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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 736,005 +0 0.39% 507,843
2025-10-13 2025-10-09 0.700 736,005 +0 0.39% 515,203
2025-10-10 2025-10-08 0.680 736,005 +0 0.39% 500,483
2025-10-09 2025-10-06 0.690 736,005 +0 0.39% 507,843
2025-10-08 2025-10-03 0.680 736,005 +0 0.39% 500,483
2025-10-06 2025-10-02 0.700 736,005 +0 0.39% 515,203
2025-10-03 2025-09-30 0.700 736,005 -1,250 0.39% 515,203
2025-08-28 2025-08-26 0.720 737,255 +42,000 0.39% 530,824
2025-08-08 2025-08-06 0.690 695,255 +35,500 0.37% 479,726
2025-08-06 2025-08-04 0.670 659,755 +24,000 0.35% 442,036
2025-07-25 2025-07-23 0.680 635,755 -1,000 0.34% 432,313
2025-07-16 2025-07-14 0.660 636,755 -25 0.34% 420,258
2025-07-14 2025-07-10 0.640 636,780 -6,250 0.34% 407,539
2025-07-09 2025-07-07 0.590 643,030 -25 0.34% 379,388
2025-06-27 2025-06-25 0.670 643,055 -6,000 0.34% 430,847
2025-06-25 2025-06-23 0.640 649,055 -11,712 0.35% 415,395
2025-06-16 2025-06-12 0.750 660,767 -18,000 0.35% 495,575
2025-06-13 2025-06-11 0.750 678,767 -12,000 0.36% 509,075
2025-06-09 2025-06-05 0.485 690,767 -84,000 0.37% 335,022
2025-05-27 2025-05-23 0.520 774,767 -9,100 0.41% 402,879
2025-05-19 2025-05-15 0.510 783,867 -1,900 0.42% 399,772
2025-04-30 2025-04-28 0.530 785,767 -29 0.42% 416,457
2025-04-17 2025-04-15 0.485 785,796 -225 0.42% 381,111
2025-04-10 2025-04-08 0.500 786,021 -250 0.42% 393,010
2025-03-11 2025-03-07 0.570 786,271 +15,000 0.42% 448,174
2025-02-25 2025-02-21 0.540 771,271 +21,000 0.41% 416,486
2025-01-03 2024-12-31 0.610 750,271 -39,000 0.40% 457,665
2024-12-10 2024-12-06 0.620 789,271 -750 0.42% 489,348
2024-12-09 2024-12-05 0.630 790,021 +9,000 0.42% 497,713
2024-12-05 2024-12-03 0.680 781,021 -250 0.42% 531,094
2024-12-03 2024-11-29 0.680 781,271 -1 0.42% 531,264
2024-11-29 2024-11-27 0.670 781,272 -3,000 0.42% 523,452
2024-11-28 2024-11-26 0.680 784,272 -7,175 0.42% 533,305
2024-11-22 2024-11-20 0.720 791,447 +39,000 0.42% 569,842
2024-11-15 2024-11-13 0.650 752,447 -500 0.40% 489,091
2024-11-11 2024-11-07 0.730 752,947 +9,000 0.40% 549,651
2024-10-24 2024-10-22 0.720 743,947 -50 0.40% 535,642
2024-10-10 2024-10-08 0.770 743,997 -725 0.40% 572,878
2024-10-04 2024-10-02 0.860 744,722 -9,000 0.40% 640,461
2024-10-03 2024-09-30 0.790 753,722 +39,000 0.40% 595,440
2024-09-30 2024-09-26 0.670 714,722 +12,000 0.38% 478,864
2024-09-27 2024-09-25 0.720 702,722 -2,000 0.37% 505,960
2024-09-26 2024-09-24 0.700 704,722 +9,000 0.37% 493,305
2024-08-23 2024-08-21 0.560 695,722 +3,000 0.37% 389,604
2024-07-23 2024-07-19 0.630 692,722 +81,000 0.37% 436,415
2024-07-19 2024-07-17 0.710 611,722 +18,000 0.33% 434,323
2024-06-27 2024-06-25 0.830 593,722 -6,000 0.32% 492,789
2024-06-26 2024-06-24 0.890 599,722 -3,000 0.32% 533,753
2024-06-24 2024-06-20 0.880 602,722 -63,000 0.32% 530,395
2024-06-18 2024-06-14 0.710 665,722 -6,000 0.35% 472,663
2024-06-11 2024-06-06 0.720 671,722 +5,625 0.36% 483,640
2024-06-05 2024-06-03 0.650 666,097 -50 0.35% 432,963
2024-05-28 2024-05-24 0.630 666,147 -15,000 0.35% 419,673
2024-04-24 2024-04-22 0.620 681,147 -2,500 0.36% 422,311
2024-04-23 2024-04-19 0.610 683,647 -200 0.36% 417,025
2024-04-19 2024-04-17 0.610 683,847 -25 0.36% 417,147
2024-04-17 2024-04-15 0.650 683,872 -3,000 0.36% 444,517
2024-04-08 2024-04-03 0.620 686,872 -250 0.37% 425,861
2024-03-15 2024-03-13 0.710 687,122 -5,000 0.37% 487,857
2024-03-05 2024-03-01 0.730 692,122 -500 0.37% 505,249
2024-03-04 2024-02-29 0.720 692,622 -200 0.37% 498,688
2024-02-26 2024-02-22 0.710 692,822 -6,000 0.37% 491,904
2024-02-21 2024-02-19 0.690 698,822 -12,000 0.37% 482,187
2024-02-08 2024-02-06 0.620 710,822 -2,000 0.38% 440,710
2024-01-26 2024-01-24 0.700 712,822 -9,000 0.38% 498,975
2024-01-25 2024-01-23 0.630 721,822 -6,000 0.38% 454,748
2024-01-18 2024-01-16 0.740 727,822 +21,000 0.39% 538,588
2024-01-17 2024-01-15 0.770 706,822 +12,000 0.38% 544,253
2024-01-16 2024-01-12 0.830 694,822 +6,000 0.37% 576,702
2024-01-15 2024-01-11 0.680 688,822 -96,000 0.37% 468,399
2024-01-12 2024-01-10 0.700 784,822 +12,000 0.42% 549,375
2024-01-11 2024-01-09 0.860 772,822 +75,000 0.41% 664,627
2024-01-10 2024-01-08 0.900 697,822 +31,500 0.37% 628,040
2023-09-28 2023-09-26 0.475 666,322 -500 0.35% 316,503
2023-09-22 2023-09-20 0.500 666,822 -500 0.35% 333,411
2023-08-11 2023-08-09 0.650 667,322 -25 0.35% 433,759
2023-06-30 2023-06-28 0.790 667,347 -25 0.35% 527,204
2023-06-28 2023-06-26 0.770 667,372 -6,000 0.35% 513,876
2023-06-23 2023-06-20 0.800 673,372 +6,000 0.36% 538,698
2023-06-16 2023-06-14 0.900 667,372 -6,000 0.35% 600,635
2023-05-31 2023-05-29 0.870 673,372 -9,000 0.36% 585,834
2023-05-23 2023-05-19 0.850 682,372 -258,000 0.36% 580,016
2023-04-21 2023-04-19 1.040 940,372 -250 0.50% 977,987
2023-03-24 2023-03-22 0.960 940,622 -250 0.50% 902,997
2023-02-21 2023-02-17 0.930 940,872 -30,000 0.50% 875,011
2023-02-15 2023-02-13 0.960 970,872 -300 0.52% 932,037
2023-01-31 2023-01-27 1.030 971,172 -250 0.52% 1,000,307
2023-01-20 2023-01-18 1.000 971,422 -500 0.52% 971,422
2023-01-18 2023-01-16 0.960 971,922 -5,000 0.52% 933,045
2023-01-10 2023-01-06 1.000 976,922 +30,000 0.52% 976,922
2023-01-06 2023-01-04 1.000 946,922 -15,000 0.50% 946,922
2023-01-05 2023-01-03 1.000 961,922 -50 0.51% 961,922
2023-01-03 2022-12-29 0.960 961,972 -1,000 0.51% 923,493
2022-12-09 2022-12-07 1.060 962,972 +15,000 0.51% 1,020,750
2022-11-14 2022-11-10 1.190 947,972 -500 0.50% 1,128,087
2022-11-11 2022-11-09 1.240 948,472 -22,275 0.50% 1,176,105
2022-11-09 2022-11-07 0.870 970,747 -3,000 0.52% 844,550
2022-11-07 2022-11-03 0.860 973,747 -9,000 0.52% 837,422
2022-11-04 2022-11-02 0.930 982,747 -1,200 0.52% 913,955
2022-11-03 2022-11-01 0.950 983,947 -21,000 0.52% 934,750
2022-10-24 2022-10-20 1.370 1,004,947 -2,500 0.53% 1,376,777
2022-09-14 2022-09-09 1.370 1,007,447 -250 0.54% 1,380,202
2022-07-05 2022-06-30 1.370 1,007,697 -9,250 0.54% 1,380,545
2022-07-04 2022-06-29 1.440 1,016,947 +6,000 0.54% 1,464,404
2022-06-30 2022-06-28 1.470 1,010,947 +198,000 0.54% 1,486,092
2022-06-29 2022-06-27 1.790 812,947 -15,000 0.43% 1,455,175
2022-06-27 2022-06-23 1.620 827,947 +30,000 0.44% 1,341,274
2022-06-24 2022-06-22 1.750 797,947 -33,000 0.42% 1,396,407
2022-06-23 2022-06-21 1.490 830,947 -49,500 0.44% 1,238,111
2022-06-20 2022-06-16 1.290 880,447 -18,000 0.47% 1,135,777
2022-06-17 2022-06-15 1.320 898,447 -12,000 0.48% 1,185,950
2022-06-16 2022-06-14 1.300 910,447 +18,000 0.48% 1,183,581
2022-06-15 2022-06-13 1.370 892,447 -87,000 0.47% 1,222,652
2022-06-14 2022-06-10 1.240 979,447 -49,500 0.52% 1,214,514
2022-06-09 2022-06-07 1.130 1,028,947 -950 0.55% 1,162,710
2022-05-25 2022-05-23 1.050 1,029,897 -1,000 0.55% 1,081,392
2022-05-20 2022-05-18 1.050 1,030,897 -1,700 0.55% 1,082,442
2022-04-28 2022-04-26 1.090 1,032,597 -6,000 0.55% 1,125,531
2022-04-26 2022-04-22 1.200 1,038,597 -19,500 0.55% 1,246,316
2022-04-22 2022-04-20 1.140 1,058,097 +9,000 0.56% 1,206,231
2022-04-21 2022-04-19 1.240 1,049,097 +6,000 0.56% 1,300,880
2022-04-19 2022-04-13 1.160 1,043,097 -6,125 0.55% 1,209,993
2022-04-04 2022-03-31 0.910 1,049,222 -300 0.56% 954,792
2022-03-31 2022-03-29 0.880 1,049,522 -500 0.56% 923,579
2022-03-25 2022-03-23 0.940 1,050,022 -3,250 0.56% 987,021
2022-03-17 2022-03-15 0.820 1,053,272 +21,000 0.56% 863,683
2022-03-16 2022-03-14 0.880 1,032,272 +30,000 0.55% 908,399
2022-03-04 2022-03-02 1.060 1,002,272 +3,000 0.53% 1,062,408
2022-02-21 2022-02-17 1.110 999,272 -5,350 0.53% 1,109,192
2022-02-15 2022-02-11 1.100 1,004,622 -10,550 0.53% 1,105,084
2022-02-07 2022-01-31 1.030 1,015,172 +6,000 0.54% 1,045,627
2022-01-28 2022-01-26 1.050 1,009,172 -625 0.54% 1,059,631
2022-01-27 2022-01-25 1.020 1,009,797 +6,000 0.54% 1,029,993
2022-01-20 2022-01-18 1.100 1,003,797 +30,000 0.53% 1,104,177
2022-01-14 2022-01-12 1.130 973,797 -12,000 0.52% 1,100,391
2022-01-12 2022-01-10 1.150 985,797 -6,000 0.52% 1,133,667
2022-01-11 2022-01-07 1.170 991,797 +3,000 0.53% 1,160,402
2022-01-10 2022-01-06 1.140 988,797 -1,250 0.53% 1,127,229
2022-01-06 2022-01-04 1.230 990,047 +12,000 0.53% 1,217,758
2022-01-05 2022-01-03 1.150 978,047 -42,000 0.52% 1,124,754
2022-01-03 2021-12-29 1.100 1,020,047 +6,000 0.54% 1,122,052
2021-12-20 2021-12-16 1.250 1,014,047 -750 0.54% 1,267,559
2021-12-17 2021-12-15 1.180 1,014,797 -500 0.54% 1,197,460
2021-12-15 2021-12-13 1.170 1,015,297 -250 0.54% 1,187,897
2021-12-13 2021-12-09 1.270 1,015,547 +9,000 0.54% 1,289,745
2021-12-09 2021-12-07 1.080 1,006,547 +3,000 0.54% 1,087,071
2021-12-07 2021-12-03 1.100 1,003,547 -30,500 0.53% 1,103,902
2021-12-06 2021-12-02 1.030 1,034,047 -3,000 0.55% 1,065,068
2021-12-03 2021-12-01 1.050 1,037,047 -6,000 0.55% 1,088,899
2021-12-02 2021-11-30 1.130 1,043,047 +2,750 0.55% 1,178,643
2021-12-01 2021-11-29 1.240 1,040,297 -61,250 0.55% 1,289,968
2021-11-22 2021-11-18 0.950 1,101,547 -50 0.59% 1,046,470
2021-10-29 2021-10-27 0.940 1,101,597 -250 0.59% 1,035,501
2021-10-22 2021-10-20 1.090 1,101,847 -102,000 0.59% 1,201,013
2021-10-20 2021-10-18 0.940 1,203,847 -875 0.64% 1,131,616
2021-10-07 2021-10-05 1.030 1,204,722 +33,000 0.64% 1,240,864
2021-10-05 2021-09-30 0.890 1,171,722 -87 0.62% 1,042,833
2021-09-21 2021-09-17 0.960 1,171,809 +210,000 0.62% 1,124,937
2021-09-14 2021-09-10 1.010 961,809 -12,000 0.51% 971,427
2021-09-13 2021-09-09 1.010 973,809 +12,000 0.52% 983,547
2021-09-10 2021-09-08 0.970 961,809 +15,000 0.51% 932,955
2021-09-09 2021-09-07 1.030 946,809 -3,350 0.50% 975,213
2021-09-03 2021-09-01 0.860 950,159 -5,000 0.51% 817,137
2021-09-02 2021-08-31 0.780 955,159 -250 0.51% 745,024
2021-07-30 2021-07-28 0.770 955,409 -357,000 0.51% 735,665
2021-07-28 2021-07-26 0.800 1,312,409 +21,000 0.70% 1,049,927
2021-07-21 2021-07-19 0.910 1,291,409 -24,000 0.69% 1,175,182
2021-07-15 2021-07-13 0.960 1,315,409 -250 0.70% 1,262,793
2021-06-30 2021-06-28 1.000 1,315,659 +9,000 0.70% 1,315,659
2021-06-28 2021-06-24 1.030 1,306,659 +12,000 0.69% 1,345,859
2021-06-25 2021-06-23 1.030 1,294,659 -1,250 0.69% 1,333,499
2021-05-26 2021-05-24 1.070 1,295,909 +14,875 0.69% 1,386,623
2021-05-14 2021-05-12 1.180 1,281,034 -500 0.68% 1,511,620
2021-05-12 2021-05-10 1.290 1,281,534 -51,000 0.68% 1,653,179
2021-05-11 2021-05-07 1.180 1,332,534 -21,000 0.71% 1,572,390
2021-05-05 2021-05-03 1.060 1,353,534 +189,000 0.72% 1,434,746
2021-05-03 2021-04-29 1.030 1,164,534 +13,065 0.62% 1,199,470
2021-04-22 2021-04-20 1.040 1,151,469 -6,000 0.61% 1,197,528
2021-04-20 2021-04-16 1.060 1,157,469 +5,993 0.62% 1,226,917
2021-04-19 2021-04-15 1.040 1,151,476 -3,000 0.61% 1,197,535
2021-04-14 2021-04-12 1.040 1,154,476 -9,000 0.61% 1,200,655
2021-04-12 2021-04-08 1.110 1,163,476 +12,000 0.62% 1,291,458
2021-04-09 2021-04-07 1.090 1,151,476 +9,000 0.61% 1,255,109
2021-04-08 2021-04-01 1.090 1,142,476 -500 0.61% 1,245,299
2021-04-01 2021-03-30 1.070 1,142,976 -250 0.61% 1,222,984
2021-03-25 2021-03-23 1.140 1,143,226 -39,000 0.61% 1,303,278
2021-03-19 2021-03-17 1.140 1,182,226 -5,000 0.63% 1,347,738
2021-03-11 2021-03-09 1.140 1,187,226 +51,000 0.63% 1,353,438
2021-03-10 2021-03-08 1.140 1,136,226 -9,000 0.60% 1,295,298
2021-02-26 2021-02-24 1.160 1,145,226 +21,000 0.61% 1,328,462
2021-02-25 2021-02-23 1.290 1,124,226 -12,000 0.60% 1,450,252
2021-02-24 2021-02-22 1.330 1,136,226 -21,000 0.60% 1,511,181
2021-02-23 2021-02-19 1.340 1,157,226 -12,000 0.62% 1,550,683
2021-02-22 2021-02-18 1.360 1,169,226 -33,000 0.62% 1,590,147
2021-02-19 2021-02-17 1.330 1,202,226 -48,000 0.64% 1,598,961
2021-02-18 2021-02-16 1.230 1,250,226 -18,000 0.66% 1,537,778
2021-02-16 2021-02-09 1.200 1,268,226 +6,000 0.67% 1,521,871
2021-02-04 2021-02-02 1.140 1,262,226 +12,000 0.67% 1,438,938
2021-02-03 2021-02-01 1.160 1,250,226 -10,200 0.66% 1,450,262
2021-02-01 2021-01-28 1.070 1,260,426 -250 0.67% 1,348,656
2021-01-25 2021-01-21 1.210 1,260,676 -81,350 0.67% 1,525,418
2021-01-20 2021-01-18 1.310 1,342,026 -102,000 0.71% 1,758,054
2021-01-18 2021-01-14 1.100 1,444,026 -2,875 0.77% 1,588,429
2021-01-08 2021-01-06 1.110 1,446,901 +30,000 0.77% 1,606,060
2021-01-04 2020-12-29 1.140 1,416,901 -39,000 0.75% 1,615,267
2020-12-30 2020-12-28 1.180 1,455,901 -12,000 0.77% 1,717,963
2020-12-29 2020-12-24 1.160 1,467,901 +87,000 0.78% 1,702,765
2020-12-28 2020-12-22 1.190 1,380,901 +33,000 0.73% 1,643,272
2020-12-23 2020-12-21 1.400 1,347,901 +111,000 0.72% 1,887,061
2020-12-21 2020-12-17 0.870 1,236,901 -1,500 0.66% 1,076,104
2020-12-14 2020-12-10 0.940 1,238,401 -276 0.66% 1,164,097
2020-12-11 2020-12-09 0.910 1,238,677 +18,000 0.66% 1,127,196
2020-12-10 2020-12-08 0.960 1,220,677 -18,000 0.65% 1,171,850
2020-12-09 2020-12-07 1.010 1,238,677 -54,000 0.66% 1,251,064
2020-12-04 2020-12-02 0.850 1,292,677 +18,000 0.69% 1,098,775
2020-11-26 2020-11-24 0.920 1,274,677 -39,000 0.68% 1,172,703
2020-11-23 2020-11-19 0.850 1,313,677 -24,250 0.70% 1,116,625
2020-11-11 2020-11-09 0.850 1,337,927 +103,750 0.71% 1,137,238
2020-11-10 2020-11-06 0.890 1,234,177 +21,000 0.66% 1,098,418
2020-11-06 2020-11-04 0.920 1,213,177 +21,000 0.64% 1,116,123
2020-11-03 2020-10-30 0.890 1,192,177 +1,000 0.63% 1,061,038
2020-10-28 2020-10-23 1.060 1,191,177 +78,000 0.63% 1,262,648
2020-10-27 2020-10-22 1.100 1,113,177 +12,000 0.59% 1,224,495
2020-10-23 2020-10-21 0.950 1,101,177 -500 0.59% 1,046,118
2020-10-12 2020-10-08 0.960 1,101,677 +120,000 0.59% 1,057,610
2020-10-09 2020-10-07 0.900 981,677 -500 0.52% 883,509
2020-09-25 2020-09-23 1.000 982,177 -6,000 0.52% 982,177
2020-09-22 2020-09-18 1.100 988,177 +3,000 0.53% 1,086,995
2020-09-15 2020-09-11 1.120 985,177 +250 0.52% 1,103,398
2020-09-14 2020-09-10 1.130 984,927 +6,000 0.52% 1,112,968
2020-09-11 2020-09-09 1.130 978,927 +21,000 0.52% 1,106,188
2020-09-10 2020-09-08 1.130 957,927 +6,000 0.51% 1,082,458
2020-09-04 2020-09-02 1.250 951,927 -66,000 0.51% 1,189,909
2020-09-02 2020-08-31 1.210 1,017,927 +36,000 0.54% 1,231,692
2020-09-01 2020-08-28 1.280 981,927 -3,500 0.52% 1,256,867
2020-08-24 2020-08-20 1.400 985,427 -50 0.52% 1,379,598
2020-08-18 2020-08-14 1.410 985,477 -3,250 0.52% 1,389,523
2020-08-13 2020-08-11 1.430 988,727 +42,000 0.53% 1,413,880
2020-08-12 2020-08-10 1.470 946,727 -33,000 0.50% 1,391,689
2020-08-11 2020-08-07 1.500 979,727 -27,000 0.52% 1,469,590
2020-08-07 2020-08-05 1.370 1,006,727 +21,000 0.54% 1,379,216
2020-08-06 2020-08-04 1.380 985,727 -21,000 0.52% 1,360,303
2020-08-05 2020-08-03 1.420 1,006,727 +21,000 0.54% 1,429,552
2020-08-04 2020-07-31 1.420 985,727 -99,000 0.52% 1,399,732
2020-07-30 2020-07-28 1.390 1,084,727 +29,500 0.58% 1,507,771
2020-07-29 2020-07-27 1.400 1,055,227 +99,000 0.56% 1,477,318
2020-07-27 2020-07-23 1.510 956,227 +24,000 0.51% 1,443,903
2020-07-24 2020-07-22 1.440 932,227 +66,000 0.50% 1,342,407
2020-07-23 2020-07-21 1.510 866,227 -39,000 0.46% 1,308,003
2020-07-22 2020-07-20 1.420 905,227 +57,000 0.48% 1,285,422
2020-07-21 2020-07-17 1.500 848,227 -6,000 0.45% 1,272,340
2020-07-20 2020-07-16 1.380 854,227 +33,000 0.45% 1,178,833
2020-07-17 2020-07-15 1.600 821,227 -374,450 0.44% 1,313,963
2020-07-16 2020-07-14 1.080 1,195,677 +21,000 0.64% 1,291,331
2020-07-15 2020-07-13 1.220 1,174,677 +100,750 0.62% 1,433,106
2020-07-13 2020-07-09 1.350 1,073,927 +3,000 0.57% 1,449,801
2020-07-10 2020-07-08 1.360 1,070,927 -9,000 0.57% 1,456,461
2020-07-09 2020-07-07 1.400 1,079,927 +30,000 0.57% 1,511,898
2020-07-08 2020-07-06 1.370 1,049,927 +79,650 0.56% 1,438,400
2020-07-06 2020-07-02 1.510 970,277 -15,000 0.52% 1,465,118
2020-07-03 2020-06-30 1.660 985,277 +254,000 0.52% 1,635,560
2020-07-02 2020-06-29 1.830 731,277 +24,250 0.39% 1,338,237
2020-06-30 2020-06-26 1.600 707,027 -17,525 0.38% 1,131,243
2020-06-29 2020-06-24 0.430 724,552 -500 0.39% 311,557
2020-06-23 2020-06-19 0.405 725,052 -19,950 0.39% 293,646
2020-06-11 2020-06-09 0.420 745,002 -1,000 0.40% 312,901
2020-06-08 2020-06-04 0.410 746,002 -750 0.40% 305,861
2020-06-05 2020-06-03 0.370 746,752 -250 0.40% 276,298
2020-06-03 2020-06-01 0.420 747,002 -750 0.40% 313,741
2020-05-12 2020-05-08 0.510 747,752 -9,000 0.40% 381,354
2020-05-04 2020-04-28 0.450 756,752 -500 0.40% 340,538
2020-04-29 2020-04-27 0.465 757,252 -5,250 0.40% 352,122
2020-04-23 2020-04-21 0.440 762,502 -500 0.41% 335,501
2020-04-15 2020-04-09 0.430 763,002 -9,000 0.41% 328,091
2020-04-03 2020-04-01 0.435 772,002 -500 0.41% 335,821
2020-04-02 2020-03-31 0.440 772,502 -1,250 0.41% 339,901
2020-03-31 2020-03-27 0.475 773,752 -2,100 0.41% 367,532
2020-03-30 2020-03-26 0.490 775,852 -4,200 0.41% 380,167
2020-03-24 2020-03-20 0.460 780,052 -2,250 0.41% 358,824
2020-03-20 2020-03-18 0.490 782,302 +6,350 0.42% 383,328
2020-03-13 2020-03-11 0.600 775,952 +11,700 0.41% 465,571
2020-03-12 2020-03-10 0.580 764,252 -1,500 0.41% 443,266
2020-03-09 2020-03-05 0.650 765,752 -625 0.41% 497,739
2020-03-05 2020-03-03 0.640 766,377 -1,702 0.41% 490,481
2020-02-28 2020-02-26 0.730 768,079 -400 0.41% 560,698
2020-02-17 2020-02-13 0.800 768,479 -1,000 0.41% 614,783
2020-02-11 2020-02-07 0.790 769,479 -702 0.41% 607,888
2020-02-10 2020-02-06 0.750 770,181 -5,775 0.41% 577,636
2020-01-30 2020-01-24 0.810 775,956 +1,200 0.41% 628,524
2020-01-13 2020-01-09 0.840 774,756 -1,200 0.41% 650,795
2020-01-07 2020-01-03 0.910 775,956 -10,100 0.41% 706,120
2019-12-30 2019-12-24 0.760 786,056 -500 0.42% 597,403
2019-12-23 2019-12-19 0.770 786,556 -150 0.42% 605,648
2019-12-19 2019-12-17 0.790 786,706 -1,200 0.42% 621,498
2019-12-16 2019-12-12 0.750 787,906 -500 0.42% 590,929
2019-12-11 2019-12-09 0.750 788,406 -1 0.42% 591,304
2019-12-03 2019-11-29 0.930 788,407 -4,200 0.42% 733,219
2019-11-11 2019-11-07 1.070 792,607 +2,100 0.42% 848,089
2019-11-05 2019-11-01 1.100 790,507 -500 0.42% 869,558
2019-11-04 2019-10-31 1.150 791,007 -7,300 0.42% 909,658
2019-10-18 2019-10-16 0.940 798,307 -1,250 0.42% 750,409
2019-10-15 2019-10-11 0.930 799,557 -5,200 0.43% 743,588
2019-10-10 2019-10-08 0.970 804,757 -250 0.43% 780,614
2019-10-03 2019-09-30 1.010 805,007 +3,588 0.43% 813,057
2019-10-02 2019-09-27 1.020 801,419 +5,400 0.43% 817,447
2019-09-25 2019-09-23 1.040 796,019 -10,750 0.42% 827,860
2019-09-20 2019-09-18 1.010 806,769 -500 0.43% 814,837
2019-09-18 2019-09-16 1.000 807,269 -250 0.43% 807,269
2019-09-17 2019-09-13 0.990 807,519 +3,600 0.43% 799,444
2019-08-19 2019-08-15 1.190 803,919 -36,100 0.43% 956,664
2019-08-14 2019-08-12 1.200 840,019 -500 0.45% 1,008,023
2019-08-09 2019-08-07 1.170 840,519 -450 0.45% 983,407
2019-07-31 2019-07-29 1.260 840,969 -750 0.45% 1,059,621
2019-07-16 2019-07-12 1.240 841,719 +25 0.45% 1,043,732
2019-07-05 2019-07-03 1.370 841,694 -900 0.45% 1,153,121
2019-07-04 2019-07-02 1.300 842,594 -6,500 0.45% 1,095,372
2019-07-03 2019-06-28 1.260 849,094 -1,625 0.45% 1,069,858
2019-06-24 2019-06-20 1.300 850,719 +900 0.45% 1,105,935
2019-06-20 2019-06-18 1.380 849,819 -16,200 0.45% 1,172,750
2019-06-04 2019-05-31 1.180 866,019 -900 0.46% 1,021,902
2019-05-20 2019-05-16 1.230 866,919 -3,500 0.46% 1,066,310
2019-05-15 2019-05-10 1.300 870,419 +12,900 0.46% 1,131,545
2019-04-16 2019-04-12 1.560 857,519 -6,000 0.46% 1,337,730
2019-04-15 2019-04-11 1.510 863,519 -250 0.46% 1,303,914
2019-04-10 2019-04-08 1.560 863,769 +2,500 0.46% 1,347,480
2019-03-29 2019-03-27 1.500 861,269 -2,500 0.46% 1,291,903
2019-03-08 2019-03-06 1.670 863,769 -11,125 0.46% 1,442,494
2019-03-01 2019-02-27 1.450 874,894 +3,900 0.47% 1,268,596
2019-02-28 2019-02-26 1.470 870,994 -13 0.46% 1,280,361
2019-02-27 2019-02-25 1.600 871,007 -32,000 0.46% 1,393,611
2019-02-25 2019-02-21 1.480 903,007 +2,700 0.48% 1,336,450
2019-02-22 2019-02-20 1.470 900,307 +10,200 0.48% 1,323,451
2019-02-21 2019-02-19 1.600 890,107 +900 0.47% 1,424,171
2019-02-20 2019-02-18 1.470 889,207 +600 0.47% 1,307,134
2019-02-15 2019-02-13 1.290 888,607 +12,000 0.47% 1,146,303
2019-02-14 2019-02-12 1.300 876,607 -1,000 0.47% 1,139,589
2019-02-11 2019-02-04 1.380 877,607 -22,500 0.47% 1,211,098
2019-02-08 2019-01-31 1.220 900,107 -1,500 0.48% 1,098,131
2019-01-31 2019-01-29 1.220 901,607 +12,900 0.48% 1,099,961
2019-01-16 2019-01-14 1.230 888,707 -1,250 0.47% 1,093,110
2019-01-15 2019-01-11 1.270 889,957 -4,250 0.47% 1,130,245
2019-01-10 2019-01-08 1.250 894,207 -26 0.48% 1,117,759
2018-12-28 2018-12-24 1.290 894,233 -3,000 0.48% 1,153,561
2018-12-18 2018-12-14 1.250 897,233 -6,000 0.48% 1,121,541
2018-10-11 2018-10-09 1.370 903,233 -500 0.48% 1,237,429
2018-10-03 2018-09-28 1.370 903,733 -18,000 0.48% 1,238,114
2018-09-28 2018-09-26 1.370 921,733 -15,000 0.49% 1,262,774
2018-09-12 2018-09-10 1.310 936,733 -25,800 0.50% 1,227,120
2018-09-10 2018-09-06 1.330 962,533 -2,500 0.51% 1,280,169
2018-07-30 2018-07-26 1.270 965,033 -450 0.51% 1,225,592
2018-07-20 2018-07-18 1.240 965,483 -300 0.51% 1,197,199
2018-07-11 2018-07-09 1.330 965,783 +1,350 0.51% 1,284,491
2018-06-29 2018-06-27 1.400 964,433 -250 0.51% 1,350,206
2018-06-28 2018-06-26 1.470 964,683 -20,100 0.51% 1,418,084
2018-06-21 2018-06-19 1.540 984,783 +6,900 0.52% 1,516,566
2018-06-12 2018-06-08 1.560 977,883 -500 0.52% 1,525,497
2018-06-06 2018-06-04 1.650 978,383 +12,000 0.52% 1,614,332
2018-06-05 2018-06-01 1.650 966,383 -6,275 0.51% 1,594,532
2018-06-04 2018-05-31 1.610 972,658 +4,200 0.52% 1,565,979
2018-06-01 2018-05-30 1.600 968,458 -6,000 0.51% 1,549,533
2018-05-30 2018-05-28 1.640 974,458 +5,100 0.52% 1,598,111
2018-05-29 2018-05-25 1.620 969,358 -150 0.52% 1,570,360
2018-05-25 2018-05-23 1.680 969,508 +1,800 0.52% 1,628,773
2018-05-23 2018-05-18 1.700 967,708 +9,000 0.51% 1,645,104
2018-05-15 2018-05-11 1.730 958,708 -25 0.51% 1,658,565
2018-05-02 2018-04-27 1.690 958,733 +9,000 0.51% 1,620,259
2018-04-13 2018-04-11 1.720 949,733 +950 0.50% 1,633,541
2018-04-11 2018-04-09 1.730 948,783 -1,000 0.50% 1,641,395
2018-04-09 2018-04-04 1.730 949,783 +1,000 0.50% 1,643,125
2018-04-06 2018-04-03 1.740 948,783 -500 0.50% 1,650,882
2018-04-03 2018-03-28 1.770 949,283 -2,000 0.50% 1,680,231
2018-03-29 2018-03-27 1.790 951,283 -9,300 0.51% 1,702,797
2018-03-27 2018-03-23 1.790 960,583 +1,775 0.51% 1,719,444
2018-03-26 2018-03-22 1.830 958,808 -5 0.51% 1,754,619
2018-03-22 2018-03-20 1.830 958,813 +9,300 0.51% 1,754,628
2018-03-21 2018-03-19 1.860 949,513 -1,000 0.50% 1,766,094
2018-03-20 2018-03-16 1.860 950,513 -20,700 0.51% 1,767,954
2018-03-14 2018-03-12 1.880 971,213 +1,700 0.52% 1,825,880
2018-03-09 2018-03-07 1.860 969,513 -2,500 0.52% 1,803,294
2018-03-08 2018-03-06 1.880 972,013 -12,000 0.52% 1,827,384
2018-03-05 2018-03-01 1.850 984,013 +10,200 0.52% 1,820,424
2018-02-20 2018-02-13 1.880 973,813 +9,900 0.52% 1,830,768
2018-02-08 2018-02-06 1.870 963,913 -10,200 0.51% 1,802,517
2018-02-02 2018-01-31 1.980 974,113 +6,900 0.52% 1,928,744
2018-02-01 2018-01-30 1.970 967,213 +9,000 0.51% 1,905,410
2018-01-31 2018-01-29 2.030 958,213 +1,200 0.51% 1,945,172
2018-01-30 2018-01-26 2.030 957,013 +5,992 0.51% 1,942,736
2018-01-29 2018-01-25 1.990 951,021 +11,500 0.51% 1,892,532
2018-01-26 2018-01-24 1.990 939,521 +3,000 0.50% 1,869,647
2018-01-25 2018-01-23 2.000 936,521 -5,050 0.50% 1,873,042
2018-01-24 2018-01-22 2.000 941,571 +12,000 0.50% 1,883,142
2018-01-23 2018-01-19 2.080 929,571 -6 0.49% 1,933,508
2018-01-22 2018-01-18 2.070 929,577 -1,775 0.49% 1,924,224
2018-01-19 2018-01-17 2.160 931,352 +12,000 0.50% 2,011,720
2018-01-18 2018-01-16 2.170 919,352 -2,500 0.49% 1,994,994
2018-01-17 2018-01-15 2.200 921,852 -18,000 0.49% 2,028,074
2018-01-15 2018-01-11 2.250 939,852 -9,000 0.50% 2,114,667
2018-01-12 2018-01-10 2.250 948,852 -12,300 0.50% 2,134,917
2018-01-10 2018-01-08 2.150 961,152 +12,000 0.51% 2,066,477
2018-01-09 2018-01-05 2.060 949,152 -12,000 0.50% 1,955,253
2018-01-08 2018-01-04 1.970 961,152 +6,000 0.51% 1,893,469
2017-12-29 2017-12-27 1.920 955,152 -5,000 0.51% 1,833,892
2017-12-18 2017-12-14 1.900 960,152 -8,100 0.51% 1,824,289
2017-12-15 2017-12-13 2.000 968,252 -300 0.51% 1,936,504
2017-12-11 2017-12-07 1.860 968,552 +7,500 0.51% 1,801,507
2017-12-08 2017-12-06 1.840 961,052 +600 0.51% 1,768,336
2017-12-07 2017-12-05 1.940 960,452 +24,000 0.51% 1,863,277
2017-12-06 2017-12-04 1.950 936,452 +9,500 0.50% 1,826,081
2017-12-05 2017-12-01 2.010 926,952 -250 0.49% 1,863,174
2017-12-04 2017-11-30 1.980 927,202 -5,650 0.49% 1,835,860
2017-11-30 2017-11-28 2.190 932,852 -250 0.50% 2,042,946
2017-11-29 2017-11-27 2.160 933,102 -500 0.50% 2,015,500
2017-11-24 2017-11-22 2.200 933,602 -250 0.50% 2,053,924
2017-11-20 2017-11-16 2.220 933,852 +4,800 0.50% 2,073,151
2017-11-17 2017-11-15 2.230 929,052 -250 0.49% 2,071,786
2017-11-15 2017-11-13 2.300 929,302 -18,050 0.49% 2,137,395
2017-11-14 2017-11-10 2.290 947,352 -1,000 0.50% 2,169,436
2017-11-09 2017-11-07 2.300 948,352 +26 0.50% 2,181,210
2017-11-08 2017-11-06 2.300 948,326 +12,000 0.50% 2,181,150
2017-11-06 2017-11-02 2.350 936,326 +10,200 0.50% 2,200,366
2017-11-03 2017-11-01 2.350 926,126 -625 0.49% 2,176,396
2017-11-02 2017-10-31 2.350 926,751 +16,200 0.49% 2,177,865
2017-10-31 2017-10-27 2.460 910,551 +12,000 0.48% 2,239,955
2017-10-27 2017-10-25 2.470 898,551 +15,000 0.48% 2,219,421
2017-10-20 2017-10-18 2.450 883,551 +19,200 0.47% 2,164,700
2017-10-18 2017-10-16 2.500 864,351 -9,000 0.46% 2,160,877
2017-10-17 2017-10-13 2.490 873,351 +9,000 0.46% 2,174,644
2017-10-16 2017-10-12 2.440 864,351 -250 0.46% 2,109,016
2017-10-11 2017-10-09 2.450 864,601 -15,900 0.46% 2,118,272
2017-10-04 2017-09-29 2.260 880,501 +12,000 0.47% 1,989,932
2017-09-27 2017-09-25 2.250 868,501 +8,400 0.46% 1,954,127
2017-09-26 2017-09-22 2.320 860,101 -8,400 0.46% 1,995,434
2017-09-22 2017-09-20 2.290 868,501 +6,000 0.46% 1,988,867
2017-09-21 2017-09-19 2.300 862,501 +6,000 0.46% 1,983,752
2017-09-14 2017-09-12 2.320 856,501 -725 0.46% 1,987,082
2017-09-08 2017-09-06 2.330 857,226 -50,000 0.46% 1,997,337
2017-09-07 2017-09-05 2.330 907,226 -900 0.48% 2,113,837
2017-09-06 2017-09-04 2.260 908,126 -17,100 0.48% 2,052,365
2017-09-05 2017-09-01 2.250 925,226 -5,400 0.49% 2,081,758
2017-08-30 2017-08-28 2.250 930,626 -250 0.49% 2,093,908
2017-08-22 2017-08-18 2.300 930,876 +9,600 0.49% 2,141,015
2017-08-14 2017-08-10 2.330 921,276 -125 0.49% 2,146,573
2017-08-08 2017-08-04 2.400 921,401 -500 0.49% 2,211,362
2017-08-07 2017-08-03 2.290 921,901 +900 0.49% 2,111,153
2017-08-04 2017-08-02 2.360 921,001 +9,300 0.49% 2,173,562
2017-08-02 2017-07-31 2.450 911,701 +8,625 0.48% 2,233,667
2017-07-27 2017-07-25 2.330 903,076 +3,000 0.48% 2,104,167
2017-07-21 2017-07-19 2.350 900,076 -12,000 0.48% 2,115,179
2017-07-20 2017-07-18 2.290 912,076 +2,400 0.48% 2,088,654
2017-07-19 2017-07-17 2.230 909,676 -3,000 0.48% 2,028,577
2017-07-17 2017-07-13 2.240 912,676 -1,000 0.49% 2,044,394
2017-07-05 2017-07-03 2.300 913,676 -5 0.49% 2,101,455
2017-07-03 2017-06-29 2.240 913,681 -1,500 0.49% 2,046,645
2017-06-29 2017-06-27 2.280 915,181 +12,000 0.49% 2,086,613
2017-06-27 2017-06-23 2.440 903,181 -500 0.48% 2,203,762
2017-06-23 2017-06-21 2.360 903,681 -3,900 0.48% 2,132,687
2017-06-21 2017-06-19 2.440 907,581 +3,000 0.48% 2,214,498
2017-06-16 2017-06-14 2.490 904,581 -2,500 0.48% 2,252,407
2017-06-15 2017-06-13 2.500 907,081 -11,400 0.48% 2,267,702
2017-06-14 2017-06-12 2.350 918,481 -4,800 0.49% 2,158,430
2017-06-13 2017-06-09 2.380 923,281 +11,400 0.49% 2,197,409
2017-06-08 2017-06-06 2.440 911,881 -525 0.48% 2,224,990
2017-06-06 2017-06-02 2.550 912,406 +6,000 0.48% 2,326,635
2017-06-02 2017-05-31 2.550 906,406 +4,800 0.48% 2,311,335
2017-06-01 2017-05-29 2.700 901,606 +15,900 0.48% 2,434,336
2017-05-29 2017-05-25 2.750 885,706 -20,650 0.47% 2,435,691
2017-05-24 2017-05-22 2.600 906,356 +6,000 0.48% 2,356,526
2017-05-23 2017-05-19 2.750 900,356 -8,950 0.48% 2,475,979
2017-05-19 2017-05-17 2.280 909,306 -750 0.48% 2,073,218
2017-05-11 2017-05-09 2.270 910,056 -1,500 0.48% 2,065,827
2017-04-27 2017-04-25 2.450 911,556 -3,300 0.48% 2,233,312
2017-04-26 2017-04-24 2.450 914,856 -450 0.49% 2,241,397
2017-04-07 2017-04-05 2.600 915,306 -30,000 0.49% 2,379,796
2017-04-05 2017-03-31 2.600 945,306 -2,800 0.50% 2,457,796
2017-04-03 2017-03-30 2.700 948,106 -3,900 0.50% 2,559,886
2017-03-27 2017-03-23 2.800 952,006 +20,100 0.51% 2,665,617
2017-03-23 2017-03-21 2.850 931,906 -12 0.50% 2,655,932
2017-03-16 2017-03-14 2.800 931,918 -600 0.50% 2,609,370
2017-03-13 2017-03-09 2.800 932,518 +30,000 0.50% 2,611,050
2017-03-07 2017-03-03 2.850 902,518 -3,000 0.48% 2,572,176
2017-02-27 2017-02-23 3.000 905,518 -9,000 0.48% 2,716,554
2017-02-23 2017-02-21 3.150 914,518 -1,900 0.49% 2,880,732
2017-02-22 2017-02-20 2.950 916,418 -12,000 0.49% 2,703,433
2017-02-21 2017-02-17 3.000 928,418 -13 0.49% 2,785,254
2017-02-17 2017-02-15 3.100 928,431 -15,950 0.49% 2,878,136
2017-02-16 2017-02-14 2.950 944,381 -10,450 0.50% 2,785,924
2017-02-15 2017-02-13 3.050 954,831 -250 0.51% 2,912,235
2017-02-13 2017-02-09 2.900 955,081 -2,100 0.51% 2,769,735
2017-02-10 2017-02-08 2.900 957,181 -500 0.51% 2,775,825
2017-02-08 2017-02-06 2.850 957,681 -1,500 0.51% 2,729,391
2017-02-07 2017-02-03 2.900 959,181 +5,100 0.51% 2,781,625
2017-02-06 2017-02-02 2.950 954,081 -9,000 0.51% 2,814,539
2017-02-02 2017-01-27 3.050 963,081 -10,200 0.51% 2,937,397
2017-02-01 2017-01-25 3.050 973,281 +11,250 0.52% 2,968,507
2017-01-18 2017-01-16 2.900 962,031 -39,000 0.51% 2,789,890
2017-01-17 2017-01-13 2.900 1,001,031 +3,000 0.53% 2,902,990
2017-01-16 2017-01-12 2.900 998,031 +10,200 0.55% 2,894,290
2017-01-13 2017-01-11 2.900 987,831 -30,000 0.54% 2,864,710
2017-01-11 2017-01-09 3.050 1,017,831 -1,250 0.56% 3,104,385
2017-01-09 2017-01-05 3.150 1,019,081 +31,250 0.56% 3,210,105
2017-01-05 2017-01-03 2.800 987,831 +21,000 0.54% 2,765,927
2017-01-04 2016-12-30 2.750 966,831 -3,000 0.53% 2,658,785
2017-01-03 2016-12-29 2.650 969,831 -9,000 0.53% 2,570,052
2016-12-21 2016-12-19 2.950 978,831 -16,800 0.54% 2,887,551
2016-12-20 2016-12-16 3.050 995,631 -13,700 0.55% 3,036,675
2016-12-19 2016-12-15 3.150 1,009,331 +54,000 0.55% 3,179,393
2016-12-16 2016-12-14 3.350 955,331 +21,600 0.52% 3,200,359
2016-12-15 2016-12-13 2.850 933,731 -30 0.51% 2,661,133
2016-12-14 2016-12-12 2.900 933,761 -1,800 0.51% 2,707,907
2016-12-12 2016-12-08 2.950 935,561 -15,900 0.51% 2,759,905
2016-12-09 2016-12-07 3.150 951,461 +27,900 0.52% 2,997,102
2016-12-08 2016-12-06 3.150 923,561 -15,650 0.51% 2,909,217
2016-12-07 2016-12-05 3.600 939,211 +10,200 0.52% 3,381,160
2016-12-06 2016-12-02 3.800 929,011 -2,700 0.51% 3,530,242
2016-12-01 2016-11-29 3.900 931,711 +3,000 0.51% 3,633,673
2016-11-29 2016-11-25 4.000 928,711 -13,800 0.51% 3,714,844
2016-11-25 2016-11-23 3.950 942,511 +23,100 0.52% 3,722,918
2016-11-24 2016-11-22 3.950 919,411 +19,200 0.50% 3,631,673
2016-11-23 2016-11-21 3.900 900,211 -2,100 0.49% 3,510,823
2016-11-22 2016-11-18 3.900 902,311 +11,100 0.50% 3,519,013
2016-11-18 2016-11-16 4.250 891,211 -14,400 0.49% 3,787,647
2016-11-16 2016-11-14 4.150 905,611 +1,800 0.50% 3,758,286
2016-11-15 2016-11-11 4.200 903,811 -300 0.50% 3,796,006
2016-11-14 2016-11-10 4.050 904,111 -6,000 0.50% 3,661,650
2016-11-11 2016-11-09 3.900 910,111 +3,000 0.50% 3,549,433
2016-11-10 2016-11-08 4.050 907,111 -3,000 0.50% 3,673,800
2016-11-09 2016-11-07 4.200 910,111 +6,000 0.50% 3,822,466
2016-11-08 2016-11-04 4.150 904,111 +1,200 0.50% 3,752,061
2016-11-07 2016-11-03 4.150 902,911 +300 0.50% 3,747,081
2016-11-04 2016-11-02 4.250 902,611 -3,600 0.50% 3,836,097
2016-11-03 2016-11-01 4.350 906,211 +9,000 0.50% 3,942,018
2016-11-02 2016-10-31 3.700 897,211 -58,800 0.49% 3,319,681
2016-11-01 2016-10-28 4.300 956,011 -10,800 0.52% 4,110,847
2016-10-31 2016-10-27 4.550 966,811 +16,200 0.53% 4,398,990
2016-10-28 2016-10-26 4.400 950,611 -15,000 0.53% 4,182,688
2016-10-27 2016-10-25 4.750 965,611 -7,400 0.54% 4,586,652
2016-10-26 2016-10-24 5.000 973,011 +6,900 0.54% 4,865,055
2016-10-25 2016-10-20 5.000 966,111 +58,850 0.54% 4,830,555
2016-10-24 2016-10-19 4.850 907,261 +1,200 0.51% 4,400,216
2016-10-20 2016-10-18 4.900 906,061 -36,925 0.51% 4,439,699
2016-10-19 2016-10-17 5.100 942,986 +56,950 0.53% 4,809,229
2016-10-18 2016-10-14 4.850 886,036 -12,900 0.50% 4,297,275
2016-10-17 2016-10-13 4.950 898,936 -14,850 0.50% 4,449,733
2016-10-14 2016-10-12 4.600 913,786 +7,500 0.51% 4,203,416
2016-10-13 2016-10-11 4.750 906,286 +18,300 0.51% 4,304,858
2016-10-12 2016-10-07 4.950 887,986 +129,850 0.50% 4,395,531
2016-10-11 2016-10-06 5.000 758,136 -86,250 0.42% 3,790,680
2016-10-07 2016-10-05 2.900 844,386 -36,000 0.47% 2,448,719
2016-10-06 2016-10-04 3.000 880,386 +9,298 0.49% 2,641,158
2016-10-05 2016-10-03 3.100 871,088 +16,500 0.49% 2,700,373
2016-10-04 2016-09-30 2.900 854,588 +14,725 0.48% 2,478,305
2016-10-03 2016-09-29 2.950 839,863 -3,000 0.47% 2,477,596
2016-09-30 2016-09-28 3.300 842,863 +55,525 0.47% 2,781,448
2016-09-29 2016-09-27 3.150 787,338 -67,650 0.44% 2,480,115
2016-09-26 2016-09-22 1.650 854,988 +12,000 0.48% 1,410,730
2016-09-21 2016-09-19 1.660 842,988 -125 0.47% 1,399,360
2016-09-15 2016-09-13 1.660 843,113 -100 0.47% 1,399,568
2016-09-13 2016-09-09 1.700 843,213 -2,250 0.47% 1,433,462
2016-09-12 2016-09-08 1.680 845,463 -250 0.47% 1,420,378
2016-09-07 2016-09-05 1.660 845,713 +2,400 0.47% 1,403,884
2016-09-06 2016-09-02 1.620 843,313 -600 0.47% 1,366,167
2016-09-01 2016-08-30 1.560 843,913 -2,250 0.47% 1,316,504
2016-08-29 2016-08-25 1.580 846,163 -500 0.47% 1,336,938
2016-08-26 2016-08-24 1.570 846,663 -150 0.47% 1,329,261
2016-08-22 2016-08-18 1.540 846,813 -3,250 0.47% 1,304,092
2016-08-17 2016-08-15 1.610 850,063 -500 0.48% 1,368,601
2016-08-15 2016-08-11 1.630 850,563 -250 0.48% 1,386,418
2016-07-26 2016-07-22 1.600 850,813 -250 0.48% 1,361,301
2016-07-18 2016-07-14 1.620 851,063 -250 0.48% 1,378,722
2016-07-15 2016-07-13 1.620 851,313 -500 0.48% 1,379,127
2016-07-13 2016-07-11 1.610 851,813 -900 0.48% 1,371,419
2016-07-12 2016-07-08 1.660 852,713 -25 0.48% 1,415,504
2016-07-07 2016-07-05 1.610 852,738 +17,000 0.48% 1,372,908
2016-06-28 2016-06-24 1.630 835,738 -250 0.47% 1,362,253
2016-06-22 2016-06-20 1.660 835,988 -500 0.47% 1,387,740
2016-06-20 2016-06-16 1.690 836,488 -750 0.47% 1,413,665
2016-06-16 2016-06-14 1.740 837,238 -125 0.47% 1,456,794
2016-06-06 2016-06-02 1.740 837,363 -3,650 0.47% 1,457,012
2016-06-01 2016-05-30 1.730 841,013 -2,400 0.47% 1,454,952
2016-05-27 2016-05-25 1.730 843,413 +600 0.47% 1,459,104
2016-05-19 2016-05-17 1.790 842,813 +900 0.47% 1,508,635
2016-05-16 2016-05-12 1.820 841,913 -500 0.47% 1,532,282
2016-05-12 2016-05-10 1.870 842,413 +14,700 0.47% 1,575,312
2016-05-10 2016-05-06 1.980 827,713 +1,800 0.46% 1,638,872
2016-04-26 2016-04-22 1.800 825,913 +10,200 0.46% 1,486,643
2016-04-20 2016-04-18 1.800 815,713 -16,800 0.46% 1,468,283
2016-04-19 2016-04-15 1.750 832,513 +10,800 0.47% 1,456,898
2016-04-15 2016-04-13 1.780 821,713 +6,000 0.46% 1,462,649
2016-04-08 2016-04-06 1.790 815,713 -1,250 0.46% 1,460,126
2016-03-22 2016-03-18 2.030 816,963 +900 0.46% 1,658,435
2016-03-21 2016-03-17 2.030 816,063 -2,500 0.46% 1,656,608
2016-03-16 2016-03-14 2.130 818,563 +7,200 0.46% 1,743,539
2016-03-14 2016-03-10 2.070 811,363 -1,250 0.46% 1,679,521
2016-03-10 2016-03-08 2.310 812,613 -51,600 0.46% 1,877,136
2016-03-04 2016-03-02 1.480 864,213 -18,600 0.49% 1,279,035
2016-02-24 2016-02-22 1.280 882,813 +34,800 0.50% 1,130,001
2016-02-22 2016-02-18 1.300 848,013 -5,000 0.48% 1,102,417
2016-02-18 2016-02-16 1.300 853,013 -27,300 0.48% 1,108,917
2016-01-29 2016-01-27 1.160 880,313 +24,900 0.50% 1,021,163
2016-01-22 2016-01-20 1.480 855,413 +24,100 0.48% 1,266,011
2016-01-21 2016-01-19 1.600 831,313 +9,900 0.47% 1,330,101
2016-01-04 2015-12-29 1.640 821,413 -375 0.46% 1,347,117
2015-12-10 2015-12-08 1.950 821,788 -2,500 0.47% 1,602,487
2015-11-27 2015-11-25 2.030 824,288 -24,700 0.47% 1,673,305
2015-11-24 2015-11-20 2.090 848,988 -2 0.49% 1,774,385
2015-11-20 2015-11-18 2.080 848,990 +2,400 0.49% 1,765,899
2015-11-18 2015-11-16 2.120 846,590 -750 0.49% 1,794,771
2015-11-16 2015-11-12 2.160 847,340 -750 0.49% 1,830,254
2015-11-06 2015-11-04 2.240 848,090 -1,750 0.49% 1,899,722
2015-11-05 2015-11-03 2.300 849,840 -2,000 0.49% 1,954,632
2015-11-04 2015-11-02 2.250 851,840 +59,700 0.49% 1,916,640
2015-11-03 2015-10-30 2.290 792,140 -4,500 0.45% 1,814,001
2015-10-30 2015-10-28 2.230 796,640 +2,400 0.46% 1,776,507
2015-10-28 2015-10-26 2.260 794,240 -21,000 0.46% 1,794,982
2015-10-27 2015-10-23 2.300 815,240 -500 0.47% 1,875,052
2015-10-06 2015-10-02 2.310 815,740 +9,900 0.47% 1,884,359
2015-09-23 2015-09-21 2.470 805,840 +1,500 0.47% 1,990,425
2015-09-21 2015-09-17 2.470 804,340 -37 0.46% 1,986,720
2015-09-18 2015-09-16 2.500 804,377 -6,600 0.47% 2,010,942
2015-09-15 2015-09-11 2.500 810,977 +1,200 0.47% 2,027,442
2015-09-11 2015-09-09 2.500 809,777 +6,600 0.47% 2,024,442
2015-09-07 2015-09-02 2.490 803,177 -10,200 0.46% 1,999,911
2015-09-01 2015-08-28 2.550 813,377 -250 0.47% 2,074,111
2015-08-31 2015-08-27 2.500 813,627 -9,600 0.47% 2,034,067
2015-08-28 2015-08-26 2.430 823,227 +9,600 0.48% 2,000,442
2015-08-27 2015-08-25 2.430 813,627 -900 0.47% 1,977,114
2015-08-19 2015-08-17 2.950 814,527 +9,900 0.47% 2,402,855
2015-08-18 2015-08-14 3.000 804,627 -250 0.47% 2,413,881
2015-08-06 2015-08-04 3.000 804,877 -250 0.47% 2,414,631
2015-08-04 2015-07-31 3.000 805,127 -21,000 0.47% 2,415,381
2015-08-03 2015-07-30 3.000 826,127 -1,250 0.49% 2,478,381
2015-07-30 2015-07-28 3.100 827,377 +21,000 0.49% 2,564,869
2015-07-24 2015-07-22 3.450 806,377 +5,750 0.47% 2,782,001
2015-07-22 2015-07-20 3.350 800,627 -15,000 0.47% 2,682,100
2015-07-21 2015-07-17 3.450 815,627 -14,700 0.48% 2,813,913
2015-07-20 2015-07-16 3.450 830,327 -600 0.49% 2,864,628
2015-07-17 2015-07-15 3.600 830,927 -11,400 0.49% 2,991,337
2015-07-16 2015-07-14 3.400 842,327 +11,925 0.50% 2,863,912
2015-07-15 2015-07-13 3.500 830,402 +4,850 0.49% 2,906,407
2015-07-14 2015-07-10 3.250 825,552 +15,000 0.49% 2,683,044
2015-07-13 2015-07-09 3.050 810,552 +23,400 0.48% 2,472,184
2015-07-10 2015-07-08 2.500 787,152 +87 0.46% 1,967,880
2015-07-09 2015-07-07 3.000 787,065 -7,400 0.46% 2,361,195
2015-07-08 2015-07-06 3.200 794,465 -1,800 0.47% 2,542,288
2015-07-07 2015-07-03 3.850 796,265 +900 0.47% 3,065,620
2015-07-06 2015-07-02 4.200 795,365 -600 0.47% 3,340,533
2015-07-02 2015-06-29 4.500 795,965 +9,725 0.47% 3,581,842
2015-06-30 2015-06-26 4.500 786,240 +11,400 0.46% 3,538,080
2015-06-26 2015-06-24 4.750 774,840 -4,100 0.46% 3,680,490
2015-06-25 2015-06-23 4.750 778,940 -6,500 0.46% 3,699,965
2015-06-23 2015-06-19 4.900 785,440 -25,625 0.46% 3,848,656
2015-06-22 2015-06-18 5.100 811,065 -5,700 0.48% 4,136,431
2015-06-17 2015-06-15 5.300 816,765 -750 0.48% 4,328,854
2015-06-15 2015-06-11 5.300 817,515 +725 0.48% 4,332,829
2015-06-12 2015-06-10 5.300 816,790 -29,100 0.48% 4,328,987
2015-06-11 2015-06-09 5.500 845,890 +23,700 0.50% 4,652,395
2015-06-10 2015-06-08 5.500 822,190 +12,150 0.49% 4,522,045
2015-06-09 2015-06-05 5.400 810,040 +21,000 0.48% 4,374,216
2015-06-08 2015-06-04 5.600 789,040 -7,250 0.47% 4,418,624
2015-06-05 2015-06-03 5.600 796,290 +1,200 0.47% 4,459,224
2015-06-04 2015-06-02 5.500 795,090 -550 0.47% 4,372,995
2015-06-03 2015-06-01 5.700 795,640 -1,625 0.47% 4,535,148
2015-06-02 2015-05-29 5.600 797,265 -2,100 0.47% 4,464,684
2015-06-01 2015-05-28 5.700 799,365 +1,200 0.47% 4,556,380
2015-05-29 2015-05-27 5.900 798,165 +9,700 0.47% 4,709,173
2015-05-28 2015-05-26 5.700 788,465 +700 0.47% 4,494,250
2015-05-27 2015-05-22 6.000 787,765 -36,400 0.47% 4,726,590
2015-05-26 2015-05-21 5.400 824,165 -250 0.49% 4,450,491
2015-05-22 2015-05-20 5.500 824,415 -5,000 0.49% 4,534,282
2015-05-21 2015-05-19 5.700 829,415 -250 0.49% 4,727,665
2015-05-20 2015-05-18 5.400 829,665 -28,625 0.49% 4,480,191
2015-05-18 2015-05-14 4.650 858,290 +6,300 0.51% 3,991,048
2015-05-12 2015-05-08 4.900 851,990 -2,100 0.50% 4,174,751
2015-05-11 2015-05-07 4.850 854,090 -1,500 0.51% 4,142,336
2015-05-08 2015-05-06 5.000 855,590 -1,250 0.51% 4,277,950
2015-05-06 2015-05-04 5.000 856,840 +16,200 0.51% 4,284,200
2015-05-05 2015-04-30 5.300 840,640 -10,000 0.50% 4,455,392
2015-05-04 2015-04-29 5.200 850,640 -2,000 0.50% 4,423,328
2015-04-30 2015-04-28 5.300 852,640 -6,605 0.50% 4,518,992
2015-04-29 2015-04-27 4.950 859,245 +3,900 0.51% 4,253,263
2015-04-28 2015-04-24 4.800 855,345 +6,000 0.51% 4,105,656
2015-04-24 2015-04-22 4.900 849,345 +250 0.50% 4,161,790
2015-04-23 2015-04-21 4.800 849,095 +9,850 0.50% 4,075,656
2015-04-22 2015-04-20 4.600 839,245 +15,250 0.50% 3,860,527
2015-04-21 2015-04-17 4.900 823,995 -16,250 0.49% 4,037,575
2015-04-20 2015-04-16 5.300 840,245 -7,050 0.50% 4,453,298
2015-04-17 2015-04-15 5.400 847,295 -19,825 0.50% 4,575,393
2015-04-16 2015-04-14 5.100 867,120 -1,325 0.51% 4,422,312
2015-04-15 2015-04-13 4.400 868,445 -3,250 0.51% 3,821,158
2015-04-14 2015-04-10 4.000 871,695 -3,325 0.52% 3,486,780
2015-04-13 2015-04-09 3.900 875,020 -5,900 0.52% 3,412,578
2015-04-10 2015-04-08 3.600 880,920 +5,100 0.52% 3,171,312
2015-04-09 2015-04-02 3.350 875,820 +17,400 0.52% 2,933,997
2015-04-08 2015-04-01 3.350 858,420 -250 0.51% 2,875,707
2015-04-02 2015-03-31 3.400 858,670 +3,000 0.51% 2,919,478
2015-04-01 2015-03-30 3.400 855,670 +20,400 0.51% 2,909,278
2015-03-31 2015-03-27 3.400 835,270 -6,300 0.49% 2,839,918
2015-03-30 2015-03-26 3.400 841,570 +3,400 0.50% 2,861,338
2015-03-26 2015-03-24 3.300 838,170 +4,800 0.50% 2,765,961
2015-03-25 2015-03-23 3.350 833,370 +3,900 0.49% 2,791,789
2015-03-24 2015-03-20 3.350 829,470 -2,700 0.49% 2,778,724
2015-03-23 2015-03-19 3.300 832,170 +7,650 0.49% 2,746,161
2015-03-20 2015-03-18 3.200 824,520 +7,800 0.49% 2,638,464
2015-03-19 2015-03-17 3.300 816,720 +2,700 0.48% 2,695,176
2015-03-11 2015-03-09 4.050 814,020 -500 0.48% 3,296,781
2015-03-10 2015-03-06 4.250 814,520 -14,350 0.48% 3,461,710
2015-03-09 2015-03-05 4.400 828,870 -1,900 0.49% 3,647,028
2015-03-02 2015-02-26 3.700 830,770 -2,100 0.49% 3,073,849
2015-02-27 2015-02-25 3.500 832,870 -6,000 0.49% 2,915,045
2015-02-16 2015-02-12 3.500 838,870 -10,275 0.50% 2,936,045
2015-02-06 2015-02-04 3.900 849,145 -50 0.50% 3,311,665
2015-02-02 2015-01-29 3.900 849,195 -250 0.50% 3,311,860
2015-01-29 2015-01-27 4.050 849,445 -2,750 0.50% 3,440,252
2015-01-27 2015-01-23 4.000 852,195 -500 0.50% 3,408,780
2015-01-22 2015-01-20 4.200 852,695 +10,200 0.50% 3,581,319
2015-01-20 2015-01-16 4.200 842,495 -250 0.50% 3,538,479
2015-01-14 2015-01-12 4.250 842,745 -1,000 0.50% 3,581,666
2015-01-13 2015-01-09 4.600 843,745 +9,900 0.50% 3,881,227
2015-01-12 2015-01-08 4.700 833,845 -2,900 0.49% 3,919,071
2015-01-08 2015-01-06 4.600 836,745 -8,550 0.50% 3,849,027
2015-01-07 2015-01-05 4.150 845,295 -6,250 0.50% 3,507,974
2015-01-06 2015-01-02 3.950 851,545 -1,000 0.50% 3,363,603
2015-01-05 2014-12-31 4.000 852,545 -1,000 0.50% 3,410,180
2015-01-02 2014-12-29 4.100 853,545 -775 0.51% 3,499,534
2014-12-30 2014-12-24 4.100 854,320 -250 0.51% 3,502,712
2014-12-23 2014-12-19 4.100 854,570 -125 0.51% 3,503,737
2014-12-19 2014-12-17 4.150 854,695 +1,500 0.51% 3,546,984
2014-12-18 2014-12-16 4.250 853,195 -1,575 0.51% 3,626,079
2014-12-17 2014-12-15 4.350 854,770 -3,300 0.51% 3,718,249
2014-12-16 2014-12-12 4.300 858,070 +5,000 0.51% 3,689,701
2014-12-15 2014-12-11 4.500 853,070 -23,500 0.51% 3,838,815
2014-12-12 2014-12-10 4.600 876,570 -7,975 0.52% 4,032,222
2014-12-11 2014-12-09 4.800 884,545 -5,325 0.52% 4,245,816
2014-12-10 2014-12-08 5.300 889,870 -100 0.53% 4,716,311
2014-12-09 2014-12-05 5.600 889,970 -1,250 0.53% 4,983,832
2014-12-08 2014-12-04 5.800 891,220 +6,000 0.53% 5,169,076
2014-12-04 2014-12-02 5.700 885,220 +1,325 0.52% 5,045,754
2014-12-03 2014-12-01 5.900 883,895 -50 0.52% 5,214,980
2014-12-02 2014-11-28 5.900 883,945 +9,450 0.52% 5,215,275
2014-12-01 2014-11-27 6.000 874,495 -500 0.52% 5,246,970
2014-11-28 2014-11-26 6.400 874,995 -2,050 0.52% 5,599,968
2014-11-27 2014-11-25 6.500 877,045 -2,676,776 0.52% 5,700,792
2014-11-14 2014-11-12 6.920 3,553,821 +2,665,366 2.10% 24,592,441
2014-11-13 2014-11-11 6.640 888,455 -3,250 0.53% 5,899,341
2014-11-12 2014-11-10 6.680 891,705 +4,050 0.53% 5,956,589
2014-11-11 2014-11-07 6.520 887,655 -1,975 0.53% 5,787,511
2014-11-07 2014-11-05 6.800 889,630 -2,250 0.53% 6,049,484
2014-11-06 2014-11-04 7.080 891,880 -1,250 0.53% 6,314,510
2014-11-05 2014-11-03 6.840 893,130 -225 0.53% 6,109,009
2014-11-04 2014-10-31 6.840 893,355 +12,625 0.53% 6,110,548
2014-11-03 2014-10-30 6.720 880,730 +3,825 0.52% 5,918,506
2014-10-31 2014-10-29 6.520 876,905 -2,500 0.52% 5,717,421
2014-10-30 2014-10-28 6.360 879,405 -700 0.52% 5,593,016
2014-10-29 2014-10-27 6.320 880,105 +50 0.52% 5,562,264
2014-10-28 2014-10-24 6.440 880,055 -2,500 0.52% 5,667,554
2014-10-27 2014-10-23 6.480 882,555 +1,250 0.52% 5,718,956
2014-10-24 2014-10-22 6.640 881,305 -750 0.52% 5,851,865
2014-10-23 2014-10-21 6.720 882,055 +1,500 0.52% 5,927,410
2014-10-22 2014-10-20 6.720 880,555 +2,500 0.52% 5,917,330
2014-10-21 2014-10-17 6.680 878,055 -3,775 0.52% 5,865,407
2014-10-20 2014-10-16 6.720 881,830 -2,500 0.52% 5,925,898
2014-10-17 2014-10-15 6.880 884,330 +1,300 0.52% 6,084,190
2014-10-16 2014-10-14 6.800 883,030 +500 0.52% 6,004,604
2014-10-15 2014-10-13 6.960 882,530 -7,400 0.52% 6,142,409
2014-10-14 2014-10-10 6.880 889,930 -2,175 0.53% 6,122,718
2014-10-13 2014-10-09 6.920 892,105 +29,975 0.53% 6,173,367
2014-10-09 2014-10-07 7.000 862,130 +6,000 0.51% 6,034,910
2014-10-08 2014-10-06 7.120 856,130 -100 0.51% 6,095,646
2014-10-07 2014-10-03 6.880 856,230 -12,025 0.51% 5,890,862
2014-10-06 2014-09-30 6.760 868,255 -975 0.51% 5,869,404
2014-10-03 2014-09-29 6.880 869,230 +2,250 0.51% 5,980,302
2014-09-30 2014-09-26 7.120 866,980 -24,100 0.51% 6,172,898
2014-09-29 2014-09-25 7.480 891,080 -12,775 0.53% 6,665,278
2014-09-26 2014-09-24 7.600 903,855 +3,300 0.54% 6,869,298
2014-09-25 2014-09-23 7.760 900,555 +1,074 0.53% 6,988,307
2014-09-24 2014-09-22 7.440 899,481 +9,875 0.53% 6,692,139
2014-09-05 2014-09-03 9.080 889,606 +2,400 0.53% 8,077,622
2014-09-04 2014-09-02 9.000 887,206 -2,500 0.53% 7,984,854
2014-09-03 2014-09-01 8.920 889,706 +5,000 0.53% 7,936,178
2014-09-02 2014-08-29 9.000 884,706 -1,000 0.52% 7,962,354
2014-09-01 2014-08-28 9.120 885,706 +2,750 0.52% 8,077,639
2014-08-29 2014-08-27 9.280 882,956 -3,250 0.52% 8,193,832
2014-08-28 2014-08-26 9.240 886,206 -450 0.52% 8,188,543
2014-08-27 2014-08-25 9.440 886,656 -4,400 0.52% 8,370,033
2014-08-26 2014-08-22 9.960 891,056 +2,425 0.53% 8,874,918
2014-08-25 2014-08-21 10.000 888,631 +1,150 0.53% 8,886,310
2014-08-22 2014-08-20 10.400 887,481 -12,250 0.53% 9,229,802
2014-08-21 2014-08-19 8.960 899,731 +1,500 0.53% 8,061,590
2014-08-20 2014-08-18 8.960 898,231 +1,250 0.53% 8,048,150
2014-08-18 2014-08-14 8.840 896,981 -2,725 0.53% 7,929,312
2014-08-15 2014-08-13 8.960 899,706 -1,250 0.53% 8,061,366
2014-08-14 2014-08-12 8.760 900,956 +7,500 0.53% 7,892,375
2014-08-11 2014-08-07 8.680 893,456 +2,750 0.53% 7,755,198
2014-08-08 2014-08-06 8.680 890,706 +4,500 0.53% 7,731,328
2014-08-07 2014-08-05 8.760 886,206 +25 0.52% 7,763,165
2014-08-06 2014-08-04 8.880 886,181 +6,000 0.52% 7,869,287
2014-08-05 2014-08-01 8.760 880,181 -5,000 0.52% 7,710,386
2014-08-04 2014-07-31 8.920 885,181 -6,800 0.52% 7,895,815
2014-07-31 2014-07-29 9.080 891,981 +15,000 0.53% 8,099,187
2014-07-30 2014-07-28 8.840 876,981 -2,750 0.52% 7,752,512
2014-07-29 2014-07-25 9.000 879,731 -8,750 0.52% 7,917,579
2014-07-28 2014-07-24 8.800 888,481 +11,925 0.53% 7,818,633
2014-07-24 2014-07-22 8.480 876,556 -875 0.52% 7,433,195
2014-07-23 2014-07-21 8.360 877,431 +6,250 0.52% 7,335,323
2014-07-22 2014-07-18 8.360 871,181 +1,500 0.52% 7,283,073
2014-07-21 2014-07-17 8.560 869,681 -1,250 0.51% 7,444,469
2014-07-18 2014-07-16 8.720 870,931 -2,250 0.52% 7,594,518
2014-07-17 2014-07-15 8.800 873,181 +2,250 0.52% 7,683,993
2014-07-16 2014-07-14 8.520 870,931 +4,750 0.52% 7,420,332
2014-07-15 2014-07-11 8.640 866,181 -250 0.51% 7,483,804
2014-07-14 2014-07-10 9.000 866,431 -3,750 0.51% 7,797,879
2014-07-11 2014-07-09 8.760 870,181 +2,500 0.52% 7,622,786
2014-07-09 2014-07-07 8.840 867,681 +1,225 0.51% 7,670,300
2014-07-08 2014-07-04 8.920 866,456 +2,750 0.51% 7,728,788
2014-07-07 2014-07-03 9.240 863,706 -12,750 0.51% 7,980,643
2014-07-03 2014-06-30 8.600 876,456 -500 0.52% 7,537,522
2014-07-02 2014-06-27 8.800 876,956 -5,250 0.52% 7,717,213
2014-06-30 2014-06-26 8.880 882,206 -2,875 0.52% 7,833,989
2014-06-27 2014-06-25 8.320 885,081 +6,625 0.52% 7,363,874
2014-06-26 2014-06-24 8.520 878,456 +1,250 0.52% 7,484,445
2014-06-25 2014-06-23 8.400 877,206 -1,750 0.52% 7,368,530
2014-06-23 2014-06-19 8.960 878,956 +2,500 0.52% 7,875,446
2014-06-20 2014-06-18 9.440 876,456 -1,250 0.52% 8,273,745
2014-06-19 2014-06-17 9.520 877,706 +2,250 0.52% 8,355,761
2014-06-18 2014-06-16 9.200 875,456 -250 0.52% 8,054,195
2014-06-17 2014-06-13 9.560 875,706 +1,750 0.52% 8,371,749
2014-06-16 2014-06-12 9.960 873,956 -1,675 0.52% 8,704,602
2014-06-13 2014-06-11 10.200 875,631 +5,500 0.52% 8,931,436
2014-06-12 2014-06-10 9.640 870,131 -10,575 0.52% 8,388,063
2014-06-11 2014-06-09 9.680 880,706 -3,000 0.52% 8,525,234
2014-06-10 2014-06-06 8.840 883,706 -4,750 0.52% 7,811,961
2014-06-09 2014-06-05 9.000 888,456 -9,800 0.53% 7,996,104
2014-06-06 2014-06-04 7.400 898,256 -3,250 0.53% 6,647,094
2014-06-05 2014-06-03 7.720 901,506 -20,000 0.53% 6,959,626
2014-06-04 2014-05-30 6.440 921,506 +8,750 0.55% 5,934,499
2014-06-03 2014-05-29 6.880 912,756 +10,275 0.54% 6,279,761
2014-05-30 2014-05-28 7.240 902,481 +2,500 0.53% 6,533,962
2014-05-29 2014-05-27 7.240 899,981 -4,250 0.53% 6,515,862
2014-05-28 2014-05-26 7.400 904,231 +1,700 0.54% 6,691,309
2014-05-27 2014-05-23 7.360 902,531 -1,750 0.53% 6,642,628
2014-05-26 2014-05-22 8.040 904,281 -3,225 0.54% 7,270,419
2014-05-23 2014-05-21 6.880 907,506 -4,200 0.54% 6,243,641
2014-05-22 2014-05-20 6.040 911,706 -9,500 0.54% 5,506,704
2014-05-20 2014-05-16 6.160 921,206 +5,000 0.55% 5,674,629
2014-05-19 2014-05-15 6.320 916,206 -250 0.54% 5,790,422
2014-05-16 2014-05-14 6.400 916,456 +2,450 0.54% 5,865,318
2014-05-15 2014-05-13 6.560 914,006 -625 0.54% 5,995,879
2014-05-14 2014-05-12 6.760 914,631 +9,975 0.54% 6,182,906
2014-05-13 2014-05-09 6.360 904,656 -1,250 0.54% 5,753,612
2014-05-12 2014-05-08 6.160 905,906 -6,250 0.54% 5,580,381
2014-05-09 2014-05-07 6.080 912,156 -7,725 0.54% 5,545,908
2014-05-08 2014-05-05 6.280 919,881 +1,300 0.54% 5,776,853
2014-05-07 2014-05-02 6.160 918,581 -10,000 0.54% 5,658,459
2014-04-30 2014-04-28 6.560 928,581 +3,175 0.55% 6,091,491
2014-04-29 2014-04-25 7.040 925,406 -5,250 0.55% 6,514,858
2014-04-28 2014-04-24 7.080 930,656 -250 0.55% 6,589,044
2014-04-25 2014-04-23 7.000 930,906 -2,650 0.55% 6,516,342
2014-04-24 2014-04-22 7.160 933,556 -250 0.55% 6,684,261
2014-04-23 2014-04-17 7.040 933,806 +1,250 0.55% 6,573,994
2014-04-22 2014-04-16 6.960 932,556 +2,875 0.55% 6,490,590
2014-04-17 2014-04-15 7.120 929,681 +750 0.55% 6,619,329
2014-04-16 2014-04-14 7.520 928,931 +3,750 0.55% 6,985,561
2014-04-15 2014-04-11 7.720 925,181 -500 0.55% 7,142,397
2014-04-14 2014-04-10 7.760 925,681 +4,250 0.55% 7,183,285
2014-04-11 2014-04-09 7.800 921,431 +5,400 0.55% 7,187,162
2014-04-10 2014-04-08 8.000 916,031 -1,500 0.54% 7,328,248
2014-04-08 2014-04-04 8.480 917,531 -1,075 0.54% 7,780,663
2014-04-07 2014-04-03 8.440 918,606 +1,163 0.54% 7,753,035
2014-04-04 2014-04-02 8.520 917,443 -1,250 0.54% 7,816,614
2014-04-03 2014-04-01 8.520 918,693 -7,775 0.54% 7,827,264
2014-04-02 2014-03-31 8.600 926,468 +1,250 0.55% 7,967,625
2014-03-31 2014-03-27 8.560 925,218 -250 0.55% 7,919,866
2014-03-28 2014-03-26 8.640 925,468 -250 0.55% 7,996,044
2014-03-25 2014-03-21 8.600 925,718 -1,000 0.55% 7,961,175
2014-03-24 2014-03-20 8.640 926,718 -275 0.55% 8,006,844
2014-03-21 2014-03-19 8.760 926,993 -1,900 0.55% 8,120,459
2014-03-19 2014-03-17 8.920 928,893 +1,250 0.55% 8,285,726
2014-03-18 2014-03-14 8.880 927,643 -6,500 0.55% 8,237,470
2014-03-14 2014-03-12 9.080 934,143 -5,750 0.55% 8,482,018
2014-03-12 2014-03-10 9.280 939,893 +3,225 0.56% 8,722,207
2014-03-11 2014-03-07 9.240 936,668 +3,125 0.55% 8,654,812
2014-03-10 2014-03-06 9.000 933,543 +9,025 0.55% 8,401,887
2014-03-07 2014-03-05 9.320 924,518 +2,625 0.55% 8,616,508
2014-03-06 2014-03-04 9.240 921,893 +18,750 0.55% 8,518,291
2014-03-05 2014-03-03 9.200 903,143 +2,500 0.53% 8,308,916
2014-03-03 2014-02-27 9.360 900,643 +2,500 0.53% 8,430,018
2014-02-28 2014-02-26 9.400 898,143 -250 0.53% 8,442,544
2014-02-27 2014-02-25 9.360 898,393 +450 0.53% 8,408,958
2014-02-26 2014-02-24 9.560 897,943 +2,000 0.53% 8,584,335
2014-02-24 2014-02-20 9.680 895,943 -1,500 0.53% 8,672,728
2014-02-21 2014-02-19 9.480 897,443 +500 0.53% 8,507,760
2014-02-18 2014-02-14 9.760 896,943 -1,250 0.53% 8,754,164
2014-02-13 2014-02-11 9.440 898,193 -500 0.53% 8,478,942
2014-02-12 2014-02-10 9.440 898,693 -7 0.53% 8,483,662
2014-02-11 2014-02-07 9.600 898,700 -1,250 0.53% 8,627,520
2014-02-10 2014-02-06 9.560 899,950 -500 0.53% 8,603,522
2014-02-07 2014-02-05 9.560 900,450 -4,500 0.53% 8,608,302
2014-02-05 2014-01-30 9.760 904,950 -2,250 0.54% 8,832,312
2014-01-29 2014-01-27 9.040 907,200 +3,250 0.54% 8,201,088
2014-01-28 2014-01-24 9.440 903,950 +5,000 0.54% 8,533,288
2014-01-24 2014-01-22 9.720 898,950 +475 0.53% 8,737,794
2014-01-23 2014-01-21 9.800 898,475 -9,250 0.53% 8,805,055
2014-01-21 2014-01-17 9.840 907,725 -12,500 0.54% 8,932,014
2014-01-20 2014-01-16 9.800 920,225 -2,500 0.54% 9,018,205
2014-01-17 2014-01-15 10.000 922,725 -5,000 0.55% 9,227,250
2014-01-16 2014-01-14 9.920 927,725 -10,500 0.55% 9,203,032
2014-01-15 2014-01-13 10.400 938,225 -7,575 0.56% 9,757,540
2014-01-14 2014-01-10 9.960 945,800 +5,000 0.56% 9,420,168
2014-01-13 2014-01-09 10.000 940,800 -23,725 0.56% 9,408,000
2014-01-09 2014-01-07 9.400 964,525 +500 0.57% 9,066,535
2014-01-08 2014-01-06 9.480 964,025 -1,300 0.57% 9,138,957
2014-01-07 2014-01-03 9.400 965,325 +9,000 0.57% 9,074,055
2014-01-06 2014-01-02 9.680 956,325 +12,950 0.57% 9,257,226
2014-01-03 2013-12-31 9.720 943,375 -1,050 0.56% 9,169,605
2014-01-02 2013-12-27 9.560 944,425 -2,500 0.56% 9,028,703
2013-12-30 2013-12-24 9.360 946,925 +3,500 0.56% 8,863,218
2013-12-27 2013-12-20 9.200 943,425 +9,250 0.56% 8,679,510
2013-12-20 2013-12-18 9.640 934,175 +3,750 0.55% 9,005,447
2013-12-19 2013-12-17 9.480 930,425 +2,500 0.55% 8,820,429
2013-12-18 2013-12-16 9.840 927,925 +12,000 0.55% 9,130,782
2013-12-17 2013-12-13 9.920 915,925 +2,000 0.54% 9,085,976
2013-12-16 2013-12-12 9.920 913,925 +750 0.54% 9,066,136
2013-12-13 2013-12-11 10.200 913,175 -2,400 0.54% 9,314,385
2013-12-12 2013-12-10 10.400 915,575 -1,250 0.54% 9,521,980
2013-12-11 2013-12-09 10.200 916,825 +1,250 0.54% 9,351,615
2013-12-10 2013-12-06 10.000 915,575 +175 0.54% 9,155,750
2013-12-09 2013-12-05 10.000 915,400 +11,275 0.54% 9,154,000
2013-12-06 2013-12-04 10.600 904,125 +3,000 0.54% 9,583,725
2013-12-05 2013-12-03 10.600 901,125 -4,450 0.53% 9,551,925
2013-12-02 2013-11-28 10.600 905,575 -2,500 0.54% 9,599,095
2013-11-29 2013-11-27 10.400 908,075 +3,800 0.54% 9,443,980
2013-11-28 2013-11-26 10.200 904,275 +10,000 0.54% 9,223,605
2013-11-27 2013-11-25 10.800 894,275 +2,000 0.53% 9,658,170
2013-11-25 2013-11-21 11.200 892,275 -18,250 0.53% 9,993,480
2013-11-22 2013-11-20 10.600 910,525 -5,000 0.54% 9,651,565
2013-11-21 2013-11-19 9.960 915,525 -350 0.54% 9,118,629
2013-11-20 2013-11-18 10.000 915,875 -1,000 0.54% 9,158,750
2013-11-19 2013-11-15 9.840 916,875 +1,200 0.54% 9,022,050
2013-11-18 2013-11-14 9.840 915,675 +2,000 0.54% 9,010,242
2013-11-15 2013-11-13 9.600 913,675 +1,000 0.54% 8,771,280
2013-11-14 2013-11-12 9.680 912,675 -2,850 0.54% 8,834,694
2013-11-13 2013-11-11 10.000 915,525 +5,350 0.54% 9,155,250
2013-11-12 2013-11-08 9.800 910,175 +1,250 0.54% 8,919,715
2013-11-08 2013-11-06 10.000 908,925 +5,750 0.54% 9,089,250
2013-11-07 2013-11-05 10.200 903,175 +2,500 0.53% 9,212,385
2013-11-06 2013-11-04 10.200 900,675 +500 0.53% 9,186,885
2013-11-05 2013-11-01 10.400 900,175 +22,500 0.53% 9,361,820
2013-11-04 2013-10-31 10.800 877,675 -2,500 0.52% 9,478,890
2013-10-31 2013-10-29 9.920 880,175 +3,075 0.52% 8,731,336
2013-10-30 2013-10-28 9.960 877,100 -2,500 0.52% 8,735,916
2013-10-29 2013-10-25 9.960 879,600 +1,625 0.52% 8,760,816
2013-10-28 2013-10-24 10.000 877,975 +2,500 0.52% 8,779,750
2013-10-25 2013-10-23 10.200 875,475 +5,625 0.52% 8,929,845
2013-10-24 2013-10-22 10.400 869,850 -3,250 0.51% 9,046,440
2013-10-22 2013-10-18 10.400 873,100 +700 0.52% 9,080,240
2013-10-21 2013-10-17 11.200 872,400 -8,050 0.52% 9,770,880
2013-10-18 2013-10-16 9.520 880,450 +1,250 0.52% 8,381,884
2013-10-17 2013-10-15 9.720 879,200 +2,000 0.52% 8,545,824
2013-10-16 2013-10-11 9.680 877,200 +1,750 0.52% 8,491,296
2013-10-15 2013-10-10 9.600 875,450 +3,000 0.52% 8,404,320
2013-10-08 2013-10-04 9.680 872,450 -250 0.52% 8,445,316
2013-10-04 2013-10-02 9.480 872,700 -2,000 0.52% 8,273,196
2013-10-03 2013-09-30 9.520 874,700 +750 0.52% 8,327,144
2013-10-02 2013-09-27 9.720 873,950 +2,500 0.52% 8,494,794
2013-09-27 2013-09-25 9.640 871,450 +7,500 0.52% 8,400,778
2013-09-26 2013-09-24 9.920 863,950 +5,000 0.51% 8,570,384
2013-09-25 2013-09-23 10.000 858,950 +600 0.51% 8,589,500
2013-09-24 2013-09-19 9.960 858,350 +450 0.51% 8,549,166
2013-09-23 2013-09-18 10.200 857,900 +1,400 0.51% 8,750,580
2013-09-19 2013-09-17 10.000 856,500 -1,750 0.51% 8,565,000
2013-09-18 2013-09-16 10.000 858,250 +2,550 0.51% 8,582,500
2013-09-17 2013-09-13 10.000 855,700 -3,800 0.51% 8,557,000
2013-09-16 2013-09-12 10.200 859,500 +6,500 0.51% 8,766,900
2013-09-13 2013-09-11 10.400 853,000 -750 0.50% 8,871,200
2013-09-12 2013-09-10 10.600 853,750 +4,350 0.51% 9,049,750
2013-09-11 2013-09-09 10.200 849,400 +4,275 0.50% 8,663,880
2013-09-10 2013-09-06 10.200 845,125 +1,250 0.50% 8,620,275
2013-09-09 2013-09-05 10.400 843,875 -1,775 0.50% 8,776,300
2013-09-06 2013-09-04 10.400 845,650 +3,025 0.50% 8,794,760
2013-09-04 2013-09-02 10.600 842,625 -1,250 0.50% 8,931,825
2013-09-03 2013-08-30 10.200 843,875 +1,250 0.50% 8,607,525
2013-08-30 2013-08-28 10.400 842,625 -500 0.50% 8,763,300
2013-08-29 2013-08-27 10.400 843,125 -2,525 0.50% 8,768,500
2013-08-28 2013-08-26 10.400 845,650 +5,000 0.50% 8,794,760
2013-08-27 2013-08-23 10.800 840,650 -1,500 0.50% 9,079,020
2013-08-21 2013-08-19 10.600 842,150 -250 0.50% 8,926,790
2013-08-20 2013-08-16 10.600 842,400 +2,825 0.50% 8,929,440
2013-08-16 2013-08-13 11.400 839,575 +2,000 0.50% 9,571,155
2013-08-15 2013-08-12 11.000 837,575 -3,000 0.50% 9,213,325
2013-08-13 2013-08-09 10.800 840,575 -2,975 0.50% 9,078,210
2013-08-12 2013-08-08 9.600 843,550 +2,300 0.50% 8,098,080
2013-08-09 2013-08-07 9.720 841,250 -2,500 0.50% 8,176,950
2013-08-07 2013-08-05 9.640 843,750 +5,000 0.50% 8,133,750
2013-08-05 2013-08-01 9.880 838,750 +2,000 0.50% 8,286,850
2013-08-02 2013-07-31 9.400 836,750 -200 0.50% 7,865,450
2013-07-31 2013-07-29 10.000 836,950 +2,500 0.50% 8,369,500
2013-07-30 2013-07-26 10.000 834,450 -2,500 0.49% 8,344,500
2013-07-29 2013-07-25 10.000 836,950 +500 0.50% 8,369,500
2013-07-26 2013-07-24 10.400 836,450 -4,500 0.50% 8,699,080
2013-07-25 2013-07-23 10.200 840,950 +2,500 0.50% 8,577,690
2013-07-23 2013-07-19 10.000 838,450 +3,750 0.50% 8,384,500
2013-07-22 2013-07-18 10.200 834,700 -5,250 0.49% 8,513,940
2013-07-18 2013-07-16 10.200 839,950 +2,500 0.50% 8,567,490
2013-07-17 2013-07-15 10.600 837,450 +3,100 0.50% 8,876,970
2013-07-16 2013-07-12 10.800 834,350 -5,750 0.49% 9,010,980
2013-07-15 2013-07-11 10.400 840,100 -1,250 0.50% 8,737,040
2013-07-12 2013-07-10 10.400 841,350 -1,250 0.50% 8,750,040
2013-07-11 2013-07-09 11.000 842,600 -1,250 0.50% 9,268,600
2013-07-10 2013-07-08 9.640 843,850 -2,500 0.50% 8,134,714
2013-07-09 2013-07-05 9.480 846,350 +2,250 0.50% 8,023,398
2013-07-08 2013-07-04 9.400 844,100 -2,500 0.50% 7,934,540
2013-07-04 2013-07-02 8.960 846,600 +2,500 0.50% 7,585,536
2013-07-03 2013-06-28 9.120 844,100 -7,725 0.50% 7,698,192
2013-07-02 2013-06-27 9.200 851,825 -375 0.50% 7,836,790
2013-06-28 2013-06-26 9.200 852,200 -800 0.50% 7,840,240
2013-06-27 2013-06-25 9.040 853,000 -1,350 0.50% 7,711,120
2013-06-26 2013-06-24 9.040 854,350 -1,000 0.51% 7,723,324
2013-06-25 2013-06-21 9.320 855,350 +2,250 0.51% 7,971,862
2013-06-21 2013-06-19 9.880 853,100 -1,250 0.51% 8,428,628
2013-06-20 2013-06-18 9.920 854,350 -2,500 0.51% 8,475,152
2013-06-18 2013-06-14 9.880 856,850 +3,375 0.51% 8,465,678
2013-06-17 2013-06-13 9.600 853,475 +4,350 0.51% 8,193,360
2013-06-14 2013-06-11 9.960 849,125 +6,500 0.50% 8,457,285
2013-06-13 2013-06-10 10.400 842,625 +11,075 0.50% 8,763,300
2013-06-11 2013-06-07 10.800 831,550 +3,750 0.49% 8,980,740
2013-06-07 2013-06-05 11.000 827,800 +6,000 0.49% 9,105,800
2013-06-05 2013-06-03 11.800 821,800 +1,450 0.49% 9,697,240
2013-06-04 2013-05-31 12.000 820,350 +2,000 0.49% 9,844,200
2013-06-03 2013-05-30 12.400 818,350 -17,600 0.48% 10,147,540
2013-05-31 2013-05-29 12.200 835,950 -750 0.49% 10,198,590
2013-05-30 2013-05-28 12.200 836,700 -2,475 0.50% 10,207,740
2013-05-29 2013-05-27 12.400 839,175 +4,775 0.50% 10,405,770
2013-05-28 2013-05-24 12.200 834,400 +3,125 0.49% 10,179,680
2013-05-27 2013-05-23 12.000 831,275 +1,250 0.49% 9,975,300
2013-05-24 2013-05-22 12.600 830,025 +12,500 0.49% 10,458,315
2013-05-23 2013-05-21 12.600 817,525 +5,000 0.48% 10,300,815
2013-05-22 2013-05-20 13.000 812,525 +1,400 0.48% 10,562,825
2013-05-21 2013-05-16 12.800 811,125 +250 0.48% 10,382,400
2013-05-20 2013-05-15 13.200 810,875 -500 0.48% 10,703,550
2013-05-16 2013-05-14 12.800 811,375 +2,000 0.48% 10,385,600
2013-05-15 2013-05-13 13.000 809,375 +750 0.48% 10,521,875
2013-05-13 2013-05-09 13.200 808,625 -3,500 0.48% 10,673,850
2013-05-10 2013-05-08 13.400 812,125 +4,000 0.48% 10,882,475
2013-05-09 2013-05-07 13.400 808,125 -250 0.48% 10,828,875
2013-05-08 2013-05-06 13.000 808,375 +825 0.48% 10,508,875
2013-05-07 2013-05-03 13.000 807,550 -1,250 0.48% 10,498,150
2013-05-06 2013-05-02 12.800 808,800 +4,250 0.48% 10,352,640
2013-05-02 2013-04-29 13.000 804,550 +25 0.48% 10,459,150
2013-04-30 2013-04-26 13.200 804,525 -5,000 0.48% 10,619,730
2013-04-29 2013-04-25 13.800 809,525 +7,000 0.48% 11,171,445
2013-04-26 2013-04-24 13.000 802,525 +4,250 0.48% 10,432,825
2013-04-25 2013-04-23 12.600 798,275 -2,000 0.47% 10,058,265
2013-04-24 2013-04-22 12.600 800,275 +2,000 0.47% 10,083,465
2013-04-23 2013-04-19 12.800 798,275 +763 0.47% 10,217,920
2013-04-22 2013-04-18 12.600 797,512 -5,013 0.47% 10,048,651
2013-04-19 2013-04-17 12.200 802,525 +7,125 0.48% 9,790,805
2013-04-18 2013-04-16 12.400 795,400 +6,000 0.47% 9,862,960
2013-04-17 2013-04-15 12.600 789,400 -500 0.47% 9,946,440
2013-04-12 2013-04-10 12.800 789,900 -25,000 0.47% 10,110,720
2013-04-11 2013-04-09 13.000 814,900 -2,500 0.48% 10,593,700
2013-04-10 2013-04-08 12.400 817,400 +3,250 0.48% 10,135,760
2013-04-09 2013-04-05 12.800 814,150 -9,425 0.48% 10,421,120
2013-04-05 2013-04-02 13.200 823,575 -7,750 0.49% 10,871,190
2013-04-03 2013-03-28 12.400 831,325 -250 0.49% 10,308,430
2013-04-02 2013-03-27 12.600 831,575 -2,500 0.49% 10,477,845
2013-03-28 2013-03-26 13.000 834,075 +6,775 0.49% 10,842,975
2013-03-27 2013-03-25 13.200 827,300 -750 0.49% 10,920,360
2013-03-26 2013-03-22 13.400 828,050 -1,250 0.49% 11,095,870
2013-03-25 2013-03-21 13.200 829,300 +2,500 0.49% 10,946,760
2013-03-22 2013-03-20 13.400 826,800 +5,000 0.49% 11,079,120
2013-03-21 2013-03-19 13.200 821,800 +12,500 0.49% 10,847,760
2013-03-20 2013-03-18 13.400 809,300 +500 0.48% 10,844,620
2013-03-19 2013-03-15 13.800 808,800 +3,250 0.48% 11,161,440
2013-03-18 2013-03-14 14.600 805,550 -250 0.48% 11,761,030
2013-03-15 2013-03-13 14.200 805,800 +2,125 0.48% 11,442,360
2013-03-14 2013-03-12 14.800 803,675 +2,500 0.48% 11,894,390
2013-03-13 2013-03-11 15.200 801,175 +2,250 0.47% 12,177,860
2013-03-12 2013-03-08 14.600 798,925 -1,000 0.47% 11,664,305
2013-03-11 2013-03-07 14.600 799,925 +11,500 0.47% 11,678,905
2013-03-08 2013-03-06 15.000 788,425 +3,225 0.47% 11,826,375
2013-03-07 2013-03-05 15.000 785,200 -2,750 0.46% 11,778,000
2013-03-06 2013-03-04 14.600 787,950 +3,000 0.47% 11,504,070
2013-03-05 2013-03-01 15.200 784,950 +2,875 0.46% 11,931,240
2013-03-04 2013-02-28 15.800 782,075 -9,450 0.46% 12,356,785
2013-03-01 2013-02-27 15.000 791,525 -2,050 0.47% 11,872,875
2013-02-28 2013-02-26 15.000 793,575 -1,750 0.47% 11,903,625
2013-02-27 2013-02-25 15.000 795,325 +1,500 0.47% 11,929,875
2013-02-26 2013-02-22 15.200 793,825 +500 0.47% 12,066,140
2013-02-25 2013-02-21 15.400 793,325 +5,250 0.47% 12,217,205
2013-02-22 2013-02-20 16.200 788,075 +1,500 0.47% 12,766,815
2013-02-21 2013-02-19 16.000 786,575 +5,000 0.47% 12,585,200
2013-02-19 2013-02-15 16.800 781,575 -2,000 0.46% 13,130,460
2013-02-18 2013-02-14 17.000 783,575 -450 0.46% 13,320,775
2013-02-15 2013-02-08 16.800 784,025 -2,775 0.46% 13,171,620
2013-02-14 2013-02-07 16.800 786,800 +5,000 0.47% 13,218,240
2013-02-08 2013-02-06 17.200 781,800 -6,550 0.46% 13,446,960
2013-02-07 2013-02-05 16.800 788,350 +4,500 0.47% 13,244,280
2013-02-06 2013-02-04 17.200 783,850 -5,750 0.46% 13,482,220
2013-02-05 2013-02-01 16.800 789,600 +1,250 0.47% 13,265,280
2013-02-04 2013-01-31 16.200 788,350 +7,500 0.47% 12,771,270
2013-02-01 2013-01-30 17.000 780,850 -7,000 0.46% 13,274,450
2013-01-31 2013-01-29 16.800 787,850 +3,500 0.47% 13,235,880
2013-01-30 2013-01-28 16.800 784,350 +2,500 0.46% 13,177,080
2013-01-29 2013-01-25 16.600 781,850 -2,750 0.46% 12,978,710
2013-01-28 2013-01-24 17.200 784,600 +1,075 0.46% 13,495,120
2013-01-25 2013-01-23 17.200 783,525 +13,775 0.46% 13,476,630
2013-01-24 2013-01-22 17.800 769,750 +1,500 0.46% 13,701,550
2013-01-23 2013-01-21 18.400 768,250 +3,400 0.45% 14,135,800
2013-01-22 2013-01-18 18.400 764,850 -11,500 0.45% 14,073,240
2013-01-21 2013-01-17 17.800 776,350 -925 0.46% 13,819,030
2013-01-18 2013-01-16 18.200 777,275 -4,000 0.46% 14,146,405
2013-01-17 2013-01-15 18.200 781,275 -3,875 0.46% 14,219,205
2013-01-16 2013-01-14 19.200 785,150 -1,925 0.46% 15,074,880
2013-01-15 2013-01-11 19.400 787,075 +4,875 0.47% 15,269,255
2013-01-14 2013-01-10 20.800 782,200 +5,400 0.46% 16,269,760
2013-01-11 2013-01-09 19.800 776,800 +12,650 0.46% 15,380,640
2013-01-10 2013-01-08 19.000 764,150 +14,075 0.45% 14,518,850
2013-01-09 2013-01-07 17.200 750,075 +10,475 0.44% 12,901,290
2013-01-08 2013-01-04 16.600 739,600 -12,125 0.44% 12,277,360
2013-01-07 2013-01-03 17.000 751,725 +2,500 0.45% 12,779,325
2013-01-04 2013-01-02 15.800 749,225 -1,925 0.44% 11,837,755
2013-01-03 2012-12-31 15.000 751,150 +250 0.44% 11,267,250
2013-01-02 2012-12-27 14.800 750,900 -3,875 0.44% 11,113,320
2012-12-28 2012-12-24 14.600 754,775 -500 0.45% 11,019,715
2012-12-27 2012-12-20 14.600 755,275 -500 0.45% 11,027,015
2012-12-21 2012-12-19 15.400 755,775 -1,750 0.45% 11,638,935
2012-12-20 2012-12-18 15.000 757,525 -7,975 0.45% 11,362,875
2012-12-19 2012-12-17 14.200 765,500 -475 0.45% 10,870,100
2012-12-18 2012-12-14 14.000 765,975 -13,500 0.45% 10,723,650
2012-12-17 2012-12-13 14.200 779,475 -1,500 0.46% 11,068,545
2012-12-14 2012-12-12 13.600 780,975 -4,400 0.46% 10,621,260
2012-12-13 2012-12-11 13.400 785,375 +4,625 0.46% 10,524,025
2012-12-12 2012-12-10 13.400 780,750 +350 0.46% 10,462,050
2012-12-11 2012-12-07 14.000 780,400 +1,425 0.46% 10,925,600
2012-12-10 2012-12-06 13.400 778,975 +4,000 0.46% 10,438,265
2012-12-07 2012-12-05 13.600 774,975 -1,000 0.46% 10,539,660
2012-12-06 2012-12-04 13.200 775,975 +2,475 0.46% 10,242,870
2012-12-04 2012-11-30 12.800 773,500 -3,050 0.46% 9,900,800
2012-11-30 2012-11-28 12.600 776,550 +11,875 0.46% 9,784,530
2012-11-29 2012-11-27 13.600 764,675 +8,875 0.45% 10,399,580
2012-11-28 2012-11-26 14.200 755,800 +11,250 0.45% 10,732,360
2012-11-27 2012-11-23 14.600 744,550 -4,500 0.44% 10,870,430
2012-11-23 2012-11-21 14.000 749,050 +2,575 0.44% 10,486,700
2012-11-22 2012-11-20 14.200 746,475 -250 0.44% 10,599,945
2012-11-21 2012-11-19 14.000 746,725 -2,500 0.44% 10,454,150
2012-11-20 2012-11-16 14.000 749,225 -2,125 0.44% 10,489,150
2012-11-19 2012-11-15 14.400 751,350 +2,125 0.44% 10,819,440
2012-11-16 2012-11-14 14.800 749,225 -850 0.44% 11,088,530
2012-11-15 2012-11-13 14.600 750,075 -3,600 0.44% 10,951,095
2012-11-14 2012-11-12 15.400 753,675 -2,325 0.45% 11,606,595
2012-11-13 2012-11-09 15.600 756,000 -6,150 0.45% 11,793,600
2012-11-12 2012-11-08 15.200 762,150 +22,325 0.45% 11,584,680
2012-11-09 2012-11-07 16.000 739,825 -5,425 0.44% 11,837,200
2012-11-08 2012-11-06 16.400 745,250 -750 0.44% 12,222,100
2012-11-07 2012-11-05 16.600 746,000 -3,425 0.44% 12,383,600
2012-11-06 2012-11-02 15.400 749,425 +9,500 0.44% 11,541,145
2012-11-05 2012-11-01 15.200 739,925 +3,450 0.44% 11,246,860
2012-11-02 2012-10-31 14.800 736,475 -2,100 0.44% 10,899,830
2012-11-01 2012-10-30 14.400 738,575 +8,400 0.44% 10,635,480
2012-10-31 2012-10-29 14.800 730,175 -15,750 0.43% 10,806,590
2012-10-30 2012-10-26 14.800 745,925 +22,200 0.44% 11,039,690
2012-10-29 2012-10-25 16.000 723,725 +9,550 0.43% 11,579,600
2012-10-26 2012-10-24 15.200 714,175 +3,575 0.42% 10,855,460
2012-10-25 2012-10-22 14.200 710,600 -22,950 0.42% 10,090,520
2012-10-24 2012-10-19 13.600 733,550 +3,775 0.43% 9,976,280
2012-10-22 2012-10-18 13.600 729,775 -725 0.43% 9,924,940
2012-10-19 2012-10-17 13.000 730,500 +1,250 0.43% 9,496,500
2012-10-18 2012-10-16 13.000 729,250 +850 0.43% 9,480,250
2012-10-17 2012-10-15 12.800 728,400 -750 0.43% 9,323,520
2012-10-16 2012-10-12 13.200 729,150 +25,000 0.43% 9,624,780
2012-10-15 2012-10-11 13.000 704,150 -1,200 0.42% 9,153,950
2012-10-11 2012-10-09 13.600 705,350 -2,750 0.42% 9,592,760
2012-10-10 2012-10-08 13.200 708,100 +3,300 0.42% 9,346,920
2012-10-09 2012-10-05 13.400 704,800 +2,325 0.42% 9,444,320
2012-10-05 2012-10-03 13.600 702,475 -9,325 0.42% 9,553,660
2012-10-04 2012-09-28 13.000 711,800 -5,475 0.42% 9,253,400
2012-10-03 2012-09-27 12.600 717,275 -4,800 0.42% 9,037,665
2012-09-28 2012-09-26 12.400 722,075 +2,500 0.43% 8,953,730
2012-09-27 2012-09-25 12.800 719,575 -250 0.43% 9,210,560
2012-09-26 2012-09-24 12.800 719,825 +4,000 0.43% 9,213,760
2012-09-25 2012-09-21 13.200 715,825 -6,875 0.42% 9,448,890
2012-09-24 2012-09-20 13.200 722,700 +5,050 0.43% 9,539,640
2012-09-21 2012-09-19 13.600 717,650 +5,450 0.42% 9,760,040
2012-09-20 2012-09-18 13.600 712,200 -3,550 0.42% 9,685,920
2012-09-19 2012-09-17 12.600 715,750 +500 0.42% 9,018,450
2012-09-18 2012-09-14 12.800 715,250 +6,925 0.42% 9,155,200
2012-09-17 2012-09-13 12.000 708,325 -2,800 0.42% 8,499,900
2012-09-14 2012-09-12 12.200 711,125 +12,750 0.42% 8,675,725
2012-09-13 2012-09-11 12.200 698,375 -1,000 0.41% 8,520,175
2012-09-11 2012-09-07 12.600 699,375 +3,000 0.41% 8,812,125
2012-09-10 2012-09-06 12.200 696,375 +1,000 0.41% 8,495,775
2012-09-07 2012-09-05 12.000 695,375 +1,250 0.41% 8,344,500
2012-09-06 2012-09-04 12.800 694,125 -2,000 0.41% 8,884,800
2012-09-03 2012-08-30 13.200 696,125 +500 0.41% 9,188,850
2012-08-31 2012-08-29 13.800 695,625 -425 0.41% 9,599,625
2012-08-30 2012-08-28 13.600 696,050 -4,225 0.41% 9,466,280
2012-08-28 2012-08-24 14.200 700,275 +1,000 0.41% 9,943,905
2012-08-27 2012-08-23 14.600 699,275 -4,550 0.41% 10,209,415
2012-08-24 2012-08-22 13.600 703,825 +1,250 0.42% 9,572,020
2012-08-23 2012-08-21 14.000 702,575 -2,275 0.42% 9,836,050
2012-08-22 2012-08-20 13.400 704,850 -3,300 0.42% 9,444,990
2012-08-21 2012-08-17 13.400 708,150 -350 0.42% 9,489,210
2012-08-20 2012-08-16 13.400 708,500 -5,400 0.42% 9,493,900
2012-08-17 2012-08-15 13.800 713,900 +7,250 0.42% 9,851,820
2012-08-16 2012-08-14 14.200 706,650 +800 0.42% 10,034,430
2012-08-14 2012-08-10 14.200 705,850 +4,750 0.42% 10,023,070
2012-08-13 2012-08-09 14.800 701,100 -500 0.42% 10,376,280
2012-08-10 2012-08-08 14.600 701,600 -7,750 0.42% 10,243,360
2012-08-09 2012-08-07 13.600 709,350 +4,550 0.42% 9,647,160
2012-08-08 2012-08-06 13.600 704,800 -6,175 0.42% 9,585,280
2012-08-07 2012-08-03 13.800 710,975 +2,050 0.42% 9,811,455
2012-08-06 2012-08-02 13.800 708,925 -1,375 0.42% 9,783,165
2012-08-03 2012-08-01 12.200 710,300 +500 0.42% 8,665,660
2012-08-01 2012-07-30 12.400 709,800 +9,750 0.42% 8,801,520
2012-07-31 2012-07-27 12.400 700,050 +1,000 0.41% 8,680,620
2012-07-30 2012-07-26 12.200 699,050 +1,900 0.41% 8,528,410
2012-07-27 2012-07-25 12.000 697,150 +2,000 0.41% 8,365,800
2012-07-25 2012-07-23 12.800 695,150 +7,675 0.41% 8,897,920
2012-07-24 2012-07-20 13.200 687,475 +1,500 0.41% 9,074,670
2012-07-23 2012-07-19 13.800 685,975 -25 0.41% 9,466,455
2012-07-20 2012-07-18 14.000 686,000 -3,500 0.41% 9,604,000
2012-07-18 2012-07-16 14.000 689,500 +500 0.41% 9,653,000
2012-07-17 2012-07-13 14.600 689,000 +5,500 0.41% 10,059,400
2012-07-16 2012-07-12 14.200 683,500 +3,600 0.40% 9,705,700
2012-07-13 2012-07-11 14.600 679,900 +625 0.40% 9,926,540
2012-07-12 2012-07-10 15.000 679,275 -750 0.40% 10,189,125
2012-07-11 2012-07-09 15.400 680,025 +1,625 0.40% 10,472,385
2012-07-10 2012-07-06 15.800 678,400 +1,750 0.40% 10,718,720
2012-07-09 2012-07-05 15.000 676,650 -3,000 0.40% 10,149,750
2012-07-06 2012-07-04 15.000 679,650 -1,850 0.40% 10,194,750
2012-07-05 2012-07-03 14.400 681,500 -24,125 0.40% 9,813,600
2012-07-04 2012-06-29 16.400 705,625 -1,450 0.42% 11,572,250
2012-07-03 2012-06-28 16.800 707,075 -2,750 0.42% 11,878,860
2012-06-29 2012-06-27 17.000 709,825 -250 0.42% 12,067,025
2012-06-28 2012-06-26 17.200 710,075 -425 0.42% 12,213,290
2012-06-27 2012-06-25 17.200 710,500 +1,425 0.42% 12,220,600
2012-06-26 2012-06-22 17.800 709,075 +250 0.42% 12,621,535
2012-06-25 2012-06-21 17.600 708,825 +1,525 0.42% 12,475,320
2012-06-22 2012-06-20 17.800 707,300 +150 0.42% 12,589,940
2012-06-21 2012-06-19 17.200 707,150 +1,250 0.42% 12,162,980
2012-06-20 2012-06-18 17.600 705,900 -1,500 0.42% 12,423,840
2012-06-19 2012-06-15 17.400 707,400 +600 0.42% 12,308,760
2012-06-18 2012-06-14 17.200 706,800 +2,500 0.42% 12,156,960
2012-06-15 2012-06-13 17.600 704,300 +3,375 0.42% 12,395,680
2012-06-14 2012-06-12 17.200 700,925 -4,225 0.41% 12,055,910
2012-06-13 2012-06-11 17.600 705,150 +8,675 0.42% 12,410,640
2012-06-12 2012-06-08 20.400 696,475 -1,250 0.41% 14,208,090
2012-06-11 2012-06-07 20.400 697,725 -100 0.41% 14,233,590
2012-06-06 2012-06-04 20.000 697,825 -3,400 0.41% 13,956,500
2012-06-05 2012-06-01 20.800 701,225 +5,000 0.42% 14,585,480
2012-06-04 2012-05-31 20.800 696,225 -750 0.41% 14,481,480
2012-06-01 2012-05-30 20.800 696,975 +6,875 0.41% 14,497,080
2012-05-31 2012-05-29 21.200 690,100 +4,975 0.41% 14,630,120
2012-05-30 2012-05-28 20.400 685,125 +1,000 0.41% 13,976,550
2012-05-29 2012-05-25 20.400 684,125 -125 0.41% 13,956,150
2012-05-28 2012-05-24 20.400 684,250 +250 0.41% 13,958,700
2012-05-25 2012-05-23 20.400 684,000 -2,875 0.40% 13,953,600
2012-05-24 2012-05-22 21.200 686,875 -2,450 0.41% 14,561,750
2012-05-23 2012-05-21 21.200 689,325 -8,750 0.41% 14,613,690
2012-05-22 2012-05-18 20.800 698,075 +1,175 0.41% 14,519,960
2012-05-21 2012-05-17 21.200 696,900 +900 0.41% 14,774,280
2012-05-18 2012-05-16 21.200 696,000 +2,800 0.41% 14,755,200
2012-05-17 2012-05-15 22.800 693,200 -1,575 0.41% 15,804,960
2012-05-16 2012-05-14 22.800 694,775 -750 0.41% 15,840,870
2012-05-15 2012-05-11 22.800 695,525 +150 0.41% 15,857,970
2012-05-14 2012-05-10 22.000 695,375 +1,725 0.41% 15,298,250
2012-05-11 2012-05-09 23.600 693,650 -400 0.41% 16,370,140
2012-05-10 2012-05-08 24.400 694,050 -1,750 0.41% 16,934,820
2012-05-09 2012-05-07 24.800 695,800 +2,750 0.41% 17,255,840
2012-05-08 2012-05-04 25.600 693,050 +2,250 0.41% 17,742,080
2012-05-07 2012-05-03 26.400 690,800 +1,750 0.41% 18,237,120
2012-05-04 2012-05-02 26.800 689,050 +250 0.41% 18,466,540
2012-05-03 2012-04-30 26.000 688,800 +250 0.41% 17,908,800
2012-05-02 2012-04-27 25.600 688,550 -325 0.41% 17,626,880
2012-04-30 2012-04-26 25.200 688,875 +5,400 0.41% 17,359,650
2012-04-27 2012-04-25 25.200 683,475 +2,300 0.40% 17,223,570
2012-04-26 2012-04-24 26.400 681,175 +1,375 0.40% 17,983,020
2012-04-25 2012-04-23 26.400 679,800 -500 0.40% 17,946,720
2012-04-24 2012-04-20 26.800 680,300 +8,000 0.40% 18,232,040
2012-04-23 2012-04-19 27.600 672,300 +250 0.40% 18,555,480
2012-04-20 2012-04-18 28.000 672,050 -4,775 0.40% 18,817,400
2012-04-19 2012-04-17 27.600 676,825 +800 0.40% 18,680,370
2012-04-18 2012-04-16 27.600 676,025 +250 0.40% 18,658,290
2012-04-16 2012-04-12 26.800 675,775 +1,250 0.40% 18,110,770
2012-04-13 2012-04-11 26.800 674,525 +1,500 0.40% 18,077,270
2012-04-12 2012-04-10 26.000 673,025 +1,750 0.40% 17,498,650
2012-04-11 2012-04-05 27.600 671,275 +500 0.40% 18,527,190
2012-04-10 2012-04-03 27.600 670,775 -1,450 0.40% 18,513,390
2012-04-05 2012-04-02 26.000 672,225 +3,500 0.40% 17,477,850
2012-04-03 2012-03-30 26.000 668,725 +7,925 0.40% 17,386,850
2012-04-02 2012-03-29 27.600 660,800 +1,500 0.39% 18,238,080
2012-03-30 2012-03-28 28.400 659,300 +500 0.39% 18,724,120
2012-03-29 2012-03-27 29.200 658,800 -3,625 0.39% 19,236,960
2012-03-27 2012-03-23 28.400 662,425 +1,125 0.39% 18,812,870
2012-03-26 2012-03-22 28.400 661,300 -1,950 0.39% 18,780,920
2012-03-23 2012-03-21 29.200 663,250 +850 0.39% 19,366,900
2012-03-22 2012-03-20 30.000 662,400 +3,125 0.39% 19,872,000
2012-03-21 2012-03-19 30.400 659,275 -2,575 0.39% 20,041,960
2012-03-20 2012-03-16 31.200 661,850 +6,800 0.39% 20,649,720
2012-03-19 2012-03-15 31.600 655,050 +750 0.39% 20,699,580
2012-03-16 2012-03-14 32.400 654,300 +6,375 0.39% 21,199,320
2012-03-15 2012-03-13 32.800 647,925 +8,750 0.38% 21,251,940
2012-03-14 2012-03-12 32.400 639,175 -1,900 0.38% 20,709,270
2012-03-13 2012-03-09 33.200 641,075 +2,500 0.38% 21,283,690
2012-03-12 2012-03-08 33.200 638,575 +1,650 0.38% 21,200,690
2012-03-09 2012-03-07 33.200 636,925 -1,800 0.38% 21,145,910
2012-03-08 2012-03-06 33.200 638,725 -19,475 0.39% 21,205,670
2012-03-07 2012-03-05 36.000 658,200 -3,500 0.40% 23,695,200
2012-03-06 2012-03-02 33.200 661,700 +8,175 0.40% 21,968,440
2012-03-05 2012-03-01 32.800 653,525 -3,375 0.40% 21,435,620
2012-03-02 2012-02-29 32.400 656,900 -5,275 0.40% 21,283,560
2012-03-01 2012-02-28 32.400 662,175 +6,175 0.40% 21,454,470
2012-02-29 2012-02-27 32.400 656,000 -3,050 0.40% 21,254,400
2012-02-28 2012-02-24 33.600 659,050 -16,425 0.40% 22,144,080
2012-02-27 2012-02-23 31.600 675,475 -75 0.41% 21,345,010
2012-02-24 2012-02-22 32.000 675,550 +950 0.41% 21,617,600
2012-02-23 2012-02-21 32.400 674,600 -5,100 0.41% 21,857,040
2012-02-22 2012-02-20 30.800 679,700 +7,575 0.41% 20,934,760
2012-02-21 2012-02-17 31.600 672,125 +5,875 0.41% 21,239,150
2012-02-20 2012-02-16 31.600 666,250 +800 0.40% 21,053,500
2012-02-17 2012-02-15 32.400 665,450 -2,000 0.40% 21,560,580
2012-02-16 2012-02-14 31.200 667,450 +8,450 0.40% 20,824,440
2012-02-15 2012-02-13 31.600 659,000 +2,125 0.40% 20,824,400
2012-02-14 2012-02-10 32.000 656,875 +8,175 0.40% 21,020,000
2012-02-13 2012-02-09 33.200 648,700 +1,575 0.39% 21,536,840
2012-02-10 2012-02-08 33.200 647,125 -6,625 0.39% 21,484,550
2012-02-09 2012-02-07 31.200 653,750 +4,050 0.40% 20,397,000
2012-02-08 2012-02-06 32.000 649,700 +4,500 0.39% 20,790,400
2012-02-07 2012-02-03 32.800 645,200 -13,700 0.39% 21,162,560
2012-02-06 2012-02-02 30.400 658,900 -4,700 0.40% 20,030,560
2012-02-03 2012-02-01 29.200 663,600 +6,450 0.40% 19,377,120
2012-02-02 2012-01-31 28.400 657,150 +875 0.40% 18,663,060
2012-02-01 2012-01-30 28.400 656,275 -4,925 0.40% 18,638,210
2012-01-31 2012-01-27 28.400 661,200 +6,500 0.40% 18,778,080
2012-01-30 2012-01-26 29.600 654,700 -1,025 0.40% 19,379,120
2012-01-27 2012-01-20 28.000 655,725 +1,925 0.40% 18,360,300
2012-01-26 2012-01-19 28.000 653,800 +625 0.40% 18,306,400
2012-01-20 2012-01-18 27.200 653,175 +8,025 0.40% 17,766,360
2012-01-19 2012-01-17 28.000 645,150 -2,675 0.39% 18,064,200
2012-01-18 2012-01-16 26.400 647,825 +1,000 0.39% 17,102,580
2012-01-17 2012-01-13 27.200 646,825 +650 0.39% 17,593,640
2012-01-16 2012-01-12 26.800 646,175 +4,000 0.39% 17,317,490
2012-01-13 2012-01-11 27.600 642,175 +950 0.39% 17,724,030
2012-01-12 2012-01-10 26.000 641,225 +1,175 0.39% 16,671,850
2012-01-11 2012-01-09 26.400 640,050 -3,988 0.39% 16,897,320
2012-01-10 2012-01-06 25.200 644,038 +7,825 0.39% 16,229,758
2012-01-09 2012-01-05 27.200 636,213 +750 0.39% 17,304,994
2012-01-06 2012-01-04 28.400 635,463 +750 0.38% 18,047,149
2012-01-05 2012-01-03 28.400 634,713 +1,800 0.38% 18,025,849
2012-01-04 2011-12-30 28.000 632,913 +5,150 0.38% 17,721,564
2012-01-03 2011-12-29 28.400 627,763 -525 0.38% 17,828,469
2011-12-30 2011-12-28 28.800 628,288 +500 0.38% 18,094,694
2011-12-29 2011-12-23 29.600 627,788 -500 0.38% 18,582,525
2011-12-28 2011-12-22 29.600 628,288 +500 0.38% 18,597,325
2011-12-23 2011-12-21 29.600 627,788 +13 0.38% 18,582,525
2011-12-22 2011-12-20 30.400 627,775 +1,025 0.38% 19,084,360
2011-12-21 2011-12-19 30.000 626,750 -600 0.38% 18,802,500
2011-12-20 2011-12-16 30.000 627,350 -3,675 0.38% 18,820,500
2011-12-19 2011-12-15 28.800 631,025 +2,700 0.38% 18,173,520
2011-12-16 2011-12-14 30.400 628,325 +4,000 0.38% 19,101,080
2011-12-15 2011-12-13 30.800 624,325 -9,425 0.38% 19,229,210
2011-12-14 2011-12-12 31.200 633,750 +2,375 0.38% 19,773,000
2011-12-13 2011-12-09 31.600 631,375 -2,250 0.38% 19,951,450
2011-12-12 2011-12-08 32.400 633,625 -3,000 0.38% 20,529,450
2011-12-09 2011-12-07 32.400 636,625 -500 0.39% 20,626,650
2011-12-08 2011-12-06 32.000 637,125 -300 0.39% 20,388,000
2011-12-06 2011-12-02 33.200 637,425 +2,000 0.39% 21,162,510
2011-12-05 2011-12-01 33.600 635,425 +5,525 0.38% 21,350,280
2011-12-02 2011-11-30 32.000 629,900 +2,425 0.38% 20,156,800
2011-12-01 2011-11-29 34.000 627,475 -425 0.38% 21,334,150
2011-11-30 2011-11-28 33.200 627,900 -5,259 0.38% 20,846,280
2011-11-29 2011-11-25 30.800 633,159 -950 0.38% 19,501,297
2011-11-28 2011-11-24 32.000 634,109 -1,975 0.38% 20,291,488
2011-11-25 2011-11-23 31.600 636,084 +9,300 0.39% 20,100,254
2011-11-24 2011-11-22 33.600 626,784 +10,500 0.38% 21,059,942
2011-11-23 2011-11-21 34.800 616,284 -21,225 0.37% 21,446,683
2011-11-22 2011-11-18 32.400 637,509 +3,250 0.39% 20,655,292
2011-11-21 2011-11-17 33.200 634,259 -150 0.38% 21,057,399
2011-11-18 2011-11-16 33.600 634,409 +7,925 0.38% 21,316,142
2011-11-17 2011-11-15 34.800 626,484 +12,200 0.38% 21,801,643
2011-11-16 2011-11-14 36.000 614,284 -18,625 0.37% 22,114,224
2011-11-15 2011-11-11 34.000 632,909 -26,800 0.38% 21,518,906
2011-11-14 2011-11-10 29.200 659,709 -3,500 0.40% 19,263,503
2011-11-11 2011-11-09 30.000 663,209 +625 0.40% 19,896,270
2011-11-10 2011-11-08 30.000 662,584 +3,250 0.40% 19,877,520
2011-11-09 2011-11-07 30.000 659,334 -3,775 0.40% 19,780,020
2011-11-08 2011-11-04 30.000 663,109 +1,725 0.40% 19,893,270
2011-11-07 2011-11-03 29.600 661,384 +1,700 0.40% 19,576,966
2011-11-04 2011-11-02 29.600 659,684 +4,025 0.40% 19,526,646
2011-11-03 2011-11-01 28.800 655,659 +20,725 0.40% 18,882,979
2011-11-02 2011-10-31 30.400 634,934 -4,775 0.38% 19,301,994
2011-11-01 2011-10-28 30.000 639,709 +8,100 0.39% 19,191,270
2011-10-31 2011-10-27 31.200 631,609 +1,450 0.38% 19,706,201
2011-10-28 2011-10-26 28.000 630,159 +12,550 0.38% 17,644,452
2011-10-27 2011-10-25 26.400 617,609 -15,275 0.37% 16,304,878
2011-10-26 2011-10-24 26.400 632,884 -1,900 0.38% 16,708,138
2011-10-25 2011-10-21 24.400 634,784 -950 0.38% 15,488,730
2011-10-24 2011-10-20 23.200 635,734 -2,500 0.38% 14,749,029
2011-10-21 2011-10-19 24.400 638,234 -75 0.39% 15,572,910
2011-10-20 2011-10-18 23.600 638,309 -1,700 0.39% 15,064,092
2011-10-19 2011-10-17 26.800 640,009 +21,875 0.39% 17,152,241
2011-10-18 2011-10-14 26.000 618,134 -9,875 0.37% 16,071,484
2011-10-17 2011-10-13 28.000 628,009 -75 0.38% 17,584,252
2011-10-14 2011-10-12 26.000 628,084 -3,500 0.38% 16,330,184
2011-10-13 2011-10-11 22.400 631,584 +3,800 0.38% 14,147,482
2011-10-12 2011-10-10 20.800 627,784 +500 0.38% 13,057,907
2011-10-11 2011-10-07 21.200 627,284 -1,925 0.38% 13,298,421
2011-10-10 2011-10-06 19.400 629,209 +5,000 0.38% 12,206,655
2011-10-07 2011-10-04 18.600 624,209 -275 0.38% 11,610,287
2011-10-06 2011-10-03 18.400 624,484 +1,750 0.38% 11,490,506
2011-10-04 2011-09-30 20.400 622,734 -5,677 0.38% 12,703,774
2011-10-03 2011-09-28 20.000 628,411 +6,975 0.38% 12,568,220
2011-09-30 2011-09-27 19.800 621,436 -1,775 0.38% 12,304,433
2011-09-28 2011-09-26 18.600 623,211 +1,375 0.38% 11,591,725
2011-09-27 2011-09-23 20.400 621,836 -1,025 0.38% 12,685,454
2011-09-26 2011-09-22 20.800 622,861 +375 0.38% 12,955,509
2011-09-23 2011-09-21 23.600 622,486 -425 0.38% 14,690,670
2011-09-22 2011-09-20 25.600 622,911 +2,125 0.38% 15,946,522
2011-09-21 2011-09-19 26.800 620,786 +1,300 0.38% 16,637,065
2011-09-20 2011-09-16 27.600 619,486 +700 0.38% 17,097,814
2011-09-19 2011-09-15 27.600 618,786 -250 0.37% 17,078,494
2011-09-16 2011-09-14 28.000 619,036 +4,075 0.37% 17,333,008
2011-09-15 2011-09-12 28.800 614,961 -25 0.37% 17,710,877
2011-09-14 2011-09-09 30.000 614,986 +2,650 0.37% 18,449,580
2011-09-09 2011-09-07 31.200 612,336 -3,450 0.37% 19,104,883
2011-09-08 2011-09-06 30.400 615,786 +2,850 0.37% 18,719,894
2011-09-07 2011-09-05 32.000 612,936 +425 0.37% 19,613,952
2011-09-06 2011-09-02 32.800 612,511 +700 0.37% 20,090,361
2011-09-05 2011-09-01 32.400 611,811 +2,650 0.37% 19,822,676
2011-09-02 2011-08-31 33.600 609,161 -875 0.37% 20,467,810
2011-09-01 2011-08-30 28.000 610,036 +3,850 0.37% 17,081,008
2011-08-31 2011-08-29 28.000 606,186 +675 0.37% 16,973,208
2011-08-30 2011-08-26 27.600 605,511 +250 0.37% 16,712,104
2011-08-29 2011-08-25 28.400 605,261 -550 0.37% 17,189,412
2011-08-26 2011-08-24 28.400 605,811 +275 0.37% 17,205,032
2011-08-25 2011-08-23 29.200 605,536 -525 0.37% 17,681,651
2011-08-24 2011-08-22 28.800 606,061 -225 0.37% 17,454,557
2011-08-23 2011-08-19 30.400 606,286 +250 0.37% 18,431,094
2011-08-22 2011-08-18 32.000 606,036 -800 0.37% 19,393,152
2011-08-19 2011-08-17 32.000 606,836 -1,475 0.37% 19,418,752
2011-08-18 2011-08-16 32.000 608,311 +2,600 0.37% 19,465,952
2011-08-17 2011-08-15 31.600 605,711 +3,950 0.37% 19,140,468
2011-08-16 2011-08-12 31.600 601,761 +250 0.36% 19,015,648
2011-08-15 2011-08-11 31.600 601,511 +1,625 0.36% 19,007,748
2011-08-12 2011-08-10 31.600 599,886 +1,375 0.36% 18,956,398
2011-08-11 2011-08-09 30.800 598,511 +6,575 0.36% 18,434,139
2011-08-10 2011-08-08 32.800 591,936 -4,000 0.36% 19,415,501
2011-08-09 2011-08-05 34.400 595,936 -10,300 0.36% 20,500,198
2011-08-08 2011-08-04 37.200 606,236 +5,250 0.37% 22,551,979
2011-08-05 2011-08-03 38.000 600,986 -3,175 0.36% 22,837,468
2011-08-04 2011-08-02 39.200 604,161 +1,450 0.37% 23,683,111
2011-08-03 2011-08-01 39.600 602,711 +2,250 0.36% 23,867,356
2011-08-02 2011-07-29 39.600 600,461 -2,925 0.36% 23,778,256
2011-08-01 2011-07-28 38.800 603,386 -2,600 0.37% 23,411,377
2011-07-29 2011-07-27 39.600 605,986 -2,750 0.37% 23,997,046
2011-07-28 2011-07-26 39.200 608,736 -4,900 0.37% 23,862,451
2011-07-27 2011-07-25 38.800 613,636 -350 0.37% 23,809,077
2011-07-26 2011-07-22 40.000 613,986 -5,050 0.37% 24,559,440
2011-07-25 2011-07-21 38.000 619,036 +175 0.37% 23,523,368
2011-07-22 2011-07-20 38.400 618,861 -250 0.37% 23,764,262
2011-07-21 2011-07-19 38.400 619,111 -1,225 0.37% 23,773,862
2011-07-20 2011-07-18 39.600 620,336 +1,125 0.38% 24,565,306
2011-07-19 2011-07-15 39.600 619,211 -4,775 0.37% 24,520,756
2011-07-18 2011-07-14 40.000 623,986 -6,800 0.38% 24,959,440
2011-07-15 2011-07-13 41.200 630,786 +17,425 0.38% 25,988,383
2011-07-14 2011-07-12 40.400 613,361 -1,175 0.37% 24,779,784
2011-07-13 2011-07-11 42.800 614,536 +2,200 0.37% 26,302,141
2011-07-12 2011-07-08 42.400 612,336 +13,575 0.37% 25,963,046
2011-07-11 2011-07-07 42.800 598,761 +4,302 0.36% 25,626,971
2011-07-08 2011-07-06 42.000 594,459 -7,400 0.36% 24,967,278
2011-07-07 2011-07-05 44.400 601,859 +9,675 0.36% 26,722,540
2011-07-06 2011-07-04 34.000 592,184 +28,900 0.36% 20,134,256
2011-07-05 2011-06-30 36.400 563,284 +8,600 0.34% 20,503,538
2011-07-04 2011-06-29 40.400 554,684 +14,663 0.34% 22,409,234
2011-06-30 2011-06-28 45.200 540,021 +1,300 0.33% 24,408,949
2011-06-29 2011-06-27 46.000 538,721 +3,925 0.33% 24,781,166
2011-06-28 2011-06-24 44.400 534,796 +3,800 0.32% 23,744,942
2011-06-27 2011-06-23 45.200 530,996 +150 0.32% 24,001,019
2011-06-24 2011-06-22 48.000 530,846 +3,600 0.32% 25,480,608
2011-06-23 2011-06-21 47.200 527,246 +5,375 0.32% 24,886,011
2011-06-22 2011-06-20 37.200 521,871 +7,525 0.32% 19,413,601
2011-06-21 2011-06-17 43.200 514,346 +7,650 0.31% 22,219,747
2011-06-20 2011-06-16 45.200 506,696 +6,850 0.31% 22,902,659
2011-06-17 2011-06-15 48.800 499,846 +1,000 0.30% 24,392,485
2011-06-16 2011-06-14 49.600 498,846 -1,200 0.30% 24,742,762
2011-06-14 2011-06-10 50.400 500,046 +2,500 0.30% 25,202,318
2011-06-13 2011-06-09 52.000 497,546 +12,675 0.30% 25,872,392
2011-06-10 2011-06-08 56.800 484,871 +775 0.29% 27,540,673
2011-06-09 2011-06-07 58.400 484,096 -125 0.29% 28,271,206
2011-06-08 2011-06-03 59.600 484,221 +2,925 0.29% 28,859,572
2011-06-07 2011-06-02 59.600 481,296 -6,200 0.29% 28,685,242
2011-06-03 2011-06-01 61.200 487,496 +4,175 0.30% 29,834,755
2011-06-02 2011-05-31 65.200 483,321 +4,950 0.29% 31,512,529
2011-05-31 2011-05-27 63.200 478,371 +575 0.29% 30,233,047
2011-05-30 2011-05-26 62.000 477,796 +4,125 0.29% 29,623,352
2011-05-27 2011-05-25 61.200 473,671 +9,475 0.29% 28,988,665
2011-05-26 2011-05-24 62.400 464,196 +4,400 0.28% 28,965,830
2011-05-25 2011-05-23 64.000 459,796 +6,700 0.28% 29,426,944
2011-05-24 2011-05-20 66.000 453,096 -3,375 0.27% 29,904,336
2011-05-23 2011-05-19 67.200 456,471 +1,200 0.28% 30,674,851
2011-05-20 2011-05-18 68.000 455,271 -875 0.28% 30,958,428
2011-05-19 2011-05-17 68.000 456,146 +3,625 0.28% 31,017,928
2011-05-18 2011-05-16 66.000 452,521 +9,575 0.27% 29,866,386
2011-05-17 2011-05-13 68.000 442,946 +5,300 0.27% 30,120,328
2011-05-16 2011-05-12 67.600 437,646 -1,075 0.26% 29,584,870
2011-05-13 2011-05-11 69.200 438,721 +8,775 0.27% 30,359,493
2011-05-12 2011-05-09 72.000 429,946 +12,050 0.26% 30,956,112
2011-05-11 2011-05-06 66.800 417,896 +2,650 0.25% 27,915,453
2011-05-09 2011-05-05 68.000 415,246 +3,875 0.25% 28,236,728
2011-05-06 2011-05-04 69.200 411,371 +8,600 0.25% 28,466,873
2011-05-05 2011-05-03 74.000 402,771 -250 0.24% 29,805,054
2011-05-04 2011-04-29 73.200 403,021 +3,100 0.24% 29,501,137
2011-05-03 2011-04-28 77.200 399,921 +3,125 0.24% 30,873,901
2011-04-29 2011-04-27 76.400 396,796 +2,800 0.24% 30,315,214
2011-04-28 2011-04-26 80.000 393,996 +8,775 0.24% 31,519,680
2011-04-27 2011-04-21 82.800 385,221 +5,875 0.23% 31,896,299
2011-04-26 2011-04-20 86.800 379,346 +6,050 0.23% 32,927,233
2011-04-21 2011-04-19 86.000 373,296 +3,275 0.23% 32,103,456
2011-04-20 2011-04-18 88.800 370,021 +3,700 0.22% 32,857,865
2011-04-19 2011-04-15 90.400 366,321 -175 0.22% 33,115,418
2011-04-18 2011-04-14 87.600 366,496 +1,775 0.22% 32,105,050
2011-04-15 2011-04-13 87.600 364,721 +5,325 0.22% 31,949,560
2011-04-14 2011-04-12 89.600 359,396 +2,700 0.22% 32,201,882
2011-04-13 2011-04-11 88.000 356,696 -18,200 0.22% 31,389,248
2011-04-12 2011-04-08 72.800 374,896 -950 0.23% 27,292,429
2011-04-08 2011-04-06 71.200 375,846 +300 0.23% 26,760,235
2011-04-07 2011-04-04 75.200 375,546 -7,800 0.23% 28,241,059
2011-04-06 2011-04-01 62.000 383,346 +425 0.23% 23,767,452
2011-04-04 2011-03-31 62.800 382,921 +3,225 0.23% 24,047,439
2011-04-01 2011-03-30 63.200 379,696 +775 0.23% 23,996,787
2011-03-31 2011-03-29 63.600 378,921 +1,250 0.23% 24,099,376
2011-03-30 2011-03-28 64.000 377,671 -450 0.23% 24,170,944
2011-03-29 2011-03-25 65.200 378,121 +875 0.23% 24,653,489
2011-03-25 2011-03-23 65.600 377,246 +3,700 0.23% 24,747,338
2011-03-24 2011-03-22 66.800 373,546 -375 0.23% 24,952,873
2011-03-23 2011-03-21 67.200 373,921 -13,275 0.23% 25,127,491
2011-03-22 2011-03-18 65.200 387,196 -6,625 0.23% 25,245,179
2011-03-21 2011-03-17 63.200 393,821 -3,925 0.24% 24,889,487
2011-03-18 2011-03-16 64.800 397,746 +1,150 0.24% 25,773,941
2011-03-17 2011-03-15 61.200 396,596 +2,650 0.24% 24,271,675
2011-03-16 2011-03-14 64.000 393,946 +600 0.24% 25,212,544
2011-03-15 2011-03-11 64.800 393,346 +6,375 0.24% 25,488,821
2011-03-14 2011-03-10 67.200 386,971 -1,300 0.23% 26,004,451
2011-03-11 2011-03-09 66.800 388,271 +1,259 0.24% 25,936,503
2011-03-10 2011-03-08 66.800 387,012 +3,125 0.23% 25,852,402
2011-03-09 2011-03-07 66.000 383,887 +9,900 0.23% 25,336,542
2011-03-08 2011-03-04 69.200 373,987 -2,200 0.23% 25,879,900
2011-03-07 2011-03-03 68.000 376,187 +1,350 0.23% 25,580,716
2011-03-04 2011-03-02 65.600 374,837 -475 0.23% 24,589,307
2011-03-03 2011-03-01 65.200 375,312 +1,750 0.23% 24,470,342
2011-03-02 2011-02-28 60.400 373,562 +3,100 0.23% 22,563,145
2011-03-01 2011-02-25 61.600 370,462 +11,600 0.22% 22,820,459
2011-02-28 2011-02-24 60.400 358,862 +3,950 0.22% 21,675,265
2011-02-25 2011-02-23 67.600 354,912 +2,850 0.21% 23,992,051
2011-02-24 2011-02-22 68.800 352,062 +3,925 0.21% 24,221,866
2011-02-23 2011-02-21 72.400 348,137 -1,800 0.21% 25,205,119
2011-02-22 2011-02-18 74.400 349,937 +4,500 0.21% 26,035,313
2011-02-21 2011-02-17 78.000 345,437 +7,375 0.21% 26,944,086
2011-02-18 2011-02-16 73.200 338,062 +2,500 0.20% 24,746,138
2011-02-17 2011-02-15 76.400 335,562 +2,075 0.20% 25,636,937
2011-02-16 2011-02-14 80.400 333,487 +425 0.20% 26,812,355
2011-02-15 2011-02-11 79.600 333,062 +5,175 0.20% 26,511,735
2011-02-14 2011-02-10 85.200 327,887 +550 0.20% 27,935,972
2011-02-11 2011-02-09 89.200 327,337 -1,625 0.20% 29,198,460
2011-02-10 2011-02-08 90.000 328,962 +600 0.20% 29,606,580
2011-02-09 2011-02-07 90.000 328,362 +275 0.20% 29,552,580
2011-02-08 2011-02-02 90.000 328,087 +525 0.20% 29,527,830
2011-02-07 2011-01-31 87.600 327,562 +675 0.20% 28,694,431
2011-02-01 2011-01-28 91.200 326,887 +1,250 0.20% 29,812,094
2011-01-31 2011-01-27 92.000 325,637 +400 0.20% 29,958,604
2011-01-28 2011-01-26 91.200 325,237 +100 0.20% 29,661,614
2011-01-27 2011-01-25 92.400 325,137 +500 0.21% 30,042,659
2011-01-26 2011-01-24 91.600 324,637 +1,725 0.21% 29,736,749
2011-01-25 2011-01-21 94.800 322,912 +375 0.21% 30,612,058
2011-01-24 2011-01-20 95.600 322,537 -200 0.21% 30,834,537
2011-01-21 2011-01-19 98.000 322,737 -830 0.21% 31,628,226
2011-01-20 2011-01-18 95.600 323,567 -475 0.21% 30,933,005
2011-01-19 2011-01-17 97.600 324,042 -1,575 0.21% 31,626,499
2011-01-18 2011-01-14 98.400 325,617 -725 0.21% 32,040,713
2011-01-17 2011-01-13 98.800 326,342 +1,975 0.21% 32,242,590
2011-01-14 2011-01-12 100.000 324,367 -275 0.21% 32,436,700
2011-01-13 2011-01-11 97.600 324,642 +325 0.21% 31,685,059
2011-01-12 2011-01-10 97.600 324,317 +1,000 0.21% 31,653,339
2011-01-11 2011-01-07 99.200 323,317 -875 0.21% 32,073,046
2011-01-10 2011-01-06 98.400 324,192 +2,250 0.21% 31,900,493
2011-01-07 2011-01-05 99.200 321,942 +1,125 0.21% 31,936,646
2011-01-06 2011-01-04 100.800 320,817 -125 0.21% 32,338,354
2011-01-05 2011-01-03 96.800 320,942 +1,150 0.21% 31,067,186
2011-01-04 2010-12-31 92.800 319,792 +1,475 0.21% 29,676,698
2011-01-03 2010-12-29 91.200 318,317 +500 0.21% 29,030,510
2010-12-30 2010-12-28 89.600 317,817 -750 0.21% 28,476,403
2010-12-29 2010-12-24 91.600 318,567 +725 0.21% 29,180,737
2010-12-28 2010-12-22 92.000 317,842 +775 0.21% 29,241,464
2010-12-23 2010-12-21 91.600 317,067 +1,425 0.21% 29,043,337
2010-12-22 2010-12-20 89.600 315,642 +2,350 0.21% 28,281,523
2010-12-21 2010-12-17 94.800 313,292 +1,725 0.21% 29,700,082
2010-12-20 2010-12-16 95.200 311,567 +898 0.20% 29,661,178
2010-12-17 2010-12-15 96.000 310,669 -100 0.20% 29,824,224
2010-12-16 2010-12-14 98.400 310,769 +275 0.20% 30,579,670
2010-12-15 2010-12-13 96.400 310,494 +1,600 0.20% 29,931,622
2010-12-14 2010-12-10 98.400 308,894 +1,925 0.20% 30,395,170
2010-12-13 2010-12-09 100.400 306,969 +425 0.20% 30,819,688
2010-12-10 2010-12-08 101.600 306,544 +550 0.20% 31,144,870
2010-12-09 2010-12-07 102.000 305,994 -200 0.20% 31,211,388
2010-12-08 2010-12-06 100.400 306,194 +2,138 0.20% 30,741,878
2010-12-07 2010-12-03 102.800 304,056 +650 0.20% 31,256,957
2010-12-06 2010-12-02 105.200 303,406 -3,125 0.20% 31,918,311
2010-12-03 2010-12-01 100.000 306,531 +5,700 0.20% 30,653,100
2010-12-02 2010-11-30 100.400 300,831 +1,175 0.20% 30,203,432
2010-12-01 2010-11-29 101.600 299,656 +2,575 0.20% 30,445,050
2010-11-30 2010-11-26 108.400 297,081 +1,975 0.19% 32,203,580
2010-11-29 2010-11-25 107.200 295,106 +1,150 0.19% 31,635,363
2010-11-26 2010-11-24 108.400 293,956 +7,500 0.19% 31,864,830
2010-11-25 2010-11-23 107.200 286,456 +1,825 0.19% 30,708,083
2010-11-24 2010-11-22 112.000 284,631 +1,025 0.19% 31,878,672
2010-11-23 2010-11-19 114.400 283,606 -50 0.19% 32,444,526
2010-11-22 2010-11-18 114.000 283,656 -375 0.19% 32,336,784
2010-11-19 2010-11-17 110.400 284,031 +1,025 0.19% 31,357,022
2010-11-18 2010-11-16 114.000 283,006 +2,275 0.19% 32,262,684
2010-11-17 2010-11-15 115.600 280,731 +2,975 0.18% 32,452,504
2010-11-16 2010-11-12 116.400 277,756 +14,150 0.18% 32,330,798
2010-11-15 2010-11-11 120.000 263,606 +10,350 0.17% 31,632,720
2010-11-12 2010-11-10 122.800 253,256 +350 0.17% 31,099,837
2010-11-11 2010-11-09 122.400 252,906 -4,700 0.17% 30,955,694
2010-11-10 2010-11-08 124.400 257,606 +2,225 0.17% 32,046,186
2010-11-09 2010-11-05 122.800 255,381 +2,900 0.17% 31,360,787
2010-11-08 2010-11-04 124.000 252,481 +3,400 0.17% 31,307,644
2010-11-05 2010-11-03 122.000 249,081 +3,550 0.16% 30,387,882
2010-11-04 2010-11-02 123.600 245,531 +2,275 0.16% 30,347,632
2010-11-03 2010-11-01 122.800 243,256 +4,525 0.16% 29,871,837
2010-11-02 2010-10-29 118.800 238,731 +7,075 0.16% 28,361,243
2010-11-01 2010-10-28 123.600 231,656 +550 0.15% 28,632,682
2010-10-29 2010-10-27 122.800 231,106 +7,700 0.15% 28,379,817
2010-10-28 2010-10-26 125.600 223,406 +2,550 0.15% 28,059,794
2010-10-27 2010-10-25 130.000 220,856 +2,100 0.14% 28,711,280
2010-10-26 2010-10-22 130.400 218,756 -6,975 0.14% 28,525,782
2010-10-25 2010-10-21 124.800 225,731 +11,200 0.15% 28,171,229
2010-10-22 2010-10-20 126.000 214,531 +4,225 0.14% 27,030,906
2010-10-21 2010-10-19 128.400 210,306 +5,750 0.14% 27,003,290
2010-10-20 2010-10-18 129.200 204,556 +4,150 0.13% 26,428,635
2010-10-19 2010-10-15 134.000 200,406 -3,550 0.13% 26,854,404
2010-10-18 2010-10-14 132.000 203,956 -850 0.13% 26,922,192
2010-10-15 2010-10-13 128.400 204,806 +3,925 0.13% 26,297,090
2010-10-14 2010-10-12 128.000 200,881 +5,275 0.13% 25,712,768
2010-10-13 2010-10-11 129.600 195,606 +2,600 0.13% 25,350,538
2010-10-12 2010-10-08 129.200 193,006 +2,250 0.13% 24,936,375
2010-10-11 2010-10-07 133.600 190,756 -2,750 0.13% 25,485,002
2010-10-08 2010-10-06 135.200 193,506 -7,950 0.13% 26,162,011
2010-10-07 2010-10-05 129.600 201,456 -550 0.13% 26,108,698
2010-10-06 2010-10-04 128.000 202,006 +6,000 0.13% 25,856,768
2010-10-05 2010-09-30 128.800 196,006 -17,950 0.13% 25,245,573
2010-10-04 2010-09-29 128.000 213,956 +3,600 0.14% 27,386,368
2010-09-30 2010-09-28 124.000 210,356 +1,575 0.14% 26,084,144
2010-09-29 2010-09-27 126.800 208,781 -2,750 0.14% 26,473,431
2010-09-28 2010-09-24 124.400 211,531 +13,050 0.14% 26,314,456
2010-09-27 2010-09-22 126.000 198,481 +2,500 0.13% 25,008,606
2010-09-24 2010-09-21 127.600 195,981 +15,750 0.13% 25,007,176
2010-09-22 2010-09-20 132.000 180,231 -1,750 0.12% 23,790,492
2010-09-21 2010-09-17 132.800 181,981 -17,700 0.12% 24,167,077
2010-09-20 2010-09-16 126.000 199,681 +10,625 0.13% 25,159,806
2010-09-17 2010-09-15 132.000 189,056 -7,625 0.12% 24,955,392
2010-09-16 2010-09-14 126.000 196,681 -2,050 0.13% 24,781,806
2010-09-15 2010-09-13 122.000 198,731 +525 0.13% 24,245,182
2010-09-14 2010-09-10 120.800 198,206 +2,725 0.13% 23,943,285
2010-09-13 2010-09-09 121.200 195,481 +675 0.13% 23,692,297
2010-09-10 2010-09-08 120.400 194,806 +2,600 0.13% 23,454,642
2010-09-09 2010-09-07 123.600 192,206 +1,800 0.13% 23,756,662
2010-09-08 2010-09-06 122.400 190,406 +4,275 0.12% 23,305,694
2010-09-07 2010-09-03 120.000 186,131 +4,775 0.12% 22,335,720
2010-09-06 2010-09-02 121.200 181,356 +2,625 0.12% 21,980,347
2010-09-03 2010-09-01 121.600 178,731 +375 0.12% 21,733,690
2010-09-02 2010-08-31 122.800 178,356 +175 0.12% 21,902,117
2010-09-01 2010-08-30 119.200 178,181 +700 0.12% 21,239,175
2010-08-31 2010-08-27 119.200 177,481 +1,250 0.12% 21,155,735
2010-08-30 2010-08-26 120.800 176,231 +575 0.12% 21,288,705
2010-08-27 2010-08-25 124.800 175,656 -600 0.12% 21,921,869
2010-08-26 2010-08-24 130.000 176,256 +750 0.12% 22,913,280
2010-08-25 2010-08-23 131.200 175,506 +150 0.12% 23,026,387
2010-08-24 2010-08-20 134.400 175,356 -675 0.11% 23,567,846
2010-08-23 2010-08-19 130.400 176,031 +1,125 0.12% 22,954,442
2010-08-20 2010-08-18 130.000 174,906 +400 0.11% 22,737,780
2010-08-19 2010-08-17 133.600 174,506 +1,300 0.11% 23,314,002
2010-08-18 2010-08-16 138.000 173,206 +3,125 0.11% 23,902,428
2010-08-17 2010-08-13 141.200 170,081 -5,181 0.11% 24,015,437
2010-08-16 2010-08-12 133.200 175,262 -5,050 0.11% 23,344,898
2010-08-13 2010-08-11 128.800 180,312 -50 0.12% 23,224,186
2010-08-12 2010-08-10 129.200 180,362 -5,725 0.12% 23,302,770
2010-08-11 2010-08-09 123.200 186,087 -2,600 0.12% 22,925,918
2010-08-10 2010-08-06 118.000 188,687 +750 0.12% 22,265,066
2010-08-09 2010-08-05 118.800 187,937 -150 0.12% 22,326,916
2010-08-06 2010-08-04 118.400 188,087 +1,550 0.12% 22,269,501
2010-08-05 2010-08-03 119.200 186,537 -1,450 0.12% 22,235,210
2010-08-04 2010-08-02 121.600 187,987 -2,000 0.12% 22,859,219
2010-08-03 2010-07-30 117.200 189,987 -325 0.12% 22,266,476
2010-08-02 2010-07-29 115.600 190,312 -2,300 0.12% 22,000,067
2010-07-30 2010-07-28 114.400 192,612 +250 0.13% 22,034,813
2010-07-29 2010-07-27 115.200 192,362 +1,000 0.13% 22,160,102
2010-07-28 2010-07-26 112.400 191,362 -75 0.13% 21,509,089
2010-07-27 2010-07-23 116.400 191,437 -1,775 0.13% 22,283,267
2010-07-26 2010-07-22 114.800 193,212 -1,000 0.13% 22,180,738
2010-07-23 2010-07-21 111.600 194,212 -200 0.13% 21,674,059
2010-07-22 2010-07-20 110.800 194,412 +1,700 0.13% 21,540,850
2010-07-21 2010-07-19 108.400 192,712 -100 0.13% 20,889,981
2010-07-20 2010-07-16 111.600 192,812 +443 0.13% 21,517,819
2010-07-19 2010-07-15 110.000 192,369 +750 0.13% 21,160,590
2010-07-16 2010-07-14 113.200 191,619 -250 0.13% 21,691,271
2010-07-15 2010-07-13 112.000 191,869 +500 0.13% 21,489,328
2010-07-14 2010-07-12 112.800 191,369 -1,125 0.13% 21,586,423
2010-07-13 2010-07-09 114.000 192,494 -500 0.13% 21,944,316
2010-07-12 2010-07-08 111.600 192,994 +1,625 0.13% 21,538,130
2010-07-09 2010-07-07 112.000 191,369 -1,575 0.13% 21,433,328
2010-07-08 2010-07-06 114.800 192,944 +175 0.13% 22,149,971
2010-07-07 2010-07-05 107.200 192,769 +1,075 0.13% 20,664,837
2010-07-06 2010-07-02 108.000 191,694 +1,700 0.13% 20,702,952
2010-07-05 2010-06-30 110.000 189,994 +2,500 0.12% 20,899,340
2010-07-02 2010-06-29 108.800 187,494 +1,625 0.12% 20,399,347
2010-06-30 2010-06-28 111.600 185,869 +3,050 0.12% 20,742,980
2010-06-29 2010-06-25 116.000 182,819 +1,800 0.12% 21,207,004
2010-06-28 2010-06-24 119.600 181,019 +2,500 0.12% 21,649,872
2010-06-25 2010-06-23 124.800 178,519 +250 0.12% 22,279,171
2010-06-24 2010-06-22 126.800 178,269 -425 0.12% 22,604,509
2010-06-23 2010-06-21 129.600 178,694 +100 0.12% 23,158,742
2010-06-22 2010-06-18 126.800 178,594 -250 0.12% 22,645,719
2010-06-21 2010-06-17 122.000 178,844 -425 0.12% 21,818,968
2010-06-18 2010-06-15 118.400 179,269 +275 0.12% 21,225,450
2010-06-17 2010-06-14 117.200 178,994 -3,900 0.12% 20,978,097
2010-06-15 2010-06-11 112.000 182,894 -225 0.12% 20,484,128
2010-06-14 2010-06-10 106.800 183,119 +625 0.12% 19,557,109
2010-06-11 2010-06-09 105.200 182,494 -1,400 0.12% 19,198,369
2010-06-10 2010-06-08 105.600 183,894 +1,375 0.12% 19,419,206
2010-06-09 2010-06-07 107.200 182,519 +3,400 0.12% 19,566,037
2010-06-08 2010-06-04 112.400 179,119 +325 0.12% 20,132,976
2010-06-07 2010-06-03 110.400 178,794 -550 0.12% 19,738,858
2010-06-04 2010-06-02 109.200 179,344 +1,350 0.12% 19,584,365
2010-06-03 2010-06-01 110.800 177,994 +750 0.12% 19,721,735
2010-06-02 2010-05-31 114.400 177,244 -775 0.12% 20,276,714
2010-06-01 2010-05-28 114.400 178,019 -1,150 0.12% 20,365,374
2010-05-31 2010-05-27 108.800 179,169 +2,025 0.12% 19,493,587
2010-05-28 2010-05-26 104.000 177,144 +1,500 0.12% 18,422,976
2010-05-27 2010-05-25 105.600 175,644 -375 0.12% 18,548,006
2010-05-26 2010-05-24 109.200 176,019 +1,474 0.12% 19,221,275
2010-05-25 2010-05-20 107.200 174,545 +475 0.11% 18,711,224
2010-05-24 2010-05-19 115.600 174,070 -75 0.11% 20,122,492
2010-05-20 2010-05-18 120.400 174,145 -250 0.11% 20,967,058
2010-05-19 2010-05-17 121.200 174,395 +825 0.11% 21,136,674
2010-05-18 2010-05-14 126.000 173,570 +250 0.11% 21,869,820
2010-05-17 2010-05-13 128.000 173,320 -425 0.11% 22,184,960
2010-05-14 2010-05-12 127.200 173,745 +500 0.11% 22,100,364
2010-05-13 2010-05-11 126.000 173,245 +650 0.11% 21,828,870
2010-05-12 2010-05-10 128.800 172,595 +25 0.11% 22,230,236
2010-05-11 2010-05-07 124.400 172,570 +928 0.11% 21,467,708
2010-05-10 2010-05-06 130.000 171,642 -175 0.11% 22,313,460
2010-05-07 2010-05-05 132.800 171,817 -375 0.11% 22,817,298
2010-05-06 2010-05-04 137.600 172,192 +1,075 0.11% 23,693,619
2010-05-04 2010-04-30 145.600 171,117 +725 0.11% 24,914,635
2010-04-29 2010-04-27 146.800 170,392 -75 0.11% 25,013,546
2010-04-28 2010-04-26 149.200 170,467 +1,125 0.11% 25,433,676
2010-04-27 2010-04-23 145.600 169,342 -600 0.11% 24,656,195
2010-04-26 2010-04-22 146.000 169,942 -2,705 0.11% 24,811,532
2010-04-23 2010-04-21 146.400 172,647 +325 0.11% 25,275,521
2010-04-22 2010-04-20 146.800 172,322 -1,750 0.11% 25,296,870
2010-04-21 2010-04-19 148.400 174,072 +1,050 0.11% 25,832,285
2010-04-20 2010-04-16 152.400 173,022 -950 0.11% 26,368,553
2010-04-19 2010-04-15 156.400 173,972 -2,325 0.11% 27,209,221
2010-04-16 2010-04-14 155.600 176,297 -425 0.12% 27,431,813
2010-04-15 2010-04-13 156.400 176,722 -575 0.12% 27,639,321
2010-04-14 2010-04-12 160.800 177,297 -518 0.12% 28,509,358
2010-04-13 2010-04-09 164.400 177,815 -1,900 0.12% 29,232,786
2010-04-12 2010-04-08 160.800 179,715 -1,450 0.12% 28,898,172
2010-04-09 2010-04-07 165.200 181,165 -6,750 0.12% 29,928,458
2010-04-08 2010-04-01 153.600 187,915 -3,920 0.12% 28,863,744
2010-04-07 2010-03-31 143.600 191,835 -475 0.13% 27,547,506
2010-04-01 2010-03-30 146.000 192,310 -2,050 0.13% 28,077,260
2010-03-31 2010-03-29 143.200 194,360 +3,500 0.13% 27,832,352
2010-03-30 2010-03-26 144.000 190,860 +2,875 0.13% 27,483,840
2010-03-29 2010-03-25 132.800 187,985 +2,250 0.12% 24,964,408
2010-03-26 2010-03-24 137.200 185,735 +225 0.12% 25,482,842
2010-03-24 2010-03-22 139.600 185,510 +1,900 0.12% 25,897,196
2010-03-23 2010-03-19 143.600 183,610 +675 0.12% 26,366,396
2010-03-22 2010-03-18 145.600 182,935 -375 0.12% 26,635,336
2010-03-19 2010-03-17 147.200 183,310 +250 0.12% 26,983,232
2010-03-18 2010-03-16 142.800 183,060 +650 0.12% 26,140,968
2010-03-17 2010-03-15 146.000 182,410 -475 0.12% 26,631,860
2010-03-16 2010-03-12 148.800 182,885 -75 0.12% 27,213,288
2010-03-15 2010-03-11 149.600 182,960 +752 0.12% 27,370,816
2010-03-12 2010-03-10 151.200 182,208 +250 0.12% 27,549,850
2010-03-11 2010-03-09 150.400 181,958 +850 0.12% 27,366,483
2010-03-10 2010-03-08 150.400 181,108 +5,175 0.12% 27,238,643
2010-03-09 2010-03-05 150.800 175,933 -600 0.12% 26,530,696
2010-03-08 2010-03-04 148.400 176,533 +675 0.12% 26,197,497
2010-03-05 2010-03-03 151.200 175,858 -975 0.12% 26,589,730
2010-03-04 2010-03-02 150.800 176,833 -150 0.12% 26,666,416
2010-03-03 2010-03-01 146.800 176,983 -800 0.12% 25,981,104
2010-03-02 2010-02-26 144.400 177,783 +575 0.12% 25,671,865
2010-03-01 2010-02-25 140.000 177,208 +550 0.12% 24,809,120
2010-02-26 2010-02-24 142.000 176,658 -375 0.12% 25,085,436
2010-02-25 2010-02-23 140.800 177,033 +675 0.12% 24,926,246
2010-02-24 2010-02-22 139.200 176,358 +100 0.12% 24,549,034
2010-02-23 2010-02-19 136.000 176,258 +475 0.12% 23,971,088
2010-02-22 2010-02-18 140.800 175,783 -150 0.12% 24,750,246
2010-02-18 2010-02-12 140.800 175,933 +1,500 0.12% 24,771,366
2010-02-17 2010-02-11 142.800 174,433 +250 0.11% 24,909,032
2010-02-12 2010-02-10 138.400 174,183 +1,225 0.11% 24,106,927
2010-02-11 2010-02-09 134.000 172,958 +1,500 0.11% 23,176,372
2010-02-10 2010-02-08 135.200 171,458 +275 0.11% 23,181,122
2010-02-09 2010-02-05 140.000 171,183 -50 0.11% 23,965,620
2010-02-08 2010-02-04 149.200 171,233 -125 0.11% 25,547,964
2010-02-05 2010-02-03 152.000 171,358 +125 0.11% 26,046,416
2010-02-04 2010-02-02 148.000 171,233 -1,000 0.11% 25,342,484
2010-02-03 2010-02-01 148.800 172,233 +250 0.11% 25,628,270
2010-02-02 2010-01-29 152.800 171,983 +550 0.11% 26,279,002
2010-02-01 2010-01-28 148.800 171,433 +1,725 0.11% 25,509,230
2010-01-29 2010-01-27 146.400 169,708 +3,200 0.11% 24,845,251
2010-01-28 2010-01-26 153.600 166,508 +1,350 0.11% 25,575,629
2010-01-27 2010-01-25 161.600 165,158 -50 0.11% 26,689,533
2010-01-26 2010-01-22 166.000 165,208 +5,625 0.11% 27,424,528
2010-01-25 2010-01-21 166.400 159,583 +1,500 0.10% 26,554,611
2010-01-22 2010-01-20 177.200 158,083 +2,100 0.10% 28,012,308
2010-01-21 2010-01-19 180.800 155,983 +2,400 0.10% 28,201,726
2010-01-20 2010-01-18 178.400 153,583 +1,600 0.10% 27,399,207
2010-01-19 2010-01-15 180.400 151,983 -1,425 0.10% 27,417,733
2010-01-18 2010-01-14 184.000 153,408 +25 0.10% 28,227,072
2010-01-15 2010-01-13 183.200 153,383 -675 0.10% 28,099,766
2010-01-14 2010-01-12 192.400 154,058 -7,725 0.10% 29,640,759
2010-01-13 2010-01-11 185.600 161,783 -5,250 0.11% 30,026,925
2010-01-12 2010-01-08 179.200 167,033 +425 0.11% 29,932,314
2010-01-11 2010-01-07 182.000 166,608 -100 0.11% 30,322,656
2010-01-08 2010-01-06 180.000 166,708 +9,550 0.11% 30,007,440
2010-01-07 2010-01-05 184.400 157,158 -5,875 0.10% 28,979,935
2010-01-06 2010-01-04 162.800 163,033 +325 0.11% 26,541,772
2010-01-05 2009-12-31 159.200 162,708 -811 0.11% 25,903,114
2010-01-04 2009-12-29 159.600 163,519 +4,275 0.11% 26,097,632
2009-12-30 2009-12-28 161.200 159,244 +1,400 0.10% 25,670,133
2009-12-29 2009-12-24 162.400 157,844 -3,350 0.10% 25,633,866
2009-12-28 2009-12-22 157.200 161,194 -100 0.11% 25,339,697
2009-12-23 2009-12-21 158.400 161,294 +7,300 0.11% 25,548,970
2009-12-22 2009-12-18 165.600 153,994 -1,350 0.10% 25,501,406
2009-12-21 2009-12-17 160.000 155,344 +29,425 0.10% 24,855,040
2009-12-18 2009-12-16 189.200 125,919 +2,275 0.08% 23,823,875
2009-12-17 2009-12-15 210.000 123,644 +325 0.08% 25,965,240
2009-12-16 2009-12-14 216.400 123,319 -1,200 0.08% 26,686,232
2009-12-15 2009-12-11 212.000 124,519 +875 0.08% 26,398,028
2009-12-14 2009-12-10 219.200 123,644 -10,050 0.08% 27,102,765
2009-12-11 2009-12-09 210.800 133,694 +1,075 0.09% 28,182,695
2009-12-10 2009-12-08 209.600 132,619 +6,375 0.09% 27,796,942
2009-12-09 2009-12-07 216.400 126,244 +7,250 0.08% 27,319,202
2009-12-08 2009-12-04 219.600 118,994 +2,925 0.08% 26,131,082
2009-12-07 2009-12-03 218.800 116,069 +3,700 0.08% 25,395,897
2009-12-04 2009-12-02 207.600 112,369 +825 0.07% 23,327,804
2009-12-03 2009-12-01 207.600 111,544 -7,750 0.07% 23,156,534
2009-12-02 2009-11-30 188.000 119,294 -2,200 0.08% 22,427,272
2009-12-01 2009-11-27 180.000 121,494 -2,400 0.08% 21,868,920
2009-11-30 2009-11-26 184.400 123,894 +2,750 0.08% 22,846,054
2009-11-27 2009-11-25 190.800 121,144 -4,625 0.08% 23,114,275
2009-11-26 2009-11-24 180.000 125,769 +2,800 0.08% 22,638,420
2009-11-25 2009-11-23 177.200 122,969 -1,125 0.08% 21,790,107
2009-11-24 2009-11-20 182.400 124,094 +3,700 0.08% 22,634,746
2009-11-23 2009-11-19 193.200 120,394 +2,150 0.08% 23,260,121
2009-11-20 2009-11-18 191.200 118,244 +3,225 0.08% 22,608,253
2009-11-19 2009-11-17 191.200 115,019 +275 0.08% 21,991,633
2009-11-18 2009-11-16 172.000 114,744 -1,738 0.08% 19,735,968
2009-11-17 2009-11-13 166.800 116,482 +8,150 0.08% 19,429,198
2009-11-16 2009-11-12 167.200 108,332 -11,725 0.07% 18,113,110
2009-11-13 2009-11-11 147.600 120,057 -375 0.08% 17,720,413
2009-11-12 2009-11-10 147.600 120,432 -3,725 0.08% 17,775,763
2009-11-11 2009-11-09 151.600 124,157 -15,775 0.08% 18,822,201
2009-11-10 2009-11-06 137.200 139,932 -2,625 0.09% 19,198,670
2009-11-09 2009-11-05 134.800 142,557 -1,825 0.09% 19,216,684
2009-11-06 2009-11-04 136.800 144,382 -4,475 0.09% 19,751,458
2009-11-05 2009-11-03 137.600 148,857 -2,125 0.10% 20,482,723
2009-11-04 2009-11-02 132.800 150,982 +100 0.10% 20,050,410
2009-11-03 2009-10-30 133.600 150,882 -725 0.10% 20,157,835
2009-11-02 2009-10-29 131.200 151,607 +875 0.10% 19,890,838
2009-10-30 2009-10-28 138.000 150,732 +2,275 0.10% 20,801,016
2009-10-29 2009-10-27 140.400 148,457 -21,150 0.10% 20,843,363
2009-10-28 2009-10-23 131.200 169,607 -6,800 0.11% 22,252,438
2009-10-27 2009-10-22 124.400 176,407 -250 0.12% 21,945,031
2009-10-23 2009-10-21 124.000 176,657 -575 0.12% 21,905,468
2009-10-22 2009-10-20 123.200 177,232 +275 0.12% 21,834,982
2009-10-21 2009-10-19 122.400 176,957 +4,150 0.12% 21,659,537
2009-10-20 2009-10-16 124.000 172,807 -2,475 0.11% 21,428,068
2009-10-19 2009-10-15 124.400 175,282 -3,425 0.11% 21,805,081
2009-10-16 2009-10-14 126.400 178,707 -1,611 0.12% 22,588,565
2009-10-15 2009-10-13 124.400 180,318 -7,575 0.12% 22,431,559
2009-10-14 2009-10-12 123.600 187,893 +925 0.12% 23,223,575
2009-10-13 2009-10-09 125.600 186,968 -32,300 0.12% 23,483,181
2009-10-12 2009-10-08 110.800 219,268 -500 0.14% 24,294,894
2009-10-09 2009-10-07 111.600 219,768 +375 0.14% 24,526,109
2009-10-08 2009-10-06 109.600 219,393 +925 0.14% 24,045,473
2009-10-07 2009-10-05 107.200 218,468 -325 0.14% 23,419,770
2009-10-06 2009-10-02 107.600 218,793 -2,275 0.14% 23,542,127
2009-10-05 2009-09-30 110.000 221,068 -450 0.14% 24,317,480
2009-10-02 2009-09-29 108.800 221,518 +350 0.15% 24,101,158
2009-09-30 2009-09-28 107.200 221,168 -825 0.14% 23,709,210
2009-09-29 2009-09-25 108.800 221,993 +1,250 0.15% 24,152,838
2009-09-28 2009-09-24 109.200 220,743 +3,325 0.14% 24,105,136
2009-09-25 2009-09-23 111.600 217,418 +575 0.14% 24,263,849
2009-09-24 2009-09-22 111.600 216,843 +975 0.14% 24,199,679
2009-09-23 2009-09-21 112.400 215,868 +4,275 0.14% 24,263,563
2009-09-22 2009-09-18 112.800 211,593 -800 0.14% 23,867,690
2009-09-21 2009-09-17 115.200 212,393 +2,000 0.14% 24,467,674
2009-09-18 2009-09-16 115.200 210,393 -2,150 0.14% 24,237,274
2009-09-17 2009-09-15 115.600 212,543 -250 0.14% 24,569,971
2009-09-16 2009-09-14 116.000 212,793 -2,100 0.14% 24,683,988
2009-09-15 2009-09-11 115.200 214,893 +4,175 0.14% 24,755,674
2009-09-14 2009-09-10 113.200 210,718 +750 0.14% 23,853,278
2009-09-11 2009-09-09 111.600 209,968 +25 0.14% 23,432,429
2009-09-10 2009-09-08 115.200 209,943 -975 0.14% 24,185,434
2009-09-09 2009-09-07 114.400 210,918 +650 0.14% 24,129,019
2009-09-07 2009-09-03 112.800 210,268 -3,225 0.14% 23,718,230
2009-09-04 2009-09-02 112.000 213,493 -575 0.14% 23,911,216
2009-09-03 2009-09-01 114.800 214,068 -7,500 0.14% 24,575,006
2009-09-02 2009-08-31 110.000 221,568 +1,450 0.15% 24,372,480
2009-09-01 2009-08-28 112.800 220,118 -725 0.14% 24,829,310
2009-08-31 2009-08-27 115.600 220,843 -1,375 0.14% 25,529,451
2009-08-28 2009-08-26 117.600 222,218 -2,100 0.15% 26,132,837
2009-08-27 2009-08-25 117.200 224,318 -3,050 0.15% 26,290,070
2009-08-26 2009-08-24 116.400 227,368 -375 0.15% 26,465,635
2009-08-25 2009-08-21 110.400 227,743 +2,700 0.15% 25,142,827
2009-08-24 2009-08-20 110.400 225,043 +75 0.15% 24,844,747
2009-08-21 2009-08-19 110.400 224,968 +1,750 0.15% 24,836,467
2009-08-20 2009-08-18 109.200 223,218 -400 0.15% 24,375,406
2009-08-19 2009-08-17 110.400 223,618 +725 0.15% 24,687,427
2009-08-18 2009-08-14 116.000 222,893 -2,800 0.15% 25,855,588
2009-08-17 2009-08-13 115.600 225,693 -2,450 0.15% 26,090,111
2009-08-14 2009-08-12 113.600 228,143 +1,425 0.15% 25,917,045
2009-08-13 2009-08-11 118.400 226,718 -5,450 0.15% 26,843,411
2009-08-12 2009-08-10 113.200 232,168 +1,950 0.15% 26,281,418
2009-08-11 2009-08-07 112.800 230,218 +6,525 0.15% 25,968,590
2009-08-10 2009-08-06 115.600 223,693 -800 0.15% 25,858,911
2009-08-07 2009-08-05 117.600 224,493 -3,750 0.15% 26,400,377
2009-08-06 2009-08-04 118.400 228,243 +3,375 0.15% 27,023,971
2009-08-05 2009-08-03 120.800 224,868 +1,675 0.15% 27,164,054
2009-08-04 2009-07-31 119.200 223,193 -1,100 0.15% 26,604,606
2009-08-03 2009-07-30 117.200 224,293 -875 0.15% 26,287,140
2009-07-31 2009-07-29 118.400 225,168 +4,275 0.15% 26,659,891
2009-07-30 2009-07-28 125.200 220,893 +1,225 0.14% 27,655,804
2009-07-29 2009-07-27 124.000 219,668 -3,325 0.14% 27,238,832
2009-07-28 2009-07-24 119.600 222,993 +3,900 0.15% 26,669,963
2009-07-27 2009-07-23 120.800 219,093 -75 0.14% 26,466,434
2009-07-24 2009-07-22 122.400 219,168 -2,650 0.14% 26,826,163
2009-07-23 2009-07-21 116.000 221,818 +813 0.15% 25,730,888
2009-07-22 2009-07-20 117.200 221,005 -5,025 0.15% 25,901,786
2009-07-21 2009-07-17 113.200 226,030 -1,250 0.15% 25,586,596
2009-07-20 2009-07-16 110.400 227,280 +5,350 0.15% 25,091,712
2009-07-17 2009-07-15 112.400 221,930 -3,550 0.15% 24,944,932
2009-07-16 2009-07-14 109.600 225,480 -2,375 0.15% 24,712,608
2009-07-15 2009-07-13 108.000 227,855 +2,400 0.15% 24,608,340
2009-07-14 2009-07-10 106.400 225,455 +3,175 0.15% 23,988,412
2009-07-13 2009-07-09 106.400 222,280 +5,275 0.15% 23,650,592
2009-07-10 2009-07-08 108.800 217,005 +2,075 0.14% 23,610,144
2009-07-09 2009-07-07 109.600 214,930 +975 0.14% 23,556,328
2009-07-08 2009-07-06 112.000 213,955 +2,225 0.14% 23,962,960
2009-07-07 2009-07-03 111.600 211,730 +3,550 0.14% 23,629,068
2009-07-06 2009-07-02 112.800 208,180 +4,600 0.14% 23,482,704
2009-07-03 2009-06-30 114.400 203,580 +2,862 0.13% 23,289,552
2009-07-02 2009-06-29 118.400 200,718 -1,475 0.13% 23,765,011
2009-06-30 2009-06-26 120.000 202,193 -900 0.13% 24,263,160
2009-06-29 2009-06-25 116.400 203,093 -250 0.13% 23,640,025
2009-06-26 2009-06-24 115.200 203,343 +2,450 0.13% 23,425,114
2009-06-25 2009-06-23 113.600 200,893 -375 0.13% 22,821,445
2009-06-24 2009-06-22 118.800 201,268 +1,850 0.13% 23,910,638
2009-06-23 2009-06-19 122.400 199,418 -3,625 0.13% 24,408,763
2009-06-22 2009-06-18 114.800 203,043 +6,100 0.13% 23,309,336
2009-06-19 2009-06-17 116.800 196,943 +3,275 0.13% 23,002,942
2009-06-18 2009-06-16 119.200 193,668 +7,275 0.13% 23,085,226
2009-06-17 2009-06-15 124.400 186,393 +11,000 0.12% 23,187,289
2009-06-16 2009-06-12 131.200 175,393 +5,925 0.12% 23,011,562
2009-06-15 2009-06-11 133.600 169,468 +2,100 0.11% 22,640,925
2009-06-12 2009-06-10 135.200 167,368 -150 0.11% 22,628,154
2009-06-11 2009-06-09 133.200 167,518 +4,375 0.11% 22,313,398
2009-06-10 2009-06-08 135.200 163,143 +6,850 0.11% 22,056,934
2009-06-09 2009-06-05 136.000 156,293 -4,200 0.10% 21,255,848
2009-06-08 2009-06-04 133.200 160,493 +17,075 0.11% 21,377,668
2009-06-05 2009-06-03 134.800 143,418 +50 0.09% 19,332,746
2009-06-04 2009-06-02 134.800 143,368 +100 0.09% 19,326,006
2009-06-03 2009-06-01 131.600 143,268 +275 0.09% 18,854,069
2009-06-02 2009-05-29 127.600 142,993 -5,650 0.09% 18,245,907
2009-06-01 2009-05-27 122.800 148,643 +925 0.10% 18,253,360
2009-05-29 2009-05-26 122.400 147,718 +4,225 0.10% 18,080,683
2009-05-27 2009-05-25 124.800 143,493 +2,950 0.09% 17,907,926
2009-05-26 2009-05-22 124.800 140,543 +3,950 0.09% 17,539,766
2009-05-25 2009-05-21 126.800 136,593 +13,725 0.09% 17,319,992
2009-05-22 2009-05-20 141.200 122,868 -15,032 0.08% 17,348,962
2009-05-21 2009-05-19 104.400 137,900 -1,150 0.09% 14,396,760
2009-05-20 2009-05-18 103.200 139,050 -2,475 0.09% 14,349,960
2009-05-19 2009-05-15 101.200 141,525 +800 0.09% 14,322,330
2009-05-18 2009-05-14 99.600 140,725 -950 0.09% 14,016,210
2009-05-15 2009-05-13 102.400 141,675 +1,050 0.09% 14,507,520
2009-05-14 2009-05-12 100.000 140,625 +375 0.09% 14,062,500
2009-05-13 2009-05-11 99.600 140,250 +2,375 0.09% 13,968,900
2009-05-12 2009-05-08 103.200 137,875 +1,150 0.09% 14,228,700
2009-05-11 2009-05-07 101.200 136,725 -4,350 0.09% 13,836,570
2009-05-08 2009-05-06 103.200 141,075 -12,400 0.09% 14,558,940
2009-05-07 2009-05-05 96.400 153,475 +2,875 0.10% 14,794,990
2009-05-06 2009-05-04 96.400 150,600 -1,075 0.10% 14,517,840
2009-05-05 2009-04-30 89.600 151,675 +4,100 0.10% 13,590,080
2009-05-04 2009-04-29 88.000 147,575 -3,750 0.10% 12,986,600
2009-04-30 2009-04-28 85.200 151,325 -2,125 0.10% 12,892,890
2009-04-29 2009-04-27 88.000 153,450 +4,375 0.10% 13,503,600
2009-04-28 2009-04-24 95.200 149,075 +3,875 0.10% 14,191,940
2009-04-27 2009-04-23 94.800 145,200 +1,800 0.10% 13,764,960
2009-04-24 2009-04-22 92.400 143,400 +9,950 0.09% 13,250,160
2009-04-23 2009-04-21 96.800 133,450 +200 0.09% 12,917,960
2009-04-22 2009-04-20 99.600 133,250 +9,775 0.09% 13,271,700
2009-04-21 2009-04-17 98.000 123,475 +3,750 0.08% 12,100,550
2009-04-20 2009-04-16 101.200 119,725 +7,675 0.08% 12,116,170
2009-04-17 2009-04-15 108.400 112,050 -22,550 0.07% 12,146,220
2009-04-16 2009-04-14 95.600 134,600 +8,400 0.09% 12,867,760
2009-04-15 2009-04-09 91.600 126,200 +5,125 0.08% 11,559,920
2009-04-14 2009-04-08 90.000 121,075 +5,825 0.08% 10,896,750
2009-04-09 2009-04-07 93.600 115,250 +50 0.08% 10,787,400
2009-04-08 2009-04-06 95.600 115,200 +6,450 0.08% 11,013,120
2009-04-07 2009-04-03 96.400 108,750 -7,815 0.07% 10,483,500
2009-04-06 2009-04-02 94.000 116,565 +21,700 0.08% 10,957,110
2009-04-03 2009-04-01 89.600 94,865 +1,450 0.06% 8,499,904
2009-04-02 2009-03-31 89.600 93,415 +2,100 0.06% 8,369,984
2009-04-01 2009-03-30 86.800 91,315 +7,150 0.06% 7,926,142
2009-03-31 2009-03-27 97.200 84,165 +6,225 0.06% 8,180,838
2009-03-30 2009-03-26 99.600 77,940 +4,100 0.05% 7,762,824
2009-03-27 2009-03-25 98.400 73,840 -2,175 0.05% 7,265,856
2009-03-26 2009-03-24 94.800 76,015 +4,950 0.05% 7,206,222
2009-03-25 2009-03-23 97.600 71,065 +3,900 0.05% 6,935,944
2009-03-24 2009-03-20 94.000 67,165 -2,150 0.04% 6,313,510
2009-03-23 2009-03-19 99.600 69,315 -7,375 0.05% 6,903,774
2009-03-20 2009-03-18 82.400 76,690 -3,425 0.05% 6,319,256
2009-03-19 2009-03-17 81.200 80,115 +1,425 0.05% 6,505,338
2009-03-18 2009-03-16 83.200 78,690 -525 0.05% 6,547,008
2009-03-17 2009-03-13 81.200 79,215 +150 0.05% 6,432,258
2009-03-16 2009-03-12 79.600 79,065 -2,225 0.05% 6,293,574
2009-03-13 2009-03-11 79.600 81,290 -1,550 0.05% 6,470,684
2009-03-12 2009-03-10 78.800 82,840 -1,537 0.05% 6,527,792
2009-03-11 2009-03-09 76.400 84,377 +1,350 0.06% 6,446,403
2009-03-10 2009-03-06 78.000 83,027 -38 0.05% 6,476,106
2009-03-09 2009-03-05 79.200 83,065 -125 0.05% 6,578,748
2009-03-06 2009-03-04 79.600 83,190 +2,575 0.06% 6,621,924
2009-03-05 2009-03-03 78.800 80,615 -1,275 0.05% 6,352,462
2009-03-04 2009-03-02 79.600 81,890 -2,025 0.05% 6,518,444
2009-03-03 2009-02-27 84.400 83,915 -200 0.06% 7,082,426
2009-03-02 2009-02-26 78.800 84,115 -775 0.06% 6,628,262
2009-02-27 2009-02-25 82.000 84,890 -1,875 0.06% 6,960,980
2009-02-26 2009-02-24 82.000 86,765 +375 0.06% 7,114,730
2009-02-25 2009-02-23 85.600 86,390 +850 0.06% 7,394,984
2009-02-24 2009-02-20 84.000 85,540 -450 0.06% 7,185,360
2009-02-23 2009-02-19 85.600 85,990 +2,898 0.06% 7,360,744
2009-02-20 2009-02-18 86.400 83,092 +2,225 0.05% 7,179,149
2009-02-19 2009-02-17 86.000 80,867 -1,075 0.05% 6,954,562
2009-02-18 2009-02-16 89.600 81,942 +600 0.05% 7,342,003
2009-02-17 2009-02-13 89.600 81,342 +2,400 0.05% 7,288,243
2009-02-16 2009-02-12 88.000 78,942 +1,800 0.05% 6,946,896
2009-02-13 2009-02-11 88.400 77,142 +2,550 0.05% 6,819,353
2009-02-12 2009-02-10 93.200 74,592 +3,825 0.05% 6,951,974
2009-02-11 2009-02-09 96.000 70,767 +1,100 0.05% 6,793,632
2009-02-10 2009-02-06 88.800 69,667 -1,200 0.05% 6,186,430
2009-02-09 2009-02-05 85.600 70,867 +1,425 0.05% 6,066,215
2009-02-06 2009-02-04 87.200 69,442 +1,850 0.05% 6,055,342
2009-02-05 2009-02-03 82.400 67,592 +1,550 0.04% 5,569,581
2009-02-04 2009-02-02 83.600 66,042 +650 0.04% 5,521,111
2009-02-03 2009-01-30 87.600 65,392 -950 0.04% 5,728,339
2009-02-02 2009-01-29 85.600 66,342 -250 0.04% 5,678,875
2009-01-30 2009-01-23 83.600 66,592 -500 0.04% 5,567,091
2009-01-29 2009-01-22 84.000 67,092 +400 0.04% 5,635,728
2009-01-23 2009-01-21 86.000 66,692 +1,550 0.04% 5,735,512
2009-01-22 2009-01-20 84.400 65,142 +975 0.04% 5,497,985
2009-01-21 2009-01-19 87.200 64,167 -250 0.04% 5,595,362
2009-01-19 2009-01-15 87.600 64,417 -300 0.04% 5,642,929
2009-01-16 2009-01-14 90.400 64,717 +4,175 0.04% 5,850,417
2009-01-15 2009-01-13 89.200 60,542 +1,375 0.04% 5,400,346
2009-01-14 2009-01-12 93.600 59,167 +2,350 0.04% 5,538,031
2009-01-13 2009-01-09 102.400 56,817 +4,875 0.04% 5,818,061
2009-01-12 2009-01-08 102.400 51,942 +2,775 0.03% 5,318,861
2009-01-09 2009-01-07 113.600 49,167 -6,625 0.03% 5,585,371
2009-01-08 2009-01-06 106.400 55,792 -550 0.04% 5,936,269
2009-01-07 2009-01-05 104.000 56,342 +975 0.04% 5,859,568
2009-01-06 2009-01-02 101.600 55,367 -875 0.04% 5,625,287
2009-01-05 2008-12-31 95.200 56,242 -150 0.04% 5,354,238
2009-01-02 2008-12-29 96.000 56,392 +325 0.04% 5,413,632
2008-12-30 2008-12-24 94.400 56,067 +275 0.04% 5,292,725
2008-12-29 2008-12-22 100.000 55,792 +6,550 0.04% 5,579,200
2008-12-23 2008-12-19 104.000 49,242 -2,525 0.03% 5,121,168
2008-12-22 2008-12-18 108.800 51,767 -5,025 0.03% 5,632,250
2008-12-19 2008-12-17 100.800 56,792 +2,500 0.04% 5,724,634
2008-12-18 2008-12-16 99.600 54,292 +975 0.04% 5,407,483
2008-12-17 2008-12-15 100.000 53,317 +3,900 0.04% 5,331,700
2008-12-16 2008-12-12 98.000 49,417 +750 0.03% 4,842,866
2008-12-15 2008-12-11 110.000 48,667 +850 0.03% 5,353,370
2008-12-12 2008-12-10 108.800 47,817 -3,300 0.03% 5,202,490
2008-12-11 2008-12-09 103.200 51,117 -9,700 0.03% 5,275,274
2008-12-10 2008-12-08 96.400 60,817 +3,350 0.04% 5,862,759
2008-12-09 2008-12-05 92.800 57,467 +650 0.04% 5,332,938
2008-12-08 2008-12-04 91.200 56,817 -1,450 0.04% 5,181,710
2008-12-05 2008-12-03 88.000 58,267 +2,500 0.04% 5,127,496
2008-12-04 2008-12-02 84.800 55,767 +2,950 0.04% 4,729,042
2008-12-03 2008-12-01 86.800 52,817 +2,325 0.03% 4,584,516
2008-12-02 2008-11-28 86.000 50,492 -2,375 0.03% 4,342,312
2008-12-01 2008-11-27 86.000 52,867 +5,325 0.03% 4,546,562
2008-11-28 2008-11-26 85.200 47,542 +12,225 0.03% 4,050,578
2008-11-27 2008-11-25 74.000 35,317 -975 0.02% 2,613,458
2008-11-26 2008-11-24 68.400 36,292 +2,725 0.02% 2,482,373
2008-11-25 2008-11-21 78.000 33,567 +2,150 0.02% 2,618,226
2008-11-24 2008-11-20 80.000 31,417 +125 0.02% 2,513,360
2008-11-21 2008-11-19 88.800 31,292 +875 0.02% 2,778,730
2008-11-20 2008-11-18 91.600 30,417 +1,050 0.02% 2,786,197
2008-11-19 2008-11-17 102.800 29,367 -300 0.02% 3,018,928
2008-11-18 2008-11-14 108.000 29,667 -550 0.02% 3,204,036
2008-11-17 2008-11-13 104.000 30,217 +150 0.02% 3,142,568
2008-11-14 2008-11-12 112.400 30,067 +225 0.02% 3,379,531
2008-11-13 2008-11-11 109.600 29,842 +2,050 0.02% 3,270,683
2008-11-12 2008-11-10 119.200 27,792 +450 0.02% 3,312,806
2008-11-11 2008-11-07 118.800 27,342 +650 0.02% 3,248,230
2008-11-10 2008-11-06 114.400 26,692 -1,400 0.02% 3,053,565
2008-11-07 2008-11-05 115.200 28,092 +300 0.02% 3,236,198
2008-11-06 2008-11-04 110.400 27,792 +1,050 0.02% 3,068,237
2008-11-05 2008-11-03 116.400 26,742 +1,375 0.02% 3,112,769
2008-11-04 2008-10-31 128.000 25,367 -450 0.02% 3,246,976
2008-11-03 2008-10-30 124.000 25,817 -875 0.02% 3,201,308
2008-10-31 2008-10-29 88.000 26,692 -3,575 0.02% 2,348,896
2008-10-30 2008-10-28 44.800 30,267 +425 0.02% 1,355,962
2008-10-29 2008-10-27 44.000 29,842 +1,575 0.02% 1,313,048
2008-10-28 2008-10-24 56.000 28,267 -25 0.02% 1,582,952
2008-10-27 2008-10-23 72.000 28,292 +1,000 0.02% 2,037,024
2008-10-24 2008-10-22 84.000 27,292 +3,800 0.02% 2,292,528
2008-10-23 2008-10-21 95.600 23,492 -375 0.02% 2,245,835
2008-10-22 2008-10-20 100.000 23,867 +175 0.02% 2,386,700
2008-10-21 2008-10-17 100.000 23,692 +825 0.02% 2,369,200
2008-10-20 2008-10-16 104.400 22,867 +400 0.02% 2,387,315
2008-10-17 2008-10-15 108.000 22,467 +350 0.01% 2,426,436
2008-10-16 2008-10-14 119.200 22,117 +625 0.01% 2,636,346
2008-10-15 2008-10-13 105.600 21,492 -50 0.01% 2,269,555
2008-10-14 2008-10-10 100.000 21,542 -50 0.01% 2,154,200
2008-10-13 2008-10-09 119.600 21,592 +300 0.01% 2,582,403
2008-10-10 2008-10-08 126.000 21,292 +25 0.01% 2,682,792
2008-10-09 2008-10-06 140.000 21,267 +375 0.01% 2,977,380
2008-10-08 2008-10-03 160.000 20,892 -150 0.01% 3,342,720
2008-10-06 2008-10-02 164.800 21,042 -8,975 0.01% 3,467,722
2008-10-03 2008-09-30 163.600 30,017 -1,000 0.02% 4,910,781
2008-09-30 2008-09-26 158.000 31,017 -450 0.02% 4,900,686
2008-09-29 2008-09-25 156.000 31,467 +250 0.02% 4,908,852
2008-09-26 2008-09-24 159.200 31,217 -25 0.02% 4,969,746
2008-09-25 2008-09-23 156.800 31,242 -1,225 0.02% 4,898,746
2008-09-24 2008-09-22 164.400 32,467 -900 0.02% 5,337,575
2008-09-23 2008-09-19 168.000 33,367 +475 0.02% 5,605,656
2008-09-19 2008-09-17 164.400 32,892 -200 0.02% 5,407,445
2008-09-18 2008-09-16 176.000 33,092 +1,150 0.02% 5,824,192
2008-09-16 2008-09-11 177.600 31,942 +400 0.02% 5,672,899
2008-09-12 2008-09-10 188.000 31,542 +3,600 0.02% 5,929,896
2008-09-11 2008-09-09 182.800 27,942 +225 0.02% 5,107,798
2008-09-10 2008-09-08 200.000 27,717 +2,175 0.02% 5,543,400
2008-09-09 2008-09-05 197.200 25,542 +1,175 0.02% 5,036,882
2008-09-08 2008-09-04 212.000 24,367 -475 0.02% 5,165,804
2008-09-05 2008-09-03 236.000 24,842 +250 0.02% 5,862,712
2008-09-04 2008-09-02 245.600 24,592 +550 0.02% 6,039,795
2008-09-03 2008-09-01 226.000 24,042 +2,200 0.02% 5,433,492
2008-09-02 2008-08-29 290.000 21,842 -625 0.01% 6,334,180
2008-09-01 2008-08-28 300.000 22,467 +450 0.01% 6,740,100
2008-08-29 2008-08-27 358.000 22,017 -2,043 0.01% 7,882,086
2008-08-28 2008-08-26 288.000 24,060 +2,850 0.02% 6,929,280
2008-08-27 2008-08-25 249.200 21,210 -1,675 0.01% 5,285,532
2008-08-26 2008-08-21 220.000 22,885 +3,675 0.02% 5,034,700
2008-08-25 2008-08-20 166.400 19,210 -1,600 0.01% 3,196,544
2008-08-21 2008-08-19 124.000 20,810 +2,075 0.01% 2,580,440
2008-08-20 2008-08-18 140.000 18,735 +600 0.01% 2,622,900
2008-08-19 2008-08-15 194.400 18,135 +1,525 0.01% 3,525,444
2008-08-18 2008-08-14 227.600 16,610 +150 0.01% 3,780,436
2008-08-15 2008-08-13 258.000 16,460 +1,750 0.01% 4,246,680
2008-08-14 2008-08-12 274.400 14,710 -225 0.01% 4,036,424
2008-08-13 2008-08-11 274.000 14,935 -175 0.01% 4,092,190
2008-08-12 2008-08-08 275.200 15,110 +300 0.01% 4,158,272
2008-08-11 2008-08-07 290.400 14,810 +25 0.01% 4,300,824
2008-08-08 2008-08-05 316.000 14,785 +100 0.01% 4,672,060
2008-08-07 2008-08-04 330.800 14,685 -75 0.01% 4,857,798
2008-08-05 2008-08-01 324.000 14,760 +250 0.01% 4,782,240
2008-08-04 2008-07-31 325.200 14,510 -250 0.01% 4,718,652
2008-08-01 2008-07-30 326.800 14,760 -75 0.01% 4,823,568
2008-07-31 2008-07-29 314.400 14,835 -175 0.01% 4,664,124
2008-07-30 2008-07-28 328.000 15,010 +625 0.01% 4,923,280
2008-07-29 2008-07-25 337.200 14,385 +25 0.01% 4,850,622
2008-07-28 2008-07-24 350.000 14,360 +75 0.01% 5,026,000
2008-07-25 2008-07-23 369.600 14,285 +475 0.01% 5,279,736
2008-07-24 2008-07-22 390.000 13,810 +75 0.01% 5,385,900
2008-07-23 2008-07-21 390.000 13,735 -100 0.01% 5,356,650
2008-07-22 2008-07-18 378.000 13,835 -50 0.01% 5,229,630
2008-07-21 2008-07-17 372.800 13,885 -150 0.01% 5,176,328
2008-07-18 2008-07-16 381.600 14,035 +275 0.01% 5,355,756
2008-07-17 2008-07-15 368.400 13,760 +175 0.01% 5,069,184
2008-07-16 2008-07-14 404.000 13,585 -25 0.01% 5,488,340
2008-07-15 2008-07-11 434.400 13,610 +50 0.01% 5,912,184
2008-07-14 2008-07-10 442.400 13,560 +300 0.01% 5,998,944
2008-07-11 2008-07-09 442.400 13,260 +300 0.01% 5,866,224
2008-07-09 2008-07-07 438.400 12,960 +1,525 0.01% 5,681,664
2008-07-08 2008-07-04 461.600 11,435 +225 0.01% 5,278,396
2008-07-07 2008-07-03 408.000 11,210 -125 0.01% 4,573,680
2008-07-04 2008-07-02 552.800 11,335 -600 0.01% 6,265,988
2008-07-03 2008-06-30 604.000 11,935 +8 0.01% 7,208,740
2008-06-30 2008-06-26 608.000 11,927 -50 0.01% 7,251,616
2008-06-25 2008-06-23 600.000 11,977 +100 0.01% 7,186,200
2008-06-24 2008-06-20 616.000 11,877 -25 0.01% 7,316,232
2008-06-23 2008-06-19 631.200 11,902 +100 0.01% 7,512,542
2008-06-20 2008-06-18 660.800 11,802 +250 0.01% 7,798,762
2008-06-19 2008-06-17 675.200 11,552 -250 0.01% 7,799,910
2008-06-18 2008-06-16 675.200 11,802 -3 0.01% 7,968,710
2008-06-17 2008-06-13 664.800 11,805 +13 0.01% 7,847,964
2008-06-13 2008-06-11 683.200 11,792 +75 0.01% 8,056,294
2008-06-12 2008-06-10 689.600 11,717 -150 0.01% 8,080,043
2008-06-11 2008-06-06 696.000 11,867 -108 0.01% 8,259,432
2008-06-10 2008-06-05 692.000 11,975 +1,220 0.01% 8,286,700
2008-06-06 2008-06-04 671.200 10,755 +75 0.01% 7,218,756
2008-06-05 2008-06-03 664.000 10,680 +175 0.01% 7,091,520
2008-06-04 2008-06-02 707.200 10,505 -243 0.01% 7,429,136
2008-06-03 2008-05-30 708.000 10,748 -508 0.01% 7,609,584
2008-06-02 2008-05-29 620.000 11,256 -1,200 0.01% 6,978,720
2008-05-30 2008-05-28 580.000 12,456 +2,275 0.01% 7,224,480
2008-05-29 2008-05-27 540.000 10,181 -100 0.01% 5,497,740
2008-05-27 2008-05-23 526.400 10,281 +838 0.01% 5,411,918
2008-05-26 2008-05-22 511.200 9,443 +75 0.01% 4,827,262
2008-05-23 2008-05-21 505.600 9,368 +125 0.01% 4,736,461
2008-05-22 2008-05-20 512.800 9,243 -1,800 0.01% 4,739,810
2008-05-21 2008-05-19 562.400 11,043 -1,375 0.01% 6,210,583
2008-05-20 2008-05-16 562.400 12,418 -213 0.01% 6,983,883
2008-05-19 2008-05-15 560.800 12,631 -728 0.01% 7,083,465
2008-05-16 2008-05-14 545.600 13,359 -1,087 0.01% 7,288,670
2008-05-15 2008-05-13 508.800 14,446 +300 0.01% 7,350,125
2008-05-14 2008-05-09 487.200 14,146 -50 0.01% 6,891,931
2008-05-13 2008-05-08 483.200 14,196 -13 0.01% 6,859,507
2008-05-09 2008-05-07 480.000 14,209 -375 0.01% 6,820,320
2008-05-08 2008-05-06 446.400 14,584 -325 0.01% 6,510,298
2008-05-07 2008-05-05 413.600 14,909 -125 0.01% 6,166,362
2008-05-05 2008-04-30 400.000 15,034 -250 0.01% 6,013,600
2008-05-02 2008-04-29 404.800 15,284 +500 0.01% 6,186,963
2008-04-30 2008-04-28 400.000 14,784 -150 0.01% 5,913,600
2008-04-29 2008-04-25 392.400 14,934 -1,000 0.01% 5,860,102
2008-04-28 2008-04-24 390.400 15,934 +250 0.01% 6,220,634
2008-04-24 2008-04-22 375.200 15,684 -11 0.01% 5,884,637
2008-04-22 2008-04-18 375.600 15,695 +225 0.01% 5,895,042
2008-04-21 2008-04-17 362.400 15,470 -250 0.01% 5,606,328
2008-04-16 2008-04-14 314.400 15,720 -7 0.01% 4,942,368
2008-04-15 2008-04-11 308.800 15,727 -250 0.01% 4,856,498
2008-04-10 2008-04-08 299.200 15,977 +250 0.01% 4,780,318
2008-04-02 2008-03-31 290.400 15,727 -125 0.01% 4,567,121
2008-03-27 2008-03-25 290.000 15,852 -100 0.01% 4,597,080
2008-03-20 2008-03-18 286.000 15,952 +37 0.01% 4,562,272
2008-03-05 2008-03-03 326.400 15,915 -500 0.01% 5,194,656
2008-02-29 2008-02-27 330.000 16,415 -125 0.01% 5,416,950
2008-02-18 2008-02-14 326.000 16,540 -125 0.01% 5,392,040
2008-02-14 2008-02-12 318.000 16,665 -275 0.01% 5,299,470
2008-02-13 2008-02-11 327.600 16,940 -250 0.01% 5,549,544
2008-02-04 2008-01-31 284.000 17,190 +250 0.01% 4,881,960
2008-01-30 2008-01-28 288.000 16,940 -250 0.03% 4,878,720
2008-01-29 2008-01-25 285.600 17,190 +500 0.03% 4,909,464
2008-01-28 2008-01-24 279.600 16,690 -125 0.03% 4,666,524
2008-01-25 2008-01-23 256.000 16,815 -250 0.03% 4,304,640
2008-01-24 2008-01-22 244.000 17,065 +125 0.03% 4,163,860
2008-01-23 2008-01-21 271.200 16,940 +125 0.03% 4,594,128
2008-01-22 2008-01-18 294.000 16,815 -1,375 0.03% 4,943,610
2008-01-21 2008-01-17 296.000 18,190 +250 0.03% 5,384,240
2008-01-18 2008-01-16 300.800 17,940 +125 0.03% 5,396,352
2008-01-17 2008-01-15 319.200 17,815 +375 0.03% 5,686,548
2008-01-16 2008-01-14 335.200 17,440 +125 0.03% 5,845,888
2008-01-15 2008-01-11 351.600 17,315 -125 0.03% 6,087,954
2008-01-14 2008-01-10 360.800 17,440 -250 0.03% 6,292,352
2008-01-10 2008-01-08 272.000 17,690 +1,063 0.03% 4,811,680
2008-01-09 2008-01-07 320.000 16,627 -1,375 0.03% 5,320,640
2008-01-08 2008-01-04 395.600 18,002 +375 0.03% 7,121,591
2008-01-04 2008-01-02 410.400 17,627 -125 0.03% 7,234,121
2008-01-03 2007-12-31 408.000 17,752 -1,000 0.03% 7,242,816
2008-01-02 2007-12-27 416.000 18,752 -125 0.03% 7,800,832
2007-12-28 2007-12-24 430.400 18,877 -1,391 0.03% 8,124,661
2007-12-21 2007-12-19 452.800 20,268 +1,125 0.03% 9,177,350
2007-12-20 2007-12-18 470.400 19,143 +125 0.03% 9,004,867
2007-12-19 2007-12-17 478.400 19,018 -125 0.03% 9,098,211
2007-12-17 2007-12-13 476.000 19,143 +75 0.03% 9,112,068
2007-12-14 2007-12-12 476.800 19,068 -125 0.03% 9,091,622
2007-12-13 2007-12-11 484.000 19,193 +245 0.03% 9,289,412
2007-12-12 2007-12-10 500.000 18,948 -250 0.03% 9,474,000
2007-12-11 2007-12-07 500.800 19,198 -1,500 0.03% 9,614,358
2007-12-10 2007-12-06 479.200 20,698 +625 0.03% 9,918,482
2007-12-07 2007-12-05 488.000 20,073 -125 0.03% 9,795,624
2007-12-06 2007-12-04 476.000 20,198 +500 0.03% 9,614,248
2007-12-05 2007-12-03 480.000 19,698 +1,000 0.03% 9,455,040
2007-12-04 2007-11-30 512.000 18,698 +125 0.03% 9,573,376
2007-12-03 2007-11-29 500.800 18,573 -125 0.03% 9,301,358
2007-11-30 2007-11-28 492.000 18,698 -375 0.03% 9,199,416
2007-11-29 2007-11-27 411.200 19,073 +625 0.03% 7,842,818
2007-11-27 2007-11-23 408.800 18,448 +225 0.03% 7,541,542
2007-11-23 2007-11-21 476.000 18,223 -625 0.03% 8,674,148
2007-11-21 2007-11-19 520.800 18,848 +375 0.03% 9,816,038
2007-11-20 2007-11-16 492.000 18,473 +750 0.03% 9,088,716
2007-11-19 2007-11-15 483.200 17,723 -2,128 0.03% 8,563,754
2007-11-16 2007-11-14 462.400 19,851 -1,314 0.03% 9,179,102
2007-11-15 2007-11-13 552.000 21,165 +975 0.03% 11,683,080
2007-11-14 2007-11-12 492.000 20,190 +4,375 0.03% 9,933,480
2007-11-13 2007-11-09 413.600 15,815 -50 0.02% 6,541,084
2007-11-12 2007-11-08 376.000 15,865 +32 0.02% 5,965,240
2007-11-09 2007-11-07 376.000 15,833 -625 0.02% 5,953,208
2007-11-08 2007-11-06 364.000 16,458 -375 0.03% 5,990,712
2007-11-07 2007-11-05 361.600 16,833 -182 0.03% 6,086,813
2007-11-06 2007-11-02 365.200 17,015 +625 0.03% 6,213,878
2007-11-05 2007-11-01 362.400 16,390 +500 0.03% 5,939,736
2007-11-02 2007-10-31 364.000 15,890 +1,125 0.02% 5,783,960
2007-11-01 2007-10-30 364.400 14,765 -125 0.02% 5,380,366
2007-10-31 2007-10-29 352.000 14,890 -775 0.02% 5,241,280
2007-10-30 2007-10-26 334.000 15,665 -4,170 0.02% 5,232,110
2007-10-29 2007-10-25 295.200 19,835 -250 0.03% 5,855,292
2007-10-26 2007-10-24 288.000 20,085 -518 0.03% 5,784,480
2007-10-24 2007-10-22 261.600 20,603 -137 0.03% 5,389,745
2007-10-23 2007-10-18 262.800 20,740 -750 0.03% 5,450,472
2007-10-18 2007-10-16 260.800 21,490 -250 0.03% 5,604,592
2007-10-17 2007-10-15 260.400 21,740 -900 0.03% 5,661,096
2007-10-16 2007-10-12 263.600 22,640 -25 0.03% 5,967,904
2007-10-15 2007-10-11 263.200 22,665 +125 0.03% 5,965,428
2007-10-12 2007-10-10 261.200 22,540 +125 0.03% 5,887,448
2007-10-11 2007-10-09 267.200 22,415 +125 0.03% 5,989,288
2007-10-10 2007-10-08 266.800 22,290 +375 0.03% 5,946,972
2007-10-09 2007-10-05 264.400 21,915 -2,375 0.03% 5,794,326
2007-10-08 2007-10-04 259.200 24,290 -750 0.04% 6,295,968
2007-10-04 2007-10-02 257.600 25,040 +125 0.04% 6,450,304
2007-10-03 2007-09-28 257.200 24,915 -250 0.04% 6,408,138
2007-10-02 2007-09-27 266.400 25,165 -1,125 0.04% 6,703,956
2007-09-28 2007-09-25 270.800 26,290 -250 0.04% 7,119,332
2007-09-27 2007-09-24 259.200 26,540 +4,875 0.04% 6,879,168
2007-09-25 2007-09-21 213.200 21,665 +125 0.03% 4,618,978
2007-09-24 2007-09-20 224.000 21,540 +250 0.03% 4,824,960
2007-09-21 2007-09-19 240.000 21,290 +375 0.03% 5,109,600
2007-09-20 2007-09-18 264.000 20,915 +1,750 0.03% 5,521,560
2007-09-17 2007-09-13 278.400 19,165 -875 0.03% 5,335,536
2007-09-14 2007-09-12 283.200 20,040 +120 0.03% 5,675,328
2007-09-13 2007-09-11 306.000 19,920 +1,637 0.03% 6,095,520
2007-09-12 2007-09-10 262.800 18,283 +125 0.03% 4,804,772
2007-09-10 2007-09-06 260.400 18,158 -125 0.03% 4,728,343
2007-09-07 2007-09-05 262.400 18,283 +250 0.03% 4,797,459
2007-09-06 2007-09-04 262.000 18,033 -500 0.03% 4,724,646
2007-09-05 2007-09-03 261.600 18,533 +125 0.03% 4,848,233
2007-09-04 2007-08-31 264.800 18,408 +125 0.03% 4,874,438
2007-09-03 2007-08-30 265.200 18,283 +125 0.03% 4,848,652
2007-08-31 2007-08-29 263.200 18,158 +125 0.03% 4,779,186
2007-08-29 2007-08-27 270.000 18,033 -250 0.03% 4,868,910
2007-08-27 2007-08-23 271.600 18,283 +225 0.03% 4,965,663
2007-08-22 2007-08-20 271.200 18,058 -250 0.03% 4,897,330
2007-08-17 2007-08-15 272.000 18,308 -125 0.03% 4,979,776
2007-08-16 2007-08-14 271.600 18,433 +500 0.03% 5,006,403
2007-08-15 2007-08-13 276.000 17,933 +100 0.03% 4,949,508
2007-08-13 2007-08-09 272.000 17,833 -125 0.03% 4,850,576
2007-08-10 2007-08-08 269.600 17,958 +125 0.03% 4,841,477
2007-08-09 2007-08-07 269.600 17,833 +76 0.03% 4,807,777
2007-08-08 2007-08-06 269.200 17,757 -125 0.03% 4,780,184
2007-08-06 2007-08-02 274.000 17,882 -375 0.03% 4,899,668
2007-08-03 2007-08-01 276.400 18,257 +1,113 0.03% 5,046,235
2007-08-02 2007-07-31 287.200 17,144 +3 0.03% 4,923,757
2007-08-01 2007-07-30 286.000 17,141 -2,000 0.03% 4,902,326
2007-07-30 2007-07-26 298.000 19,141 +1,250 0.03% 5,704,018
2007-07-26 2007-07-24 300.000 17,891 -125 0.03% 5,367,300
2007-07-23 2007-07-19 296.000 18,016 +125 0.03% 5,332,736
2007-07-20 2007-07-18 299.200 17,891 +125 0.03% 5,352,987
2007-07-19 2007-07-17 312.800 17,766 +245 0.03% 5,557,205
2007-07-18 2007-07-16 298.400 17,521 -1,000 0.03% 5,228,266
2007-07-17 2007-07-13 295.600 18,521 -13 0.03% 5,474,808
2007-07-16 2007-07-12 296.800 18,534 +713 0.03% 5,500,891
2007-07-13 2007-07-11 296.000 17,821 +125 0.03% 5,275,016
2007-07-12 2007-07-10 300.000 17,696 +197 0.03% 5,308,800
2007-07-11 2007-07-09 315.600 17,499 -125 0.03% 5,522,684
2007-07-10 2007-07-06 314.800 17,624 -250 0.03% 5,548,035
2007-07-09 2007-07-05 322.800 17,874 -134 0.03% 5,769,727
2007-07-06 2007-07-04 333.600 18,008 -518 0.03% 6,007,469
2007-07-05 2007-07-03 316.400 18,526 +239 0.03% 5,861,626
2007-07-04 2007-06-29 296.400 18,287 -625 0.03% 5,420,267
2007-07-03 2007-06-28 280.000 18,912 +250 0.03% 5,295,360
2007-06-29 2007-06-27 280.000 18,662 +500 0.03% 5,225,360
2007-06-28 2007-06-26 280.000 18,162 +600 0.03% 5,085,360
2007-06-27 2007-06-25 291.200 17,562 -11 0.03% 5,114,054
2007-06-26 2007-06-22 300.000 17,573 0.03% 5,271,900

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top