% 551,035,862
2010-03-15 2010-03-11 149.600 3,702,348 +25 2.43% 553,871,261
2010-03-12 2010-03-10 151.200 3,702,323 -125 2.43% 559,791,238
2010-03-11 2010-03-09 150.400 3,702,448 +25 2.43% 556,848,179
2010-03-10 2010-03-08 150.400 3,702,423 -125 2.43% 556,844,419
2010-03-09 2010-03-05 150.800 3,702,548 -525 2.43% 558,344,238
2010-03-08 2010-03-04 148.400 3,703,073 -400 2.43% 549,536,033
2010-03-05 2010-03-03 151.200 3,703,473 -1,350 2.43% 559,965,118
2010-03-04 2010-03-02 150.800 3,704,823 -2,075 2.43% 558,687,308
2010-03-03 2010-03-01 146.800 3,706,898 -5,225 2.43% 544,172,626
2010-03-02 2010-02-26 144.400 3,712,123 +12,508 2.43% 536,030,561
2010-03-01 2010-02-25 140.000 3,699,615 -2,775 2.42% 517,946,100
2010-02-26 2010-02-24 142.000 3,702,390 +3,575 2.43% 525,739,380
2010-02-25 2010-02-23 140.800 3,698,815 +3,000 2.42% 520,793,152
2010-02-24 2010-02-22 139.200 3,695,815 +400 2.42% 514,457,448
2010-02-23 2010-02-19 136.000 3,695,415 +1,400 2.42% 502,576,440
2010-02-22 2010-02-18 140.800 3,694,015 +1,450 2.42% 520,117,312
2010-02-19 2010-02-17 143.200 3,692,565 +1,900 2.42% 528,775,308
2010-02-18 2010-02-12 140.800 3,690,665 -1,450 2.42% 519,645,632
2010-02-17 2010-02-11 142.800 3,692,115 +2,500 2.42% 527,234,022
2010-02-12 2010-02-10 138.400 3,689,615 +675 2.42% 510,642,716
2010-02-11 2010-02-09 134.000 3,688,940 +700 2.42% 494,317,960
2010-02-10 2010-02-08 135.200 3,688,240 -3,350 2.42% 498,650,048
2010-02-09 2010-02-05 140.000 3,691,590 +100 2.42% 516,822,600
2010-02-08 2010-02-04 149.200 3,691,490 -50 2.42% 550,770,308
2010-02-05 2010-02-03 152.000 3,691,540 -25 2.42% 561,114,080
2010-02-04 2010-02-02 148.000 3,691,565 -225 2.42% 546,351,620
2010-02-03 2010-02-01 148.800 3,691,790 -850 2.42% 549,338,352
2010-02-02 2010-01-29 152.800 3,692,640 +700 2.42% 564,235,392
2010-02-01 2010-01-28 148.800 3,691,940 -200 2.42% 549,360,672
2010-01-29 2010-01-27 146.400 3,692,140 -11,502 2.42% 540,529,296
2010-01-28 2010-01-26 153.600 3,703,642 -13,914 2.43% 568,879,411
2010-01-27 2010-01-25 161.600 3,717,556 -3,805 2.44% 600,757,050
2010-01-26 2010-01-22 166.000 3,721,361 +984 2.44% 617,745,926
2010-01-25 2010-01-21 166.400 3,720,377 -60,075 2.44% 619,070,733
2010-01-22 2010-01-20 177.200 3,780,452 +125 2.48% 669,896,094
2010-01-21 2010-01-19 180.800 3,780,327 -950 2.48% 683,483,122
2010-01-20 2010-01-18 178.400 3,781,277 +1,090 2.48% 674,579,817
2010-01-19 2010-01-15 180.400 3,780,187 -24,175 2.48% 681,945,735
2010-01-18 2010-01-14 184.000 3,804,362 -150 2.49% 700,002,608
2010-01-15 2010-01-13 183.200 3,804,512 +55,821 2.49% 696,986,598
2010-01-14 2010-01-12 192.400 3,748,691 -2,610 2.46% 721,248,148
2010-01-13 2010-01-11 185.600 3,751,301 -750 2.46% 696,241,466
2010-01-12 2010-01-08 179.200 3,752,051 -975 2.46% 672,367,539
2010-01-11 2010-01-07 182.000 3,753,026 -2,050 2.46% 683,050,732
2010-01-08 2010-01-06 180.000 3,755,076 -3,675 2.46% 675,913,680
2010-01-07 2010-01-05 184.400 3,758,751 -450 2.46% 693,113,684
2010-01-06 2010-01-04 162.800 3,759,201 -50 2.46% 611,997,923
2010-01-05 2009-12-31 159.200 3,759,251 -23,225 2.46% 598,472,759
2010-01-04 2009-12-29 159.600 3,782,476 -18,746 2.48% 603,683,170
2009-12-30 2009-12-28 161.200 3,801,222 -26,779 2.49% 612,756,986
2009-12-29 2009-12-24 162.400 3,828,001 -9,086 2.51% 621,667,362
2009-12-28 2009-12-22 157.200 3,837,087 +106,035 2.51% 603,190,076
2009-12-23 2009-12-21 158.400 3,731,052 +2,850 2.45% 590,998,637
2009-12-22 2009-12-18 165.600 3,728,202 +6,700 2.44% 617,390,251
2009-12-21 2009-12-17 160.000 3,721,502 -7,892 2.44% 595,440,320
2009-12-18 2009-12-16 189.200 3,729,394 +5,325 2.44% 705,601,345
2009-12-17 2009-12-15 210.000 3,724,069 +550 2.44% 782,054,490
2009-12-16 2009-12-14 216.400 3,723,519 -44,380 2.44% 805,769,512
2009-12-15 2009-12-11 212.000 3,767,899 +18,400 2.47% 798,794,588
2009-12-14 2009-12-10 219.200 3,749,499 +28,521 2.46% 821,890,181
2009-12-10 2009-12-08 209.600 3,720,978 -18,689 2.44% 779,916,989
2009-12-09 2009-12-07 216.400 3,739,667 +625 2.45% 809,263,939
2009-12-08 2009-12-04 219.600 3,739,042 +18,589 2.45% 821,093,623
2009-12-07 2009-12-03 218.800 3,720,453 -263,034 2.44% 814,035,116
2009-12-04 2009-12-02 207.600 3,983,487 +262,073 2.61% 826,971,901
2009-12-03 2009-12-01 207.600 3,721,414 -216,423 2.44% 772,565,546
2009-12-02 2009-11-30 188.000 3,937,837 +48,710 2.58% 740,313,356
2009-12-01 2009-11-27 180.000 3,889,127 -56,507 2.55% 700,042,860
2009-11-30 2009-11-26 184.400 3,945,634 +52,792 2.59% 727,574,910
2009-11-27 2009-11-25 190.800 3,892,842 +42,090 2.55% 742,754,254
2009-11-26 2009-11-24 180.000 3,850,752 -9,525 2.52% 693,135,360
2009-11-25 2009-11-23 177.200 3,860,277 +950 2.53% 684,041,084
2009-11-24 2009-11-20 182.400 3,859,327 +32,409 2.53% 703,941,245
2009-11-23 2009-11-19 193.200 3,826,918 +3,416 2.51% 739,360,558
2009-11-20 2009-11-18 191.200 3,823,502 +14,161 2.51% 731,053,582
2009-11-19 2009-11-17 191.200 3,809,341 -31,061 2.50% 728,345,999
2009-11-18 2009-11-16 172.000 3,840,402 +15,200 2.52% 660,549,144
2009-11-17 2009-11-13 166.800 3,825,202 +37,004 2.51% 638,043,694
2009-11-16 2009-11-12 167.200 3,788,198 -6,729 2.48% 633,386,706
2009-11-13 2009-11-11 147.600 3,794,927 -30,500 2.49% 560,131,225
2009-11-12 2009-11-10 147.600 3,825,427 +123,950 2.51% 564,633,025
2009-11-11 2009-11-09 151.600 3,701,477 +53,899 2.43% 561,143,913
2009-11-10 2009-11-06 137.200 3,647,578 -27,861 2.39% 500,447,702
2009-11-09 2009-11-05 134.800 3,675,439 +4,243 2.41% 495,449,177
2009-11-06 2009-11-04 136.800 3,671,196 -9,789 2.41% 502,219,613
2009-11-04 2009-11-02 132.800 3,680,985 +125 2.41% 488,834,808
2009-11-02 2009-10-29 131.200 3,680,860 +33,371 2.41% 482,928,832
2009-10-30 2009-10-28 138.000 3,647,489 +2,799 2.39% 503,353,482
2009-10-29 2009-10-27 140.400 3,644,690 +1,157 2.39% 511,714,476
2009-10-28 2009-10-23 131.200 3,643,533 +25 2.39% 478,031,530
2009-10-27 2009-10-22 124.400 3,643,508 +1,600 2.39% 453,252,395
2009-10-23 2009-10-21 124.000 3,641,908 +7,879 2.39% 451,596,592
2009-10-22 2009-10-20 123.200 3,634,029 +500 2.38% 447,712,373
2009-10-21 2009-10-19 122.400 3,633,529 +6,966 2.38% 444,743,950
2009-10-20 2009-10-16 124.000 3,626,563 -175 2.38% 449,693,812
2009-10-19 2009-10-15 124.400 3,626,738 -2,075 2.38% 451,166,207
2009-10-16 2009-10-14 126.400 3,628,813 +2,625 2.38% 458,681,963
2009-10-15 2009-10-13 124.400 3,626,188 -4,925 2.38% 451,097,787
2009-10-14 2009-10-12 123.600 3,631,113 -700 2.38% 448,805,567
2009-10-13 2009-10-09 125.600 3,631,813 -5,414 2.38% 456,155,713
2009-10-12 2009-10-08 110.800 3,637,227 -200 2.38% 403,004,752
2009-10-09 2009-10-07 111.600 3,637,427 -100 2.38% 405,936,853
2009-10-08 2009-10-06 109.600 3,637,527 -31,050 2.38% 398,672,959
2009-10-07 2009-10-05 107.200 3,668,577 -1,990 2.40% 393,271,454
2009-10-06 2009-10-02 107.600 3,670,567 -112 2.41% 394,953,009
2009-10-05 2009-09-30 110.000 3,670,679 -350 2.41% 403,774,690
2009-10-02 2009-09-29 108.800 3,671,029 -2,375 2.41% 399,407,955
2009-09-30 2009-09-28 107.200 3,673,404 +2,775 2.41% 393,788,909
2009-09-29 2009-09-25 108.800 3,670,629 +100 2.41% 399,364,435
2009-09-28 2009-09-24 109.200 3,670,529 -125 2.41% 400,821,767
2009-09-24 2009-09-22 111.600 3,670,654 -175 2.41% 409,644,986
2009-09-23 2009-09-21 112.400 3,670,829 -22,065 2.41% 412,601,180
2009-09-22 2009-09-18 112.800 3,692,894 -10,775 2.42% 416,558,443
2009-09-21 2009-09-17 115.200 3,703,669 +11,175 2.43% 426,662,669
2009-09-18 2009-09-16 115.200 3,692,494 -12,298 2.42% 425,375,309
2009-09-17 2009-09-15 115.600 3,704,792 +12,000 2.43% 428,273,955
2009-09-16 2009-09-14 116.000 3,692,792 -275 2.42% 428,363,872
2009-09-15 2009-09-11 115.200 3,693,067 -1,375 2.42% 425,441,318
2009-09-14 2009-09-10 113.200 3,694,442 +1,275 2.42% 418,210,834
2009-09-11 2009-09-09 111.600 3,693,167 +250 2.42% 412,157,437
2009-09-10 2009-09-08 115.200 3,692,917 -400 2.42% 425,424,038
2009-09-09 2009-09-07 114.400 3,693,317 +19,079 2.42% 422,515,465
2009-09-08 2009-09-04 113.600 3,674,238 -7,411 2.41% 417,393,437
2009-09-07 2009-09-03 112.800 3,681,649 +4,275 2.41% 415,290,007
2009-09-04 2009-09-02 112.000 3,677,374 -28,816 2.41% 411,865,888
2009-09-03 2009-09-01 114.800 3,706,190 +28,548 2.43% 425,470,612
2009-09-02 2009-08-31 110.000 3,677,642 -33,485 2.41% 404,540,620
2009-09-01 2009-08-28 112.800 3,711,127 -13,692 2.43% 418,615,126
2009-08-31 2009-08-27 115.600 3,724,819 +1,427 2.44% 430,589,076
2009-08-28 2009-08-26 117.600 3,723,392 +5,986 2.44% 437,870,899
2009-08-27 2009-08-25 117.200 3,717,406 +8,050 2.44% 435,679,983
2009-08-26 2009-08-24 116.400 3,709,356 +50 2.43% 431,769,038
2009-08-25 2009-08-21 110.400 3,709,306 -16,411 2.43% 409,507,382
2009-08-24 2009-08-20 110.400 3,725,717 +648 2.44% 411,319,157
2009-08-21 2009-08-19 110.400 3,725,069 +5,950 2.44% 411,247,618
2009-08-20 2009-08-18 109.200 3,719,119 -19,473 2.44% 406,127,795
2009-08-19 2009-08-17 110.400 3,738,592 +41,783 2.45% 412,740,557
2009-08-18 2009-08-14 116.000 3,696,809 +23,375 2.42% 428,829,844
2009-08-17 2009-08-13 115.600 3,673,434 +50 2.41% 424,648,970
2009-08-14 2009-08-12 113.600 3,673,384 +15,528 2.41% 417,296,422
2009-08-13 2009-08-11 118.400 3,657,856 -23,243 2.40% 433,090,150
2009-08-12 2009-08-10 113.200 3,681,099 -175 2.41% 416,700,407
2009-08-11 2009-08-07 112.800 3,681,274 +31,682 2.41% 415,247,707
2009-08-10 2009-08-06 115.600 3,649,592 +57,936 2.39% 421,892,835
2009-08-07 2009-08-05 117.600 3,591,656 -142,235 2.35% 422,378,746
2009-08-06 2009-08-04 118.400 3,733,891 -14,316 2.45% 442,092,694
2009-08-05 2009-08-03 120.800 3,748,207 +2,128 2.46% 452,783,406
2009-08-04 2009-07-31 119.200 3,746,079 +3,673 2.46% 446,532,617
2009-08-03 2009-07-30 117.200 3,742,406 -51,037 2.45% 438,609,983
2009-07-31 2009-07-29 118.400 3,793,443 +56,271 2.49% 449,143,651
2009-07-30 2009-07-28 125.200 3,737,172 +9,628 2.45% 467,893,934
2009-07-29 2009-07-27 124.000 3,727,544 -24,090 2.44% 462,215,456
2009-07-28 2009-07-24 119.600 3,751,634 +12,100 2.46% 448,695,426
2009-07-27 2009-07-23 120.800 3,739,534 +71,732 2.45% 451,735,707
2009-07-24 2009-07-22 122.400 3,667,802 +23,416 2.43% 448,938,965
2009-07-23 2009-07-21 116.000 3,644,386 +1,911 2.41% 422,748,776
2009-07-22 2009-07-20 117.200 3,642,475 +275 2.41% 426,898,070
2009-07-21 2009-07-17 113.200 3,642,200 +23,550 2.41% 412,297,040
2009-07-20 2009-07-16 110.400 3,618,650 -15,603 2.39% 399,498,960
2009-07-17 2009-07-15 112.400 3,634,253 -14,487 2.40% 408,490,037
2009-07-16 2009-07-14 109.600 3,648,740 -7,075 2.41% 399,901,904
2009-07-15 2009-07-13 108.000 3,655,815 -250 2.42% 394,828,020
2009-07-14 2009-07-10 106.400 3,656,065 +35,620 2.42% 389,005,316
2009-07-13 2009-07-09 106.400 3,620,445 -275 2.39% 385,215,348
2009-07-10 2009-07-08 108.800 3,620,720 -37,185 2.39% 393,934,336
2009-07-09 2009-07-07 109.600 3,657,905 +175 2.42% 400,906,388
2009-07-08 2009-07-06 112.000 3,657,730 -300 2.42% 409,665,760
2009-07-07 2009-07-03 111.600 3,658,030 +2,240 2.42% 408,236,148
2009-07-06 2009-07-02 112.800 3,655,790 +34,385 2.42% 412,373,112
2009-07-03 2009-06-30 114.400 3,621,405 -34,675 2.40% 414,288,732
2009-07-02 2009-06-29 118.400 3,656,080 +19,600 2.42% 432,879,872
2009-06-30 2009-06-26 120.000 3,636,480 +188 2.40% 436,377,600
2009-06-26 2009-06-24 115.200 3,636,292 -9,973 2.40% 418,900,838
2009-06-25 2009-06-23 113.600 3,646,265 +12,100 2.41% 414,215,704
2009-06-24 2009-06-22 118.800 3,634,165 +5,025 2.40% 431,738,802
2009-06-23 2009-06-19 122.400 3,629,140 -200 2.40% 444,206,736
2009-06-22 2009-06-18 114.800 3,629,340 +275 2.40% 416,648,232
2009-06-19 2009-06-17 116.800 3,629,065 +225 2.40% 423,874,792
2009-06-18 2009-06-16 119.200 3,628,840 -12,050 2.40% 432,557,728
2009-06-17 2009-06-15 124.400 3,640,890 -125 2.41% 452,926,716
2009-06-16 2009-06-12 131.200 3,641,015 +19,335 2.41% 477,701,168
2009-06-15 2009-06-11 133.600 3,621,680 -20,893 2.40% 483,856,448
2009-06-12 2009-06-10 135.200 3,642,573 +16,758 2.41% 492,475,870
2009-06-11 2009-06-09 133.200 3,625,815 -46,965 2.40% 482,958,558
2009-06-10 2009-06-08 135.200 3,672,780 +50 2.43% 496,559,856
2009-06-09 2009-06-05 136.000 3,672,730 -2,375 2.43% 499,491,280
2009-06-08 2009-06-04 133.200 3,675,105 +23,915 2.43% 489,523,986
2009-06-05 2009-06-03 134.800 3,651,190 -19,075 2.41% 492,180,412
2009-06-04 2009-06-02 134.800 3,670,265 +400 2.43% 494,751,722
2009-06-03 2009-06-01 131.600 3,669,865 +55,673 2.43% 482,954,234
2009-06-02 2009-05-29 127.600 3,614,192 +1,050 2.39% 461,170,899
2009-06-01 2009-05-27 122.800 3,613,142 -1,500 2.39% 443,693,838
2009-05-29 2009-05-26 122.400 3,614,642 -45,198 2.39% 442,432,181
2009-05-27 2009-05-25 124.800 3,659,840 -200 2.42% 456,748,032
2009-05-26 2009-05-22 124.800 3,660,040 +450 2.42% 456,772,992
2009-05-25 2009-05-21 126.800 3,659,590 +23,361 2.42% 464,036,012
2009-05-22 2009-05-20 141.200 3,636,229 +25,775 2.40% 513,435,535
2009-05-21 2009-05-19 104.400 3,610,454 -100 2.39% 376,931,398
2009-05-20 2009-05-18 103.200 3,610,554 -7,000 2.39% 372,609,173
2009-05-19 2009-05-15 101.200 3,617,554 +1,075 2.39% 366,096,465
2009-05-18 2009-05-14 99.600 3,616,479 +375 2.39% 360,201,308
2009-05-15 2009-05-13 102.400 3,616,104 -50 2.39% 370,289,050
2009-05-14 2009-05-12 100.000 3,616,154 -350 2.39% 361,615,400
2009-05-13 2009-05-11 99.600 3,616,504 +337 2.39% 360,203,798
2009-05-12 2009-05-08 103.200 3,616,167 -633 2.39% 373,188,434
2009-05-11 2009-05-07 101.200 3,616,800 +7,608 2.39% 366,020,160
2009-05-08 2009-05-06 103.200 3,609,192 -23,660 2.39% 372,468,614
2009-05-07 2009-05-05 96.400 3,632,852 +15,200 2.40% 350,206,933
2009-05-06 2009-05-04 96.400 3,617,652 -18,488 2.39% 348,741,653
2009-05-05 2009-04-30 89.600 3,636,140 -5,350 2.40% 325,798,144
2009-05-04 2009-04-29 88.000 3,641,490 -2,275 2.41% 320,451,120
2009-04-30 2009-04-28 85.200 3,643,765 -625 2.41% 310,448,778
2009-04-29 2009-04-27 88.000 3,644,390 -50 2.41% 320,706,320
2009-04-28 2009-04-24 95.200 3,644,440 -25 2.41% 346,950,688
2009-04-27 2009-04-23 94.800 3,644,465 -25 2.41% 345,495,282
2009-04-24 2009-04-22 92.400 3,644,490 +250 2.41% 336,750,876
2009-04-23 2009-04-21 96.800 3,644,240 +7,356 2.41% 352,762,432
2009-04-22 2009-04-20 99.600 3,636,884 +125 2.41% 362,233,646
2009-04-21 2009-04-17 98.000 3,636,759 -2,806 2.41% 356,402,382
2009-04-20 2009-04-16 101.200 3,639,565 +23,750 2.41% 368,323,978
2009-04-17 2009-04-15 108.400 3,615,815 +11,775 2.39% 391,954,346
2009-04-16 2009-04-14 95.600 3,604,040 +250 2.38% 344,546,224
2009-04-15 2009-04-09 91.600 3,603,790 -17,578 2.38% 330,107,164
2009-04-14 2009-04-08 90.000 3,621,368 -700 2.39% 325,923,120
2009-04-09 2009-04-07 93.600 3,622,068 -750 2.40% 339,025,565
2009-04-07 2009-04-03 96.400 3,622,818 -350 2.40% 349,239,655
2009-04-06 2009-04-02 94.000 3,623,168 +850 2.40% 340,577,792
2009-04-03 2009-04-01 89.600 3,622,318 -2,225 2.40% 324,559,693
2009-04-02 2009-03-31 89.600 3,624,543 +475 2.40% 324,759,053
2009-04-01 2009-03-30 86.800 3,624,068 -65 2.40% 314,569,102
2009-03-31 2009-03-27 97.200 3,624,133 +325 2.40% 352,265,728
2009-03-30 2009-03-26 99.600 3,623,808 -150 2.40% 360,931,277
2009-03-27 2009-03-25 98.400 3,623,958 -82 2.40% 356,597,467
2009-03-26 2009-03-24 94.800 3,624,040 +250 2.40% 343,558,992
2009-03-25 2009-03-23 97.600 3,623,790 -19,875 2.40% 353,681,904
2009-03-24 2009-03-20 94.000 3,643,665 -34,825 2.41% 342,504,510
2009-03-23 2009-03-19 99.600 3,678,490 -10,625 2.43% 366,377,604
2009-03-20 2009-03-18 82.400 3,689,115 +37,800 2.44% 303,983,076
2009-03-19 2009-03-17 81.200 3,651,315 +150 2.41% 296,486,778
2009-03-18 2009-03-16 83.200 3,651,165 -25 2.41% 303,776,928
2009-03-17 2009-03-13 81.200 3,651,190 +13,950 2.41% 296,476,628
2009-03-16 2009-03-12 79.600 3,637,240 -225 2.41% 289,524,304
2009-03-11 2009-03-09 76.400 3,637,465 +3,225 2.41% 277,902,326
2009-03-10 2009-03-06 78.000 3,634,240 +9,575 2.40% 283,470,720
2009-03-04 2009-03-02 79.600 3,624,665 -500 2.40% 288,523,334
2009-03-03 2009-02-27 84.400 3,625,165 +500 2.40% 305,963,926
2009-03-02 2009-02-26 78.800 3,624,665 -175 2.40% 285,623,602
2009-02-27 2009-02-25 82.000 3,624,840 -2,350 2.40% 297,236,880
2009-02-25 2009-02-23 85.600 3,627,190 -750 2.40% 310,487,464
2009-02-24 2009-02-20 84.000 3,627,940 +750 2.40% 304,746,960
2009-02-23 2009-02-19 85.600 3,627,190 -100 2.40% 310,487,464
2009-02-18 2009-02-16 89.600 3,627,290 -100 2.40% 325,005,184
2009-02-16 2009-02-12 88.000 3,627,390 +100 2.40% 319,210,320
2009-02-04 2009-02-02 83.600 3,627,290 -11,750 2.40% 303,241,444
2009-02-03 2009-01-30 87.600 3,639,040 +11,750 2.41% 318,779,904
2009-02-02 2009-01-29 85.600 3,627,290 -150 2.40% 310,496,024
2009-01-29 2009-01-22 84.000 3,627,440 -4,075 2.40% 304,704,960
2009-01-23 2009-01-21 86.000 3,631,515 -1,050 2.40% 312,310,290
2009-01-20 2009-01-16 88.800 3,632,565 -2,775 2.40% 322,571,772
2009-01-19 2009-01-15 87.600 3,635,340 -150 2.40% 318,455,784
2009-01-15 2009-01-13 89.200 3,635,490 +50 2.40% 324,285,708
2009-01-08 2009-01-06 106.400 3,635,440 +1,985 2.40% 386,810,816
2009-01-07 2009-01-05 104.000 3,633,455 +275 2.40% 377,879,320
2009-01-06 2009-01-02 101.600 3,633,180 -100 2.40% 369,131,088
2009-01-05 2008-12-31 95.200 3,633,280 +100 2.40% 345,888,256
2008-12-30 2008-12-24 94.400 3,633,180 +125 2.40% 342,972,192
2008-12-23 2008-12-19 104.000 3,633,055 +25 2.40% 377,837,720
2008-12-22 2008-12-18 108.800 3,633,030 -4,485 2.40% 395,273,664
2008-12-19 2008-12-17 100.800 3,637,515 -35,175 2.41% 366,661,512
2008-12-16 2008-12-12 98.000 3,672,690 +1,940 2.43% 359,923,620
2008-12-15 2008-12-11 110.000 3,670,750 -750 2.43% 403,782,500
2008-12-12 2008-12-10 108.800 3,671,500 -10 2.43% 399,459,200
2008-12-11 2008-12-09 103.200 3,671,510 -1,250 2.43% 378,899,832
2008-12-09 2008-12-05 92.800 3,672,760 +7,323 2.43% 340,832,128
2008-12-05 2008-12-03 88.000 3,665,437 -25 2.42% 322,558,456
2008-12-03 2008-12-01 86.800 3,665,462 -8,375 2.42% 318,162,102
2008-12-02 2008-11-28 86.000 3,673,837 +8,400 2.43% 315,949,982
2008-11-28 2008-11-26 85.200 3,665,437 +11 2.42% 312,295,232
2008-11-27 2008-11-25 74.000 3,665,426 -1,325 2.42% 271,241,524
2008-11-25 2008-11-21 78.000 3,666,751 -1,725 2.43% 286,006,578
2008-11-24 2008-11-20 80.000 3,668,476 +1,625 2.43% 293,478,080
2008-11-20 2008-11-18 91.600 3,666,851 -5,000 2.43% 335,883,552
2008-11-19 2008-11-17 102.800 3,671,851 -2,375 2.43% 377,466,283
2008-11-18 2008-11-14 108.000 3,674,226 +4,075 2.43% 396,816,408
2008-11-17 2008-11-13 104.000 3,670,151 -1,325 2.43% 381,695,704
2008-11-14 2008-11-12 112.400 3,671,476 -900 2.43% 412,673,902
2008-11-13 2008-11-11 109.600 3,672,376 -1,250 2.43% 402,492,410
2008-11-12 2008-11-10 119.200 3,673,626 -6,400 2.43% 437,896,219
2008-11-11 2008-11-07 118.800 3,680,026 +5,275 2.43% 437,187,089
2008-11-10 2008-11-06 114.400 3,674,751 +15 2.43% 420,391,514
2008-11-07 2008-11-05 115.200 3,674,736 -2,500 2.43% 423,329,587
2008-11-06 2008-11-04 110.400 3,677,236 -3,275 2.43% 405,966,854
2008-11-05 2008-11-03 116.400 3,680,511 -3,275 2.43% 428,411,480
2008-11-04 2008-10-31 128.000 3,683,786 +5,250 2.44% 471,524,608
2008-11-03 2008-10-30 124.000 3,678,536 +100 2.43% 456,138,464
2008-10-31 2008-10-29 88.000 3,678,436 +1,250 2.43% 323,702,368
2008-10-30 2008-10-28 44.800 3,677,186 -2,350 2.43% 164,737,933
2008-10-28 2008-10-24 56.000 3,679,536 -250 2.43% 206,054,016
2008-10-24 2008-10-22 84.000 3,679,786 +1,295 2.43% 309,102,024
2008-10-22 2008-10-20 100.000 3,678,491 -75 2.43% 367,849,100
2008-10-21 2008-10-17 100.000 3,678,566 -1,100 2.43% 367,856,600
2008-10-17 2008-10-15 108.000 3,679,666 -550 2.43% 397,403,928
2008-10-16 2008-10-14 119.200 3,680,216 -1,250 2.43% 438,681,747
2008-10-14 2008-10-10 100.000 3,681,466 +225 2.43% 368,146,600
2008-10-10 2008-10-08 126.000 3,681,241 +50 2.43% 463,836,366
2008-10-09 2008-10-06 140.000 3,681,191 -45,000 2.43% 515,366,740
2008-10-08 2008-10-03 160.000 3,726,191 -25,000 2.46% 596,190,560
2008-10-06 2008-10-02 164.800 3,751,191 +16 2.48% 618,196,277
2008-10-03 2008-09-30 163.600 3,751,175 +1,565 2.48% 613,692,230
2008-10-02 2008-09-29 154.800 3,749,610 -1,650 2.48% 580,439,628
2008-09-30 2008-09-26 158.000 3,751,260 -23,750 2.48% 592,699,080
2008-09-26 2008-09-24 159.200 3,775,010 -5,375 2.50% 600,981,592
2008-09-25 2008-09-23 156.800 3,780,385 -29,380 2.50% 592,764,368
2008-09-24 2008-09-22 164.400 3,809,765 -1,350 2.52% 626,325,366
2008-09-23 2008-09-19 168.000 3,811,115 +75 2.52% 640,267,320
2008-09-22 2008-09-18 165.200 3,811,040 +2,125 2.52% 629,583,808
2008-09-19 2008-09-17 164.400 3,808,915 -2,625 2.52% 626,185,626
2008-09-18 2008-09-16 176.000 3,811,540 -1,100 2.52% 670,831,040
2008-09-17 2008-09-12 177.600 3,812,640 -100 2.52% 677,124,864
2008-09-16 2008-09-11 177.600 3,812,740 -550 2.52% 677,142,624
2008-09-12 2008-09-10 188.000 3,813,290 -5,750 2.52% 716,898,520
2008-09-11 2008-09-09 182.800 3,819,040 -525 2.53% 698,120,512
2008-09-10 2008-09-08 200.000 3,819,565 -225 2.53% 763,913,000
2008-09-09 2008-09-05 197.200 3,819,790 -6,200 2.53% 753,262,588
2008-09-08 2008-09-04 212.000 3,825,990 -9,775 2.53% 811,109,880
2008-09-05 2008-09-03 236.000 3,835,765 -194,125 2.54% 905,240,540
2008-09-04 2008-09-02 245.600 4,029,890 +2,110 2.67% 989,740,984
2008-09-03 2008-09-01 226.000 4,027,780 -1,250 2.66% 910,278,280
2008-09-02 2008-08-29 290.000 4,029,030 +2,625 2.66% 1,168,418,700
2008-09-01 2008-08-28 300.000 4,026,405 +217,450 2.66% 1,207,921,500
2008-08-29 2008-08-27 358.000 3,808,955 -102,075 2.52% 1,363,605,890
2008-08-28 2008-08-26 288.000 3,911,030 +105,350 2.59% 1,126,376,640
2008-08-27 2008-08-25 249.200 3,805,680 -208,675 2.52% 948,375,456
2008-08-26 2008-08-21 220.000 4,014,355 +212,800 2.65% 883,158,100
2008-08-25 2008-08-20 166.400 3,801,555 -167,150 2.51% 632,578,752
2008-08-21 2008-08-19 124.000 3,968,705 -536,075 2.62% 492,119,420
2008-08-20 2008-08-18 140.000 4,504,780 -105,725 2.98% 630,669,200
2008-08-19 2008-08-15 194.400 4,610,505 -30,525 3.05% 896,282,172
2008-08-18 2008-08-14 227.600 4,641,030 -4,225 3.07% 1,056,298,428
2008-08-15 2008-08-13 258.000 4,645,255 -25 3.07% 1,198,475,790
2008-08-14 2008-08-12 274.400 4,645,280 -4,100 3.07% 1,274,664,832
2008-08-13 2008-08-11 274.000 4,649,380 -2,500 3.07% 1,273,930,120
2008-08-12 2008-08-08 275.200 4,651,880 -13,600 3.08% 1,280,197,376
2008-08-11 2008-08-07 290.400 4,665,480 +13,125 3.09% 1,354,855,392
2008-08-08 2008-08-05 316.000 4,652,355 +15,550 3.08% 1,470,144,180
2008-08-07 2008-08-04 330.800 4,636,805 -1,175 3.07% 1,533,855,094
2008-08-05 2008-08-01 324.000 4,637,980 +2,875 3.07% 1,502,705,520
2008-08-04 2008-07-31 325.200 4,635,105 +14,575 3.07% 1,507,336,146
2008-08-01 2008-07-30 326.800 4,620,530 +6,675 3.06% 1,509,989,204
2008-07-31 2008-07-29 314.400 4,613,855 +21,475 3.05% 1,450,596,012
2008-07-30 2008-07-28 328.000 4,592,380 -26,750 3.04% 1,506,300,640
2008-07-29 2008-07-25 337.200 4,619,130 -13,600 3.05% 1,557,570,636
2008-07-28 2008-07-24 350.000 4,632,730 -13,275 3.06% 1,621,455,500
2008-07-25 2008-07-23 369.600 4,646,005 -32,925 3.07% 1,717,163,448
2008-07-24 2008-07-22 390.000 4,678,930 -2,325 3.09% 1,824,782,700
2008-07-23 2008-07-21 390.000 4,681,255 -4,875 3.10% 1,825,689,450
2008-07-22 2008-07-18 378.000 4,686,130 -163,900 3.10% 1,771,357,140
2008-07-21 2008-07-17 372.800 4,850,030 -13,175 3.21% 1,808,091,184
2008-07-18 2008-07-16 381.600 4,863,205 -1,050 3.22% 1,855,799,028
2008-07-17 2008-07-15 368.400 4,864,255 -8,900 3.22% 1,791,991,542
2008-07-16 2008-07-14 404.000 4,873,155 +3,525 3.22% 1,968,754,620
2008-07-15 2008-07-11 434.400 4,869,630 -124,375 3.22% 2,115,367,272
2008-07-14 2008-07-10 442.400 4,994,005 +3,750 3.30% 2,209,347,812
2008-07-11 2008-07-09 442.400 4,990,255 -1,000 3.30% 2,207,688,812
2008-07-10 2008-07-08 428.800 4,991,255 +3,425 3.30% 2,140,250,144
2008-07-09 2008-07-07 438.400 4,987,830 +2,175 3.30% 2,186,664,672
2008-07-08 2008-07-04 461.600 4,985,655 -12,375 3.30% 2,301,378,348
2008-07-07 2008-07-03 408.000 4,998,030 -353,525 3.31% 2,039,196,240
2008-07-04 2008-07-02 552.800 5,351,555 +10,075 3.54% 2,958,339,604
2008-07-03 2008-06-30 604.000 5,341,480 -1,595,825 3.53% 3,226,253,920
2008-07-02 2008-06-27 599.200 6,937,305 +461,300 4.59% 4,156,833,156
2008-06-30 2008-06-26 608.000 6,476,005 -17,575 4.28% 3,937,411,040
2008-06-27 2008-06-25 610.400 6,493,580 +700 4.29% 3,963,681,232
2008-06-26 2008-06-24 620.000 6,492,880 +3,200 4.29% 4,025,585,600
2008-06-25 2008-06-23 600.000 6,489,680 +1,350 4.29% 3,893,808,000
2008-06-24 2008-06-20 616.000 6,488,330 -400 4.29% 3,996,811,280
2008-06-23 2008-06-19 631.200 6,488,730 -538,850 4.29% 4,095,686,376
2008-06-20 2008-06-18 660.800 7,027,580 -1,150 4.65% 4,643,824,864
2008-06-19 2008-06-17 675.200 7,028,730 +575 4.65% 4,745,798,496
2008-06-18 2008-06-16 675.200 7,028,155 -4,350 4.65% 4,745,410,256
2008-06-17 2008-06-13 664.800 7,032,505 +425 4.65% 4,675,209,324
2008-06-16 2008-06-12 678.400 7,032,080 +538,525 4.65% 4,770,563,072
2008-06-13 2008-06-11 683.200 6,493,555 +150 4.29% 4,436,396,776
2008-06-12 2008-06-10 689.600 6,493,405 +25,000 4.29% 4,477,852,088
2008-06-11 2008-06-06 696.000 6,468,405 -600 4.28% 4,502,009,880
2008-06-10 2008-06-05 692.000 6,469,005 +19,875 4.28% 4,476,551,460
2008-06-06 2008-06-04 671.200 6,449,130 -9,625 4.27% 4,328,656,056
2008-06-05 2008-06-03 664.000 6,458,755 -386,500 4.27% 4,288,613,320
2008-06-04 2008-06-02 707.200 6,845,255 -141,316 4.53% 4,840,964,336
2008-06-03 2008-05-30 708.000 6,986,571 -180,350 4.62% 4,946,492,268
2008-06-02 2008-05-29 620.000 7,166,921 -166,150 4.74% 4,443,491,020
2008-05-30 2008-05-28 580.000 7,333,071 -52,750 4.85% 4,253,181,180
2008-05-29 2008-05-27 540.000 7,385,821 +54,600 4.89% 3,988,343,340
2008-05-28 2008-05-26 524.000 7,331,221 +17,650 4.85% 3,841,559,804
2008-05-27 2008-05-23 526.400 7,313,571 -27,400 4.84% 3,849,863,774
2008-05-26 2008-05-22 511.200 7,340,971 +11,550 4.86% 3,752,704,375
2008-05-23 2008-05-21 505.600 7,329,421 +9,375 4.85% 3,705,755,258
2008-05-22 2008-05-20 512.800 7,320,046 +56,500 4.84% 3,753,719,589
2008-05-21 2008-05-19 562.400 7,263,546 +8,250 4.80% 4,085,018,270
2008-05-20 2008-05-16 562.400 7,255,296 +2,250 4.80% 4,080,378,470
2008-05-19 2008-05-15 560.800 7,253,046 +45,100 4.80% 4,067,508,197
2008-05-16 2008-05-14 545.600 7,207,946 -9,250 4.77% 3,932,655,338
2008-05-15 2008-05-13 508.800 7,217,196 +25,000 4.77% 3,672,109,325
2008-05-14 2008-05-09 487.200 7,192,196 +1,575 4.76% 3,504,037,891
2008-05-13 2008-05-08 483.200 7,190,621 +10,750 4.76% 3,474,508,067
2008-05-07 2008-05-05 413.600 7,179,871 +5,000 4.75% 2,969,594,646
2008-05-02 2008-04-29 404.800 7,174,871 -2,125 4.75% 2,904,387,781
2008-04-30 2008-04-28 400.000 7,176,996 -25,000 4.75% 2,870,798,400
2008-04-23 2008-04-21 375.600 7,201,996 -125 4.76% 2,705,069,698
2008-04-22 2008-04-18 375.600 7,202,121 +15,375 4.76% 2,705,116,648
2008-04-17 2008-04-15 326.000 7,186,746 +2,500 4.75% 2,342,879,196
2008-04-16 2008-04-14 314.400 7,184,246 -19,000 4.75% 2,258,726,942
2008-04-15 2008-04-11 308.800 7,203,246 -4,875 4.76% 2,224,362,365
2008-04-14 2008-04-10 301.200 7,208,121 -8,875 4.77% 2,171,086,045
2008-04-11 2008-04-09 299.600 7,216,996 +1,000 4.77% 2,162,212,002
2008-04-09 2008-04-07 293.600 7,215,996 -147,500 4.77% 2,118,616,426
2008-04-02 2008-03-31 290.400 7,363,496 +147,562 4.87% 2,138,359,238
2008-03-27 2008-03-25 290.000 7,215,934 -4,875 4.77% 2,092,620,860
2008-03-25 2008-03-19 291.600 7,220,809 -12,000 4.78% 2,105,587,904
2008-03-20 2008-03-18 286.000 7,232,809 -13,000 4.78% 2,068,583,374
2008-03-18 2008-03-14 319.600 7,245,809 -22,500 4.79% 2,315,760,556
2008-03-13 2008-03-11 324.000 7,268,309 +10,375 4.81% 2,354,932,116
2008-03-06 2008-03-04 331.200 7,257,934 +1,125 4.80% 2,403,827,741
2008-03-03 2008-02-28 325.200 7,256,809 -125 4.80% 2,359,914,287
2008-02-29 2008-02-27 330.000 7,256,934 +125 4.80% 2,394,788,220
2008-02-20 2008-02-18 350.000 7,256,809 +46,063 4.80% 2,539,883,150
2008-02-18 2008-02-14 326.000 7,210,746 +7,181,496 4.77% 2,350,703,196
2008-02-15 2008-02-13 321.600 29,250 -750 0.02% 9,406,800
2008-02-13 2008-02-11 327.600 30,000 -4,250 0.02% 9,828,000
2008-02-12 2008-02-06 328.000 34,250 -750 0.02% 11,234,000
2008-02-11 2008-02-04 312.000 35,000 +22,500 0.02% 10,920,000
2008-02-05 2008-02-01 284.000 12,500 -3,000 0.01% 3,550,000
2008-02-01 2008-01-30 284.400 15,500 -875 0.01% 4,408,200
2008-01-31 2008-01-29 293.200 16,375 +15,750 0.01% 4,801,150
2008-01-30 2008-01-28 288.000 625 -1,250 0.00% 180,000
2008-01-29 2008-01-25 285.600 1,875 +250 0.00% 535,500
2008-01-25 2008-01-23 256.000 1,625 +1,125 0.00% 416,000
2008-01-23 2008-01-21 271.200 500 -625 0.00% 135,600
2008-01-22 2008-01-18 294.000 1,125 -1,500 0.00% 330,750
2008-01-21 2008-01-17 296.000 2,625 +1,250 0.00% 777,000
2008-01-18 2008-01-16 300.800 1,375 -500 0.00% 413,600
2008-01-17 2008-01-15 319.200 1,875 +1,875 0.00% 598,500
2007-06-26 2007-06-22 300.000 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top