History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 810,403 +0 0.43% 559,178
2025-10-13 2025-10-09 0.700 810,403 +0 0.43% 567,282
2025-10-10 2025-10-08 0.680 810,403 +0 0.43% 551,074
2025-10-09 2025-10-06 0.690 810,403 +0 0.43% 559,178
2025-10-08 2025-10-03 0.680 810,403 +0 0.43% 551,074
2025-10-06 2025-10-02 0.700 810,403 +0 0.43% 567,282
2025-10-03 2025-09-30 0.700 810,403 +0 0.43% 567,282
2025-10-02 2025-09-29 0.670 810,403 +0 0.43% 542,970
2025-09-30 2025-09-26 0.670 810,403 +0 0.43% 542,970
2025-09-29 2025-09-25 0.710 810,403 +0 0.43% 575,386
2025-09-26 2025-09-24 0.690 810,403 +0 0.43% 559,178
2025-09-25 2025-09-23 0.690 810,403 +0 0.43% 559,178
2025-09-24 2025-09-22 0.690 810,403 +0 0.43% 559,178
2025-09-23 2025-09-19 0.670 810,403 +0 0.43% 542,970
2025-09-22 2025-09-18 0.670 810,403 +0 0.43% 542,970
2025-09-19 2025-09-17 0.670 810,403 +0 0.43% 542,970
2025-09-18 2025-09-16 0.660 810,403 +0 0.43% 534,866
2025-09-17 2025-09-15 0.660 810,403 +0 0.43% 534,866
2025-09-16 2025-09-12 0.670 810,403 +0 0.43% 542,970
2025-09-15 2025-09-11 0.700 810,403 +0 0.43% 567,282
2025-09-12 2025-09-10 0.730 810,403 +0 0.43% 591,594
2025-09-11 2025-09-09 0.660 810,403 +0 0.43% 534,866
2025-09-10 2025-09-08 0.690 810,403 +0 0.43% 559,178
2025-09-09 2025-09-05 0.680 810,403 +0 0.43% 551,074
2025-09-08 2025-09-04 0.670 810,403 +0 0.43% 542,970
2025-09-05 2025-09-03 0.680 810,403 +0 0.43% 551,074
2025-09-04 2025-09-02 0.680 810,403 -750 0.43% 551,074
2025-08-12 2025-08-08 0.660 811,153 -5,000 0.43% 535,361
2025-08-11 2025-08-07 0.690 816,153 -12,000 0.43% 563,146
2025-08-08 2025-08-06 0.690 828,153 +12,000 0.44% 571,426
2025-07-28 2025-07-24 0.680 816,153 -250 0.43% 554,984
2025-07-24 2025-07-22 0.700 816,403 +12,000 0.43% 571,482
2025-06-25 2025-06-23 0.640 804,403 -1,975 0.43% 514,818
2025-06-13 2025-06-11 0.750 806,378 +30,000 0.43% 604,784
2025-06-06 2025-06-04 0.485 776,378 +42,000 0.41% 376,543
2025-06-04 2025-06-02 0.495 734,378 -3,750 0.39% 363,517
2025-04-02 2025-03-31 0.520 738,128 -1,250 0.39% 383,827
2025-03-19 2025-03-17 0.570 739,378 +3,000 0.39% 421,445
2025-03-17 2025-03-13 0.580 736,378 -9,000 0.39% 427,099
2025-03-11 2025-03-07 0.570 745,378 -21,000 0.40% 424,865
2025-03-05 2025-03-03 0.530 766,378 +63,000 0.41% 406,180
2025-02-25 2025-02-21 0.540 703,378 +12,000 0.37% 379,824
2025-02-10 2025-02-06 0.530 691,378 -12,000 0.37% 366,430
2025-02-06 2025-02-04 0.550 703,378 +30,000 0.37% 386,858
2024-12-16 2024-12-12 0.640 673,378 +3,000 0.36% 430,962
2024-12-06 2024-12-04 0.660 670,378 -12 0.36% 442,449
2024-12-03 2024-11-29 0.680 670,390 +12 0.36% 455,865
2024-11-13 2024-11-11 0.660 670,378 +14,250 0.36% 442,449
2024-11-11 2024-11-07 0.730 656,128 -9,000 0.35% 478,973
2024-10-09 2024-10-07 0.850 665,128 -42,000 0.35% 565,359
2024-10-08 2024-10-04 0.840 707,128 -6,000 0.38% 593,988
2024-10-04 2024-10-02 0.860 713,128 +15,000 0.38% 613,290
2024-10-02 2024-09-27 0.680 698,128 +30,000 0.37% 474,727
2024-09-25 2024-09-23 0.650 668,128 +12,000 0.36% 434,283
2024-08-28 2024-08-26 0.570 656,128 -750 0.35% 373,993
2024-08-16 2024-08-14 0.570 656,878 -12 0.35% 374,420
2024-07-24 2024-07-22 0.610 656,890 -30,000 0.35% 400,703
2024-07-23 2024-07-19 0.630 686,890 +30,000 0.37% 432,741
2024-07-03 2024-06-28 0.830 656,890 -13,700 0.35% 545,219
2024-06-24 2024-06-20 0.880 670,590 +24,000 0.36% 590,119
2024-06-21 2024-06-19 0.730 646,590 -30,000 0.34% 472,011
2024-06-11 2024-06-06 0.720 676,590 -30,000 0.36% 487,145
2024-06-06 2024-06-04 0.650 706,590 -1 0.38% 459,284
2024-05-30 2024-05-28 0.680 706,591 -12,000 0.38% 480,482
2024-05-28 2024-05-24 0.630 718,591 +12,000 0.38% 452,712
2024-05-20 2024-05-16 0.590 706,591 -4,050 0.38% 416,889
2024-05-10 2024-05-08 0.560 710,641 -150,000 0.38% 397,959
2024-05-06 2024-05-02 0.670 860,641 +9,000 0.46% 576,629
2024-05-02 2024-04-29 0.580 851,641 +9,000 0.45% 493,952
2024-04-15 2024-04-11 0.640 842,641 +6,000 0.45% 539,290
2024-03-28 2024-03-26 0.660 836,641 -2 0.44% 552,183
2024-03-14 2024-03-12 0.740 836,643 +18,000 0.44% 619,116
2024-03-08 2024-03-06 0.770 818,643 +30,000 0.44% 630,355
2024-02-14 2024-02-07 0.620 788,643 -10 0.42% 488,959
2024-01-11 2024-01-09 0.860 788,653 -9,000 0.42% 678,242
2024-01-10 2024-01-08 0.900 797,653 -88,250 0.42% 717,888
2024-01-09 2024-01-05 0.500 885,903 -30,000 0.47% 442,952
2023-12-29 2023-12-27 0.465 915,903 -22 0.49% 425,895
2023-10-16 2023-10-12 0.440 915,925 +21,000 0.49% 403,007
2023-10-13 2023-10-11 0.450 894,925 +9,000 0.48% 402,716
2023-08-15 2023-08-11 0.660 885,925 -2,500 0.47% 584,710
2023-08-14 2023-08-10 0.660 888,425 -500 0.47% 586,360
2023-07-03 2023-06-29 0.780 888,925 +96,000 0.47% 693,362
2023-06-21 2023-06-19 1.010 792,925 -21,000 0.42% 800,854
2023-05-11 2023-05-09 0.930 813,925 -630 0.43% 756,950
2023-04-24 2023-04-20 1.000 814,555 -300 0.43% 814,555
2022-12-29 2022-12-23 0.960 814,855 -1,375 0.43% 782,261
2022-12-02 2022-11-30 1.000 816,230 -6,000 0.43% 816,230
2022-12-01 2022-11-29 0.970 822,230 -3,000 0.44% 797,563
2022-11-30 2022-11-28 0.980 825,230 +9,000 0.44% 808,725
2022-11-29 2022-11-25 1.190 816,230 +15,000 0.43% 971,314
2022-11-23 2022-11-21 1.200 801,230 +30,000 0.43% 961,476
2022-11-11 2022-11-09 1.240 771,230 +21,000 0.41% 956,325
2022-11-07 2022-11-03 0.860 750,230 -2,800 0.40% 645,198
2022-11-04 2022-11-02 0.930 753,030 -3,000 0.40% 700,318
2022-11-03 2022-11-01 0.950 756,030 +3,000 0.40% 718,228
2022-07-04 2022-06-29 1.440 753,030 -142,425 0.40% 1,084,363
2022-06-30 2022-06-28 1.470 895,455 -36,000 0.48% 1,316,319
2022-06-29 2022-06-27 1.790 931,455 -45,000 0.50% 1,667,304
2022-06-27 2022-06-23 1.620 976,455 +63,000 0.52% 1,581,857
2022-06-24 2022-06-22 1.750 913,455 +128,725 0.49% 1,598,546
2022-06-23 2022-06-21 1.490 784,730 +17,500 0.42% 1,169,248
2022-06-22 2022-06-20 1.220 767,230 +3,000 0.41% 936,021
2022-06-17 2022-06-15 1.320 764,230 +21,000 0.41% 1,008,784
2022-06-16 2022-06-14 1.300 743,230 +39,000 0.40% 966,199
2022-06-15 2022-06-13 1.370 704,230 +45,050 0.37% 964,795
2022-06-14 2022-06-10 1.240 659,180 +8,950 0.35% 817,383
2022-06-10 2022-06-08 1.180 650,230 +3,000 0.35% 767,271
2022-05-11 2022-05-06 1.050 647,230 -42,000 0.34% 679,592
2022-04-22 2022-04-20 1.140 689,230 +3,000 0.37% 785,722
2022-04-20 2022-04-14 1.180 686,230 +24,000 0.36% 809,751
2022-04-12 2022-04-08 1.040 662,230 +30,000 0.35% 688,719
2022-03-31 2022-03-29 0.880 632,230 -5 0.34% 556,362
2022-03-18 2022-03-16 0.900 632,235 -18,000 0.34% 569,012
2022-03-17 2022-03-15 0.820 650,235 +18,000 0.35% 533,193
2022-01-25 2022-01-21 1.100 632,235 -84,000 0.34% 695,458
2022-01-24 2022-01-20 1.080 716,235 -21,750 0.38% 773,534
2022-01-21 2022-01-19 1.100 737,985 -33,000 0.39% 811,784
2022-01-20 2022-01-18 1.100 770,985 -60,000 0.41% 848,084
2022-01-05 2022-01-03 1.150 830,985 +51,000 0.44% 955,633
2022-01-04 2021-12-31 1.120 779,985 +144,000 0.41% 873,583
2021-12-22 2021-12-20 1.110 635,985 -12,000 0.34% 705,943
2021-12-17 2021-12-15 1.180 647,985 -15,000 0.34% 764,622
2021-12-13 2021-12-09 1.270 662,985 -20,450 0.35% 841,991
2021-12-02 2021-11-30 1.130 683,435 -6,000 0.36% 772,282
2021-11-19 2021-11-17 0.900 689,435 +26 0.37% 620,492
2021-10-22 2021-10-20 1.090 689,409 +30,000 0.37% 751,456
2021-10-12 2021-10-08 0.950 659,409 +1,000 0.35% 626,439
2021-10-08 2021-10-06 0.980 658,409 +30,000 0.35% 645,241
2021-09-30 2021-09-28 0.900 628,409 -9,000 0.33% 565,568
2021-09-29 2021-09-27 0.870 637,409 -45,000 0.34% 554,546
2021-09-28 2021-09-24 0.880 682,409 +33,000 0.36% 600,520
2021-09-27 2021-09-23 0.980 649,409 +12,000 0.35% 636,421
2021-09-23 2021-09-20 0.840 637,409 -21,000 0.34% 535,424
2021-09-21 2021-09-17 0.960 658,409 -6,000 0.35% 632,073
2021-09-10 2021-09-08 0.970 664,409 +8,500 0.35% 644,477
2021-09-09 2021-09-07 1.030 655,909 +27,000 0.35% 675,586
2021-07-27 2021-07-23 0.870 628,909 -2,500 0.33% 547,151
2021-07-23 2021-07-21 0.920 631,409 -30,000 0.34% 580,896
2021-07-22 2021-07-20 0.880 661,409 -30,000 0.35% 582,040
2021-06-25 2021-06-23 1.030 691,409 -129,000 0.37% 712,151
2021-06-24 2021-06-22 1.030 820,409 +125 0.44% 845,021
2021-06-22 2021-06-18 1.070 820,284 +6,000 0.44% 877,704
2021-06-18 2021-06-16 1.070 814,284 -99,000 0.43% 871,284
2021-06-09 2021-06-07 1.100 913,284 -180,000 0.49% 1,004,612
2021-06-07 2021-06-03 1.100 1,093,284 +12,000 0.58% 1,202,612
2021-06-04 2021-06-02 1.100 1,081,284 +15,000 0.57% 1,189,412
2021-06-03 2021-06-01 1.100 1,066,284 -3,000 0.57% 1,172,912
2021-06-02 2021-05-31 1.140 1,069,284 -36,000 0.57% 1,218,984
2021-06-01 2021-05-28 1.120 1,105,284 -24,000 0.59% 1,237,918
2021-05-14 2021-05-12 1.180 1,129,284 -51,000 0.60% 1,332,555
2021-05-13 2021-05-11 1.220 1,180,284 +63,000 0.63% 1,439,946
2021-05-12 2021-05-10 1.290 1,117,284 +99,000 0.59% 1,441,296
2021-05-11 2021-05-07 1.180 1,018,284 +84,000 0.54% 1,201,575
2021-05-05 2021-05-03 1.060 934,284 -99,000 0.50% 990,341
2021-05-03 2021-04-29 1.030 1,033,284 -200 0.55% 1,064,283
2021-04-22 2021-04-20 1.040 1,033,484 +262 0.55% 1,074,823
2021-04-16 2021-04-14 1.060 1,033,222 +21,500 0.55% 1,095,215
2021-04-15 2021-04-13 1.040 1,011,722 +33,000 0.54% 1,052,191
2021-04-08 2021-04-01 1.090 978,722 -3,000 0.52% 1,066,807
2021-04-01 2021-03-30 1.070 981,722 +250 0.52% 1,050,443
2021-03-26 2021-03-24 1.100 981,472 -54,000 0.52% 1,079,619
2021-03-19 2021-03-17 1.140 1,035,472 +36,000 0.55% 1,180,438
2021-03-18 2021-03-16 1.130 999,472 +21,000 0.53% 1,129,403
2021-03-16 2021-03-12 1.130 978,472 -15,000 0.52% 1,105,673
2021-03-15 2021-03-11 1.140 993,472 +3,000 0.53% 1,132,558
2021-03-11 2021-03-09 1.140 990,472 -51,000 0.53% 1,129,138
2021-03-10 2021-03-08 1.140 1,041,472 -105,000 0.55% 1,187,278
2021-03-08 2021-03-04 1.190 1,146,472 -30,000 0.61% 1,364,302
2021-03-05 2021-03-03 1.180 1,176,472 +30,000 0.63% 1,388,237
2021-03-01 2021-02-25 1.230 1,146,472 +54,000 0.61% 1,410,161
2021-02-26 2021-02-24 1.160 1,092,472 +5,500 0.58% 1,267,268
2021-02-25 2021-02-23 1.290 1,086,972 -6,000 0.58% 1,402,194
2021-02-24 2021-02-22 1.330 1,092,972 +54,000 0.58% 1,453,653
2021-02-23 2021-02-19 1.340 1,038,972 -156,000 0.55% 1,392,222
2021-02-22 2021-02-18 1.360 1,194,972 -12,000 0.64% 1,625,162
2021-02-19 2021-02-17 1.330 1,206,972 +252,000 0.64% 1,605,273
2021-02-17 2021-02-11 1.150 954,972 -375 0.51% 1,098,218
2021-02-16 2021-02-09 1.200 955,347 +69,000 0.51% 1,146,416
2021-02-10 2021-02-08 1.100 886,347 -3,000 0.47% 974,982
2021-02-04 2021-02-02 1.140 889,347 -30,000 0.47% 1,013,856
2021-02-02 2021-01-29 1.110 919,347 -84,000 0.49% 1,020,475
2021-01-26 2021-01-22 1.160 1,003,347 -18,000 0.53% 1,163,883
2021-01-25 2021-01-21 1.210 1,021,347 +60,000 0.54% 1,235,830
2021-01-20 2021-01-18 1.310 961,347 -143,000 0.51% 1,259,365
2021-01-11 2021-01-07 1.130 1,104,347 +116,250 0.59% 1,247,912
2021-01-04 2020-12-29 1.140 988,097 -9,000 0.53% 1,126,431
2020-12-30 2020-12-28 1.180 997,097 +9,000 0.53% 1,176,574
2020-12-29 2020-12-24 1.160 988,097 +69,000 0.53% 1,146,193
2020-12-28 2020-12-22 1.190 919,097 -15,000 0.49% 1,093,725
2020-12-23 2020-12-21 1.400 934,097 -48,000 0.50% 1,307,736
2020-12-22 2020-12-18 0.900 982,097 +48,000 0.52% 883,887
2020-12-11 2020-12-09 0.910 934,097 -213,000 0.50% 850,028
2020-12-10 2020-12-08 0.960 1,147,097 -237,000 0.61% 1,101,213
2020-12-09 2020-12-07 1.010 1,384,097 -12,000 0.74% 1,397,938
2020-12-04 2020-12-02 0.850 1,396,097 -30,000 0.74% 1,186,682
2020-11-30 2020-11-26 0.840 1,426,097 -25 0.76% 1,197,921
2020-11-27 2020-11-25 0.910 1,426,122 +63,000 0.76% 1,297,771
2020-11-26 2020-11-24 0.920 1,363,122 +50,100 0.72% 1,254,072
2020-11-16 2020-11-12 0.840 1,313,022 -99,000 0.70% 1,102,938
2020-11-12 2020-11-10 0.850 1,412,022 -45,000 0.75% 1,200,219
2020-11-11 2020-11-09 0.850 1,457,022 +132,000 0.77% 1,238,469
2020-11-10 2020-11-06 0.890 1,325,022 +51,000 0.70% 1,179,270
2020-11-09 2020-11-05 0.920 1,274,022 +30,000 0.68% 1,172,100
2020-11-04 2020-11-02 0.890 1,244,022 -9,000 0.66% 1,107,180
2020-10-27 2020-10-22 1.100 1,253,022 +15,900 0.67% 1,378,324
2020-10-22 2020-10-20 0.940 1,237,122 +143,900 0.66% 1,162,895
2020-10-21 2020-10-19 0.930 1,093,222 +6,000 0.58% 1,016,696
2020-10-20 2020-10-16 0.960 1,087,222 -9,000 0.58% 1,043,733
2020-10-16 2020-10-14 0.970 1,096,222 +30,000 0.58% 1,063,335
2020-10-15 2020-10-12 0.970 1,066,222 +129,000 0.57% 1,034,235
2020-10-14 2020-10-09 0.970 937,222 +120,000 0.50% 909,105
2020-10-08 2020-10-06 0.940 817,222 -21,000 0.43% 768,189
2020-09-28 2020-09-24 0.950 838,222 -63,000 0.45% 796,311
2020-09-24 2020-09-22 1.030 901,222 -250 0.48% 928,259
2020-09-04 2020-09-02 1.250 901,472 -33,000 0.48% 1,126,840
2020-09-03 2020-09-01 1.170 934,472 -15,000 0.50% 1,093,332
2020-09-02 2020-08-31 1.210 949,472 +39,000 0.50% 1,148,861
2020-08-27 2020-08-25 1.370 910,472 +39,000 0.48% 1,247,347
2020-08-24 2020-08-20 1.400 871,472 -12,000 0.46% 1,220,061
2020-08-20 2020-08-18 1.410 883,472 +6,000 0.47% 1,245,696
2020-08-14 2020-08-12 1.420 877,472 -6,000 0.47% 1,246,010
2020-08-13 2020-08-11 1.430 883,472 -6,000 0.47% 1,263,365
2020-08-12 2020-08-10 1.470 889,472 -30,000 0.47% 1,307,524
2020-08-11 2020-08-07 1.500 919,472 +15,000 0.49% 1,379,208
2020-08-10 2020-08-06 1.410 904,472 -33,075 0.48% 1,275,306
2020-08-07 2020-08-05 1.370 937,547 -6,000 0.50% 1,284,439
2020-08-06 2020-08-04 1.380 943,547 -69,000 0.50% 1,302,095
2020-08-05 2020-08-03 1.420 1,012,547 +39,000 0.54% 1,437,817
2020-08-04 2020-07-31 1.420 973,547 -9,000 0.52% 1,382,437
2020-07-31 2020-07-29 1.390 982,547 +750 0.52% 1,365,740
2020-07-29 2020-07-27 1.400 981,797 -9,000 0.52% 1,374,516
2020-07-28 2020-07-24 1.460 990,797 -6,000 0.53% 1,446,564
2020-07-27 2020-07-23 1.510 996,797 +90,000 0.53% 1,505,163
2020-07-24 2020-07-22 1.440 906,797 +39,000 0.48% 1,305,788
2020-07-23 2020-07-21 1.510 867,797 -9,000 0.46% 1,310,373
2020-07-22 2020-07-20 1.420 876,797 +27,000 0.47% 1,245,052
2020-07-21 2020-07-17 1.500 849,797 +24,000 0.45% 1,274,696
2020-07-20 2020-07-16 1.380 825,797 +21,000 0.44% 1,139,600
2020-07-17 2020-07-15 1.600 804,797 -99,000 0.43% 1,287,675
2020-07-16 2020-07-14 1.080 903,797 +15,000 0.48% 976,101
2020-07-15 2020-07-13 1.220 888,797 +39,000 0.47% 1,084,332
2020-07-13 2020-07-09 1.350 849,797 +39,000 0.45% 1,147,226
2020-07-10 2020-07-08 1.360 810,797 +15,000 0.43% 1,102,684
2020-07-09 2020-07-07 1.400 795,797 -63,000 0.42% 1,114,116
2020-07-08 2020-07-06 1.370 858,797 +15,000 0.46% 1,176,552
2020-07-07 2020-07-03 1.540 843,797 -54,000 0.45% 1,299,447
2020-07-06 2020-07-02 1.510 897,797 -41,100 0.48% 1,355,673
2020-07-03 2020-06-30 1.660 938,897 -24,000 0.50% 1,558,569
2020-07-02 2020-06-29 1.830 962,897 -7,250 0.51% 1,762,102
2020-06-30 2020-06-26 1.600 970,147 -135,550 0.52% 1,552,235
2020-06-16 2020-06-12 0.430 1,105,697 -1,000 0.59% 475,450
2020-06-12 2020-06-10 0.420 1,106,697 +130 0.59% 464,813
2020-06-09 2020-06-05 0.410 1,106,567 +12,000 0.59% 453,692
2020-06-05 2020-06-03 0.370 1,094,567 -2,750 0.58% 404,990
2020-06-04 2020-06-02 0.380 1,097,317 +48,000 0.58% 416,980
2020-06-03 2020-06-01 0.420 1,049,317 +33,500 0.56% 440,713
2020-06-01 2020-05-28 0.430 1,015,817 -60,000 0.54% 436,801
2020-05-29 2020-05-27 0.390 1,075,817 -12 0.57% 419,569
2020-05-28 2020-05-26 0.420 1,075,829 -21,000 0.57% 451,848
2020-05-26 2020-05-22 0.415 1,096,829 +48,000 0.58% 455,184
2020-05-22 2020-05-20 0.445 1,048,829 -15,000 0.56% 466,729
2020-05-20 2020-05-18 0.450 1,063,829 +42,000 0.57% 478,723
2020-05-19 2020-05-15 0.450 1,021,829 +6,000 0.54% 459,823
2020-03-26 2020-03-24 0.480 1,015,829 -300 0.54% 487,598
2020-03-25 2020-03-23 0.390 1,016,129 -3,225 0.54% 396,290
2020-03-09 2020-03-05 0.650 1,019,354 +8,100 0.54% 662,580
2020-03-05 2020-03-03 0.640 1,011,254 -1 0.54% 647,203
2020-03-04 2020-03-02 0.680 1,011,255 +45,000 0.54% 687,653
2020-03-03 2020-02-28 0.700 966,255 +3,250 0.51% 676,378
2020-02-28 2020-02-26 0.730 963,005 +41,400 0.51% 702,994
2020-02-19 2020-02-17 0.750 921,605 +51,950 0.49% 691,204
2020-02-12 2020-02-10 0.750 869,655 +3,300 0.46% 652,241
2020-02-11 2020-02-07 0.790 866,355 +9,000 0.46% 684,420
2020-02-06 2020-02-04 0.830 857,355 -1,500 0.46% 711,605
2020-02-04 2020-01-31 0.800 858,855 -45,300 0.46% 687,084
2020-01-31 2020-01-29 0.800 904,155 +143,625 0.48% 723,324
2020-01-23 2020-01-21 0.830 760,530 +30,000 0.40% 631,240
2020-01-20 2020-01-16 0.830 730,530 -750 0.39% 606,340
2020-01-14 2020-01-10 0.870 731,280 +8,400 0.39% 636,214
2020-01-07 2020-01-03 0.910 722,880 -14,100 0.38% 657,821
2020-01-06 2020-01-02 0.830 736,980 -500 0.39% 611,693
2019-12-19 2019-12-17 0.790 737,480 -2,400 0.39% 582,609
2019-12-11 2019-12-09 0.750 739,880 +29,950 0.39% 554,910
2019-12-10 2019-12-06 0.750 709,930 +9,900 0.38% 532,447
2019-12-04 2019-12-02 0.930 700,030 -950 0.37% 651,028
2019-11-26 2019-11-22 1.020 700,980 +15,000 0.37% 715,000
2019-11-20 2019-11-18 1.010 685,980 +1,250 0.36% 692,840
2019-11-06 2019-11-04 1.150 684,730 -5,700 0.36% 787,439
2019-11-05 2019-11-01 1.100 690,430 -6,300 0.37% 759,473
2019-11-04 2019-10-31 1.150 696,730 +12,000 0.37% 801,239
2019-10-30 2019-10-28 1.160 684,730 -32,400 0.36% 794,287
2019-10-29 2019-10-25 1.120 717,130 +32,400 0.38% 803,186
2019-10-18 2019-10-16 0.940 684,730 +3,250 0.36% 643,646
2019-10-16 2019-10-14 0.980 681,480 +300 0.36% 667,850
2019-10-15 2019-10-11 0.930 681,180 +50 0.36% 633,497
2019-10-14 2019-10-10 0.950 681,130 -14,500 0.36% 647,073
2019-09-18 2019-09-16 1.000 695,630 +5,000 0.37% 695,630
2019-09-05 2019-09-03 0.960 690,630 +7,800 0.37% 663,005
2019-08-22 2019-08-20 1.250 682,830 -18 0.36% 853,537
2019-07-31 2019-07-29 1.260 682,848 +750 0.36% 860,388
2019-07-04 2019-07-02 1.300 682,098 -19,800 0.36% 886,727
2019-06-04 2019-05-31 1.180 701,898 +600 0.37% 828,240
2019-05-22 2019-05-20 1.250 701,298 -1,250 0.37% 876,622
2019-04-25 2019-04-23 1.520 702,548 +25 0.37% 1,067,873
2019-04-12 2019-04-10 1.540 702,523 -42,000 0.37% 1,081,885
2019-03-19 2019-03-15 1.590 744,523 -750 0.40% 1,183,792
2019-02-21 2019-02-19 1.600 745,273 +42,000 0.40% 1,192,437
2019-02-08 2019-01-31 1.220 703,273 -250 0.37% 857,993
2019-01-24 2019-01-22 1.270 703,523 +26,100 0.37% 893,474
2019-01-23 2019-01-21 1.220 677,423 +1,800 0.36% 826,456
2018-12-28 2018-12-24 1.290 675,623 +4,500 0.36% 871,554
2018-12-21 2018-12-19 1.290 671,123 +16,200 0.36% 865,749
2018-11-27 2018-11-23 1.260 654,923 +1,500 0.35% 825,203
2018-09-10 2018-09-06 1.330 653,423 -2,500 0.35% 869,053
2018-09-05 2018-09-03 1.380 655,923 -8,400 0.35% 905,174
2018-09-03 2018-08-30 1.300 664,323 -2,500 0.35% 863,620
2018-08-31 2018-08-29 1.350 666,823 -69,900 0.35% 900,211
2018-08-30 2018-08-28 1.210 736,723 -6,600 0.39% 891,435
2018-08-29 2018-08-27 1.300 743,323 -22,500 0.40% 966,320
2018-08-07 2018-08-03 1.380 765,823 -900 0.41% 1,056,836
2018-08-06 2018-08-02 1.400 766,723 +99,000 0.41% 1,073,412
2018-07-31 2018-07-27 1.270 667,723 +400 0.35% 848,008
2018-07-24 2018-07-20 1.210 667,323 -28,600 0.35% 807,461
2018-07-20 2018-07-18 1.240 695,923 -2,700 0.37% 862,945
2018-07-19 2018-07-17 1.270 698,623 -800 0.37% 887,251
2018-07-09 2018-07-05 1.350 699,423 -8,100 0.37% 944,221
2018-06-21 2018-06-19 1.540 707,523 -900 0.38% 1,089,585
2018-06-13 2018-06-11 1.630 708,423 -9,000 0.38% 1,154,729
2018-06-11 2018-06-07 1.640 717,423 +12,500 0.38% 1,176,574
2018-06-01 2018-05-30 1.600 704,923 -250 0.37% 1,127,877
2018-05-16 2018-05-14 1.780 705,173 -25 0.37% 1,255,208
2018-05-15 2018-05-11 1.730 705,198 -13 0.37% 1,219,993
2018-05-11 2018-05-09 1.700 705,211 +13 0.37% 1,198,859
2018-05-10 2018-05-08 1.770 705,198 +900 0.37% 1,248,200
2018-05-04 2018-05-02 1.750 704,298 -10,200 0.37% 1,232,521
2018-04-25 2018-04-23 1.760 714,498 +9,900 0.38% 1,257,516
2018-04-20 2018-04-18 1.760 704,598 -50 0.37% 1,240,092
2018-04-04 2018-03-29 1.760 704,648 +9,900 0.37% 1,240,180
2018-03-27 2018-03-23 1.790 694,748 -1,250 0.37% 1,243,599
2018-03-22 2018-03-20 1.830 695,998 +6,600 0.37% 1,273,676
2018-03-20 2018-03-16 1.860 689,398 +5,400 0.37% 1,282,280
2018-03-15 2018-03-13 1.890 683,998 +5,400 0.36% 1,292,756
2018-03-12 2018-03-08 1.870 678,598 -250 0.36% 1,268,978
2018-03-08 2018-03-06 1.880 678,848 -9,900 0.36% 1,276,234
2018-03-07 2018-03-05 1.880 688,748 -50 0.37% 1,294,846
2018-03-05 2018-03-01 1.850 688,798 +18,900 0.37% 1,274,276
2018-03-02 2018-02-28 1.870 669,898 +24,000 0.36% 1,252,709
2018-02-20 2018-02-13 1.880 645,898 -1,250 0.34% 1,214,288
2018-02-08 2018-02-06 1.870 647,148 +11,700 0.34% 1,210,167
2018-02-07 2018-02-05 1.950 635,448 +9,600 0.34% 1,239,124
2018-02-01 2018-01-30 1.970 625,848 +5,400 0.33% 1,232,921
2018-01-31 2018-01-29 2.030 620,448 +15,300 0.33% 1,259,509
2018-01-30 2018-01-26 2.030 605,148 +4,500 0.32% 1,228,450
2018-01-29 2018-01-25 1.990 600,648 +5,700 0.32% 1,195,290
2018-01-26 2018-01-24 1.990 594,948 +1,800 0.32% 1,183,947
2018-01-24 2018-01-22 2.000 593,148 -6,000 0.32% 1,186,296
2018-01-23 2018-01-19 2.080 599,148 -500 0.32% 1,246,228
2018-01-19 2018-01-17 2.160 599,648 -6,000 0.32% 1,295,240
2018-01-15 2018-01-11 2.250 605,648 +6,000 0.32% 1,362,708
2018-01-12 2018-01-10 2.250 599,648 +6,000 0.32% 1,349,208
2018-01-08 2018-01-04 1.970 593,648 +3,000 0.32% 1,169,487
2018-01-05 2018-01-03 1.870 590,648 -53,100 0.31% 1,104,512
2018-01-04 2018-01-02 1.900 643,748 +3,325 0.34% 1,223,121
2017-12-28 2017-12-22 1.850 640,423 -5 0.34% 1,184,783
2017-12-07 2017-12-05 1.940 640,428 +24,000 0.34% 1,242,430
2017-11-27 2017-11-23 2.150 616,428 +22,250 0.33% 1,325,320
2017-11-06 2017-11-02 2.350 594,178 -250 0.32% 1,396,318
2017-10-27 2017-10-25 2.470 594,428 -6,000 0.32% 1,468,237
2017-10-26 2017-10-24 2.440 600,428 -8 0.32% 1,465,044
2017-10-23 2017-10-19 2.400 600,436 -6,000 0.32% 1,441,046
2017-10-19 2017-10-17 2.500 606,436 -40,200 0.32% 1,516,090
2017-10-18 2017-10-16 2.500 646,636 -12,900 0.34% 1,616,590
2017-10-17 2017-10-13 2.490 659,536 -2,400 0.35% 1,642,245
2017-10-06 2017-10-03 2.250 661,936 -500 0.35% 1,489,356
2017-09-18 2017-09-14 2.360 662,436 +7,850 0.35% 1,563,349
2017-09-08 2017-09-06 2.330 654,586 +28,200 0.35% 1,525,185
2017-09-07 2017-09-05 2.330 626,386 +2,030 0.33% 1,459,479
2017-09-06 2017-09-04 2.260 624,356 +1,000 0.33% 1,411,045
2017-08-31 2017-08-29 2.260 623,356 +9,900 0.33% 1,408,785
2017-08-10 2017-08-08 2.400 613,456 -9,000 0.33% 1,472,294
2017-08-09 2017-08-07 2.400 622,456 +3,900 0.33% 1,493,894
2017-07-24 2017-07-20 2.400 618,556 -15,900 0.33% 1,484,534
2017-07-21 2017-07-19 2.350 634,456 +39,000 0.34% 1,490,972
2017-07-19 2017-07-17 2.230 595,456 -1,250 0.32% 1,327,867
2017-07-12 2017-07-10 2.220 596,706 +6,900 0.32% 1,324,687
2017-07-04 2017-06-30 2.280 589,806 -900 0.31% 1,344,758
2017-06-30 2017-06-28 2.200 590,706 +12,000 0.31% 1,299,553
2017-06-29 2017-06-27 2.280 578,706 -900 0.31% 1,319,450
2017-06-26 2017-06-22 2.470 579,606 +900 0.31% 1,431,627
2017-06-21 2017-06-19 2.440 578,706 +12,000 0.31% 1,412,043
2017-06-07 2017-06-05 2.490 566,706 -5,200 0.30% 1,411,098
2017-06-01 2017-05-29 2.700 571,906 -1,275 0.30% 1,544,146
2017-05-29 2017-05-25 2.750 573,181 +12,000 0.30% 1,576,248
2017-05-25 2017-05-23 2.490 561,181 -9,900 0.30% 1,397,341
2017-05-24 2017-05-22 2.600 571,081 -17,400 0.30% 1,484,811
2017-05-23 2017-05-19 2.750 588,481 +23,400 0.31% 1,618,323
2017-04-27 2017-04-25 2.450 565,081 +250 0.30% 1,384,448
2017-04-26 2017-04-24 2.450 564,831 +500 0.30% 1,383,836
2017-04-25 2017-04-21 2.500 564,331 +927 0.30% 1,410,827
2017-04-24 2017-04-20 2.340 563,404 -10,750 0.30% 1,318,365
2017-04-20 2017-04-18 2.250 574,154 +300 0.31% 1,291,846
2017-04-19 2017-04-13 2.370 573,854 +250 0.31% 1,360,034
2017-04-13 2017-04-11 2.480 573,604 -18,000 0.30% 1,422,538
2017-04-12 2017-04-10 2.550 591,604 +1,500 0.31% 1,508,590
2017-04-10 2017-04-06 2.600 590,104 -9,000 0.31% 1,534,270
2017-04-07 2017-04-05 2.600 599,104 +9,000 0.32% 1,557,670
2017-03-31 2017-03-29 2.650 590,104 +515 0.31% 1,563,776
2017-03-29 2017-03-27 2.800 589,589 -21,013 0.31% 1,650,849
2017-03-20 2017-03-16 2.850 610,602 +10,000 0.32% 1,740,216
2017-03-17 2017-03-15 2.750 600,602 -12,300 0.32% 1,651,655
2017-03-16 2017-03-14 2.800 612,902 +12,300 0.33% 1,716,126
2017-03-10 2017-03-08 2.850 600,602 -1,200 0.32% 1,711,716
2017-03-09 2017-03-07 2.900 601,802 -6,250 0.32% 1,745,226
2017-03-08 2017-03-06 2.800 608,052 -70,200 0.32% 1,702,546
2017-03-07 2017-03-03 2.850 678,252 -16,800 0.36% 1,933,018
2017-03-06 2017-03-02 2.850 695,052 -18,000 0.37% 1,980,898
2017-02-28 2017-02-24 2.950 713,052 -59,400 0.38% 2,103,503
2017-02-27 2017-02-23 3.000 772,452 +25,200 0.41% 2,317,356
2017-02-23 2017-02-21 3.150 747,252 +216,600 0.40% 2,353,844
2017-02-21 2017-02-17 3.000 530,652 +12,000 0.28% 1,591,956
2017-02-20 2017-02-16 3.100 518,652 -10,550 0.28% 1,607,821
2017-02-17 2017-02-15 3.100 529,202 -60,000 0.28% 1,640,526
2017-02-16 2017-02-14 2.950 589,202 -30,000 0.31% 1,738,146
2017-02-15 2017-02-13 3.050 619,202 -12,000 0.33% 1,888,566
2017-02-14 2017-02-10 2.950 631,202 +36,000 0.34% 1,862,046
2017-02-10 2017-02-08 2.900 595,202 -81,000 0.32% 1,726,086
2017-02-09 2017-02-07 2.900 676,202 +12,000 0.36% 1,960,986
2017-02-03 2017-02-01 2.900 664,202 -4,800 0.35% 1,926,186
2017-02-02 2017-01-27 3.050 669,002 -6,000 0.36% 2,040,456
2017-02-01 2017-01-25 3.050 675,002 +122,700 0.36% 2,058,756
2017-01-26 2017-01-24 2.950 552,302 +6,000 0.29% 1,629,291
2017-01-24 2017-01-20 2.900 546,302 -6,300 0.29% 1,584,276
2017-01-23 2017-01-19 2.900 552,602 -9,000 0.29% 1,602,546
2017-01-18 2017-01-16 2.900 561,602 -9,900 0.30% 1,628,646
2017-01-16 2017-01-12 2.900 571,502 -22,200 0.31% 1,657,356
2017-01-13 2017-01-11 2.900 593,702 +34,500 0.33% 1,721,736
2017-01-12 2017-01-10 3.000 559,202 -1,800 0.31% 1,677,606
2017-01-11 2017-01-09 3.050 561,002 -16,800 0.31% 1,711,056
2017-01-10 2017-01-06 3.000 577,802 -17,800 0.32% 1,733,406
2017-01-09 2017-01-05 3.150 595,602 +24,900 0.33% 1,876,146
2017-01-05 2017-01-03 2.800 570,702 +6,000 0.31% 1,597,966
2016-12-29 2016-12-23 2.700 564,702 -9,600 0.31% 1,524,695
2016-12-28 2016-12-22 2.800 574,302 +12,000 0.32% 1,608,046
2016-12-23 2016-12-21 2.800 562,302 +19,500 0.31% 1,574,446
2016-12-22 2016-12-20 2.900 542,802 -6,000 0.30% 1,574,126
2016-12-20 2016-12-16 3.050 548,802 -3,000 0.30% 1,673,846
2016-12-19 2016-12-15 3.150 551,802 +4,200 0.30% 1,738,176
2016-12-16 2016-12-14 3.350 547,602 -32,400 0.30% 1,834,467
2016-12-15 2016-12-13 2.850 580,002 -10,200 0.32% 1,653,006
2016-12-14 2016-12-12 2.900 590,202 -24,900 0.32% 1,711,586
2016-12-13 2016-12-09 3.000 615,102 -4,200 0.34% 1,845,306
2016-12-12 2016-12-08 2.950 619,302 +45,000 0.34% 1,826,941
2016-12-09 2016-12-07 3.150 574,302 +16,200 0.32% 1,809,051
2016-12-08 2016-12-06 3.150 558,102 +11,100 0.31% 1,758,021
2016-12-07 2016-12-05 3.600 547,002 -19,200 0.30% 1,969,207
2016-12-06 2016-12-02 3.800 566,202 +14,100 0.31% 2,151,568
2016-12-02 2016-11-30 3.850 552,102 +13,500 0.30% 2,125,593
2016-12-01 2016-11-29 3.900 538,602 -1,200 0.30% 2,100,548
2016-11-30 2016-11-28 3.900 539,802 -9,000 0.30% 2,105,228
2016-11-29 2016-11-25 4.000 548,802 -2,100 0.30% 2,195,208
2016-11-28 2016-11-24 3.850 550,902 +18,000 0.30% 2,120,973
2016-11-24 2016-11-22 3.950 532,902 -125 0.29% 2,104,963
2016-11-23 2016-11-21 3.900 533,027 -39,600 0.29% 2,078,805
2016-11-22 2016-11-18 3.900 572,627 +43,500 0.31% 2,233,245
2016-11-21 2016-11-17 4.100 529,127 -88,500 0.29% 2,169,421
2016-11-18 2016-11-16 4.250 617,627 +92,100 0.34% 2,624,915
2016-11-17 2016-11-15 4.150 525,527 -14,400 0.29% 2,180,937
2016-11-16 2016-11-14 4.150 539,927 -15,300 0.30% 2,240,697
2016-11-15 2016-11-11 4.200 555,227 +36,900 0.30% 2,331,953
2016-11-14 2016-11-10 4.050 518,327 +20,100 0.28% 2,099,224
2016-11-11 2016-11-09 3.900 498,227 -5,400 0.27% 1,943,085
2016-11-10 2016-11-08 4.050 503,627 -19,200 0.28% 2,039,689
2016-11-09 2016-11-07 4.200 522,827 -13,200 0.29% 2,195,873
2016-11-08 2016-11-04 4.150 536,027 +600 0.29% 2,224,512
2016-11-07 2016-11-03 4.150 535,427 -3,000 0.29% 2,222,022
2016-11-04 2016-11-02 4.250 538,427 -3,300 0.30% 2,288,315
2016-11-03 2016-11-01 4.350 541,727 +39,600 0.30% 2,356,512
2016-11-02 2016-10-31 3.700 502,127 +9,900 0.28% 1,857,870
2016-11-01 2016-10-28 4.300 492,227 -1,800 0.27% 2,116,576
2016-10-31 2016-10-27 4.550 494,027 -3,900 0.27% 2,247,823
2016-10-28 2016-10-26 4.400 497,927 -23,200 0.28% 2,190,879
2016-10-27 2016-10-25 4.750 521,127 -112,200 0.29% 2,475,353
2016-10-26 2016-10-24 5.000 633,327 -54,000 0.35% 3,166,635
2016-10-25 2016-10-20 5.000 687,327 +122,100 0.38% 3,436,635
2016-10-24 2016-10-19 4.850 565,227 +12,300 0.32% 2,741,351
2016-10-20 2016-10-18 4.900 552,927 -53,550 0.31% 2,709,342
2016-10-19 2016-10-17 5.100 606,477 -42,900 0.34% 3,093,033
2016-10-18 2016-10-14 4.850 649,377 +132,900 0.36% 3,149,478
2016-10-17 2016-10-13 4.950 516,477 -268,800 0.29% 2,556,561
2016-10-14 2016-10-12 4.600 785,277 -54,000 0.44% 3,612,274
2016-10-13 2016-10-11 4.750 839,277 +214,800 0.47% 3,986,566
2016-10-12 2016-10-07 4.950 624,477 -164,700 0.35% 3,091,161
2016-10-11 2016-10-06 5.000 789,177 +309,000 0.44% 3,945,885
2016-10-07 2016-10-05 2.900 480,177 -18,000 0.27% 1,392,513
2016-10-06 2016-10-04 3.000 498,177 +42,600 0.28% 1,494,531
2016-10-05 2016-10-03 3.100 455,577 -25,500 0.25% 1,412,289
2016-10-04 2016-09-30 2.900 481,077 +24,900 0.27% 1,395,123
2016-10-03 2016-09-29 2.950 456,177 -6,000 0.26% 1,345,722
2016-09-30 2016-09-28 3.300 462,177 -104,475 0.26% 1,525,184
2016-09-29 2016-09-27 3.150 566,652 +81,900 0.32% 1,784,954
2016-09-28 2016-09-26 1.680 484,752 +12,000 0.27% 814,383
2016-09-27 2016-09-23 1.650 472,752 -2,700 0.26% 780,041
2016-09-21 2016-09-19 1.660 475,452 -750 0.27% 789,250
2016-09-15 2016-09-13 1.660 476,202 -12,000 0.27% 790,495
2016-09-12 2016-09-08 1.680 488,202 -2,400 0.27% 820,179
2016-09-09 2016-09-07 1.670 490,602 +300 0.27% 819,305
2016-09-08 2016-09-06 1.710 490,302 -12,000 0.27% 838,416
2016-09-05 2016-09-01 1.610 502,302 +11,700 0.28% 808,706
2016-08-10 2016-08-08 1.560 490,602 -250 0.27% 765,339
2016-07-25 2016-07-21 1.610 490,852 +250 0.27% 790,272
2016-07-14 2016-07-12 1.640 490,602 -2,500 0.27% 804,587
2016-07-13 2016-07-11 1.610 493,102 +13,300 0.28% 793,894
2016-07-05 2016-06-30 1.650 479,802 +6,000 0.27% 791,673
2016-06-28 2016-06-24 1.630 473,802 -3,000 0.27% 772,297
2016-06-22 2016-06-20 1.660 476,802 +15,000 0.27% 791,491
2016-06-15 2016-06-13 1.700 461,802 -30,000 0.26% 785,063
2016-05-30 2016-05-26 1.750 491,802 +8,700 0.28% 860,653
2016-05-20 2016-05-18 1.830 483,102 +2,500 0.27% 884,077
2016-05-09 2016-05-05 2.080 480,602 -3,000 0.27% 999,652
2016-04-19 2016-04-15 1.750 483,602 +13 0.27% 846,303
2016-04-18 2016-04-14 1.780 483,589 -21,075 0.27% 860,788
2016-04-01 2016-03-30 1.870 504,664 +75 0.28% 943,722
2016-03-14 2016-03-10 2.070 504,589 -21,000 0.28% 1,044,499
2016-03-11 2016-03-09 2.140 525,589 -50,400 0.30% 1,124,760
2016-03-10 2016-03-08 2.310 575,989 +24,300 0.32% 1,330,535
2016-03-09 2016-03-07 1.980 551,689 +44,100 0.31% 1,092,344
2016-03-08 2016-03-04 1.540 507,589 -1,800 0.29% 781,687
2016-03-07 2016-03-03 1.490 509,389 -3,000 0.29% 758,990
2016-03-02 2016-02-29 1.500 512,389 -19,200 0.29% 768,583
2016-01-22 2016-01-20 1.480 531,589 +6,000 0.30% 786,752
2016-01-21 2016-01-19 1.600 525,589 +6,000 0.30% 840,942
2016-01-20 2016-01-18 1.520 519,589 -5,000 0.29% 789,775
2016-01-19 2016-01-15 1.600 524,589 +15,000 0.30% 839,342
2016-01-14 2016-01-12 1.720 509,589 -2,500 0.29% 876,493
2016-01-11 2016-01-07 1.760 512,089 -3,250 0.29% 901,277
2015-12-14 2015-12-10 1.940 515,339 +3,900 0.30% 999,758
2015-12-02 2015-11-30 2.060 511,439 +3,000 0.29% 1,053,564
2015-11-17 2015-11-13 2.180 508,439 +5,700 0.29% 1,108,397
2015-10-30 2015-10-28 2.230 502,739 +21,000 0.29% 1,121,108
2015-10-09 2015-10-07 2.360 481,739 +250 0.28% 1,136,904
2015-10-07 2015-10-05 2.270 481,489 +250 0.28% 1,092,980
2015-09-17 2015-09-15 2.550 481,239 -2,275 0.28% 1,227,159
2015-09-11 2015-09-09 2.500 483,514 -118 0.28% 1,208,785
2015-09-09 2015-09-07 2.490 483,632 -3,750 0.28% 1,204,244
2015-09-04 2015-09-01 2.600 487,382 -7,850 0.28% 1,267,193
2015-09-02 2015-08-31 2.500 495,232 -300 0.29% 1,238,080
2015-08-28 2015-08-26 2.430 495,532 -9,900 0.29% 1,204,143
2015-08-27 2015-08-25 2.430 505,432 -3,750 0.29% 1,228,200
2015-08-26 2015-08-24 2.500 509,182 +1,200 0.29% 1,272,955
2015-08-12 2015-08-10 3.150 507,982 +500 0.29% 1,600,143
2015-08-03 2015-07-30 3.000 507,482 +9,000 0.30% 1,522,446
2015-07-28 2015-07-24 3.300 498,482 -5,100 0.29% 1,644,991
2015-07-23 2015-07-21 3.500 503,582 +5,100 0.30% 1,762,537
2015-07-21 2015-07-17 3.450 498,482 -6,000 0.29% 1,719,763
2015-07-20 2015-07-16 3.450 504,482 -23,400 0.30% 1,740,463
2015-07-17 2015-07-15 3.600 527,882 +6,000 0.31% 1,900,375
2015-07-16 2015-07-14 3.400 521,882 +23,400 0.31% 1,774,399
2015-07-08 2015-07-06 3.200 498,482 -28,000 0.29% 1,595,142
2015-07-07 2015-07-03 3.850 526,482 -9,800 0.31% 2,026,956
2015-07-06 2015-07-02 4.200 536,282 -21,600 0.32% 2,252,384
2015-07-02 2015-06-29 4.500 557,882 -18,300 0.33% 2,510,469
2015-06-30 2015-06-26 4.500 576,182 +18,300 0.34% 2,592,819
2015-06-22 2015-06-18 5.100 557,882 -5,000 0.33% 2,845,198
2015-06-19 2015-06-17 5.100 562,882 -350 0.33% 2,870,698
2015-06-12 2015-06-10 5.300 563,232 -6,000 0.33% 2,985,130
2015-06-11 2015-06-09 5.500 569,232 -4,500 0.34% 3,130,776
2015-06-10 2015-06-08 5.500 573,732 +3,000 0.34% 3,155,526
2015-06-08 2015-06-04 5.600 570,732 +18,000 0.34% 3,196,099
2015-06-05 2015-06-03 5.600 552,732 +54,900 0.33% 3,095,299
2015-06-04 2015-06-02 5.500 497,832 -37,800 0.29% 2,738,076
2015-06-03 2015-06-01 5.700 535,632 -175 0.32% 3,053,102
2015-06-02 2015-05-29 5.600 535,807 -440,400 0.32% 3,000,519
2015-06-01 2015-05-28 5.700 976,207 +19,200 0.58% 5,564,380
2015-05-29 2015-05-27 5.900 957,007 +3,000 0.57% 5,646,341
2015-05-28 2015-05-26 5.700 954,007 -318,500 0.56% 5,437,840
2015-05-27 2015-05-22 6.000 1,272,507 +13,800 0.75% 7,635,042
2015-05-22 2015-05-20 5.500 1,258,707 -6,650 0.75% 6,922,888
2015-05-21 2015-05-19 5.700 1,265,357 -1,550 0.75% 7,212,535
2015-05-20 2015-05-18 5.400 1,266,907 -9,600 0.75% 6,841,298
2015-05-19 2015-05-15 4.850 1,276,507 -16,500 0.76% 6,191,059
2015-05-15 2015-05-13 4.700 1,293,007 +21,000 0.77% 6,077,133
2015-05-14 2015-05-12 4.800 1,272,007 +8,400 0.75% 6,105,634
2015-05-13 2015-05-11 5.000 1,263,607 -46,725 0.75% 6,318,035
2015-05-11 2015-05-07 4.850 1,310,332 -2,975 0.78% 6,355,110
2015-05-08 2015-05-06 5.000 1,313,307 +9,900 0.78% 6,566,535
2015-05-07 2015-05-05 4.900 1,303,407 -60,175 0.77% 6,386,694
2015-05-06 2015-05-04 5.000 1,363,582 -1,225 0.81% 6,817,910
2015-05-05 2015-04-30 5.300 1,364,807 -6,250 0.81% 7,233,477
2015-05-04 2015-04-29 5.200 1,371,057 -600 0.81% 7,129,496
2015-04-30 2015-04-28 5.300 1,371,657 +7,400 0.81% 7,269,782
2015-04-29 2015-04-27 4.950 1,364,257 -43,200 0.81% 6,753,072
2015-04-28 2015-04-24 4.800 1,407,457 -21,000 0.83% 6,755,794
2015-04-27 2015-04-23 4.850 1,428,457 -9,000 0.85% 6,928,016
2015-04-24 2015-04-22 4.900 1,437,457 +38,700 0.85% 7,043,539
2015-04-22 2015-04-20 4.600 1,398,757 -3,612 0.83% 6,434,282
2015-04-21 2015-04-17 4.900 1,402,369 +51,300 0.83% 6,871,608
2015-04-20 2015-04-16 5.300 1,351,069 -3,000 0.80% 7,160,666
2015-04-17 2015-04-15 5.400 1,354,069 +40,200 0.80% 7,311,973
2015-04-16 2015-04-14 5.100 1,313,869 -80,700 0.78% 6,700,732
2015-04-15 2015-04-13 4.400 1,394,569 -65,675 0.83% 6,136,104
2015-04-14 2015-04-10 4.000 1,460,244 -52,100 0.86% 5,840,976
2015-04-13 2015-04-09 3.900 1,512,344 -6,400 0.90% 5,898,142
2015-04-10 2015-04-08 3.600 1,518,744 +54,900 0.90% 5,467,478
2015-04-01 2015-03-30 3.400 1,463,844 -14,775 0.87% 4,977,070
2015-03-30 2015-03-26 3.400 1,478,619 -3,000 0.88% 5,027,305
2015-03-27 2015-03-25 3.450 1,481,619 +9,900 0.88% 5,111,586
2015-03-24 2015-03-20 3.350 1,471,719 +9,900 0.87% 4,930,259
2015-03-23 2015-03-19 3.300 1,461,819 +15,600 0.87% 4,824,003
2015-03-19 2015-03-17 3.300 1,446,219 -160,000 0.86% 4,772,523
2015-03-18 2015-03-16 3.550 1,606,219 -6,000 0.95% 5,702,077
2015-03-17 2015-03-13 3.700 1,612,219 +4,900 0.95% 5,965,210
2015-03-16 2015-03-12 3.800 1,607,319 +19,850 0.95% 6,107,812
2015-03-13 2015-03-11 3.750 1,587,469 +4,800 0.94% 5,953,009
2015-03-12 2015-03-10 3.850 1,582,669 +12,000 0.94% 6,093,276
2015-03-11 2015-03-09 4.050 1,570,669 +4,200 0.93% 6,361,209
2015-03-09 2015-03-05 4.400 1,566,469 +20,900 0.93% 6,892,464
2015-03-06 2015-03-04 3.800 1,545,569 -21,900 0.92% 5,873,162
2015-03-05 2015-03-03 3.700 1,567,469 -2,100 0.93% 5,799,635
2015-02-26 2015-02-24 3.500 1,569,569 +2,875 0.93% 5,493,491
2015-02-05 2015-02-03 3.900 1,566,694 +11,750 0.93% 6,110,107
2015-01-22 2015-01-20 4.200 1,554,944 -2,500 0.92% 6,530,765
2015-01-12 2015-01-08 4.700 1,557,444 -8,100 0.92% 7,319,987
2015-01-09 2015-01-07 4.750 1,565,544 -12,300 0.93% 7,436,334
2015-01-08 2015-01-06 4.600 1,577,844 +28,000 0.93% 7,258,082
2015-01-02 2014-12-29 4.100 1,549,844 -300 0.92% 6,354,360
2014-12-17 2014-12-15 4.350 1,550,144 +7,500 0.92% 6,743,126
2014-12-12 2014-12-10 4.600 1,542,644 +7,500 0.91% 7,096,162
2014-12-10 2014-12-08 5.300 1,535,144 -500 0.91% 8,136,263
2014-12-05 2014-12-03 5.700 1,535,644 -3,750 0.91% 8,753,171
2014-12-01 2014-11-27 6.000 1,539,394 -50,000 0.91% 9,236,364
2014-11-27 2014-11-25 6.500 1,589,394 -3,979,662 0.94% 10,331,061
2014-11-14 2014-11-12 6.920 5,569,056 +4,176,792 3.30% 38,537,868
2014-11-13 2014-11-11 6.640 1,392,264 +2,500 0.82% 9,244,633
2014-11-12 2014-11-10 6.680 1,389,764 +13,000 0.82% 9,283,624
2014-11-11 2014-11-07 6.520 1,376,764 +5,000 0.82% 8,976,501
2014-11-06 2014-11-04 7.080 1,371,764 -3,500 0.81% 9,712,089
2014-11-04 2014-10-31 6.840 1,375,264 +2,500 0.81% 9,406,806
2014-11-03 2014-10-30 6.720 1,372,764 -505 0.81% 9,224,974
2014-10-29 2014-10-27 6.320 1,373,269 -5,000 0.81% 8,679,060
2014-10-24 2014-10-22 6.640 1,378,269 +5 0.82% 9,151,706
2014-10-23 2014-10-21 6.720 1,378,264 +2,000 0.82% 9,261,934
2014-10-22 2014-10-20 6.720 1,376,264 -2,750 0.81% 9,248,494
2014-10-16 2014-10-14 6.800 1,379,014 +19,050 0.82% 9,377,295
2014-10-15 2014-10-13 6.960 1,359,964 -9,775 0.81% 9,465,349
2014-10-14 2014-10-10 6.880 1,369,739 -15,000 0.81% 9,423,804
2014-10-10 2014-10-08 7.000 1,384,739 +500 0.82% 9,693,173
2014-10-09 2014-10-07 7.000 1,384,239 +125 0.82% 9,689,673
2014-10-08 2014-10-06 7.120 1,384,114 +3,250 0.82% 9,854,892
2014-10-06 2014-09-30 6.760 1,380,864 -7,500 0.82% 9,334,641
2014-09-29 2014-09-25 7.480 1,388,364 +36,000 0.82% 10,384,963
2014-09-26 2014-09-24 7.600 1,352,364 +975 0.80% 10,277,966
2014-09-25 2014-09-23 7.760 1,351,389 +27,700 0.80% 10,486,779
2014-09-24 2014-09-22 7.440 1,323,689 +30,900 0.78% 9,848,246
2014-09-04 2014-09-02 9.000 1,292,789 -625 0.77% 11,635,101
2014-09-01 2014-08-28 9.120 1,293,414 -3,750 0.77% 11,795,936
2014-08-29 2014-08-27 9.280 1,297,164 +1,250 0.77% 12,037,682
2014-08-28 2014-08-26 9.240 1,295,914 -12,500 0.77% 11,974,245
2014-08-27 2014-08-25 9.440 1,308,414 -18,013 0.77% 12,351,428
2014-08-26 2014-08-22 9.960 1,326,427 +8,250 0.79% 13,211,213
2014-08-25 2014-08-21 10.000 1,318,177 -19,750 0.78% 13,181,770
2014-08-22 2014-08-20 10.400 1,337,927 -61,387 0.79% 13,914,441
2014-08-19 2014-08-15 9.040 1,399,314 -5,000 0.83% 12,649,799
2014-08-18 2014-08-14 8.840 1,404,314 -150 0.83% 12,414,136
2014-08-15 2014-08-13 8.960 1,404,464 -250 0.83% 12,583,997
2014-08-12 2014-08-08 8.640 1,404,714 -50 0.83% 12,136,729
2014-08-08 2014-08-06 8.680 1,404,764 -3,125 0.83% 12,193,352
2014-08-06 2014-08-04 8.880 1,407,889 +7,500 0.83% 12,502,054
2014-08-05 2014-08-01 8.760 1,400,389 -1,400 0.83% 12,267,408
2014-08-04 2014-07-31 8.920 1,401,789 -4,225 0.83% 12,503,958
2014-08-01 2014-07-30 8.760 1,406,014 +5,225 0.83% 12,316,683
2014-07-31 2014-07-29 9.080 1,400,789 -23,500 0.83% 12,719,164
2014-07-30 2014-07-28 8.840 1,424,289 -65,000 0.84% 12,590,715
2014-07-29 2014-07-25 9.000 1,489,289 -9,850 0.88% 13,403,601
2014-07-28 2014-07-24 8.800 1,499,139 +127,800 0.89% 13,192,423
2014-07-25 2014-07-23 8.520 1,371,339 -36,025 0.81% 11,683,808
2014-07-24 2014-07-22 8.480 1,407,364 +12,100 0.83% 11,934,447
2014-07-23 2014-07-21 8.360 1,395,264 -25,000 0.83% 11,664,407
2014-07-22 2014-07-18 8.360 1,420,264 +7,500 0.84% 11,873,407
2014-07-21 2014-07-17 8.560 1,412,764 +3,750 0.84% 12,093,260
2014-07-18 2014-07-16 8.720 1,409,014 +18,000 0.83% 12,286,602
2014-07-17 2014-07-15 8.800 1,391,014 +36,675 0.82% 12,240,923
2014-07-16 2014-07-14 8.520 1,354,339 +13,000 0.80% 11,538,968
2014-07-14 2014-07-10 9.000 1,341,339 -9,000 0.79% 12,072,051
2014-07-11 2014-07-09 8.760 1,350,339 -24,725 0.80% 11,828,970
2014-07-09 2014-07-07 8.840 1,375,064 +5,000 0.81% 12,155,566
2014-07-08 2014-07-04 8.920 1,370,064 +12,500 0.81% 12,220,971
2014-07-07 2014-07-03 9.240 1,357,564 -20,250 0.80% 12,543,891
2014-07-03 2014-06-30 8.600 1,377,814 -3,000 0.82% 11,849,200
2014-07-02 2014-06-27 8.800 1,380,814 -26,650 0.82% 12,151,163
2014-06-30 2014-06-26 8.880 1,407,464 +10,000 0.83% 12,498,280
2014-06-27 2014-06-25 8.320 1,397,464 -14,475 0.83% 11,626,900
2014-06-26 2014-06-24 8.520 1,411,939 +250 0.84% 12,029,720
2014-06-25 2014-06-23 8.400 1,411,689 -23,750 0.84% 11,858,188
2014-06-23 2014-06-19 8.960 1,435,439 -750 0.85% 12,861,533
2014-06-20 2014-06-18 9.440 1,436,189 +3,375 0.85% 13,557,624
2014-06-19 2014-06-17 9.520 1,432,814 -34,000 0.85% 13,640,389
2014-06-18 2014-06-16 9.200 1,466,814 -5,275 0.87% 13,494,689
2014-06-17 2014-06-13 9.560 1,472,089 +98,750 0.87% 14,073,171
2014-06-16 2014-06-12 9.960 1,373,339 -15,875 0.81% 13,678,456
2014-06-13 2014-06-11 10.200 1,389,214 +217,525 0.82% 14,169,983
2014-06-12 2014-06-10 9.640 1,171,689 -1,750 0.69% 11,295,082
2014-06-11 2014-06-09 9.680 1,173,439 +4,850 0.69% 11,358,890
2014-06-10 2014-06-06 8.840 1,168,589 +3,500 0.69% 10,330,327
2014-06-09 2014-06-05 9.000 1,165,089 -23,450 0.69% 10,485,801
2014-06-06 2014-06-04 7.400 1,188,539 +29,700 0.70% 8,795,189
2014-06-05 2014-06-03 7.720 1,158,839 +15,250 0.69% 8,946,237
2014-06-04 2014-05-30 6.440 1,143,589 +500 0.68% 7,364,713
2014-06-03 2014-05-29 6.880 1,143,089 +2,750 0.68% 7,864,452
2014-05-30 2014-05-28 7.240 1,140,339 +2,500 0.68% 8,256,054
2014-05-28 2014-05-26 7.400 1,137,839 +29,500 0.67% 8,420,009
2014-05-27 2014-05-23 7.360 1,108,339 -8,750 0.66% 8,157,375
2014-05-26 2014-05-22 8.040 1,117,089 +89,950 0.66% 8,981,396
2014-05-23 2014-05-21 6.880 1,027,139 -2,500 0.61% 7,066,716
2014-05-20 2014-05-16 6.160 1,029,639 +7,500 0.61% 6,342,576
2014-05-19 2014-05-15 6.320 1,022,139 -325 0.61% 6,459,918
2014-05-13 2014-05-09 6.360 1,022,464 -2,125 0.61% 6,502,871
2014-05-12 2014-05-08 6.160 1,024,589 +16,250 0.61% 6,311,468
2014-05-08 2014-05-05 6.280 1,008,339 -200 0.60% 6,332,369
2014-05-07 2014-05-02 6.160 1,008,539 +39,550 0.60% 6,212,600
2014-05-05 2014-04-30 6.520 968,989 +7,500 0.57% 6,317,808
2014-04-29 2014-04-25 7.040 961,489 -550 0.57% 6,768,883
2014-04-24 2014-04-22 7.160 962,039 +7,300 0.57% 6,888,199
2014-04-22 2014-04-16 6.960 954,739 -16 0.57% 6,644,983
2014-04-17 2014-04-15 7.120 954,755 +10,000 0.57% 6,797,856
2014-04-14 2014-04-10 7.760 944,755 +2,775 0.56% 7,331,299
2014-04-10 2014-04-08 8.000 941,980 +22,375 0.56% 7,535,840
2014-04-08 2014-04-04 8.480 919,605 -3,000 0.54% 7,798,250
2014-04-07 2014-04-03 8.440 922,605 -5,500 0.55% 7,786,786
2014-04-02 2014-03-31 8.600 928,105 +4,450 0.55% 7,981,703
2014-04-01 2014-03-28 8.600 923,655 +1,000 0.55% 7,943,433
2014-03-27 2014-03-25 8.760 922,655 +11,000 0.55% 8,082,458
2014-03-26 2014-03-24 8.840 911,655 -1,500 0.54% 8,059,030
2014-03-25 2014-03-21 8.600 913,155 +16,250 0.54% 7,853,133
2014-03-24 2014-03-20 8.640 896,905 +1,750 0.53% 7,749,259
2014-03-21 2014-03-19 8.760 895,155 -1,250 0.53% 7,841,558
2014-03-19 2014-03-17 8.920 896,405 -175 0.53% 7,995,933
2014-03-18 2014-03-14 8.880 896,580 +500 0.53% 7,961,630
2014-03-17 2014-03-13 8.960 896,080 -3,600 0.53% 8,028,877
2014-03-14 2014-03-12 9.080 899,680 +2,250 0.53% 8,169,094
2014-03-12 2014-03-10 9.280 897,430 -4,400 0.53% 8,328,150
2014-03-11 2014-03-07 9.240 901,830 -2,250 0.53% 8,332,909
2014-03-10 2014-03-06 9.000 904,080 +2,250 0.54% 8,136,720
2014-03-07 2014-03-05 9.320 901,830 +5,250 0.53% 8,405,056
2014-03-06 2014-03-04 9.240 896,580 -29,225 0.53% 8,284,399
2014-03-05 2014-03-03 9.200 925,805 +1,050 0.55% 8,517,406
2014-03-04 2014-02-28 9.400 924,755 +1,450 0.55% 8,692,697
2014-03-03 2014-02-27 9.360 923,305 +1,250 0.55% 8,642,135
2014-02-27 2014-02-25 9.360 922,055 +2,500 0.55% 8,630,435
2014-02-26 2014-02-24 9.560 919,555 -23,500 0.54% 8,790,946
2014-02-25 2014-02-21 9.640 943,055 +200 0.56% 9,091,050
2014-02-24 2014-02-20 9.680 942,855 -750 0.56% 9,126,836
2014-02-20 2014-02-18 9.560 943,605 +15,000 0.56% 9,020,864
2014-02-19 2014-02-17 9.600 928,605 +1,000 0.55% 8,914,608
2014-02-18 2014-02-14 9.760 927,605 +61,300 0.55% 9,053,425
2014-02-17 2014-02-13 9.480 866,305 -2,500 0.51% 8,212,571
2014-02-14 2014-02-12 9.440 868,805 -1,000 0.51% 8,201,519
2014-02-13 2014-02-11 9.440 869,805 +2,750 0.51% 8,210,959
2014-02-07 2014-02-05 9.560 867,055 -3,050 0.51% 8,289,046
2014-02-06 2014-02-04 9.520 870,105 +3,750 0.52% 8,283,400
2014-02-05 2014-01-30 9.760 866,355 +43,925 0.51% 8,455,625
2014-02-04 2014-01-28 9.280 822,430 -5,000 0.49% 7,632,150
2014-01-29 2014-01-27 9.040 827,430 +2,500 0.49% 7,479,967
2014-01-21 2014-01-17 9.840 824,930 -25,000 0.49% 8,117,311
2014-01-16 2014-01-14 9.920 849,930 +20,000 0.50% 8,431,306
2014-01-15 2014-01-13 10.400 829,930 +29,225 0.49% 8,631,272
2014-01-14 2014-01-10 9.960 800,705 -2,500 0.47% 7,975,022
2014-01-13 2014-01-09 10.000 803,205 +99,250 0.48% 8,032,050
2014-01-10 2014-01-08 9.560 703,955 -500 0.42% 6,729,810
2014-01-09 2014-01-07 9.400 704,455 +500 0.42% 6,621,877
2014-01-07 2014-01-03 9.400 703,955 +5,000 0.42% 6,617,177
2013-12-23 2013-12-19 9.440 698,955 +8,925 0.41% 6,598,135
2013-12-20 2013-12-18 9.640 690,030 -600 0.41% 6,651,889
2013-12-19 2013-12-17 9.480 690,630 +2,500 0.41% 6,547,172
2013-12-18 2013-12-16 9.840 688,130 +7,500 0.41% 6,771,199
2013-12-13 2013-12-11 10.200 680,630 +325 0.40% 6,942,426
2013-12-11 2013-12-09 10.200 680,305 +25 0.40% 6,939,111
2013-12-10 2013-12-06 10.000 680,280 +2,625 0.40% 6,802,800
2013-12-09 2013-12-05 10.000 677,655 +2,500 0.40% 6,776,550
2013-12-06 2013-12-04 10.600 675,155 +6,250 0.40% 7,156,643
2013-12-05 2013-12-03 10.600 668,905 -50 0.40% 7,090,393
2013-12-04 2013-12-02 10.600 668,955 -7,500 0.40% 7,090,923
2013-12-03 2013-11-29 10.600 676,455 -10,000 0.40% 7,170,423
2013-12-02 2013-11-28 10.600 686,455 -10,000 0.41% 7,276,423
2013-11-29 2013-11-27 10.400 696,455 +2,250 0.41% 7,243,132
2013-11-28 2013-11-26 10.200 694,205 -35 0.41% 7,080,891
2013-11-26 2013-11-22 10.800 694,240 -1,500 0.41% 7,497,792
2013-11-25 2013-11-21 11.200 695,740 +5,075 0.41% 7,792,288
2013-11-22 2013-11-20 10.600 690,665 +2,450 0.41% 7,321,049
2013-11-21 2013-11-19 9.960 688,215 +5,000 0.41% 6,854,621
2013-11-20 2013-11-18 10.000 683,215 +6,226 0.40% 6,832,150
2013-11-19 2013-11-15 9.840 676,989 +25 0.40% 6,661,572
2013-11-18 2013-11-14 9.840 676,964 +5,700 0.40% 6,661,326
2013-11-15 2013-11-13 9.600 671,264 -3,500 0.40% 6,444,134
2013-11-14 2013-11-12 9.680 674,764 +6,250 0.40% 6,531,716
2013-11-11 2013-11-07 10.000 668,514 +2,750 0.40% 6,685,140
2013-11-08 2013-11-06 10.000 665,764 +2,500 0.39% 6,657,640
2013-11-07 2013-11-05 10.200 663,264 -750 0.39% 6,765,293
2013-11-06 2013-11-04 10.200 664,014 +2,500 0.39% 6,772,943
2013-11-05 2013-11-01 10.400 661,514 -2,000 0.39% 6,879,746
2013-11-04 2013-10-31 10.800 663,514 +11,350 0.39% 7,165,951
2013-11-01 2013-10-30 10.200 652,164 -12,400 0.39% 6,652,073
2013-10-31 2013-10-29 9.920 664,564 +9,850 0.39% 6,592,475
2013-10-29 2013-10-25 9.960 654,714 +25 0.39% 6,520,951
2013-10-25 2013-10-23 10.200 654,689 -2,175 0.39% 6,677,828
2013-10-24 2013-10-22 10.400 656,864 -18,650 0.39% 6,831,386
2013-10-23 2013-10-21 10.200 675,514 +16,825 0.40% 6,890,243
2013-10-22 2013-10-18 10.400 658,689 +10,375 0.39% 6,850,366
2013-10-21 2013-10-17 11.200 648,314 -11,950 0.38% 7,261,117
2013-10-18 2013-10-16 9.520 660,264 -25 0.39% 6,285,713
2013-10-17 2013-10-15 9.720 660,289 -650 0.39% 6,418,009
2013-10-16 2013-10-11 9.680 660,939 -50 0.39% 6,397,890
2013-10-15 2013-10-10 9.600 660,989 +10,000 0.39% 6,345,494
2013-10-11 2013-10-09 9.680 650,989 +550 0.39% 6,301,574
2013-10-04 2013-10-02 9.480 650,439 +25 0.39% 6,166,162
2013-09-30 2013-09-26 9.800 650,414 +24,400 0.39% 6,374,057
2013-09-27 2013-09-25 9.640 626,014 -7,500 0.37% 6,034,775
2013-09-25 2013-09-23 10.000 633,514 +3,250 0.38% 6,335,140
2013-09-24 2013-09-19 9.960 630,264 -5,000 0.37% 6,277,429
2013-09-23 2013-09-18 10.200 635,264 +5,000 0.38% 6,479,693
2013-09-19 2013-09-17 10.000 630,264 -75 0.37% 6,302,640
2013-09-13 2013-09-11 10.400 630,339 +5,000 0.37% 6,555,526
2013-09-09 2013-09-05 10.400 625,339 +25 0.37% 6,503,526
2013-08-22 2013-08-20 10.400 625,314 -7,650 0.37% 6,503,266
2013-08-20 2013-08-16 10.600 632,964 -25,000 0.37% 6,709,418
2013-08-16 2013-08-13 11.400 657,964 -26,325 0.39% 7,500,790
2013-08-15 2013-08-12 11.000 684,289 +7,875 0.41% 7,527,179
2013-08-13 2013-08-09 10.800 676,414 -4,175 0.40% 7,305,271
2013-08-12 2013-08-08 9.600 680,589 -525 0.40% 6,533,654
2013-08-09 2013-08-07 9.720 681,114 +500 0.40% 6,620,428
2013-08-07 2013-08-05 9.640 680,614 +7,500 0.40% 6,561,119
2013-08-06 2013-08-02 9.840 673,114 +175 0.40% 6,623,442
2013-08-02 2013-07-31 9.400 672,939 +7,500 0.40% 6,325,627
2013-07-30 2013-07-26 10.000 665,439 +17,175 0.39% 6,654,390
2013-07-29 2013-07-25 10.000 648,264 +2,500 0.38% 6,482,640
2013-07-26 2013-07-24 10.400 645,764 +750 0.38% 6,715,946
2013-07-25 2013-07-23 10.200 645,014 -6,600 0.38% 6,579,143
2013-07-24 2013-07-22 9.880 651,614 -2,775 0.39% 6,437,946
2013-07-23 2013-07-19 10.000 654,389 +12,500 0.39% 6,543,890
2013-07-22 2013-07-18 10.200 641,889 -2,500 0.38% 6,547,268
2013-07-19 2013-07-17 10.200 644,389 -3,600 0.38% 6,572,768
2013-07-18 2013-07-16 10.200 647,989 +7,500 0.38% 6,609,488
2013-07-17 2013-07-15 10.600 640,489 +2,825 0.38% 6,789,183
2013-07-16 2013-07-12 10.800 637,664 -2,850 0.38% 6,886,771
2013-07-15 2013-07-11 10.400 640,514 -700 0.38% 6,661,346
2013-07-12 2013-07-10 10.400 641,214 -375 0.38% 6,668,626
2013-07-11 2013-07-09 11.000 641,589 -4,000 0.38% 7,057,479
2013-07-10 2013-07-08 9.640 645,589 -12,850 0.38% 6,223,478
2013-07-08 2013-07-04 9.400 658,439 -800 0.39% 6,189,327
2013-07-05 2013-07-03 8.440 659,239 -2,450 0.39% 5,563,977
2013-07-04 2013-07-02 8.960 661,689 +5,000 0.39% 5,928,733
2013-07-03 2013-06-28 9.120 656,689 -5,350 0.39% 5,989,004
2013-06-27 2013-06-25 9.040 662,039 -4,650 0.39% 5,984,833
2013-06-26 2013-06-24 9.040 666,689 -5,000 0.39% 6,026,869
2013-06-25 2013-06-21 9.320 671,689 +5,000 0.40% 6,260,141
2013-06-24 2013-06-20 9.600 666,689 +5,425 0.39% 6,400,214
2013-06-21 2013-06-19 9.880 661,264 +10,000 0.39% 6,533,288
2013-06-20 2013-06-18 9.920 651,264 +3,400 0.39% 6,460,539
2013-06-19 2013-06-17 10.200 647,864 -4,375 0.38% 6,608,213
2013-06-18 2013-06-14 9.880 652,239 +425 0.39% 6,444,121
2013-06-17 2013-06-13 9.600 651,814 +3,175 0.39% 6,257,414
2013-06-14 2013-06-11 9.960 648,639 -5,000 0.38% 6,460,444
2013-06-13 2013-06-10 10.400 653,639 -2,950 0.39% 6,797,846
2013-06-11 2013-06-07 10.800 656,589 +4,275 0.39% 7,091,161
2013-06-07 2013-06-05 11.000 652,314 -45,650 0.39% 7,175,454
2013-06-06 2013-06-04 11.800 697,964 +850 0.41% 8,235,975
2013-06-05 2013-06-03 11.800 697,114 -250 0.41% 8,225,945
2013-06-04 2013-05-31 12.000 697,364 -150 0.41% 8,368,368
2013-06-03 2013-05-30 12.400 697,514 +1,150 0.41% 8,649,174
2013-05-31 2013-05-29 12.200 696,364 -25 0.41% 8,495,641
2013-05-30 2013-05-28 12.200 696,389 +22,575 0.41% 8,495,946
2013-05-28 2013-05-24 12.200 673,814 -2,500 0.40% 8,220,531
2013-05-24 2013-05-22 12.600 676,314 +25,275 0.40% 8,521,556
2013-05-23 2013-05-21 12.600 651,039 +2,100 0.39% 8,203,091
2013-05-21 2013-05-16 12.800 648,939 +2,500 0.38% 8,306,419
2013-05-16 2013-05-14 12.800 646,439 +7,500 0.38% 8,274,419
2013-05-15 2013-05-13 13.000 638,939 -2,250 0.38% 8,306,207
2013-05-14 2013-05-10 12.600 641,189 +4,750 0.38% 8,078,981
2013-05-13 2013-05-09 13.200 636,439 -2,500 0.38% 8,400,995
2013-05-10 2013-05-08 13.400 638,939 +250 0.38% 8,561,783
2013-05-09 2013-05-07 13.400 638,689 +2,505 0.38% 8,558,433
2013-05-08 2013-05-06 13.000 636,184 -2,500 0.38% 8,270,392
2013-05-07 2013-05-03 13.000 638,684 -6,250 0.38% 8,302,892
2013-05-06 2013-05-02 12.800 644,934 +6,250 0.38% 8,255,155
2013-05-03 2013-04-30 13.000 638,684 -2,500 0.38% 8,302,892
2013-05-02 2013-04-29 13.000 641,184 +2,500 0.38% 8,335,392
2013-04-30 2013-04-26 13.200 638,684 +6,825 0.38% 8,430,629
2013-04-29 2013-04-25 13.800 631,859 -4,750 0.37% 8,719,654
2013-04-26 2013-04-24 13.000 636,609 +1,475 0.38% 8,275,917
2013-04-25 2013-04-23 12.600 635,134 -2,500 0.38% 8,002,688
2013-04-24 2013-04-22 12.600 637,634 +3,950 0.38% 8,034,188
2013-04-22 2013-04-18 12.600 633,684 -5,825 0.38% 7,984,418
2013-04-19 2013-04-17 12.200 639,509 +13,325 0.38% 7,802,010
2013-04-18 2013-04-16 12.400 626,184 -1,250 0.37% 7,764,682
2013-04-17 2013-04-15 12.600 627,434 -2,525 0.37% 7,905,668
2013-04-16 2013-04-12 12.800 629,959 -3,000 0.37% 8,063,475
2013-04-15 2013-04-11 12.800 632,959 +2,750 0.37% 8,101,875
2013-04-12 2013-04-10 12.800 630,209 -1,250 0.37% 8,066,675
2013-04-09 2013-04-05 12.800 631,459 -4,000 0.37% 8,082,675
2013-04-08 2013-04-03 13.000 635,459 +1,500 0.38% 8,260,967
2013-04-05 2013-04-02 13.200 633,959 -2,675 0.38% 8,368,259
2013-04-03 2013-03-28 12.400 636,634 -75 0.38% 7,894,262
2013-03-27 2013-03-25 13.200 636,709 +4,000 0.38% 8,404,559
2013-03-26 2013-03-22 13.400 632,709 -2,500 0.37% 8,478,301
2013-03-25 2013-03-21 13.200 635,209 +2,500 0.38% 8,384,759
2013-03-22 2013-03-20 13.400 632,709 -2,500 0.37% 8,478,301
2013-03-21 2013-03-19 13.200 635,209 -5,000 0.38% 8,384,759
2013-03-20 2013-03-18 13.400 640,209 +12,050 0.38% 8,578,801
2013-03-19 2013-03-15 13.800 628,159 +5,000 0.37% 8,668,594
2013-03-15 2013-03-13 14.200 623,159 -2,000 0.37% 8,848,858
2013-03-14 2013-03-12 14.800 625,159 +3,500 0.37% 9,252,353
2013-03-13 2013-03-11 15.200 621,659 +1,500 0.37% 9,449,217
2013-03-11 2013-03-07 14.600 620,159 -250 0.37% 9,054,321
2013-03-05 2013-03-01 15.200 620,409 +2,500 0.37% 9,430,217
2013-03-04 2013-02-28 15.800 617,909 -2,500 0.37% 9,762,962
2013-03-01 2013-02-27 15.000 620,409 +25 0.37% 9,306,135
2013-02-28 2013-02-26 15.000 620,384 -2,500 0.37% 9,305,760
2013-02-27 2013-02-25 15.000 622,884 +2,500 0.37% 9,343,260
2013-02-26 2013-02-22 15.200 620,384 +1 0.37% 9,429,837
2013-02-25 2013-02-21 15.400 620,383 +1,250 0.37% 9,553,898
2013-02-22 2013-02-20 16.200 619,133 -5,000 0.37% 10,029,955
2013-02-21 2013-02-19 16.000 624,133 +2,500 0.37% 9,986,128
2013-02-19 2013-02-15 16.800 621,633 +2,500 0.37% 10,443,434
2013-02-15 2013-02-08 16.800 619,133 -4,875 0.37% 10,401,434
2013-02-07 2013-02-05 16.800 624,008 -5,240 0.37% 10,483,334
2013-02-06 2013-02-04 17.200 629,248 +2,500 0.37% 10,823,066
2013-02-05 2013-02-01 16.800 626,748 -8,375 0.37% 10,529,366
2013-02-04 2013-01-31 16.200 635,123 +1,500 0.38% 10,288,993
2013-01-30 2013-01-28 16.800 633,623 +500 0.38% 10,644,866
2013-01-29 2013-01-25 16.600 633,123 +5,000 0.37% 10,509,842
2013-01-25 2013-01-23 17.200 628,123 +5,000 0.37% 10,803,716
2013-01-24 2013-01-22 17.800 623,123 +3,025 0.37% 11,091,589
2013-01-22 2013-01-18 18.400 620,098 -1,250 0.37% 11,409,803
2013-01-21 2013-01-17 17.800 621,348 +2,750 0.37% 11,059,994
2013-01-18 2013-01-16 18.200 618,598 -375 0.37% 11,258,484
2013-01-17 2013-01-15 18.200 618,973 -1,500 0.37% 11,265,309
2013-01-16 2013-01-14 19.200 620,473 +3,250 0.37% 11,913,082
2013-01-15 2013-01-11 19.400 617,223 -1,750 0.37% 11,974,126
2013-01-14 2013-01-10 20.800 618,973 -6,250 0.37% 12,874,638
2013-01-11 2013-01-09 19.800 625,223 -12,900 0.37% 12,379,415
2013-01-10 2013-01-08 19.000 638,123 -11,225 0.38% 12,124,337
2013-01-09 2013-01-07 17.200 649,348 -10,475 0.38% 11,168,786
2013-01-08 2013-01-04 16.600 659,823 -28,775 0.39% 10,953,062
2013-01-07 2013-01-03 17.000 688,598 -32,650 0.41% 11,706,166
2013-01-04 2013-01-02 15.800 721,248 -19,500 0.43% 11,395,718
2013-01-03 2012-12-31 15.000 740,748 -12,500 0.44% 11,111,220
2013-01-02 2012-12-27 14.800 753,248 +1,250 0.45% 11,148,070
2012-12-27 2012-12-20 14.600 751,998 -1,500 0.45% 10,979,171
2012-12-21 2012-12-19 15.400 753,498 +8,000 0.45% 11,603,869
2012-12-20 2012-12-18 15.000 745,498 -8,100 0.44% 11,182,470
2012-12-19 2012-12-17 14.200 753,598 +10,000 0.45% 10,701,092
2012-12-18 2012-12-14 14.000 743,598 -3,000 0.44% 10,410,372
2012-12-14 2012-12-12 13.600 746,598 +500 0.44% 10,153,733
2012-12-12 2012-12-10 13.400 746,098 -2,475 0.44% 9,997,713
2012-12-11 2012-12-07 14.000 748,573 -850 0.44% 10,480,022
2012-12-10 2012-12-06 13.400 749,423 +850 0.44% 10,042,268
2012-12-07 2012-12-05 13.600 748,573 +45,000 0.44% 10,180,593
2012-12-04 2012-11-30 12.800 703,573 +775 0.42% 9,005,734
2012-11-30 2012-11-28 12.600 702,798 -2,500 0.42% 8,855,255
2012-11-28 2012-11-26 14.200 705,298 +1,500 0.42% 10,015,232
2012-11-27 2012-11-23 14.600 703,798 -2,500 0.42% 10,275,451
2012-11-26 2012-11-22 14.000 706,298 +3,750 0.42% 9,888,172
2012-11-23 2012-11-21 14.000 702,548 -1,250 0.42% 9,835,672
2012-11-22 2012-11-20 14.200 703,798 -2,500 0.42% 9,993,932
2012-11-21 2012-11-19 14.000 706,298 +400 0.42% 9,888,172
2012-11-20 2012-11-16 14.000 705,898 -150 0.42% 9,882,572
2012-11-19 2012-11-15 14.400 706,048 +2,250 0.42% 10,167,091
2012-11-16 2012-11-14 14.800 703,798 +250 0.42% 10,416,210
2012-11-15 2012-11-13 14.600 703,548 -7,625 0.42% 10,271,801
2012-11-14 2012-11-12 15.400 711,173 +125 0.42% 10,952,064
2012-11-13 2012-11-09 15.600 711,048 -250 0.42% 11,092,349
2012-11-12 2012-11-08 15.200 711,298 -2,000 0.42% 10,811,730
2012-11-09 2012-11-07 16.000 713,298 +17,500 0.42% 11,412,768
2012-11-08 2012-11-06 16.400 695,798 +1,750 0.41% 11,411,087
2012-11-07 2012-11-05 16.600 694,048 -55,750 0.41% 11,521,197
2012-11-06 2012-11-02 15.400 749,798 +60,500 0.44% 11,546,889
2012-11-05 2012-11-01 15.200 689,298 +14,075 0.41% 10,477,330
2012-11-02 2012-10-31 14.800 675,223 +2,250 0.40% 9,993,300
2012-11-01 2012-10-30 14.400 672,973 +2,500 0.40% 9,690,811
2012-10-31 2012-10-29 14.800 670,473 -2,500 0.40% 9,923,000
2012-10-30 2012-10-26 14.800 672,973 -19,250 0.40% 9,960,000
2012-10-29 2012-10-25 16.000 692,223 +54,925 0.41% 11,075,568
2012-10-26 2012-10-24 15.200 637,298 +14,550 0.38% 9,686,930
2012-10-25 2012-10-22 14.200 622,748 +375 0.37% 8,843,022
2012-10-24 2012-10-19 13.600 622,373 +3,750 0.37% 8,464,273
2012-10-22 2012-10-18 13.600 618,623 +750 0.37% 8,413,273
2012-10-19 2012-10-17 13.000 617,873 -2,475 0.37% 8,032,349
2012-10-18 2012-10-16 13.000 620,348 -2,525 0.37% 8,064,524
2012-10-17 2012-10-15 12.800 622,873 -850 0.37% 7,972,774
2012-10-16 2012-10-12 13.200 623,723 +3,350 0.37% 8,233,144
2012-10-15 2012-10-11 13.000 620,373 +2,550 0.37% 8,064,849
2012-10-12 2012-10-10 13.200 617,823 -2,000 0.37% 8,155,264
2012-10-11 2012-10-09 13.600 619,823 -5,250 0.37% 8,429,593
2012-10-10 2012-10-08 13.200 625,073 -175 0.37% 8,250,964
2012-10-09 2012-10-05 13.400 625,248 -1,525 0.37% 8,378,323
2012-10-08 2012-10-04 13.200 626,773 +5,500 0.37% 8,273,404
2012-10-05 2012-10-03 13.600 621,273 -4,475 0.37% 8,449,313
2012-10-04 2012-09-28 13.000 625,748 -12,450 0.37% 8,134,724
2012-10-03 2012-09-27 12.600 638,198 +2,600 0.38% 8,041,295
2012-09-28 2012-09-26 12.400 635,598 -1,000 0.38% 7,881,415
2012-09-27 2012-09-25 12.800 636,598 -2,750 0.38% 8,148,454
2012-09-26 2012-09-24 12.800 639,348 +4,250 0.38% 8,183,654
2012-09-25 2012-09-21 13.200 635,098 +2,500 0.38% 8,383,294
2012-09-24 2012-09-20 13.200 632,598 -2,800 0.37% 8,350,294
2012-09-21 2012-09-19 13.600 635,398 -4,175 0.38% 8,641,413
2012-09-20 2012-09-18 13.600 639,573 +10,175 0.38% 8,698,193
2012-09-19 2012-09-17 12.600 629,398 -125 0.37% 7,930,415
2012-09-18 2012-09-14 12.800 629,523 +2,175 0.37% 8,057,894
2012-09-17 2012-09-13 12.000 627,348 +3,250 0.37% 7,528,176
2012-09-14 2012-09-12 12.200 624,098 -77,725 0.37% 7,613,996
2012-09-13 2012-09-11 12.200 701,823 -25 0.42% 8,562,241
2012-09-12 2012-09-10 12.200 701,848 +4,300 0.42% 8,562,546
2012-09-11 2012-09-07 12.600 697,548 -3,000 0.41% 8,789,105
2012-09-10 2012-09-06 12.200 700,548 +2,500 0.41% 8,546,686
2012-09-07 2012-09-05 12.000 698,048 +7,500 0.41% 8,376,576
2012-09-06 2012-09-04 12.800 690,548 -7,425 0.41% 8,839,014
2012-09-05 2012-09-03 13.400 697,973 -2,100 0.41% 9,352,838
2012-09-04 2012-08-31 13.400 700,073 +4,975 0.41% 9,380,978
2012-09-03 2012-08-30 13.200 695,098 -2,925 0.41% 9,175,294
2012-08-31 2012-08-29 13.800 698,023 +4,500 0.41% 9,632,717
2012-08-29 2012-08-27 13.800 693,523 +2,500 0.41% 9,570,617
2012-08-28 2012-08-24 14.200 691,023 +5,000 0.41% 9,812,527
2012-08-27 2012-08-23 14.600 686,023 -7,675 0.41% 10,015,936
2012-08-24 2012-08-22 13.600 693,698 +4,325 0.41% 9,434,293
2012-08-23 2012-08-21 14.000 689,373 -14,125 0.41% 9,651,222
2012-08-22 2012-08-20 13.400 703,498 -2,500 0.42% 9,426,873
2012-08-21 2012-08-17 13.400 705,998 +2,505 0.42% 9,460,373
2012-08-20 2012-08-16 13.400 703,493 -2,500 0.42% 9,426,806
2012-08-17 2012-08-15 13.800 705,993 +6,250 0.42% 9,742,703
2012-08-16 2012-08-14 14.200 699,743 +2,025 0.41% 9,936,351
2012-08-15 2012-08-13 14.200 697,718 -5,400 0.41% 9,907,596
2012-08-14 2012-08-10 14.200 703,118 +6,250 0.42% 9,984,276
2012-08-13 2012-08-09 14.800 696,868 +4,875 0.41% 10,313,646
2012-08-10 2012-08-08 14.600 691,993 +14,125 0.41% 10,103,098
2012-08-09 2012-08-07 13.600 677,868 -4,400 0.40% 9,219,005
2012-08-08 2012-08-06 13.600 682,268 -11,750 0.40% 9,278,845
2012-08-07 2012-08-03 13.800 694,018 +17,950 0.41% 9,577,448
2012-08-06 2012-08-02 13.800 676,068 -7,025 0.40% 9,329,738
2012-08-03 2012-08-01 12.200 683,093 +15,275 0.40% 8,333,735
2012-08-02 2012-07-31 12.200 667,818 +19,050 0.40% 8,147,380
2012-08-01 2012-07-30 12.400 648,768 -5,250 0.38% 8,044,723
2012-07-31 2012-07-27 12.400 654,018 +3,750 0.39% 8,109,823
2012-07-30 2012-07-26 12.200 650,268 +3,750 0.38% 7,933,270
2012-07-27 2012-07-25 12.000 646,518 -3,600 0.38% 7,758,216
2012-07-26 2012-07-24 12.800 650,118 +500 0.38% 8,321,510
2012-07-24 2012-07-20 13.200 649,618 -2,500 0.38% 8,574,958
2012-07-23 2012-07-19 13.800 652,118 +2,650 0.39% 8,999,228
2012-07-19 2012-07-17 14.200 649,468 -75 0.38% 9,222,446
2012-07-18 2012-07-16 14.000 649,543 +1,250 0.38% 9,093,602
2012-07-17 2012-07-13 14.600 648,293 -3,800 0.38% 9,465,078
2012-07-16 2012-07-12 14.200 652,093 +4,175 0.39% 9,259,721
2012-07-13 2012-07-11 14.600 647,918 +4,500 0.38% 9,459,603
2012-07-12 2012-07-10 15.000 643,418 -425 0.38% 9,651,270
2012-07-11 2012-07-09 15.400 643,843 +2,475 0.38% 9,915,182
2012-07-09 2012-07-05 15.000 641,368 -4,500 0.38% 9,620,520
2012-07-06 2012-07-04 15.000 645,868 -650 0.38% 9,688,020
2012-07-05 2012-07-03 14.400 646,518 +2,075 0.38% 9,309,859
2012-07-04 2012-06-29 16.400 644,443 +3,825 0.38% 10,568,865
2012-07-03 2012-06-28 16.800 640,618 -7,500 0.38% 10,762,382
2012-06-29 2012-06-27 17.000 648,118 -1,000 0.38% 11,018,006
2012-06-28 2012-06-26 17.200 649,118 +150 0.38% 11,164,830
2012-06-27 2012-06-25 17.200 648,968 +3,750 0.38% 11,162,250
2012-06-26 2012-06-22 17.800 645,218 -1,200 0.38% 11,484,880
2012-06-25 2012-06-21 17.600 646,418 -3,500 0.38% 11,376,957
2012-06-22 2012-06-20 17.800 649,918 -3,750 0.38% 11,568,540
2012-06-21 2012-06-19 17.200 653,668 -750 0.39% 11,243,090
2012-06-20 2012-06-18 17.600 654,418 +7,500 0.39% 11,517,757
2012-06-19 2012-06-15 17.400 646,918 +2,500 0.38% 11,256,373
2012-06-18 2012-06-14 17.200 644,418 -500 0.38% 11,083,990
2012-06-15 2012-06-13 17.600 644,918 -1,125 0.38% 11,350,557
2012-06-14 2012-06-12 17.200 646,043 +2,500 0.38% 11,111,940
2012-06-13 2012-06-11 17.600 643,543 -38,000 0.38% 11,326,357
2012-06-12 2012-06-08 20.400 681,543 -750 0.40% 13,903,477
2012-06-11 2012-06-07 20.400 682,293 -250 0.40% 13,918,777
2012-06-08 2012-06-06 20.400 682,543 -6,500 0.40% 13,923,877
2012-06-07 2012-06-05 20.000 689,043 -7,800 0.41% 13,780,860
2012-06-06 2012-06-04 20.000 696,843 -20,050 0.41% 13,936,860
2012-06-04 2012-05-31 20.800 716,893 +3,000 0.42% 14,911,374
2012-06-01 2012-05-30 20.800 713,893 -3,000 0.42% 14,848,974
2012-05-31 2012-05-29 21.200 716,893 +4,000 0.42% 15,198,132
2012-05-30 2012-05-28 20.400 712,893 -3,000 0.42% 14,543,017
2012-05-29 2012-05-25 20.400 715,893 +2,750 0.42% 14,604,217
2012-05-25 2012-05-23 20.400 713,143 +1,750 0.42% 14,548,117
2012-05-24 2012-05-22 21.200 711,393 -2,500 0.42% 15,081,532
2012-05-23 2012-05-21 21.200 713,893 +2,375 0.42% 15,134,532
2012-05-22 2012-05-18 20.800 711,518 -4,750 0.42% 14,799,574
2012-05-21 2012-05-17 21.200 716,268 +1,425 0.42% 15,184,882
2012-05-18 2012-05-16 21.200 714,843 +8,025 0.42% 15,154,672
2012-05-17 2012-05-15 22.800 706,818 +2,500 0.42% 16,115,450
2012-05-16 2012-05-14 22.800 704,318 +22,200 0.42% 16,058,450
2012-05-15 2012-05-11 22.800 682,118 +9,250 0.40% 15,552,290
2012-05-14 2012-05-10 22.000 672,868 -2,900 0.40% 14,803,096
2012-05-11 2012-05-09 23.600 675,768 -1,000 0.40% 15,948,125
2012-05-10 2012-05-08 24.400 676,768 -2,500 0.40% 16,513,139
2012-05-09 2012-05-07 24.800 679,268 +5,750 0.40% 16,845,846
2012-05-08 2012-05-04 25.600 673,518 -325 0.40% 17,242,061
2012-05-07 2012-05-03 26.400 673,843 +500 0.40% 17,789,455
2012-05-04 2012-05-02 26.800 673,343 +75 0.40% 18,045,592
2012-05-03 2012-04-30 26.000 673,268 -250 0.40% 17,504,968
2012-05-02 2012-04-27 25.600 673,518 -1,450 0.40% 17,242,061
2012-04-30 2012-04-26 25.200 674,968 -350 0.40% 17,009,194
2012-04-27 2012-04-25 25.200 675,318 +1,850 0.40% 17,018,014
2012-04-25 2012-04-23 26.400 673,468 -2,500 0.40% 17,779,555
2012-04-24 2012-04-20 26.800 675,968 -25,000 0.40% 18,115,942
2012-04-23 2012-04-19 27.600 700,968 +4,000 0.41% 19,346,717
2012-04-20 2012-04-18 28.000 696,968 +1,475 0.41% 19,515,104
2012-04-19 2012-04-17 27.600 695,493 -3,475 0.41% 19,195,607
2012-04-18 2012-04-16 27.600 698,968 +3,750 0.41% 19,291,517
2012-04-16 2012-04-12 26.800 695,218 +250 0.41% 18,631,842
2012-04-13 2012-04-11 26.800 694,968 -1,750 0.41% 18,625,142
2012-04-12 2012-04-10 26.000 696,718 +2,875 0.41% 18,114,668
2012-04-11 2012-04-05 27.600 693,843 -1,000 0.41% 19,150,067
2012-04-10 2012-04-03 27.600 694,843 +925 0.41% 19,177,667
2012-04-05 2012-04-02 26.000 693,918 -2,250 0.41% 18,041,868
2012-04-03 2012-03-30 26.000 696,168 -1,750 0.41% 18,100,368
2012-04-02 2012-03-29 27.600 697,918 -4,750 0.41% 19,262,537
2012-03-30 2012-03-28 28.400 702,668 +1,375 0.42% 19,955,771
2012-03-29 2012-03-27 29.200 701,293 +11,250 0.42% 20,477,756
2012-03-28 2012-03-26 28.400 690,043 -700 0.41% 19,597,221
2012-03-27 2012-03-23 28.400 690,743 -5,000 0.41% 19,617,101
2012-03-26 2012-03-22 28.400 695,743 +2,750 0.41% 19,759,101
2012-03-23 2012-03-21 29.200 692,993 -2,000 0.41% 20,235,396
2012-03-22 2012-03-20 30.000 694,993 -2,250 0.41% 20,849,790
2012-03-21 2012-03-19 30.400 697,243 -16,000 0.41% 21,196,187
2012-03-20 2012-03-16 31.200 713,243 +500 0.42% 22,253,182
2012-03-19 2012-03-15 31.600 712,743 -250 0.42% 22,522,679
2012-03-16 2012-03-14 32.400 712,993 -7,725 0.42% 23,100,973
2012-03-15 2012-03-13 32.800 720,718 -10,000 0.43% 23,639,550
2012-03-14 2012-03-12 32.400 730,718 +1,250 0.43% 23,675,263
2012-03-13 2012-03-09 33.200 729,468 -2,250 0.43% 24,218,338
2012-03-12 2012-03-08 33.200 731,718 +3,875 0.43% 24,293,038
2012-03-09 2012-03-07 33.200 727,843 +24,075 0.43% 24,164,388
2012-03-08 2012-03-06 33.200 703,768 +17,750 0.43% 23,365,098
2012-03-07 2012-03-05 36.000 686,018 +33,425 0.42% 24,696,648
2012-03-06 2012-03-02 33.200 652,593 +12,000 0.40% 21,666,088
2012-03-05 2012-03-01 32.800 640,593 -35,000 0.39% 21,011,450
2012-03-02 2012-02-29 32.400 675,593 +68,250 0.41% 21,889,213
2012-03-01 2012-02-28 32.400 607,343 +13,000 0.37% 19,677,913
2012-02-29 2012-02-27 32.400 594,343 -25,250 0.36% 19,256,713
2012-02-28 2012-02-24 33.600 619,593 +40,400 0.38% 20,818,325
2012-02-27 2012-02-23 31.600 579,193 +1,500 0.35% 18,302,499
2012-02-24 2012-02-22 32.000 577,693 +5,650 0.35% 18,486,176
2012-02-23 2012-02-21 32.400 572,043 +27,450 0.35% 18,534,193
2012-02-22 2012-02-20 30.800 544,593 -1,500 0.33% 16,773,464
2012-02-21 2012-02-17 31.600 546,093 +1,100 0.33% 17,256,539
2012-02-20 2012-02-16 31.600 544,993 -7,750 0.33% 17,221,779
2012-02-17 2012-02-15 32.400 552,743 +6,425 0.33% 17,908,873
2012-02-16 2012-02-14 31.200 546,318 -5,100 0.33% 17,045,122
2012-02-15 2012-02-13 31.600 551,418 +4,250 0.33% 17,424,809
2012-02-14 2012-02-10 32.000 547,168 -9,000 0.33% 17,509,376
2012-02-13 2012-02-09 33.200 556,168 -9,025 0.34% 18,464,778
2012-02-10 2012-02-08 33.200 565,193 +10,125 0.34% 18,764,408
2012-02-09 2012-02-07 31.200 555,068 -500 0.34% 17,318,122
2012-02-08 2012-02-06 32.000 555,568 -26,000 0.34% 17,778,176
2012-02-07 2012-02-03 32.800 581,568 +18,525 0.35% 19,075,430
2012-02-06 2012-02-02 30.400 563,043 +18,500 0.34% 17,116,507
2012-02-03 2012-02-01 29.200 544,543 +25,500 0.33% 15,900,656
2012-02-02 2012-01-31 28.400 519,043 +4,000 0.31% 14,740,821
2012-01-31 2012-01-27 28.400 515,043 +1,250 0.31% 14,627,221
2012-01-30 2012-01-26 29.600 513,793 +2,250 0.31% 15,208,273
2012-01-27 2012-01-20 28.000 511,543 +1,825 0.31% 14,323,204
2012-01-26 2012-01-19 28.000 509,718 +4,500 0.31% 14,272,104
2012-01-19 2012-01-17 28.000 505,218 -750 0.31% 14,146,104
2012-01-17 2012-01-13 27.200 505,968 -3,000 0.31% 13,762,330
2012-01-16 2012-01-12 26.800 508,968 +250 0.31% 13,640,342
2012-01-13 2012-01-11 27.600 508,718 -2,000 0.31% 14,040,617
2012-01-12 2012-01-10 26.000 510,718 +250 0.31% 13,278,668
2012-01-11 2012-01-09 26.400 510,468 -4,750 0.31% 13,476,355
2012-01-10 2012-01-06 25.200 515,218 -8,250 0.31% 12,983,494
2012-01-09 2012-01-05 27.200 523,468 +5,500 0.32% 14,238,330
2012-01-06 2012-01-04 28.400 517,968 -4,500 0.31% 14,710,291
2012-01-05 2012-01-03 28.400 522,468 +2,500 0.32% 14,838,091
2012-01-04 2011-12-30 28.000 519,968 +3,750 0.31% 14,559,104
2012-01-03 2011-12-29 28.400 516,218 +2,500 0.31% 14,660,591
2011-12-30 2011-12-28 28.800 513,718 -31,950 0.31% 14,795,078
2011-12-28 2011-12-22 29.600 545,668 +500 0.33% 16,151,773
2011-12-22 2011-12-20 30.400 545,168 -1,750 0.33% 16,573,107
2011-12-21 2011-12-19 30.000 546,918 +4,250 0.33% 16,407,540
2011-12-20 2011-12-16 30.000 542,668 +250 0.33% 16,280,040
2011-12-19 2011-12-15 28.800 542,418 -1,250 0.33% 15,621,638
2011-12-16 2011-12-14 30.400 543,668 +1,900 0.33% 16,527,507
2011-12-14 2011-12-12 31.200 541,768 -175 0.33% 16,903,162
2011-12-13 2011-12-09 31.600 541,943 -3,225 0.33% 17,125,399
2011-12-12 2011-12-08 32.400 545,168 +4,000 0.33% 17,663,443
2011-12-09 2011-12-07 32.400 541,168 +500 0.33% 17,533,843
2011-12-08 2011-12-06 32.000 540,668 +200 0.33% 17,301,376
2011-12-06 2011-12-02 33.200 540,468 +175 0.33% 17,943,538
2011-12-05 2011-12-01 33.600 540,293 -27,875 0.33% 18,153,845
2011-12-02 2011-11-30 32.000 568,168 -1,250 0.34% 18,181,376
2011-12-01 2011-11-29 34.000 569,418 +5,625 0.34% 19,360,212
2011-11-30 2011-11-28 33.200 563,793 -16,050 0.34% 18,717,928
2011-11-29 2011-11-25 30.800 579,843 -250 0.35% 17,859,164
2011-11-28 2011-11-24 32.000 580,093 -6,000 0.35% 18,562,976
2011-11-25 2011-11-23 31.600 586,093 +550 0.35% 18,520,539
2011-11-24 2011-11-22 33.600 585,543 -11,175 0.35% 19,674,245
2011-11-23 2011-11-21 34.800 596,718 -1,550 0.36% 20,765,786
2011-11-22 2011-11-18 32.400 598,268 +3,350 0.36% 19,383,883
2011-11-21 2011-11-17 33.200 594,918 -250 0.36% 19,751,278
2011-11-18 2011-11-16 33.600 595,168 -11,500 0.36% 19,997,645
2011-11-17 2011-11-15 34.800 606,668 +10,550 0.37% 21,112,046
2011-11-16 2011-11-14 36.000 596,118 -6,350 0.36% 21,460,248
2011-11-15 2011-11-11 34.000 602,468 -7,200 0.36% 20,483,912
2011-11-14 2011-11-10 29.200 609,668 -200 0.37% 17,802,306
2011-11-11 2011-11-09 30.000 609,868 -550 0.37% 18,296,040
2011-11-10 2011-11-08 30.000 610,418 -50 0.37% 18,312,540
2011-11-09 2011-11-07 30.000 610,468 +9,300 0.37% 18,314,040
2011-11-08 2011-11-04 30.000 601,168 -6,050 0.36% 18,035,040
2011-11-07 2011-11-03 29.600 607,218 +1,050 0.37% 17,973,653
2011-11-04 2011-11-02 29.600 606,168 -600 0.37% 17,942,573
2011-11-03 2011-11-01 28.800 606,768 +3,625 0.37% 17,474,918
2011-11-02 2011-10-31 30.400 603,143 -2,650 0.37% 18,335,547
2011-11-01 2011-10-28 30.000 605,793 -10,450 0.37% 18,173,790
2011-10-31 2011-10-27 31.200 616,243 +47,825 0.37% 19,226,782
2011-10-28 2011-10-26 28.000 568,418 -2,000 0.34% 15,915,704
2011-10-26 2011-10-24 26.400 570,418 +1,000 0.35% 15,059,035
2011-10-25 2011-10-21 24.400 569,418 +7,000 0.34% 13,893,799
2011-10-24 2011-10-20 23.200 562,418 -1,500 0.34% 13,048,098
2011-10-21 2011-10-19 24.400 563,918 -2,125 0.34% 13,759,599
2011-10-20 2011-10-18 23.600 566,043 -26,875 0.34% 13,358,615
2011-10-19 2011-10-17 26.800 592,918 +550 0.36% 15,890,202
2011-10-18 2011-10-14 26.000 592,368 +2,000 0.36% 15,401,568
2011-10-17 2011-10-13 28.000 590,368 -40,950 0.36% 16,530,304
2011-10-14 2011-10-12 26.000 631,318 +42,000 0.38% 16,414,268
2011-10-13 2011-10-11 22.400 589,318 +750 0.36% 13,200,723
2011-10-12 2011-10-10 20.800 588,568 -325 0.36% 12,242,214
2011-10-11 2011-10-07 21.200 588,893 -3,050 0.36% 12,484,532
2011-10-10 2011-10-06 19.400 591,943 +3,025 0.36% 11,483,694
2011-10-07 2011-10-04 18.600 588,918 +4,750 0.36% 10,953,875
2011-10-06 2011-10-03 18.400 584,168 +100 0.35% 10,748,691
2011-10-04 2011-09-30 20.400 584,068 +125 0.35% 11,914,987
2011-10-03 2011-09-28 20.000 583,943 -100 0.35% 11,678,860
2011-09-30 2011-09-27 19.800 584,043 +350 0.35% 11,564,051
2011-09-28 2011-09-26 18.600 583,693 +900 0.35% 10,856,690
2011-09-27 2011-09-23 20.400 582,793 -127 0.35% 11,888,977
2011-09-26 2011-09-22 20.800 582,920 +2,050 0.35% 12,124,736
2011-09-23 2011-09-21 23.600 580,870 +75 0.35% 13,708,532
2011-09-22 2011-09-20 25.600 580,795 +6,000 0.35% 14,868,352
2011-09-21 2011-09-19 26.800 574,795 -750 0.35% 15,404,506
2011-09-20 2011-09-16 27.600 575,545 +1,725 0.35% 15,885,042
2011-09-19 2011-09-15 27.600 573,820 -225 0.35% 15,837,432
2011-09-16 2011-09-14 28.000 574,045 -37,300 0.35% 16,073,260
2011-09-15 2011-09-12 28.800 611,345 +700 0.37% 17,606,736
2011-09-14 2011-09-09 30.000 610,645 -500 0.37% 18,319,350
2011-09-12 2011-09-08 30.400 611,145 -1,250 0.37% 18,578,808
2011-09-09 2011-09-07 31.200 612,395 +1,375 0.37% 19,106,724
2011-09-08 2011-09-06 30.400 611,020 +1,200 0.37% 18,575,008
2011-09-07 2011-09-05 32.000 609,820 +2,250 0.37% 19,514,240
2011-09-06 2011-09-02 32.800 607,570 -325 0.37% 19,928,296
2011-09-05 2011-09-01 32.400 607,895 +225 0.37% 19,695,798
2011-09-02 2011-08-31 33.600 607,670 +8,175 0.37% 20,417,712
2011-08-31 2011-08-29 28.000 599,495 -650 0.36% 16,785,860
2011-08-30 2011-08-26 27.600 600,145 +900 0.36% 16,564,002
2011-08-29 2011-08-25 28.400 599,245 +1,800 0.36% 17,018,558
2011-08-26 2011-08-24 28.400 597,445 +150 0.36% 16,967,438
2011-08-25 2011-08-23 29.200 597,295 +8,750 0.36% 17,441,014
2011-08-24 2011-08-22 28.800 588,545 -21,250 0.36% 16,950,096
2011-08-23 2011-08-19 30.400 609,795 +325 0.37% 18,537,768
2011-08-22 2011-08-18 32.000 609,470 +3,575 0.37% 19,503,040
2011-08-19 2011-08-17 32.000 605,895 +600 0.37% 19,388,640
2011-08-18 2011-08-16 32.000 605,295 +17,750 0.37% 19,369,440
2011-08-17 2011-08-15 31.600 587,545 -250 0.36% 18,566,422
2011-08-16 2011-08-12 31.600 587,795 -3,125 0.36% 18,574,322
2011-08-15 2011-08-11 31.600 590,920 -6,350 0.36% 18,673,072
2011-08-12 2011-08-10 31.600 597,270 +1,300 0.36% 18,873,732
2011-08-11 2011-08-09 30.800 595,970 -1,250 0.36% 18,355,876
2011-08-10 2011-08-08 32.800 597,220 +3,100 0.36% 19,588,816
2011-08-09 2011-08-05 34.400 594,120 -2,350 0.36% 20,437,728
2011-08-08 2011-08-04 37.200 596,470 -100 0.36% 22,188,684
2011-08-05 2011-08-03 38.000 596,570 -3,700 0.36% 22,669,660
2011-08-04 2011-08-02 39.200 600,270 -125 0.36% 23,530,584
2011-08-03 2011-08-01 39.600 600,395 +25 0.36% 23,775,642
2011-08-02 2011-07-29 39.600 600,370 +13,800 0.36% 23,774,652
2011-08-01 2011-07-28 38.800 586,570 +500 0.36% 22,758,916
2011-07-29 2011-07-27 39.600 586,070 -7,300 0.35% 23,208,372
2011-07-28 2011-07-26 39.200 593,370 -1,725 0.36% 23,260,104
2011-07-27 2011-07-25 38.800 595,095 +1,350 0.36% 23,089,686
2011-07-26 2011-07-22 40.000 593,745 +4,375 0.36% 23,749,800
2011-07-25 2011-07-21 38.000 589,370 +1,000 0.36% 22,396,060
2011-07-22 2011-07-20 38.400 588,370 -3,000 0.36% 22,593,408
2011-07-21 2011-07-19 38.400 591,370 +4,525 0.36% 22,708,608
2011-07-20 2011-07-18 39.600 586,845 -750 0.36% 23,239,062
2011-07-19 2011-07-15 39.600 587,595 -450 0.36% 23,268,762
2011-07-18 2011-07-14 40.000 588,045 -2,500 0.36% 23,521,800
2011-07-15 2011-07-13 41.200 590,545 +2,337 0.36% 24,330,454
2011-07-14 2011-07-12 40.400 588,208 -27,975 0.36% 23,763,603
2011-07-13 2011-07-11 42.800 616,183 +27,850 0.37% 26,372,632
2011-07-12 2011-07-08 42.400 588,333 -200 0.36% 24,945,319
2011-07-11 2011-07-07 42.800 588,533 +11,550 0.36% 25,189,212
2011-07-08 2011-07-06 42.000 576,983 -725 0.35% 24,233,286
2011-07-07 2011-07-05 44.400 577,708 +30,900 0.35% 25,650,235
2011-07-06 2011-07-04 34.000 546,808 +2,150 0.33% 18,591,472
2011-07-05 2011-06-30 36.400 544,658 -31,750 0.33% 19,825,551
2011-07-04 2011-06-29 40.400 576,408 +16,950 0.35% 23,286,883
2011-06-30 2011-06-28 45.200 559,458 -1,475 0.34% 25,287,502
2011-06-29 2011-06-27 46.000 560,933 +1,125 0.34% 25,802,918
2011-06-28 2011-06-24 44.400 559,808 +12,375 0.34% 24,855,475
2011-06-27 2011-06-23 45.200 547,433 +17,325 0.33% 24,743,972
2011-06-24 2011-06-22 48.000 530,108 -15,100 0.32% 25,445,184
2011-06-23 2011-06-21 47.200 545,208 -53,550 0.33% 25,733,818
2011-06-22 2011-06-20 37.200 598,758 +58,775 0.36% 22,273,798
2011-06-21 2011-06-17 43.200 539,983 +2,125 0.33% 23,327,266
2011-06-20 2011-06-16 45.200 537,858 -7,050 0.33% 24,311,182
2011-06-17 2011-06-15 48.800 544,908 -375 0.33% 26,591,510
2011-06-16 2011-06-14 49.600 545,283 +10,250 0.33% 27,046,037
2011-06-15 2011-06-13 49.600 535,033 +6,775 0.32% 26,537,637
2011-06-14 2011-06-10 50.400 528,258 -4,500 0.32% 26,624,203
2011-06-13 2011-06-09 52.000 532,758 -350 0.32% 27,703,416
2011-06-10 2011-06-08 56.800 533,108 -125 0.32% 30,280,534
2011-06-09 2011-06-07 58.400 533,233 +100 0.32% 31,140,807
2011-06-08 2011-06-03 59.600 533,133 +275 0.32% 31,774,727
2011-06-07 2011-06-02 59.600 532,858 -4,200 0.32% 31,758,337
2011-06-03 2011-06-01 61.200 537,058 +5,075 0.33% 32,867,950
2011-06-02 2011-05-31 65.200 531,983 -2,025 0.32% 34,685,292
2011-06-01 2011-05-30 63.200 534,008 -475 0.32% 33,749,306
2011-05-30 2011-05-26 62.000 534,483 -375 0.32% 33,137,946
2011-05-27 2011-05-25 61.200 534,858 -100 0.32% 32,733,310
2011-05-26 2011-05-24 62.400 534,958 +14,500 0.32% 33,381,379
2011-05-25 2011-05-23 64.000 520,458 +4,300 0.32% 33,309,312
2011-05-24 2011-05-20 66.000 516,158 -1,725 0.31% 34,066,428
2011-05-23 2011-05-19 67.200 517,883 +625 0.31% 34,801,738
2011-05-20 2011-05-18 68.000 517,258 +1,200 0.31% 35,173,544
2011-05-19 2011-05-17 68.000 516,058 -5,000 0.31% 35,091,944
2011-05-18 2011-05-16 66.000 521,058 -1,000 0.32% 34,389,828
2011-05-17 2011-05-13 68.000 522,058 +3,000 0.32% 35,499,944
2011-05-16 2011-05-12 67.600 519,058 +10,250 0.31% 35,088,321
2011-05-13 2011-05-11 69.200 508,808 -1,000 0.31% 35,209,514
2011-05-12 2011-05-09 72.000 509,808 +33,950 0.31% 36,706,176
2011-05-11 2011-05-06 66.800 475,858 +1,750 0.29% 31,787,314
2011-05-09 2011-05-05 68.000 474,108 -2,325 0.29% 32,239,344
2011-05-06 2011-05-04 69.200 476,433 +2,500 0.29% 32,969,164
2011-05-05 2011-05-03 74.000 473,933 -5,675 0.29% 35,071,042
2011-05-04 2011-04-29 73.200 479,608 +4,575 0.29% 35,107,306
2011-05-03 2011-04-28 77.200 475,033 +50 0.29% 36,672,548
2011-04-29 2011-04-27 76.400 474,983 +600 0.29% 36,288,701
2011-04-28 2011-04-26 80.000 474,383 -975 0.29% 37,950,640
2011-04-27 2011-04-21 82.800 475,358 -2,275 0.29% 39,359,642
2011-04-26 2011-04-20 86.800 477,633 +875 0.29% 41,458,544
2011-04-21 2011-04-19 86.000 476,758 -2,075 0.29% 41,001,188
2011-04-20 2011-04-18 88.800 478,833 -1,975 0.29% 42,520,370
2011-04-19 2011-04-15 90.400 480,808 +9,175 0.29% 43,465,043
2011-04-18 2011-04-14 87.600 471,633 +750 0.29% 41,315,051
2011-04-15 2011-04-13 87.600 470,883 -2,375 0.29% 41,249,351
2011-04-14 2011-04-12 89.600 473,258 -9,925 0.29% 42,403,917
2011-04-13 2011-04-11 88.000 483,183 +3,300 0.29% 42,520,104
2011-04-12 2011-04-08 72.800 479,883 +1,450 0.29% 34,935,482
2011-04-11 2011-04-07 73.600 478,433 +6,575 0.29% 35,212,669
2011-04-08 2011-04-06 71.200 471,858 -11,875 0.29% 33,596,290
2011-04-07 2011-04-04 75.200 483,733 +12,700 0.29% 36,376,722
2011-04-06 2011-04-01 62.000 471,033 -2,025 0.29% 29,204,046
2011-04-04 2011-03-31 62.800 473,058 -2,650 0.29% 29,708,042
2011-04-01 2011-03-30 63.200 475,708 +5,000 0.29% 30,064,746
2011-03-31 2011-03-29 63.600 470,708 -850 0.28% 29,937,029
2011-03-30 2011-03-28 64.000 471,558 +3,100 0.29% 30,179,712
2011-03-29 2011-03-25 65.200 468,458 +1,250 0.28% 30,543,462
2011-03-25 2011-03-23 65.600 467,208 -1,400 0.28% 30,648,845
2011-03-24 2011-03-22 66.800 468,608 +500 0.28% 31,303,014
2011-03-23 2011-03-21 67.200 468,108 -50 0.28% 31,456,858
2011-03-22 2011-03-18 65.200 468,158 -4,900 0.28% 30,523,902
2011-03-21 2011-03-17 63.200 473,058 -1,000 0.29% 29,897,266
2011-03-18 2011-03-16 64.800 474,058 -3,800 0.29% 30,718,958
2011-03-17 2011-03-15 61.200 477,858 +1,350 0.29% 29,244,910
2011-03-16 2011-03-14 64.000 476,508 -75 0.29% 30,496,512
2011-03-15 2011-03-11 64.800 476,583 -3,525 0.29% 30,882,578
2011-03-14 2011-03-10 67.200 480,108 -7,500 0.29% 32,263,258
2011-03-11 2011-03-09 66.800 487,608 +12,200 0.30% 32,572,214
2011-03-10 2011-03-08 66.800 475,408 -3,425 0.29% 31,757,254
2011-03-09 2011-03-07 66.000 478,833 -550 0.29% 31,602,978
2011-03-08 2011-03-04 69.200 479,383 -8,425 0.29% 33,173,304
2011-03-07 2011-03-03 68.000 487,808 +9,675 0.30% 33,170,944
2011-03-04 2011-03-02 65.600 478,133 +8,900 0.29% 31,365,525
2011-03-03 2011-03-01 65.200 469,233 +15,350 0.28% 30,593,992
2011-03-02 2011-02-28 60.400 453,883 -550 0.27% 27,414,533
2011-03-01 2011-02-25 61.600 454,433 +4,775 0.28% 27,993,073
2011-02-28 2011-02-24 60.400 449,658 +250 0.27% 27,159,343
2011-02-25 2011-02-23 67.600 449,408 +5,875 0.27% 30,379,981
2011-02-24 2011-02-22 68.800 443,533 -1,500 0.27% 30,515,070
2011-02-23 2011-02-21 72.400 445,033 +1,375 0.27% 32,220,389
2011-02-22 2011-02-18 74.400 443,658 -2,450 0.27% 33,008,155
2011-02-21 2011-02-17 78.000 446,108 -5,025 0.27% 34,796,424
2011-02-18 2011-02-16 73.200 451,133 -25 0.27% 33,022,936
2011-02-17 2011-02-15 76.400 451,158 +1,275 0.27% 34,468,471
2011-02-16 2011-02-14 80.400 449,883 +3,325 0.27% 36,170,593
2011-02-15 2011-02-11 79.600 446,558 -1,600 0.27% 35,546,017
2011-02-14 2011-02-10 85.200 448,158 -175 0.27% 38,183,062
2011-02-11 2011-02-09 89.200 448,333 -325 0.27% 39,991,304
2011-02-10 2011-02-08 90.000 448,658 +500 0.27% 40,379,220
2011-02-08 2011-02-02 90.000 448,158 -800 0.27% 40,334,220
2011-02-07 2011-01-31 87.600 448,958 +650 0.27% 39,328,721
2011-02-01 2011-01-28 91.200 448,308 -125 0.27% 40,885,690
2011-01-31 2011-01-27 92.000 448,433 -275 0.27% 41,255,836
2011-01-28 2011-01-26 91.200 448,708 +250 0.27% 40,922,170
2011-01-27 2011-01-25 92.400 448,458 +3,875 0.29% 41,437,519
2011-01-24 2011-01-20 95.600 444,583 +25 0.29% 42,502,135
2011-01-21 2011-01-19 98.000 444,558 +25 0.29% 43,566,684
2011-01-20 2011-01-18 95.600 444,533 -950 0.29% 42,497,355
2011-01-19 2011-01-17 97.600 445,483 +400 0.29% 43,479,141
2011-01-18 2011-01-14 98.400 445,083 +50 0.29% 43,796,167
2011-01-17 2011-01-13 98.800 445,033 +75 0.29% 43,969,260
2011-01-14 2011-01-12 100.000 444,958 -4,125 0.29% 44,495,800
2011-01-13 2011-01-11 97.600 449,083 +225 0.29% 43,830,501
2011-01-12 2011-01-10 97.600 448,858 -450 0.29% 43,808,541
2011-01-11 2011-01-07 99.200 449,308 -1,400 0.29% 44,571,354
2011-01-10 2011-01-06 98.400 450,708 +100 0.30% 44,349,667
2011-01-07 2011-01-05 99.200 450,608 +3,750 0.30% 44,700,314
2011-01-06 2011-01-04 100.800 446,858 -1,200 0.29% 45,043,286
2011-01-05 2011-01-03 96.800 448,058 +2,625 0.29% 43,372,014
2011-01-04 2010-12-31 92.800 445,433 -250 0.29% 41,336,182
2011-01-03 2010-12-29 91.200 445,683 +2,500 0.29% 40,646,290
2010-12-30 2010-12-28 89.600 443,183 +1,250 0.29% 39,709,197
2010-12-29 2010-12-24 91.600 441,933 +1,950 0.29% 40,481,063
2010-12-28 2010-12-22 92.000 439,983 -675 0.29% 40,478,436
2010-12-23 2010-12-21 91.600 440,658 +1,500 0.29% 40,364,273
2010-12-22 2010-12-20 89.600 439,158 -575 0.29% 39,348,557
2010-12-21 2010-12-17 94.800 439,733 +3,975 0.29% 41,686,688
2010-12-20 2010-12-16 95.200 435,758 +4,150 0.29% 41,484,162
2010-12-17 2010-12-15 96.000 431,608 +1,900 0.28% 41,434,368
2010-12-15 2010-12-13 96.400 429,708 +675 0.28% 41,423,851
2010-12-14 2010-12-10 98.400 429,033 +4,925 0.28% 42,216,847
2010-12-13 2010-12-09 100.400 424,108 -8,825 0.28% 42,580,443
2010-12-10 2010-12-08 101.600 432,933 -3,750 0.28% 43,985,993
2010-12-09 2010-12-07 102.000 436,683 +250 0.29% 44,541,666
2010-12-08 2010-12-06 100.400 436,433 +450 0.29% 43,817,873
2010-12-07 2010-12-03 102.800 435,983 -250 0.29% 44,819,052
2010-12-06 2010-12-02 105.200 436,233 -3,450 0.29% 45,891,712
2010-12-03 2010-12-01 100.000 439,683 +3,175 0.29% 43,968,300
2010-12-02 2010-11-30 100.400 436,508 +2,000 0.29% 43,825,403
2010-12-01 2010-11-29 101.600 434,508 +3,625 0.28% 44,146,013
2010-11-30 2010-11-26 108.400 430,883 -5,725 0.28% 46,707,717
2010-11-29 2010-11-25 107.200 436,608 +725 0.29% 46,804,378
2010-11-26 2010-11-24 108.400 435,883 +1,325 0.29% 47,249,717
2010-11-25 2010-11-23 107.200 434,558 +1,000 0.28% 46,584,618
2010-11-24 2010-11-22 112.000 433,558 -2,675 0.28% 48,558,496
2010-11-23 2010-11-19 114.400 436,233 -675 0.29% 49,905,055
2010-11-22 2010-11-18 114.000 436,908 -2,525 0.29% 49,807,512
2010-11-19 2010-11-17 110.400 439,433 -1,025 0.29% 48,513,403
2010-11-18 2010-11-16 114.000 440,458 +7,150 0.29% 50,212,212
2010-11-17 2010-11-15 115.600 433,308 +6,250 0.28% 50,090,405
2010-11-16 2010-11-12 116.400 427,058 +1,150 0.28% 49,709,551
2010-11-15 2010-11-11 120.000 425,908 +350 0.28% 51,108,960
2010-11-12 2010-11-10 122.800 425,558 +1,750 0.28% 52,258,522
2010-11-11 2010-11-09 122.400 423,808 +1,325 0.28% 51,874,099
2010-11-10 2010-11-08 124.400 422,483 +275 0.28% 52,556,885
2010-11-09 2010-11-05 122.800 422,208 -2,200 0.28% 51,847,142
2010-11-08 2010-11-04 124.000 424,408 -3,700 0.28% 52,626,592
2010-11-05 2010-11-03 122.000 428,108 -5,125 0.28% 52,229,176
2010-11-04 2010-11-02 123.600 433,233 +575 0.28% 53,547,599
2010-11-03 2010-11-01 122.800 432,658 -2,275 0.28% 53,130,402
2010-11-02 2010-10-29 118.800 434,933 +1,225 0.29% 51,670,040
2010-11-01 2010-10-28 123.600 433,708 -1,000 0.28% 53,606,309
2010-10-29 2010-10-27 122.800 434,708 +2,275 0.28% 53,382,142
2010-10-28 2010-10-26 125.600 432,433 -600 0.28% 54,313,585
2010-10-27 2010-10-25 130.000 433,033 -2,725 0.28% 56,294,290
2010-10-26 2010-10-22 130.400 435,758 +2,275 0.29% 56,822,843
2010-10-25 2010-10-21 124.800 433,483 -52,550 0.28% 54,098,678
2010-10-22 2010-10-20 126.000 486,033 -975 0.32% 61,240,158
2010-10-21 2010-10-19 128.400 487,008 +2,550 0.32% 62,531,827
2010-10-20 2010-10-18 129.200 484,458 -375 0.32% 62,591,974
2010-10-19 2010-10-15 134.000 484,833 +9,600 0.32% 64,967,622
2010-10-18 2010-10-14 132.000 475,233 +2,475 0.31% 62,730,756
2010-10-15 2010-10-13 128.400 472,758 -3,900 0.31% 60,702,127
2010-10-14 2010-10-12 128.000 476,658 +2,075 0.31% 61,012,224
2010-10-13 2010-10-11 129.600 474,583 -1,225 0.31% 61,505,957
2010-10-12 2010-10-08 129.200 475,808 +1,475 0.31% 61,474,394
2010-10-11 2010-10-07 133.600 474,333 -2,525 0.31% 63,370,889
2010-10-08 2010-10-06 135.200 476,858 -125 0.31% 64,471,202
2010-10-07 2010-10-05 129.600 476,983 +2,175 0.31% 61,816,997
2010-10-06 2010-10-04 128.000 474,808 -375 0.31% 60,775,424
2010-10-05 2010-09-30 128.800 475,183 +1,050 0.31% 61,203,570
2010-10-04 2010-09-29 128.000 474,133 +775 0.31% 60,689,024
2010-09-30 2010-09-28 124.000 473,358 -850 0.31% 58,696,392
2010-09-29 2010-09-27 126.800 474,208 +1,850 0.31% 60,129,574
2010-09-28 2010-09-24 124.400 472,358 +1,800 0.31% 58,761,335
2010-09-27 2010-09-22 126.000 470,558 +475 0.31% 59,290,308
2010-09-24 2010-09-21 127.600 470,083 +1,850 0.31% 59,982,591
2010-09-22 2010-09-20 132.000 468,233 -6,325 0.31% 61,806,756
2010-09-21 2010-09-17 132.800 474,558 -3,050 0.31% 63,021,302
2010-09-20 2010-09-16 126.000 477,608 +700 0.31% 60,178,608
2010-09-17 2010-09-15 132.000 476,908 +2,425 0.31% 62,951,856
2010-09-16 2010-09-14 126.000 474,483 +8,150 0.31% 59,784,858
2010-09-15 2010-09-13 122.000 466,333 +375 0.31% 56,892,626
2010-09-14 2010-09-10 120.800 465,958 -425 0.31% 56,287,726
2010-09-13 2010-09-09 121.200 466,383 +50 0.31% 56,525,620
2010-09-10 2010-09-08 120.400 466,333 +3,850 0.31% 56,146,493
2010-09-09 2010-09-07 123.600 462,483 +1,050 0.30% 57,162,899
2010-09-08 2010-09-06 122.400 461,433 +275 0.30% 56,479,399
2010-09-07 2010-09-03 120.000 461,158 +1,675 0.30% 55,338,960
2010-09-06 2010-09-02 121.200 459,483 -400 0.30% 55,689,340
2010-09-03 2010-09-01 121.600 459,883 +1,000 0.30% 55,921,773
2010-09-02 2010-08-31 122.800 458,883 +700 0.30% 56,350,832
2010-09-01 2010-08-30 119.200 458,183 +350 0.30% 54,615,414
2010-08-31 2010-08-27 119.200 457,833 +1,625 0.30% 54,573,694
2010-08-30 2010-08-26 120.800 456,208 +925 0.30% 55,109,926
2010-08-27 2010-08-25 124.800 455,283 -250 0.30% 56,819,318
2010-08-26 2010-08-24 130.000 455,533 -800 0.30% 59,219,290
2010-08-25 2010-08-23 131.200 456,333 -1,475 0.30% 59,870,890
2010-08-24 2010-08-20 134.400 457,808 -3,050 0.30% 61,529,395
2010-08-23 2010-08-19 130.400 460,858 +6,625 0.30% 60,095,883
2010-08-20 2010-08-18 130.000 454,233 -1,000 0.30% 59,050,290
2010-08-19 2010-08-17 133.600 455,233 -550 0.30% 60,819,129
2010-08-18 2010-08-16 138.000 455,783 -1,225 0.30% 62,898,054
2010-08-17 2010-08-13 141.200 457,008 -10,325 0.30% 64,529,530
2010-08-16 2010-08-12 133.200 467,333 +4,125 0.31% 62,248,756
2010-08-13 2010-08-11 128.800 463,208 -5,225 0.30% 59,661,190
2010-08-12 2010-08-10 129.200 468,433 +2,875 0.31% 60,521,544
2010-08-10 2010-08-06 118.000 465,558 -250 0.31% 54,935,844
2010-08-09 2010-08-05 118.800 465,808 +250 0.31% 55,337,990
2010-08-06 2010-08-04 118.400 465,558 +200 0.31% 55,122,067
2010-08-05 2010-08-03 119.200 465,358 -4,100 0.30% 55,470,674
2010-08-04 2010-08-02 121.600 469,458 +925 0.31% 57,086,093
2010-08-03 2010-07-30 117.200 468,533 -2,000 0.31% 54,912,068
2010-08-02 2010-07-29 115.600 470,533 +6,100 0.31% 54,393,615
2010-07-30 2010-07-28 114.400 464,433 -500 0.30% 53,131,135
2010-07-29 2010-07-27 115.200 464,933 -500 0.30% 53,560,282
2010-07-28 2010-07-26 112.400 465,433 -850 0.31% 52,314,669
2010-07-27 2010-07-23 116.400 466,283 -5,475 0.31% 54,275,341
2010-07-26 2010-07-22 114.800 471,758 +750 0.31% 54,157,818
2010-07-23 2010-07-21 111.600 471,008 +775 0.31% 52,564,493
2010-07-22 2010-07-20 110.800 470,233 +246 0.31% 52,101,816
2010-07-21 2010-07-19 108.400 469,987 +6,500 0.31% 50,946,591
2010-07-20 2010-07-16 111.600 463,487 -400 0.30% 51,725,149
2010-07-19 2010-07-15 110.000 463,887 -475 0.30% 51,027,570
2010-07-16 2010-07-14 113.200 464,362 +1,000 0.30% 52,565,778
2010-07-15 2010-07-13 112.000 463,362 +1,100 0.30% 51,896,544
2010-07-14 2010-07-12 112.800 462,262 +975 0.30% 52,143,154
2010-07-13 2010-07-09 114.000 461,287 +775 0.30% 52,586,718
2010-07-09 2010-07-07 112.000 460,512 -650 0.30% 51,577,344
2010-07-08 2010-07-06 114.800 461,162 -850 0.30% 52,941,398
2010-07-07 2010-07-05 107.200 462,012 +800 0.30% 49,527,686
2010-07-06 2010-07-02 108.000 461,212 +475 0.30% 49,810,896
2010-07-05 2010-06-30 110.000 460,737 +8,880 0.30% 50,681,070
2010-07-02 2010-06-29 108.800 451,857 +4,025 0.30% 49,162,042
2010-06-30 2010-06-28 111.600 447,832 +3,800 0.29% 49,978,051
2010-06-29 2010-06-25 116.000 444,032 -2,700 0.29% 51,507,712
2010-06-28 2010-06-24 119.600 446,732 +2,025 0.29% 53,429,147
2010-06-25 2010-06-23 124.800 444,707 +2,850 0.29% 55,499,434
2010-06-24 2010-06-22 126.800 441,857 -1,475 0.29% 56,027,468
2010-06-23 2010-06-21 129.600 443,332 -4,125 0.29% 57,455,827
2010-06-22 2010-06-18 126.800 447,457 +175 0.29% 56,737,548
2010-06-21 2010-06-17 122.000 447,282 -3,325 0.29% 54,568,404
2010-06-18 2010-06-15 118.400 450,607 +1,375 0.30% 53,351,869
2010-06-17 2010-06-14 117.200 449,232 +2,550 0.29% 52,649,990
2010-06-15 2010-06-11 112.000 446,682 -4,675 0.29% 50,028,384
2010-06-14 2010-06-10 106.800 451,357 -3,450 0.30% 48,204,928
2010-06-11 2010-06-09 105.200 454,807 +500 0.30% 47,845,696
2010-06-10 2010-06-08 105.600 454,307 +8,375 0.30% 47,974,819
2010-06-09 2010-06-07 107.200 445,932 +5,000 0.29% 47,803,910
2010-06-08 2010-06-04 112.400 440,932 -625 0.29% 49,560,757
2010-06-07 2010-06-03 110.400 441,557 +500 0.29% 48,747,893
2010-06-04 2010-06-02 109.200 441,057 +750 0.29% 48,163,424
2010-06-03 2010-06-01 110.800 440,307 +4,250 0.29% 48,786,016
2010-06-02 2010-05-31 114.400 436,057 +500 0.29% 49,884,921
2010-06-01 2010-05-28 114.400 435,557 +750 0.29% 49,827,721
2010-05-31 2010-05-27 108.800 434,807 +2,825 0.28% 47,307,002
2010-05-28 2010-05-26 104.000 431,982 -2,825 0.28% 44,926,128
2010-05-27 2010-05-25 105.600 434,807 -2,600 0.28% 45,915,619
2010-05-26 2010-05-24 109.200 437,407 +6,500 0.29% 47,764,844
2010-05-25 2010-05-20 107.200 430,907 +950 0.28% 46,193,230
2010-05-24 2010-05-19 115.600 429,957 +1,175 0.28% 49,703,029
2010-05-20 2010-05-18 120.400 428,782 -1,550 0.28% 51,625,353
2010-05-19 2010-05-17 121.200 430,332 +625 0.28% 52,156,238
2010-05-18 2010-05-14 126.000 429,707 -2,950 0.28% 54,143,082
2010-05-17 2010-05-13 128.000 432,657 +1,775 0.28% 55,380,096
2010-05-14 2010-05-12 127.200 430,882 -50 0.28% 54,808,190
2010-05-13 2010-05-11 126.000 430,932 -1,200 0.28% 54,297,432
2010-05-12 2010-05-10 128.800 432,132 +425 0.28% 55,658,602
2010-05-11 2010-05-07 124.400 431,707 +3,625 0.28% 53,704,351
2010-05-10 2010-05-06 130.000 428,082 +2,700 0.28% 55,650,660
2010-05-07 2010-05-05 132.800 425,382 +1,575 0.28% 56,490,730
2010-05-06 2010-05-04 137.600 423,807 -50 0.28% 58,315,843
2010-05-05 2010-05-03 140.800 423,857 +4,175 0.28% 59,679,066
2010-05-04 2010-04-30 145.600 419,682 -1,885 0.28% 61,105,699
2010-04-29 2010-04-27 146.800 421,567 +1,425 0.28% 61,886,036
2010-04-28 2010-04-26 149.200 420,142 +4,550 0.28% 62,685,186
2010-04-27 2010-04-23 145.600 415,592 +5,875 0.27% 60,510,195
2010-04-26 2010-04-22 146.000 409,717 +550 0.27% 59,818,682
2010-04-23 2010-04-21 146.400 409,167 +5,625 0.27% 59,902,049
2010-04-22 2010-04-20 146.800 403,542 -3,375 0.26% 59,239,966
2010-04-21 2010-04-19 148.400 406,917 +2,875 0.27% 60,386,483
2010-04-20 2010-04-16 152.400 404,042 -350 0.26% 61,576,001
2010-04-19 2010-04-15 156.400 404,392 +3,675 0.27% 63,246,909
2010-04-16 2010-04-14 155.600 400,717 +425 0.26% 62,351,565
2010-04-15 2010-04-13 156.400 400,292 -1,475 0.26% 62,605,669
2010-04-14 2010-04-12 160.800 401,767 -26,200 0.26% 64,604,134
2010-04-13 2010-04-09 164.400 427,967 +1,175 0.28% 70,357,775
2010-04-12 2010-04-08 160.800 426,792 -4,658 0.28% 68,628,154
2010-04-09 2010-04-07 165.200 431,450 +38,200 0.28% 71,275,540
2010-04-08 2010-04-01 153.600 393,250 +12,900 0.26% 60,403,200
2010-04-07 2010-03-31 143.600 380,350 +800 0.25% 54,618,260
2010-04-01 2010-03-30 146.000 379,550 +8,700 0.25% 55,414,300
2010-03-31 2010-03-29 143.200 370,850 -950 0.24% 53,105,720
2010-03-30 2010-03-26 144.000 371,800 +12,350 0.24% 53,539,200
2010-03-29 2010-03-25 132.800 359,450 -475 0.24% 47,734,960
2010-03-26 2010-03-24 137.200 359,925 +250 0.24% 49,381,710
2010-03-25 2010-03-23 136.400 359,675 +250 0.24% 49,059,670
2010-03-24 2010-03-22 139.600 359,425 +375 0.24% 50,175,730
2010-03-23 2010-03-19 143.600 359,050 -2,825 0.24% 51,559,580
2010-03-22 2010-03-18 145.600 361,875 -1,125 0.24% 52,689,000
2010-03-19 2010-03-17 147.200 363,000 +2,750 0.24% 53,433,600
2010-03-18 2010-03-16 142.800 360,250 +4,700 0.24% 51,443,700
2010-03-17 2010-03-15 146.000 355,550 -750 0.23% 51,910,300
2010-03-16 2010-03-12 148.800 356,300 -5,500 0.23% 53,017,440
2010-03-15 2010-03-11 149.600 361,800 +1,375 0.24% 54,125,280
2010-03-12 2010-03-10 151.200 360,425 +3,450 0.24% 54,496,260
2010-03-11 2010-03-09 150.400 356,975 +976 0.23% 53,689,040
2010-03-10 2010-03-08 150.400 355,999 +750 0.23% 53,542,250
2010-03-09 2010-03-05 150.800 355,249 +1,500 0.23% 53,571,549
2010-03-08 2010-03-04 148.400 353,749 -1,500 0.23% 52,496,352
2010-03-05 2010-03-03 151.200 355,249 +3,650 0.23% 53,713,649
2010-03-04 2010-03-02 150.800 351,599 +7,750 0.23% 53,021,129
2010-03-03 2010-03-01 146.800 343,849 -1,175 0.23% 50,477,033
2010-03-02 2010-02-26 144.400 345,024 -900 0.23% 49,821,466
2010-03-01 2010-02-25 140.000 345,924 -2,200 0.23% 48,429,360
2010-02-26 2010-02-24 142.000 348,124 +600 0.23% 49,433,608
2010-02-25 2010-02-23 140.800 347,524 +2,500 0.23% 48,931,379
2010-02-24 2010-02-22 139.200 345,024 -575 0.23% 48,027,341
2010-02-23 2010-02-19 136.000 345,599 -59,300 0.23% 47,001,464
2010-02-22 2010-02-18 140.800 404,899 +550 0.27% 57,009,779
2010-02-19 2010-02-17 143.200 404,349 -700 0.27% 57,902,777
2010-02-18 2010-02-12 140.800 405,049 -175 0.27% 57,030,899
2010-02-17 2010-02-11 142.800 405,224 +200 0.27% 57,865,987
2010-02-12 2010-02-10 138.400 405,024 -425 0.27% 56,055,322
2010-02-11 2010-02-09 134.000 405,449 +900 0.27% 54,330,166
2010-02-10 2010-02-08 135.200 404,549 -1,225 0.27% 54,695,025
2010-02-09 2010-02-05 140.000 405,774 -450 0.27% 56,808,360
2010-02-08 2010-02-04 149.200 406,224 +700 0.27% 60,608,621
2010-02-05 2010-02-03 152.000 405,524 +3,525 0.27% 61,639,648
2010-02-04 2010-02-02 148.000 401,999 -250 0.26% 59,495,852
2010-02-03 2010-02-01 148.800 402,249 +882 0.26% 59,854,651
2010-02-02 2010-01-29 152.800 401,367 -2,725 0.26% 61,328,878
2010-02-01 2010-01-28 148.800 404,092 -3,475 0.26% 60,128,890
2010-01-29 2010-01-27 146.400 407,567 -12,300 0.27% 59,667,809
2010-01-28 2010-01-26 153.600 419,867 -200 0.28% 64,491,571
2010-01-27 2010-01-25 161.600 420,067 +15,175 0.28% 67,882,827
2010-01-26 2010-01-22 166.000 404,892 -2,075 0.27% 67,212,072
2010-01-25 2010-01-21 166.400 406,967 +5,650 0.27% 67,719,309
2010-01-22 2010-01-20 177.200 401,317 -1,250 0.26% 71,113,372
2010-01-21 2010-01-19 180.800 402,567 -2,600 0.26% 72,784,114
2010-01-20 2010-01-18 178.400 405,167 +7,000 0.27% 72,281,793
2010-01-19 2010-01-15 180.400 398,167 +125 0.26% 71,829,327
2010-01-18 2010-01-14 184.000 398,042 -5,725 0.26% 73,239,728
2010-01-15 2010-01-13 183.200 403,767 -37,250 0.26% 73,970,114
2010-01-14 2010-01-12 192.400 441,017 +34,500 0.29% 84,851,671
2010-01-13 2010-01-11 185.600 406,517 -925 0.27% 75,449,555
2010-01-12 2010-01-08 179.200 407,442 +1,275 0.27% 73,013,606
2010-01-11 2010-01-07 182.000 406,167 -2,250 0.27% 73,922,394
2010-01-08 2010-01-06 180.000 408,417 -15,925 0.27% 73,515,060
2010-01-07 2010-01-05 184.400 424,342 +10,275 0.28% 78,248,665
2010-01-06 2010-01-04 162.800 414,067 +1,450 0.27% 67,410,108
2010-01-05 2009-12-31 159.200 412,617 +3,450 0.27% 65,688,626
2010-01-04 2009-12-29 159.600 409,167 -1,100 0.27% 65,303,053
2009-12-30 2009-12-28 161.200 410,267 +775 0.27% 66,135,040
2009-12-28 2009-12-22 157.200 409,492 +10,675 0.27% 64,372,142
2009-12-23 2009-12-21 158.400 398,817 -1,825 0.26% 63,172,613
2009-12-22 2009-12-18 165.600 400,642 +3,000 0.26% 66,346,315
2009-12-21 2009-12-17 160.000 397,642 -24,200 0.26% 63,622,720
2009-12-18 2009-12-16 189.200 421,842 +7,075 0.28% 79,812,506
2009-12-17 2009-12-15 210.000 414,767 +2,650 0.27% 87,101,070
2009-12-16 2009-12-14 216.400 412,117 +1,525 0.27% 89,182,119
2009-12-15 2009-12-11 212.000 410,592 -13,650 0.27% 87,045,504
2009-12-14 2009-12-10 219.200 424,242 -5,525 0.28% 92,993,846
2009-12-11 2009-12-09 210.800 429,767 -20,050 0.28% 90,594,884
2009-12-10 2009-12-08 209.600 449,817 -3,075 0.29% 94,281,643
2009-12-09 2009-12-07 216.400 452,892 -65,175 0.30% 98,005,829
2009-12-08 2009-12-04 219.600 518,067 -18,500 0.34% 113,767,513
2009-12-07 2009-12-03 218.800 536,567 +85,250 0.35% 117,400,860
2009-12-04 2009-12-02 207.600 451,317 -8,925 0.30% 93,693,409
2009-12-03 2009-12-01 207.600 460,242 +2,825 0.30% 95,546,239
2009-12-02 2009-11-30 188.000 457,417 -4,475 0.30% 85,994,396
2009-12-01 2009-11-27 180.000 461,892 -5,850 0.30% 83,140,560
2009-11-30 2009-11-26 184.400 467,742 +1,600 0.31% 86,251,625
2009-11-27 2009-11-25 190.800 466,142 +1,675 0.31% 88,939,894
2009-11-26 2009-11-24 180.000 464,467 +10,650 0.30% 83,604,060
2009-11-25 2009-11-23 177.200 453,817 -11,300 0.30% 80,416,372
2009-11-24 2009-11-20 182.400 465,117 -7,100 0.30% 84,837,341
2009-11-23 2009-11-19 193.200 472,217 -2,675 0.31% 91,232,324
2009-11-20 2009-11-18 191.200 474,892 -66,750 0.31% 90,799,350
2009-11-19 2009-11-17 191.200 541,642 +75,650 0.36% 103,561,950
2009-11-18 2009-11-16 172.000 465,992 -8,550 0.31% 80,150,624
2009-11-17 2009-11-13 166.800 474,542 -168,175 0.31% 79,153,606
2009-11-16 2009-11-12 167.200 642,717 +49,500 0.42% 107,462,282
2009-11-13 2009-11-11 147.600 593,217 +250 0.39% 87,558,829
2009-11-12 2009-11-10 147.600 592,967 -10,375 0.39% 87,521,929
2009-11-11 2009-11-09 151.600 603,342 +54,050 0.40% 91,466,647
2009-11-10 2009-11-06 137.200 549,292 -2,025 0.36% 75,362,862
2009-11-09 2009-11-05 134.800 551,317 -3,850 0.36% 74,317,532
2009-11-06 2009-11-04 136.800 555,167 +2,200 0.36% 75,946,846
2009-11-05 2009-11-03 137.600 552,967 -5,425 0.36% 76,088,259
2009-11-04 2009-11-02 132.800 558,392 +100 0.37% 74,154,458
2009-11-03 2009-10-30 133.600 558,292 +5,450 0.37% 74,587,811
2009-11-02 2009-10-29 131.200 552,842 -8,625 0.36% 72,532,870
2009-10-30 2009-10-28 138.000 561,467 -10,700 0.37% 77,482,446
2009-10-29 2009-10-27 140.400 572,167 +9,450 0.38% 80,332,247
2009-10-28 2009-10-23 131.200 562,717 +65,225 0.37% 73,828,470
2009-10-27 2009-10-22 124.400 497,492 -26,325 0.33% 61,888,005
2009-10-23 2009-10-21 124.000 523,817 +12,050 0.34% 64,953,308
2009-10-22 2009-10-20 123.200 511,767 +12,225 0.34% 63,049,694
2009-10-21 2009-10-19 122.400 499,542 +5,625 0.33% 61,143,941
2009-10-20 2009-10-16 124.000 493,917 -6,850 0.32% 61,245,708
2009-10-19 2009-10-15 124.400 500,767 -13,000 0.33% 62,295,415
2009-10-16 2009-10-14 126.400 513,767 -16,925 0.34% 64,940,149
2009-10-15 2009-10-13 124.400 530,692 +29,775 0.35% 66,018,085
2009-10-14 2009-10-12 123.600 500,917 -17,400 0.33% 61,913,341
2009-10-13 2009-10-09 125.600 518,317 +45,375 0.34% 65,100,615
2009-10-12 2009-10-08 110.800 472,942 -750 0.31% 52,401,974
2009-10-09 2009-10-07 111.600 473,692 -4,625 0.31% 52,864,027
2009-10-08 2009-10-06 109.600 478,317 +750 0.31% 52,423,543
2009-10-07 2009-10-05 107.200 477,567 -13,000 0.31% 51,195,182
2009-10-06 2009-10-02 107.600 490,567 +1,245 0.32% 52,785,009
2009-10-05 2009-09-30 110.000 489,322 -2,500 0.32% 53,825,420
2009-10-02 2009-09-29 108.800 491,822 -3,250 0.32% 53,510,234
2009-09-30 2009-09-28 107.200 495,072 -1,775 0.32% 53,071,718
2009-09-29 2009-09-25 108.800 496,847 +1,655 0.33% 54,056,954
2009-09-28 2009-09-24 109.200 495,192 +4,325 0.32% 54,074,966
2009-09-24 2009-09-22 111.600 490,867 +250 0.32% 54,780,757
2009-09-23 2009-09-21 112.400 490,617 +5,000 0.32% 55,145,351
2009-09-22 2009-09-18 112.800 485,617 -950 0.32% 54,777,598
2009-09-21 2009-09-17 115.200 486,567 +2,600 0.32% 56,052,518
2009-09-18 2009-09-16 115.200 483,967 +4,525 0.32% 55,752,998
2009-09-17 2009-09-15 115.600 479,442 -3,450 0.31% 55,423,495
2009-09-16 2009-09-14 116.000 482,892 -4,800 0.32% 56,015,472
2009-09-15 2009-09-11 115.200 487,692 +3,675 0.32% 56,182,118
2009-09-14 2009-09-10 113.200 484,017 +1,000 0.32% 54,790,724
2009-09-11 2009-09-09 111.600 483,017 +5,725 0.32% 53,904,697
2009-09-10 2009-09-08 115.200 477,292 -3,000 0.31% 54,984,038
2009-09-09 2009-09-07 114.400 480,292 +3,125 0.31% 54,945,405
2009-09-08 2009-09-04 113.600 477,167 -3,285 0.31% 54,206,171
2009-09-04 2009-09-02 112.000 480,452 -3,325 0.31% 53,810,624
2009-09-03 2009-09-01 114.800 483,777 -1,540 0.32% 55,537,600
2009-09-02 2009-08-31 110.000 485,317 -13,075 0.32% 53,384,870
2009-09-01 2009-08-28 112.800 498,392 -6,475 0.33% 56,218,618
2009-08-31 2009-08-27 115.600 504,867 -2,850 0.33% 58,362,625
2009-08-28 2009-08-26 117.600 507,717 -39,800 0.33% 59,707,519
2009-08-27 2009-08-25 117.200 547,517 +3,375 0.36% 64,168,992
2009-08-26 2009-08-24 116.400 544,142 +3,350 0.36% 63,338,129
2009-08-25 2009-08-21 110.400 540,792 -4,075 0.35% 59,703,437
2009-08-24 2009-08-20 110.400 544,867 +1,025 0.36% 60,153,317
2009-08-21 2009-08-19 110.400 543,842 +3,075 0.36% 60,040,157
2009-08-20 2009-08-18 109.200 540,767 +5,650 0.35% 59,051,756
2009-08-19 2009-08-17 110.400 535,117 +2,700 0.35% 59,076,917
2009-08-18 2009-08-14 116.000 532,417 +5,050 0.35% 61,760,372
2009-08-17 2009-08-13 115.600 527,367 -1,150 0.35% 60,963,625
2009-08-14 2009-08-12 113.600 528,517 +4,950 0.35% 60,039,531
2009-08-13 2009-08-11 118.400 523,567 -5,050 0.34% 61,990,333
2009-08-12 2009-08-10 113.200 528,617 +75 0.35% 59,839,444
2009-08-11 2009-08-07 112.800 528,542 +5,325 0.35% 59,619,538
2009-08-10 2009-08-06 115.600 523,217 +7,175 0.34% 60,483,885
2009-08-07 2009-08-05 117.600 516,042 +3,575 0.34% 60,686,539
2009-08-06 2009-08-04 118.400 512,467 +2,525 0.34% 60,676,093
2009-08-05 2009-08-03 120.800 509,942 -1,625 0.33% 61,600,994
2009-08-04 2009-07-31 119.200 511,567 -12,075 0.34% 60,978,786
2009-08-03 2009-07-30 117.200 523,642 +13,800 0.34% 61,370,842
2009-07-31 2009-07-29 118.400 509,842 -10,850 0.33% 60,365,293
2009-07-30 2009-07-28 125.200 520,692 +2,175 0.34% 65,190,638
2009-07-29 2009-07-27 124.000 518,517 -7,575 0.34% 64,296,108
2009-07-28 2009-07-24 119.600 526,092 +21,100 0.34% 62,920,603
2009-07-27 2009-07-23 120.800 504,992 +20,775 0.33% 61,003,034
2009-07-24 2009-07-22 122.400 484,217 -7,525 0.32% 59,268,161
2009-07-23 2009-07-21 116.000 491,742 +6,925 0.33% 57,042,072
2009-07-22 2009-07-20 117.200 484,817 +12,450 0.32% 56,820,552
2009-07-21 2009-07-17 113.200 472,367 +475 0.31% 53,471,944
2009-07-20 2009-07-16 110.400 471,892 +6,275 0.31% 52,096,877
2009-07-17 2009-07-15 112.400 465,617 -450 0.31% 52,335,351
2009-07-16 2009-07-14 109.600 466,067 +3,950 0.31% 51,080,943
2009-07-15 2009-07-13 108.000 462,117 -6,575 0.31% 49,908,636
2009-07-14 2009-07-10 106.400 468,692 +1,975 0.31% 49,868,829
2009-07-13 2009-07-09 106.400 466,717 +11,250 0.31% 49,658,689
2009-07-10 2009-07-08 108.800 455,467 -1,675 0.30% 49,554,810
2009-07-09 2009-07-07 109.600 457,142 -2,450 0.30% 50,102,763
2009-07-08 2009-07-06 112.000 459,592 -5,350 0.30% 51,474,304
2009-07-07 2009-07-03 111.600 464,942 +3,775 0.31% 51,887,527
2009-07-06 2009-07-02 112.800 461,167 +5,775 0.30% 52,019,638
2009-07-03 2009-06-30 114.400 455,392 -150 0.30% 52,096,845
2009-07-02 2009-06-29 118.400 455,542 -1,875 0.30% 53,936,173
2009-06-30 2009-06-26 120.000 457,417 -9,800 0.30% 54,890,040
2009-06-29 2009-06-25 116.400 467,217 +4,850 0.31% 54,384,059
2009-06-26 2009-06-24 115.200 462,367 -2,250 0.31% 53,264,678
2009-06-25 2009-06-23 113.600 464,617 -3,700 0.31% 52,780,491
2009-06-24 2009-06-22 118.800 468,317 +3,275 0.31% 55,636,060
2009-06-23 2009-06-19 122.400 465,042 +10,425 0.31% 56,921,141
2009-06-22 2009-06-18 114.800 454,617 -4,050 0.30% 52,190,032
2009-06-19 2009-06-17 116.800 458,667 +7,150 0.30% 53,572,306
2009-06-18 2009-06-16 119.200 451,517 -1,150 0.30% 53,820,826
2009-06-17 2009-06-15 124.400 452,667 +20,100 0.30% 56,311,775
2009-06-16 2009-06-12 131.200 432,567 -16,550 0.29% 56,752,790
2009-06-15 2009-06-11 133.600 449,117 -925 0.30% 60,002,031
2009-06-12 2009-06-10 135.200 450,042 +4,275 0.30% 60,845,678
2009-06-11 2009-06-09 133.200 445,767 -55,700 0.29% 59,376,164
2009-06-10 2009-06-08 135.200 501,467 +13,850 0.33% 67,798,338
2009-06-09 2009-06-05 136.000 487,617 +32,725 0.32% 66,315,912
2009-06-08 2009-06-04 133.200 454,892 -21,600 0.30% 60,591,614
2009-06-05 2009-06-03 134.800 476,492 +11,325 0.32% 64,231,122
2009-06-04 2009-06-02 134.800 465,167 +6,225 0.31% 62,704,512
2009-06-03 2009-06-01 131.600 458,942 -24,950 0.30% 60,396,767
2009-06-02 2009-05-29 127.600 483,892 +31,100 0.32% 61,744,619
2009-06-01 2009-05-27 122.800 452,792 +22,400 0.30% 55,602,858
2009-05-29 2009-05-26 122.400 430,392 +5,075 0.28% 52,679,981
2009-05-27 2009-05-25 124.800 425,317 +40,850 0.28% 53,079,562
2009-05-26 2009-05-22 124.800 384,467 -16,925 0.25% 47,981,482
2009-05-25 2009-05-21 126.800 401,392 +19,975 0.27% 50,896,506
2009-05-22 2009-05-20 141.200 381,417 +22,675 0.25% 53,856,080
2009-05-21 2009-05-19 104.400 358,742 +19,000 0.24% 37,452,665
2009-05-20 2009-05-18 103.200 339,742 +25,600 0.22% 35,061,374
2009-05-19 2009-05-15 101.200 314,142 +1,625 0.21% 31,791,170
2009-05-18 2009-05-14 99.600 312,517 +1,925 0.21% 31,126,693
2009-05-15 2009-05-13 102.400 310,592 +15,600 0.21% 31,804,621
2009-05-14 2009-05-12 100.000 294,992 -4,050 0.20% 29,499,200
2009-05-13 2009-05-11 99.600 299,042 -2,425 0.20% 29,784,583
2009-05-12 2009-05-08 103.200 301,467 -2,775 0.20% 31,111,394
2009-05-11 2009-05-07 101.200 304,242 -25,175 0.20% 30,789,290
2009-05-08 2009-05-06 103.200 329,417 +23,350 0.22% 33,995,834
2009-05-07 2009-05-05 96.400 306,067 +5,200 0.20% 29,504,859
2009-05-06 2009-05-04 96.400 300,867 +2,950 0.20% 29,003,579
2009-05-05 2009-04-30 89.600 297,917 +3,150 0.20% 26,693,363
2009-05-04 2009-04-29 88.000 294,767 -1,125 0.19% 25,939,496
2009-04-30 2009-04-28 85.200 295,892 -1,225 0.20% 25,209,998
2009-04-29 2009-04-27 88.000 297,117 +400 0.20% 26,146,296
2009-04-28 2009-04-24 95.200 296,717 +3,225 0.20% 28,247,458
2009-04-27 2009-04-23 94.800 293,492 -775 0.19% 27,823,042
2009-04-24 2009-04-22 92.400 294,267 +7,950 0.19% 27,190,271
2009-04-23 2009-04-21 96.800 286,317 +8,375 0.19% 27,715,486
2009-04-22 2009-04-20 99.600 277,942 +9,000 0.18% 27,683,023
2009-04-21 2009-04-17 98.000 268,942 -7,075 0.18% 26,356,316
2009-04-20 2009-04-16 101.200 276,017 -32,475 0.18% 27,932,920
2009-04-17 2009-04-15 108.400 308,492 +37,175 0.20% 33,440,533
2009-04-16 2009-04-14 95.600 271,317 +3,650 0.18% 25,937,905
2009-04-15 2009-04-09 91.600 267,667 +650 0.18% 24,518,297
2009-04-14 2009-04-08 90.000 267,017 -925 0.18% 24,031,530
2009-04-09 2009-04-07 93.600 267,942 -3,025 0.18% 25,079,371
2009-04-08 2009-04-06 95.600 270,967 -2,200 0.18% 25,904,445
2009-04-07 2009-04-03 96.400 273,167 +7,450 0.18% 26,333,299
2009-04-06 2009-04-02 94.000 265,717 +625 0.18% 24,977,398
2009-04-03 2009-04-01 89.600 265,092 +3,325 0.18% 23,752,243
2009-04-02 2009-03-31 89.600 261,767 -3,075 0.17% 23,454,323
2009-04-01 2009-03-30 86.800 264,842 -18,650 0.18% 22,988,286
2009-03-31 2009-03-27 97.200 283,492 +3,025 0.19% 27,555,422
2009-03-30 2009-03-26 99.600 280,467 +1,875 0.19% 27,934,513
2009-03-27 2009-03-25 98.400 278,592 +12,425 0.18% 27,413,453
2009-03-26 2009-03-24 94.800 266,167 -9,625 0.18% 25,232,632
2009-03-25 2009-03-23 97.600 275,792 +14,525 0.18% 26,917,299
2009-03-24 2009-03-20 94.000 261,267 -15,575 0.17% 24,559,098
2009-03-23 2009-03-19 99.600 276,842 -9,525 0.18% 27,573,463
2009-03-20 2009-03-18 82.400 286,367 -125 0.19% 23,596,641
2009-03-19 2009-03-17 81.200 286,492 +675 0.19% 23,263,150
2009-03-18 2009-03-16 83.200 285,817 -13,800 0.19% 23,779,974
2009-03-17 2009-03-13 81.200 299,617 +350 0.20% 24,328,900
2009-03-16 2009-03-12 79.600 299,267 +2,375 0.20% 23,821,653
2009-03-13 2009-03-11 79.600 296,892 +1,250 0.20% 23,632,603
2009-03-12 2009-03-10 78.800 295,642 +525 0.20% 23,296,590
2009-03-11 2009-03-09 76.400 295,117 -425 0.20% 22,546,939
2009-03-10 2009-03-06 78.000 295,542 -2,425 0.20% 23,052,276
2009-03-09 2009-03-05 79.200 297,967 -1,750 0.20% 23,598,986
2009-03-06 2009-03-04 79.600 299,717 +6,875 0.20% 23,857,473
2009-03-05 2009-03-03 78.800 292,842 +3,825 0.19% 23,075,950
2009-03-04 2009-03-02 79.600 289,017 -375 0.19% 23,005,753
2009-03-03 2009-02-27 84.400 289,392 +1,375 0.19% 24,424,685
2009-03-02 2009-02-26 78.800 288,017 -400 0.19% 22,695,740
2009-02-27 2009-02-25 82.000 288,417 +524 0.19% 23,650,194
2009-02-26 2009-02-24 82.000 287,893 +2,725 0.19% 23,607,226
2009-02-25 2009-02-23 85.600 285,168 +1,400 0.19% 24,410,381
2009-02-24 2009-02-20 84.000 283,768 +2,625 0.19% 23,836,512
2009-02-23 2009-02-19 85.600 281,143 +25 0.19% 24,065,841
2009-02-20 2009-02-18 86.400 281,118 +1,300 0.19% 24,288,595
2009-02-19 2009-02-17 86.000 279,818 -4,675 0.19% 24,064,348
2009-02-18 2009-02-16 89.600 284,493 +4,400 0.19% 25,490,573
2009-02-17 2009-02-13 89.600 280,093 +12,475 0.19% 25,096,333
2009-02-16 2009-02-12 88.000 267,618 -18,600 0.18% 23,550,384
2009-02-13 2009-02-11 88.400 286,218 -1,275 0.19% 25,301,671
2009-02-12 2009-02-10 93.200 287,493 +525 0.19% 26,794,348
2009-02-11 2009-02-09 96.000 286,968 -2,925 0.19% 27,548,928
2009-02-10 2009-02-06 88.800 289,893 +3,975 0.19% 25,742,498
2009-02-09 2009-02-05 85.600 285,918 +7,700 0.19% 24,474,581
2009-02-06 2009-02-04 87.200 278,218 +8,800 0.18% 24,260,610
2009-02-05 2009-02-03 82.400 269,418 +2,000 0.18% 22,200,043
2009-02-04 2009-02-02 83.600 267,418 +1,425 0.18% 22,356,145
2009-02-03 2009-01-30 87.600 265,993 +8,175 0.18% 23,300,987
2009-02-02 2009-01-29 85.600 257,818 -1,625 0.17% 22,069,221
2009-01-30 2009-01-23 83.600 259,443 +125 0.17% 21,689,435
2009-01-29 2009-01-22 84.000 259,318 -125 0.17% 21,782,712
2009-01-23 2009-01-21 86.000 259,443 +950 0.17% 22,312,098
2009-01-22 2009-01-20 84.400 258,493 -1,650 0.17% 21,816,809
2009-01-21 2009-01-19 87.200 260,143 -75 0.17% 22,684,470
2009-01-20 2009-01-16 88.800 260,218 -25 0.17% 23,107,358
2009-01-19 2009-01-15 87.600 260,243 -2,925 0.17% 22,797,287
2009-01-16 2009-01-14 90.400 263,168 -1,430 0.17% 23,790,387
2009-01-15 2009-01-13 89.200 264,598 +1,775 0.17% 23,602,142
2009-01-14 2009-01-12 93.600 262,823 +7,025 0.17% 24,600,233
2009-01-13 2009-01-09 102.400 255,798 +6,225 0.17% 26,193,715
2009-01-12 2009-01-08 102.400 249,573 -40,850 0.17% 25,556,275
2009-01-09 2009-01-07 113.600 290,423 -1,000 0.19% 32,992,053
2009-01-08 2009-01-06 106.400 291,423 +2,150 0.19% 31,007,407
2009-01-07 2009-01-05 104.000 289,273 +5,175 0.19% 30,084,392
2009-01-06 2009-01-02 101.600 284,098 -3,975 0.19% 28,864,357
2009-01-05 2008-12-31 95.200 288,073 -300 0.19% 27,424,550
2009-01-02 2008-12-29 96.000 288,373 +1,225 0.19% 27,683,808
2008-12-30 2008-12-24 94.400 287,148 +5,325 0.19% 27,106,771
2008-12-29 2008-12-22 100.000 281,823 -75 0.19% 28,182,300
2008-12-23 2008-12-19 104.000 281,898 +11,150 0.19% 29,317,392
2008-12-22 2008-12-18 108.800 270,748 +20,225 0.18% 29,457,382
2008-12-19 2008-12-17 100.800 250,523 -1,575 0.17% 25,252,718
2008-12-18 2008-12-16 99.600 252,098 +1,675 0.17% 25,108,961
2008-12-17 2008-12-15 100.000 250,423 +1,625 0.17% 25,042,300
2008-12-16 2008-12-12 98.000 248,798 +350 0.16% 24,382,204
2008-12-15 2008-12-11 110.000 248,448 +25 0.16% 27,329,280
2008-12-12 2008-12-10 108.800 248,423 -6,100 0.16% 27,028,422
2008-12-11 2008-12-09 103.200 254,523 +6,750 0.17% 26,266,774
2008-12-10 2008-12-08 96.400 247,773 +1,274 0.16% 23,885,317
2008-12-09 2008-12-05 92.800 246,499 -1,000 0.16% 22,875,107
2008-12-08 2008-12-04 91.200 247,499 -2,625 0.16% 22,571,909
2008-12-05 2008-12-03 88.000 250,124 +50 0.17% 22,010,912
2008-12-04 2008-12-02 84.800 250,074 -2,550 0.17% 21,206,275
2008-12-03 2008-12-01 86.800 252,624 -475 0.17% 21,927,763
2008-12-02 2008-11-28 86.000 253,099 -375 0.17% 21,766,514
2008-12-01 2008-11-27 86.000 253,474 +675 0.17% 21,798,764
2008-11-28 2008-11-26 85.200 252,799 -34,025 0.17% 21,538,475
2008-11-27 2008-11-25 74.000 286,824 +43,300 0.19% 21,224,976
2008-11-26 2008-11-24 68.400 243,524 +250 0.16% 16,657,042
2008-11-25 2008-11-21 78.000 243,274 +2,400 0.16% 18,975,372
2008-11-24 2008-11-20 80.000 240,874 +1,425 0.16% 19,269,920
2008-11-21 2008-11-19 88.800 239,449 -225 0.16% 21,263,071
2008-11-20 2008-11-18 91.600 239,674 -225 0.16% 21,954,138
2008-11-19 2008-11-17 102.800 239,899 -400 0.16% 24,661,617
2008-11-17 2008-11-13 104.000 240,299 +275 0.16% 24,991,096
2008-11-14 2008-11-12 112.400 240,024 -1,450 0.16% 26,978,698
2008-11-13 2008-11-11 109.600 241,474 -800 0.16% 26,465,550
2008-11-12 2008-11-10 119.200 242,274 -275 0.16% 28,879,061
2008-11-11 2008-11-07 118.800 242,549 -1,350 0.16% 28,814,821
2008-11-10 2008-11-06 114.400 243,899 -975 0.16% 27,902,046
2008-11-07 2008-11-05 115.200 244,874 -3,575 0.16% 28,209,485
2008-11-06 2008-11-04 110.400 248,449 -800 0.16% 27,428,770
2008-11-05 2008-11-03 116.400 249,249 -3,150 0.16% 29,012,584
2008-11-04 2008-10-31 128.000 252,399 -3,400 0.17% 32,307,072
2008-11-03 2008-10-30 124.000 255,799 -9,500 0.17% 31,719,076
2008-10-31 2008-10-29 88.000 265,299 -425 0.18% 23,346,312
2008-10-30 2008-10-28 44.800 265,724 -550 0.18% 11,904,435
2008-10-29 2008-10-27 44.000 266,274 -7,075 0.18% 11,716,056
2008-10-28 2008-10-24 56.000 273,349 +650 0.18% 15,307,544
2008-10-27 2008-10-23 72.000 272,699 +1,700 0.18% 19,634,328
2008-10-24 2008-10-22 84.000 270,999 +375 0.18% 22,763,916
2008-10-23 2008-10-21 95.600 270,624 +550 0.18% 25,871,654
2008-10-22 2008-10-20 100.000 270,074 -250 0.18% 27,007,400
2008-10-21 2008-10-17 100.000 270,324 -75 0.18% 27,032,400
2008-10-20 2008-10-16 104.400 270,399 -100 0.18% 28,229,656
2008-10-17 2008-10-15 108.000 270,499 +100 0.18% 29,213,892
2008-10-16 2008-10-14 119.200 270,399 -1,375 0.18% 32,231,561
2008-10-15 2008-10-13 105.600 271,774 -14,875 0.18% 28,699,334
2008-10-14 2008-10-10 100.000 286,649 +2,575 0.19% 28,664,900
2008-10-13 2008-10-09 119.600 284,074 +2,075 0.19% 33,975,250
2008-10-10 2008-10-08 126.000 281,999 +1,975 0.19% 35,531,874
2008-10-09 2008-10-06 140.000 280,024 +7,275 0.19% 39,203,360
2008-10-06 2008-10-02 164.800 272,749 -1,000 0.18% 44,949,035
2008-10-03 2008-09-30 163.600 273,749 -3,250 0.18% 44,785,336
2008-10-02 2008-09-29 154.800 276,999 -600 0.18% 42,879,445
2008-09-29 2008-09-25 156.000 277,599 +625 0.18% 43,305,444
2008-09-26 2008-09-24 159.200 276,974 +4,700 0.18% 44,094,261
2008-09-25 2008-09-23 156.800 272,274 +200 0.18% 42,692,563
2008-09-24 2008-09-22 164.400 272,074 +450 0.18% 44,728,966
2008-09-23 2008-09-19 168.000 271,624 -625 0.18% 45,632,832
2008-09-22 2008-09-18 165.200 272,249 +1,075 0.18% 44,975,535
2008-09-19 2008-09-17 164.400 271,174 +1,550 0.18% 44,581,006
2008-09-18 2008-09-16 176.000 269,624 -3,375 0.18% 47,453,824
2008-09-17 2008-09-12 177.600 272,999 -27,000 0.18% 48,484,622
2008-09-16 2008-09-11 177.600 299,999 +700 0.20% 53,279,822
2008-09-12 2008-09-10 188.000 299,299 +11,175 0.20% 56,268,212
2008-09-11 2008-09-09 182.800 288,124 -4,075 0.19% 52,669,067
2008-09-10 2008-09-08 200.000 292,199 -1,086 0.19% 58,439,800
2008-09-09 2008-09-05 197.200 293,285 +4,450 0.19% 57,835,802
2008-09-08 2008-09-04 212.000 288,835 -850 0.19% 61,233,020
2008-09-05 2008-09-03 236.000 289,685 +425 0.19% 68,365,660
2008-09-04 2008-09-02 245.600 289,260 -6,225 0.19% 71,042,256
2008-09-03 2008-09-01 226.000 295,485 -3,539 0.20% 66,779,610
2008-09-02 2008-08-29 290.000 299,024 -50 0.20% 86,716,960
2008-09-01 2008-08-28 300.000 299,074 -8,125 0.20% 89,722,200
2008-08-29 2008-08-27 358.000 307,199 +8,275 0.20% 109,977,242
2008-08-28 2008-08-26 288.000 298,924 +3,419 0.20% 86,090,112
2008-08-27 2008-08-25 249.200 295,505 +2,400 0.20% 73,639,846
2008-08-26 2008-08-21 220.000 293,105 +25 0.19% 64,483,100
2008-08-25 2008-08-20 166.400 293,080 +33,975 0.19% 48,768,512
2008-08-21 2008-08-19 124.000 259,105 +66,475 0.17% 32,129,020
2008-08-20 2008-08-18 140.000 192,630 -29,275 0.13% 26,968,200
2008-08-19 2008-08-15 194.400 221,905 +7,175 0.15% 43,138,332
2008-08-18 2008-08-14 227.600 214,730 +63,625 0.14% 48,872,548
2008-08-15 2008-08-13 258.000 151,105 +1,750 0.10% 38,985,090
2008-08-13 2008-08-11 274.000 149,355 -500 0.10% 40,923,270
2008-08-12 2008-08-08 275.200 149,855 +225 0.10% 41,240,096
2008-08-11 2008-08-07 290.400 149,630 +3,875 0.10% 43,452,552
2008-08-08 2008-08-05 316.000 145,755 +825 0.10% 46,058,580
2008-08-07 2008-08-04 330.800 144,930 +4,650 0.10% 47,942,844
2008-08-05 2008-08-01 324.000 140,280 +1,175 0.09% 45,450,720
2008-08-01 2008-07-30 326.800 139,105 -100 0.09% 45,459,514
2008-07-31 2008-07-29 314.400 139,205 +2,500 0.09% 43,766,052
2008-07-30 2008-07-28 328.000 136,705 +3,125 0.09% 44,839,240
2008-07-29 2008-07-25 337.200 133,580 -400 0.09% 45,043,176
2008-07-28 2008-07-24 350.000 133,980 -1,375 0.09% 46,893,000
2008-07-25 2008-07-23 369.600 135,355 +1,925 0.09% 50,027,208
2008-07-24 2008-07-22 390.000 133,430 +100 0.09% 52,037,700
2008-07-23 2008-07-21 390.000 133,330 -475 0.09% 51,998,700
2008-07-22 2008-07-18 378.000 133,805 +125 0.09% 50,578,290
2008-07-21 2008-07-17 372.800 133,680 +900 0.09% 49,835,904
2008-07-18 2008-07-16 381.600 132,780 -1,125 0.09% 50,668,848
2008-07-17 2008-07-15 368.400 133,905 -1,350 0.09% 49,330,602
2008-07-16 2008-07-14 404.000 135,255 +9,375 0.09% 54,643,020
2008-07-15 2008-07-11 434.400 125,880 +25 0.08% 54,682,272
2008-07-14 2008-07-10 442.400 125,855 +2,575 0.08% 55,678,252
2008-07-11 2008-07-09 442.400 123,280 -1,045 0.08% 54,539,072
2008-07-10 2008-07-08 428.800 124,325 -1,805 0.08% 53,310,560
2008-07-09 2008-07-07 438.400 126,130 +1,525 0.08% 55,295,392
2008-07-08 2008-07-04 461.600 124,605 +4,175 0.08% 57,517,668
2008-07-07 2008-07-03 408.000 120,430 -17,400 0.08% 49,135,440
2008-07-04 2008-07-02 552.800 137,830 -6,575 0.09% 76,192,424
2008-07-03 2008-06-30 604.000 144,405 +1,250 0.10% 87,220,620
2008-07-02 2008-06-27 599.200 143,155 -2,550 0.09% 85,778,476
2008-06-30 2008-06-26 608.000 145,705 +10,750 0.10% 88,588,640
2008-06-27 2008-06-25 610.400 134,955 +100 0.09% 82,376,532
2008-06-26 2008-06-24 620.000 134,855 +750 0.09% 83,610,100
2008-06-25 2008-06-23 600.000 134,105 +575 0.09% 80,463,000
2008-06-24 2008-06-20 616.000 133,530 +200 0.09% 82,254,480
2008-06-23 2008-06-19 631.200 133,330 +2,750 0.09% 84,157,896
2008-06-20 2008-06-18 660.800 130,580 +1,250 0.09% 86,287,264
2008-06-19 2008-06-17 675.200 129,330 +25 0.09% 87,323,616
2008-06-18 2008-06-16 675.200 129,305 -1,900 0.09% 87,306,736
2008-06-17 2008-06-13 664.800 131,205 +5,025 0.09% 87,225,084
2008-06-16 2008-06-12 678.400 126,180 +25 0.08% 85,600,512
2008-06-13 2008-06-11 683.200 126,155 +863 0.08% 86,189,096
2008-06-12 2008-06-10 689.600 125,292 -1,900 0.08% 86,401,363
2008-06-11 2008-06-06 696.000 127,192 -350 0.08% 88,525,632
2008-06-10 2008-06-05 692.000 127,542 -5,125 0.08% 88,259,064
2008-06-06 2008-06-04 671.200 132,667 -1,825 0.09% 89,046,090
2008-06-05 2008-06-03 664.000 134,492 +10,250 0.09% 89,302,688
2008-06-04 2008-06-02 707.200 124,242 -8,698 0.08% 87,863,942
2008-06-03 2008-05-30 708.000 132,940 -33,414 0.09% 94,121,520
2008-06-02 2008-05-29 620.000 166,354 -138 0.11% 103,139,480
2008-05-30 2008-05-28 580.000 166,492 +5,700 0.11% 96,565,360
2008-05-29 2008-05-27 540.000 160,792 -150 0.11% 86,827,680
2008-05-28 2008-05-26 524.000 160,942 +400 0.11% 84,333,608
2008-05-27 2008-05-23 526.400 160,542 +1,125 0.11% 84,509,309
2008-05-26 2008-05-22 511.200 159,417 +125 0.11% 81,493,970
2008-05-23 2008-05-21 505.600 159,292 -212 0.11% 80,538,035
2008-05-22 2008-05-20 512.800 159,504 -5,158 0.11% 81,793,651
2008-05-21 2008-05-19 562.400 164,662 -3,352 0.11% 92,605,909
2008-05-20 2008-05-16 562.400 168,014 -975 0.11% 94,491,074
2008-05-19 2008-05-15 560.800 168,989 -21,488 0.11% 94,769,031
2008-05-16 2008-05-14 545.600 190,477 +11,425 0.13% 103,924,251
2008-05-15 2008-05-13 508.800 179,052 +3,600 0.12% 91,101,658
2008-05-14 2008-05-09 487.200 175,452 -1,512 0.12% 85,480,214
2008-05-13 2008-05-08 483.200 176,964 -13,225 0.12% 85,509,005
2008-05-09 2008-05-07 480.000 190,189 +1,750 0.13% 91,290,720
2008-05-08 2008-05-06 446.400 188,439 +3,500 0.12% 84,119,170
2008-05-07 2008-05-05 413.600 184,939 -1,000 0.12% 76,490,770
2008-05-05 2008-04-30 400.000 185,939 -875 0.12% 74,375,600
2008-05-02 2008-04-29 404.800 186,814 -1,000 0.12% 75,622,307
2008-04-30 2008-04-28 400.000 187,814 +2,500 0.12% 75,125,600
2008-04-29 2008-04-25 392.400 185,314 -750 0.12% 72,717,214
2008-04-28 2008-04-24 390.400 186,064 -625 0.12% 72,639,386
2008-04-24 2008-04-22 375.200 186,689 -750 0.12% 70,045,713
2008-04-22 2008-04-18 375.600 187,439 -1,750 0.12% 70,402,088
2008-04-21 2008-04-17 362.400 189,189 -3,875 0.13% 68,562,094
2008-04-18 2008-04-16 348.000 193,064 +2,125 0.13% 67,186,272
2008-04-17 2008-04-15 326.000 190,939 +1,000 0.13% 62,246,114
2008-04-16 2008-04-14 314.400 189,939 +125 0.13% 59,716,822
2008-04-15 2008-04-11 308.800 189,814 +500 0.13% 58,614,563
2008-04-14 2008-04-10 301.200 189,314 +375 0.13% 57,021,377
2008-04-11 2008-04-09 299.600 188,939 -750 0.12% 56,606,124
2008-04-10 2008-04-08 299.200 189,689 +375 0.13% 56,754,949
2008-04-09 2008-04-07 293.600 189,314 -1,125 0.13% 55,582,590
2008-04-08 2008-04-03 283.600 190,439 +125 0.13% 54,008,500
2008-04-07 2008-04-02 292.800 190,314 -5,750 0.13% 55,723,939
2008-04-03 2008-04-01 284.000 196,064 -13,250 0.13% 55,682,176
2008-04-02 2008-03-31 290.400 209,314 -500 0.14% 60,784,786
2008-04-01 2008-03-28 287.200 209,814 -500 0.14% 60,258,581
2008-03-26 2008-03-20 292.000 210,314 -250 0.14% 61,411,688
2008-03-25 2008-03-19 291.600 210,564 +500 0.14% 61,400,462
2008-03-20 2008-03-18 286.000 210,064 -500 0.14% 60,078,304
2008-03-18 2008-03-14 319.600 210,564 -375 0.14% 67,296,254
2008-03-17 2008-03-13 322.000 210,939 -125 0.14% 67,922,358
2008-03-14 2008-03-12 330.000 211,064 +125 0.14% 69,651,120
2008-03-13 2008-03-11 324.000 210,939 +6,500 0.14% 68,344,236
2008-03-04 2008-02-29 330.800 204,439 -375 0.14% 67,628,421
2008-02-28 2008-02-26 329.200 204,814 -125 0.14% 67,424,769
2008-02-27 2008-02-25 328.000 204,939 -11 0.14% 67,219,992
2008-02-21 2008-02-19 342.800 204,950 +750 0.14% 70,256,860
2008-02-20 2008-02-18 350.000 204,200 -625 0.14% 71,470,000
2008-02-19 2008-02-15 349.200 204,825 +2,250 0.14% 71,524,890
2008-02-18 2008-02-14 326.000 202,575 -375 0.13% 66,039,450
2008-02-15 2008-02-13 321.600 202,950 -625 0.13% 65,268,720
2008-02-14 2008-02-12 318.000 203,575 -250 0.13% 64,736,850
2008-02-12 2008-02-06 328.000 203,825 -875 0.13% 66,854,600
2008-02-11 2008-02-04 312.000 204,700 +1,875 0.14% 63,866,400
2008-02-04 2008-01-31 284.000 202,825 -375 0.13% 57,602,300
2008-02-01 2008-01-30 284.400 203,200 -1,500 0.13% 57,790,080
2008-01-29 2008-01-25 285.600 204,700 -125 0.31% 58,462,320
2008-01-28 2008-01-24 279.600 204,825 -1,500 0.31% 57,269,070
2008-01-25 2008-01-23 256.000 206,325 +1,000 0.32% 52,819,200
2008-01-24 2008-01-22 244.000 205,325 -875 0.31% 50,099,300
2008-01-23 2008-01-21 271.200 206,200 +1,500 0.32% 55,921,440
2008-01-22 2008-01-18 294.000 204,700 -1,250 0.31% 60,181,800
2008-01-21 2008-01-17 296.000 205,950 -125 0.31% 60,961,200
2008-01-18 2008-01-16 300.800 206,075 +1,125 0.31% 61,987,360
2008-01-17 2008-01-15 319.200 204,950 +2,000 0.31% 65,420,040
2008-01-16 2008-01-14 335.200 202,950 -500 0.31% 68,028,840
2008-01-15 2008-01-11 351.600 203,450 +1,750 0.31% 71,533,020
2008-01-14 2008-01-10 360.800 201,700 -2,027 0.31% 72,773,360
2008-01-11 2008-01-09 272.000 203,727 +375 0.31% 55,413,744
2008-01-10 2008-01-08 272.000 203,352 +16,375 0.31% 55,311,744
2008-01-09 2008-01-07 320.000 186,977 +11,100 0.29% 59,832,640
2008-01-08 2008-01-04 395.600 175,877 +375 0.27% 69,576,941
2008-01-07 2008-01-03 400.800 175,502 +1,000 0.27% 70,341,202
2008-01-04 2008-01-02 410.400 174,502 -125 0.27% 71,615,621
2008-01-03 2007-12-31 408.000 174,627 +1,625 0.27% 71,247,816
2008-01-02 2007-12-27 416.000 173,002 -975 0.26% 71,968,832
2007-12-28 2007-12-24 430.400 173,977 +1,500 0.27% 74,879,701
2007-12-27 2007-12-20 438.400 172,477 -1,375 0.26% 75,613,917
2007-12-21 2007-12-19 452.800 173,852 -1,125 0.27% 78,720,186
2007-12-20 2007-12-18 470.400 174,977 +1,750 0.27% 82,309,181
2007-12-19 2007-12-17 478.400 173,227 +1,250 0.26% 82,871,797
2007-12-18 2007-12-14 479.200 171,977 -1,375 0.26% 82,411,378
2007-12-17 2007-12-13 476.000 173,352 +625 0.27% 82,515,552
2007-12-13 2007-12-11 484.000 172,727 +1,500 0.26% 83,599,868
2007-12-12 2007-12-10 500.000 171,227 -1,000 0.26% 85,613,500
2007-12-11 2007-12-07 500.800 172,227 +2,000 0.26% 86,251,282
2007-12-10 2007-12-06 479.200 170,227 -625 0.26% 81,572,778
2007-12-07 2007-12-05 488.000 170,852 +375 0.26% 83,375,776
2007-12-05 2007-12-03 480.000 170,477 -1,000 0.26% 81,828,960
2007-12-04 2007-11-30 512.000 171,477 -2,125 0.26% 87,796,224
2007-12-03 2007-11-29 500.800 173,602 -625 0.27% 86,939,882
2007-11-30 2007-11-28 492.000 174,227 +1,875 0.27% 85,719,684
2007-11-29 2007-11-27 411.200 172,352 -5,375 0.26% 70,871,142
2007-11-28 2007-11-26 423.200 177,727 +5,250 0.27% 75,214,066
2007-11-27 2007-11-23 408.800 172,477 -16,375 0.26% 70,508,598
2007-11-26 2007-11-22 448.000 188,852 -25 0.29% 84,605,696
2007-11-23 2007-11-21 476.000 188,877 -19,125 0.29% 89,905,452
2007-11-22 2007-11-20 505.600 208,002 -4,750 0.32% 105,165,811
2007-11-21 2007-11-19 520.800 212,752 +2,125 0.33% 110,801,242
2007-11-20 2007-11-16 492.000 210,627 +250 0.32% 103,628,484
2007-11-19 2007-11-15 483.200 210,377 +125 0.32% 101,654,166
2007-11-16 2007-11-14 462.400 210,252 +6,625 0.32% 97,220,525
2007-11-15 2007-11-13 552.000 203,627 +3,654 0.31% 112,402,104
2007-11-14 2007-11-12 492.000 199,973 -8,425 0.31% 98,386,716
2007-11-13 2007-11-09 413.600 208,398 -4,850 0.32% 86,193,413
2007-11-12 2007-11-08 376.000 213,248 +2,499 0.33% 80,181,248
2007-11-09 2007-11-07 376.000 210,749 -2,000 0.32% 79,241,624
2007-11-08 2007-11-06 364.000 212,749 -625 0.33% 77,440,636
2007-11-07 2007-11-05 361.600 213,374 -6,542 0.33% 77,156,038
2007-11-06 2007-11-02 365.200 219,916 -3,750 0.34% 80,313,323
2007-11-05 2007-11-01 362.400 223,666 -4,813 0.34% 81,056,558
2007-11-02 2007-10-31 364.000 228,479 -2,241 0.35% 83,166,356
2007-11-01 2007-10-30 364.400 230,720 -7,287 0.35% 84,074,368
2007-10-31 2007-10-29 352.000 238,007 +25,225 0.36% 83,778,464
2007-10-30 2007-10-26 334.000 212,782 -4,857 0.33% 71,069,188
2007-10-29 2007-10-25 295.200 217,639 -1,500 0.33% 64,247,033
2007-10-26 2007-10-24 288.000 219,139 +3,600 0.34% 63,112,032
2007-10-25 2007-10-23 287.200 215,539 -4,125 0.33% 61,902,801
2007-10-24 2007-10-22 261.600 219,664 -3,875 0.34% 57,464,102
2007-10-23 2007-10-18 262.800 223,539 -1,875 0.34% 58,746,049
2007-10-22 2007-10-17 260.400 225,414 -1,125 0.34% 58,697,806
2007-10-18 2007-10-16 260.800 226,539 -250 0.35% 59,081,371
2007-10-17 2007-10-15 260.400 226,789 +20 0.35% 59,055,856
2007-10-16 2007-10-12 263.600 226,769 -1,750 0.35% 59,776,308
2007-10-15 2007-10-11 263.200 228,519 +697 0.35% 60,146,201
2007-10-12 2007-10-10 261.200 227,822 +125 0.35% 59,507,106
2007-10-10 2007-10-08 266.800 227,697 +2,250 0.35% 60,749,560
2007-10-09 2007-10-05 264.400 225,447 -2,250 0.34% 59,608,187
2007-10-08 2007-10-04 259.200 227,697 -10,625 0.35% 59,019,062
2007-10-05 2007-10-03 257.600 238,322 -1,250 0.36% 61,391,747
2007-10-04 2007-10-02 257.600 239,572 +125 0.37% 61,713,747
2007-10-03 2007-09-28 257.200 239,447 +1,125 0.37% 61,585,768
2007-10-02 2007-09-27 266.400 238,322 +250 0.36% 63,488,981
2007-09-28 2007-09-25 270.800 238,072 -5,975 0.36% 64,469,898
2007-09-27 2007-09-24 259.200 244,047 +2,865 0.37% 63,256,982
2007-09-25 2007-09-21 213.200 241,182 +5,750 0.37% 51,420,002
2007-09-24 2007-09-20 224.000 235,432 +6,000 0.36% 52,736,768
2007-09-21 2007-09-19 240.000 229,432 +5,847 0.35% 55,063,680
2007-09-20 2007-09-18 264.000 223,585 +278 0.34% 59,026,440
2007-09-17 2007-09-13 278.400 223,307 -250 0.34% 62,168,669
2007-09-14 2007-09-12 283.200 223,557 +250 0.34% 63,311,342
2007-09-13 2007-09-11 306.000 223,307 +21,500 0.34% 68,331,942
2007-09-12 2007-09-10 262.800 201,807 +3,625 0.31% 53,034,880
2007-09-11 2007-09-07 264.000 198,182 +3,375 0.30% 52,320,048
2007-09-10 2007-09-06 260.400 194,807 +4,567 0.30% 50,727,743
2007-09-07 2007-09-05 262.400 190,240 +9,666 0.29% 49,918,976
2007-09-05 2007-09-03 261.600 180,574 -750 0.28% 47,238,158
2007-09-04 2007-08-31 264.800 181,324 +325 0.28% 48,014,595
2007-09-03 2007-08-30 265.200 180,999 -625 0.28% 48,000,935
2007-08-31 2007-08-29 263.200 181,624 +125 0.28% 47,803,437
2007-08-30 2007-08-28 264.000 181,499 +2,000 0.28% 47,915,736
2007-08-29 2007-08-27 270.000 179,499 +1,125 0.27% 48,464,730
2007-08-28 2007-08-24 264.000 178,374 +325 0.27% 47,090,736
2007-08-27 2007-08-23 271.600 178,049 +375 0.27% 48,358,108
2007-08-24 2007-08-22 269.200 177,674 +250 0.27% 47,829,841
2007-08-23 2007-08-21 268.000 177,424 +4,500 0.27% 47,549,632
2007-08-22 2007-08-20 271.200 172,924 +2,125 0.26% 46,896,989
2007-08-21 2007-08-17 271.200 170,799 -9,250 0.26% 46,320,689
2007-08-20 2007-08-16 271.200 180,049 +3,125 0.28% 48,829,289
2007-08-17 2007-08-15 272.000 176,924 +4,000 0.27% 48,123,328
2007-08-16 2007-08-14 271.600 172,924 +3,250 0.26% 46,966,158
2007-08-15 2007-08-13 276.000 169,674 +17,125 0.26% 46,830,024
2007-08-14 2007-08-10 276.000 152,549 +3,858 0.23% 42,103,524
2007-08-13 2007-08-09 272.000 148,691 +1,017 0.23% 40,443,952
2007-08-10 2007-08-08 269.600 147,674 -10,375 0.23% 39,812,910
2007-08-09 2007-08-07 269.600 158,049 +250 0.24% 42,610,010
2007-08-08 2007-08-06 269.200 157,799 -875 0.24% 42,479,491
2007-08-07 2007-08-03 271.200 158,674 -1,500 0.24% 43,032,389
2007-08-06 2007-08-02 274.000 160,174 +1,375 0.24% 43,887,676
2007-08-03 2007-08-01 276.400 158,799 +5,750 0.24% 43,892,044
2007-08-02 2007-07-31 287.200 153,049 +5,750 0.23% 43,955,673
2007-08-01 2007-07-30 286.000 147,299 +1,175 0.23% 42,127,514
2007-07-31 2007-07-27 288.000 146,124 -1,125 0.22% 42,083,712
2007-07-30 2007-07-26 298.000 147,249 +1,625 0.23% 43,880,202
2007-07-27 2007-07-25 292.800 145,624 -1,625 0.22% 42,638,707
2007-07-26 2007-07-24 300.000 147,249 +1,225 0.23% 44,174,700
2007-07-25 2007-07-23 292.000 146,024 +203 0.22% 42,639,008
2007-07-24 2007-07-20 294.400 145,821 +1,250 0.22% 42,929,702
2007-07-23 2007-07-19 296.000 144,571 +125 0.22% 42,793,016
2007-07-20 2007-07-18 299.200 144,446 +1,312 0.22% 43,218,243
2007-07-19 2007-07-17 312.800 143,134 +4,250 0.22% 44,772,315
2007-07-18 2007-07-16 298.400 138,884 +3,250 0.21% 41,442,986
2007-07-17 2007-07-13 295.600 135,634 +1,188 0.21% 40,093,410
2007-07-16 2007-07-12 296.800 134,446 +1,228 0.21% 39,903,573
2007-07-13 2007-07-11 296.000 133,218 +1,125 0.20% 39,432,528
2007-07-12 2007-07-10 300.000 132,093 +8,000 0.20% 39,627,900
2007-07-11 2007-07-09 315.600 124,093 +224 0.19% 39,163,751
2007-07-10 2007-07-06 314.800 123,869 +2,500 0.19% 38,993,961
2007-07-09 2007-07-05 322.800 121,369 +1,250 0.19% 39,177,913
2007-07-06 2007-07-04 333.600 120,119 -8 0.18% 40,071,698
2007-07-05 2007-07-03 316.400 120,127 -4,252 0.18% 38,008,183
2007-07-04 2007-06-29 296.400 124,379 +738 0.19% 36,865,936
2007-07-03 2007-06-28 280.000 123,641 +5,375 0.19% 34,619,480
2007-06-29 2007-06-27 280.000 118,266 +250 0.18% 33,114,480
2007-06-28 2007-06-26 280.000 118,016 +500 0.18% 33,044,480
2007-06-27 2007-06-25 291.200 117,516 -133 0.18% 34,220,659
2007-06-26 2007-06-22 300.000 117,649 0.18% 35,294,700

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top