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: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 3,613 +0 0.00% 2,493
2025-10-13 2025-10-09 0.700 3,613 +0 0.00% 2,529
2025-10-10 2025-10-08 0.680 3,613 +0 0.00% 2,457
2025-10-09 2025-10-06 0.690 3,613 +0 0.00% 2,493
2025-10-08 2025-10-03 0.680 3,613 +0 0.00% 2,457
2025-10-06 2025-10-02 0.700 3,613 +0 0.00% 2,529
2025-10-03 2025-09-30 0.700 3,613 +0 0.00% 2,529
2025-10-02 2025-09-29 0.670 3,613 +0 0.00% 2,421
2025-09-30 2025-09-26 0.670 3,613 +0 0.00% 2,421
2025-09-29 2025-09-25 0.710 3,613 +0 0.00% 2,565
2025-09-26 2025-09-24 0.690 3,613 +0 0.00% 2,493
2025-09-25 2025-09-23 0.690 3,613 +0 0.00% 2,493
2025-09-24 2025-09-22 0.690 3,613 +0 0.00% 2,493
2025-09-23 2025-09-19 0.670 3,613 +0 0.00% 2,421
2025-09-22 2025-09-18 0.670 3,613 +0 0.00% 2,421
2025-09-19 2025-09-17 0.670 3,613 +0 0.00% 2,421
2025-09-18 2025-09-16 0.660 3,613 +0 0.00% 2,385
2025-09-17 2025-09-15 0.660 3,613 +0 0.00% 2,385
2025-09-16 2025-09-12 0.670 3,613 +0 0.00% 2,421
2025-09-15 2025-09-11 0.700 3,613 +0 0.00% 2,529
2025-09-12 2025-09-10 0.730 3,613 +0 0.00% 2,637
2025-09-11 2025-09-09 0.660 3,613 +0 0.00% 2,385
2025-09-10 2025-09-08 0.690 3,613 +0 0.00% 2,493
2025-09-09 2025-09-05 0.680 3,613 +0 0.00% 2,457
2025-09-08 2025-09-04 0.670 3,613 +0 0.00% 2,421
2025-09-05 2025-09-03 0.680 3,613 +0 0.00% 2,457
2025-09-04 2025-09-02 0.680 3,613 +0 0.00% 2,457
2025-09-03 2025-09-01 0.680 3,613 +0 0.00% 2,457
2025-09-02 2025-08-29 0.690 3,613 +0 0.00% 2,493
2025-09-01 2025-08-28 0.690 3,613 +0 0.00% 2,493
2025-08-29 2025-08-27 0.710 3,613 +0 0.00% 2,565
2025-08-28 2025-08-26 0.720 3,613 +0 0.00% 2,601
2025-08-27 2025-08-25 0.690 3,613 +0 0.00% 2,493
2025-08-26 2025-08-22 0.630 3,613 +0 0.00% 2,276
2025-08-25 2025-08-21 0.650 3,613 +0 0.00% 2,348
2025-08-22 2025-08-20 0.650 3,613 +0 0.00% 2,348
2025-08-21 2025-08-19 0.670 3,613 +0 0.00% 2,421
2025-08-20 2025-08-18 0.640 3,613 +0 0.00% 2,312
2025-08-19 2025-08-15 0.640 3,613 +0 0.00% 2,312
2025-08-18 2025-08-14 0.640 3,613 +0 0.00% 2,312
2025-08-15 2025-08-13 0.660 3,613 +0 0.00% 2,385
2025-08-14 2025-08-12 0.660 3,613 +0 0.00% 2,385
2025-08-13 2025-08-11 0.650 3,613 +0 0.00% 2,348
2025-08-12 2025-08-08 0.660 3,613 +0 0.00% 2,385
2025-08-11 2025-08-07 0.690 3,613 +0 0.00% 2,493
2025-08-08 2025-08-06 0.690 3,613 +0 0.00% 2,493
2025-08-07 2025-08-05 0.670 3,613 +0 0.00% 2,421
2025-08-06 2025-08-04 0.670 3,613 +0 0.00% 2,421
2025-08-05 2025-08-01 0.630 3,613 +0 0.00% 2,276
2025-08-04 2025-07-31 0.650 3,613 +0 0.00% 2,348
2025-08-01 2025-07-30 0.650 3,613 +0 0.00% 2,348
2025-07-31 2025-07-29 0.630 3,613 +0 0.00% 2,276
2025-07-30 2025-07-28 0.640 3,613 +0 0.00% 2,312
2025-07-29 2025-07-25 0.680 3,613 +0 0.00% 2,457
2025-07-28 2025-07-24 0.680 3,613 +0 0.00% 2,457
2025-07-25 2025-07-23 0.680 3,613 +0 0.00% 2,457
2025-07-24 2025-07-22 0.700 3,613 +0 0.00% 2,529
2025-07-23 2025-07-21 0.670 3,613 +0 0.00% 2,421
2025-07-22 2025-07-18 0.680 3,613 +0 0.00% 2,457
2025-07-21 2025-07-17 0.680 3,613 +0 0.00% 2,457
2025-07-18 2025-07-16 0.700 3,613 +0 0.00% 2,529
2025-07-17 2025-07-15 0.750 3,613 +0 0.00% 2,710
2025-07-16 2025-07-14 0.660 3,613 +0 0.00% 2,385
2025-07-15 2025-07-11 0.680 3,613 +0 0.00% 2,457
2025-07-14 2025-07-10 0.640 3,613 +0 0.00% 2,312
2025-07-11 2025-07-09 0.630 3,613 +0 0.00% 2,276
2025-07-10 2025-07-08 0.620 3,613 +0 0.00% 2,240
2025-07-09 2025-07-07 0.590 3,613 +0 0.00% 2,132
2025-07-08 2025-07-04 0.600 3,613 +0 0.00% 2,168
2025-07-07 2025-07-03 0.630 3,613 +0 0.00% 2,276
2025-07-04 2025-07-02 0.630 3,613 +0 0.00% 2,276
2025-07-03 2025-06-30 0.620 3,613 +0 0.00% 2,240
2025-07-02 2025-06-27 0.620 3,613 +0 0.00% 2,240
2025-06-30 2025-06-26 0.610 3,613 +0 0.00% 2,204
2025-06-27 2025-06-25 0.670 3,613 +0 0.00% 2,421
2025-06-26 2025-06-24 0.640 3,613 +0 0.00% 2,312
2025-06-25 2025-06-23 0.640 3,613 +0 0.00% 2,312
2025-06-24 2025-06-20 0.640 3,613 +0 0.00% 2,312
2025-06-23 2025-06-19 0.590 3,613 +0 0.00% 2,132
2025-06-20 2025-06-18 0.630 3,613 +0 0.00% 2,276
2025-06-19 2025-06-17 0.650 3,613 +0 0.00% 2,348
2025-06-18 2025-06-16 0.650 3,613 +0 0.00% 2,348
2025-06-17 2025-06-13 0.710 3,613 +0 0.00% 2,565
2025-06-16 2025-06-12 0.750 3,613 +0 0.00% 2,710
2025-06-13 2025-06-11 0.750 3,613 +0 0.00% 2,710
2025-06-12 2025-06-10 0.520 3,613 +0 0.00% 1,879
2025-06-11 2025-06-09 0.480 3,613 +0 0.00% 1,734
2025-06-10 2025-06-06 0.485 3,613 +0 0.00% 1,752
2025-06-09 2025-06-05 0.485 3,613 +0 0.00% 1,752
2025-06-06 2025-06-04 0.485 3,613 +0 0.00% 1,752
2025-06-05 2025-06-03 0.485 3,613 +0 0.00% 1,752
2025-06-04 2025-06-02 0.495 3,613 +0 0.00% 1,788
2025-06-03 2025-05-30 0.495 3,613 +0 0.00% 1,788
2025-06-02 2025-05-29 0.500 3,613 +0 0.00% 1,806
2025-05-30 2025-05-28 0.520 3,613 +0 0.00% 1,879
2025-05-29 2025-05-27 0.510 3,613 +0 0.00% 1,843
2025-05-28 2025-05-26 0.500 3,613 +0 0.00% 1,806
2025-05-27 2025-05-23 0.520 3,613 +0 0.00% 1,879
2025-05-26 2025-05-22 0.500 3,613 +0 0.00% 1,806
2025-05-23 2025-05-21 0.500 3,613 +0 0.00% 1,806
2025-05-22 2025-05-20 0.500 3,613 +0 0.00% 1,806
2025-05-21 2025-05-19 0.510 3,613 +0 0.00% 1,843
2025-05-20 2025-05-16 0.510 3,613 +0 0.00% 1,843
2025-05-19 2025-05-15 0.510 3,613 +0 0.00% 1,843
2025-05-16 2025-05-14 0.510 3,613 +0 0.00% 1,843
2025-05-15 2025-05-13 0.510 3,613 +0 0.00% 1,843
2025-05-14 2025-05-12 0.510 3,613 +0 0.00% 1,843
2025-05-13 2025-05-09 0.500 3,613 +0 0.00% 1,806
2025-05-12 2025-05-08 0.530 3,613 +0 0.00% 1,915
2025-05-09 2025-05-07 0.530 3,613 +0 0.00% 1,915
2025-05-08 2025-05-06 0.530 3,613 +0 0.00% 1,915
2025-05-07 2025-05-02 0.530 3,613 +0 0.00% 1,915
2025-05-06 2025-04-30 0.530 3,613 +0 0.00% 1,915
2025-05-02 2025-04-29 0.530 3,613 +0 0.00% 1,915
2025-04-30 2025-04-28 0.530 3,613 +0 0.00% 1,915
2025-04-29 2025-04-25 0.550 3,613 +0 0.00% 1,987
2025-04-28 2025-04-24 0.550 3,613 +0 0.00% 1,987
2025-04-25 2025-04-23 0.500 3,613 +0 0.00% 1,806
2025-04-24 2025-04-22 0.485 3,613 +0 0.00% 1,752
2025-04-23 2025-04-17 0.490 3,613 +0 0.00% 1,770
2025-04-22 2025-04-16 0.490 3,613 +0 0.00% 1,770
2025-04-17 2025-04-15 0.485 3,613 +0 0.00% 1,752
2025-04-16 2025-04-14 0.520 3,613 +0 0.00% 1,879
2025-04-15 2025-04-11 0.500 3,613 +0 0.00% 1,806
2025-04-14 2025-04-10 0.500 3,613 +0 0.00% 1,806
2025-04-11 2025-04-09 0.500 3,613 +0 0.00% 1,806
2025-04-10 2025-04-08 0.500 3,613 +0 0.00% 1,806
2025-04-09 2025-04-07 0.480 3,613 +0 0.00% 1,734
2025-04-08 2025-04-03 0.520 3,613 +0 0.00% 1,879
2025-04-07 2025-04-02 0.520 3,613 +0 0.00% 1,879
2025-04-03 2025-04-01 0.520 3,613 +0 0.00% 1,879
2025-04-02 2025-03-31 0.520 3,613 +0 0.00% 1,879
2025-04-01 2025-03-28 0.550 3,613 +0 0.00% 1,987
2025-03-31 2025-03-27 0.550 3,613 +0 0.00% 1,987
2025-03-28 2025-03-26 0.550 3,613 +0 0.00% 1,987
2025-03-27 2025-03-25 0.550 3,613 +0 0.00% 1,987
2025-03-26 2025-03-24 0.550 3,613 +0 0.00% 1,987
2025-03-25 2025-03-21 0.590 3,613 +0 0.00% 2,132
2025-03-24 2025-03-20 0.550 3,613 +0 0.00% 1,987
2025-03-21 2025-03-19 0.570 3,613 +0 0.00% 2,059
2025-03-20 2025-03-18 0.560 3,613 +0 0.00% 2,023
2025-03-19 2025-03-17 0.570 3,613 +0 0.00% 2,059
2025-03-18 2025-03-14 0.580 3,613 +0 0.00% 2,096
2025-03-17 2025-03-13 0.580 3,613 +0 0.00% 2,096
2025-03-14 2025-03-12 0.560 3,613 +0 0.00% 2,023
2025-03-13 2025-03-11 0.600 3,613 +0 0.00% 2,168
2025-03-12 2025-03-10 0.580 3,613 +0 0.00% 2,096
2025-03-11 2025-03-07 0.570 3,613 +0 0.00% 2,059
2025-03-10 2025-03-06 0.530 3,613 +0 0.00% 1,915
2025-03-07 2025-03-05 0.520 3,613 +0 0.00% 1,879
2025-03-06 2025-03-04 0.530 3,613 +0 0.00% 1,915
2025-03-05 2025-03-03 0.530 3,613 +0 0.00% 1,915
2025-03-04 2025-02-28 0.540 3,613 +0 0.00% 1,951
2025-03-03 2025-02-27 0.540 3,613 +0 0.00% 1,951
2025-02-28 2025-02-26 0.550 3,613 +0 0.00% 1,987
2025-02-27 2025-02-25 0.560 3,613 +0 0.00% 2,023
2025-02-26 2025-02-24 0.540 3,613 +0 0.00% 1,951
2025-02-25 2025-02-21 0.540 3,613 +0 0.00% 1,951
2025-02-24 2025-02-20 0.540 3,613 +0 0.00% 1,951
2025-02-21 2025-02-19 0.560 3,613 +0 0.00% 2,023
2025-02-20 2025-02-18 0.560 3,613 +0 0.00% 2,023
2025-02-19 2025-02-17 0.550 3,613 +0 0.00% 1,987
2025-02-18 2025-02-14 0.550 3,613 +0 0.00% 1,987
2025-02-17 2025-02-13 0.550 3,613 +0 0.00% 1,987
2025-02-14 2025-02-12 0.550 3,613 +0 0.00% 1,987
2025-02-13 2025-02-11 0.560 3,613 +0 0.00% 2,023
2025-02-12 2025-02-10 0.540 3,613 +0 0.00% 1,951
2025-02-11 2025-02-07 0.540 3,613 +0 0.00% 1,951
2025-02-10 2025-02-06 0.530 3,613 +0 0.00% 1,915
2025-02-07 2025-02-05 0.550 3,613 +0 0.00% 1,987
2025-02-06 2025-02-04 0.550 3,613 +0 0.00% 1,987
2025-02-05 2025-02-03 0.560 3,613 +0 0.00% 2,023
2025-02-04 2025-01-28 0.560 3,613 +0 0.00% 2,023
2025-02-03 2025-01-24 0.580 3,613 +0 0.00% 2,096
2025-01-27 2025-01-23 0.560 3,613 +0 0.00% 2,023
2025-01-24 2025-01-22 0.560 3,613 +0 0.00% 2,023
2025-01-23 2025-01-21 0.560 3,613 +0 0.00% 2,023
2025-01-22 2025-01-20 0.570 3,613 +0 0.00% 2,059
2025-01-21 2025-01-17 0.590 3,613 +0 0.00% 2,132
2025-01-20 2025-01-16 0.590 3,613 +0 0.00% 2,132
2025-01-17 2025-01-15 0.560 3,613 +0 0.00% 2,023
2025-01-16 2025-01-14 0.560 3,613 +0 0.00% 2,023
2025-01-15 2025-01-13 0.560 3,613 +0 0.00% 2,023
2025-01-14 2025-01-10 0.600 3,613 +0 0.00% 2,168
2025-01-13 2025-01-09 0.600 3,613 +0 0.00% 2,168
2025-01-10 2025-01-08 0.600 3,613 +0 0.00% 2,168
2025-01-09 2025-01-07 0.600 3,613 +0 0.00% 2,168
2025-01-08 2025-01-06 0.600 3,613 +0 0.00% 2,168
2025-01-07 2025-01-03 0.600 3,613 +0 0.00% 2,168
2025-01-06 2025-01-02 0.610 3,613 +0 0.00% 2,204
2025-01-03 2024-12-31 0.610 3,613 +0 0.00% 2,204
2025-01-02 2024-12-27 0.590 3,613 +0 0.00% 2,132
2024-12-30 2024-12-24 0.580 3,613 +0 0.00% 2,096
2024-12-27 2024-12-20 0.600 3,613 +0 0.00% 2,168
2024-12-23 2024-12-19 0.610 3,613 +0 0.00% 2,204
2024-12-20 2024-12-18 0.610 3,613 +0 0.00% 2,204
2024-12-19 2024-12-17 0.640 3,613 +0 0.00% 2,312
2024-12-18 2024-12-16 0.640 3,613 +0 0.00% 2,312
2024-12-17 2024-12-13 0.640 3,613 +0 0.00% 2,312
2024-12-16 2024-12-12 0.640 3,613 +0 0.00% 2,312
2024-12-13 2024-12-11 0.630 3,613 +0 0.00% 2,276
2024-12-12 2024-12-10 0.630 3,613 +0 0.00% 2,276
2024-12-11 2024-12-09 0.630 3,613 +0 0.00% 2,276
2024-12-10 2024-12-06 0.620 3,613 +0 0.00% 2,240
2024-12-09 2024-12-05 0.630 3,613 +0 0.00% 2,276
2024-12-06 2024-12-04 0.660 3,613 +0 0.00% 2,385
2024-12-05 2024-12-03 0.680 3,613 +0 0.00% 2,457
2024-12-04 2024-12-02 0.670 3,613 +0 0.00% 2,421
2024-12-03 2024-11-29 0.680 3,613 +0 0.00% 2,457
2024-12-02 2024-11-28 0.660 3,613 +0 0.00% 2,385
2024-11-29 2024-11-27 0.670 3,613 +0 0.00% 2,421
2024-11-28 2024-11-26 0.680 3,613 +0 0.00% 2,457
2024-11-27 2024-11-25 0.750 3,613 +0 0.00% 2,710
2024-11-26 2024-11-22 0.730 3,613 +0 0.00% 2,637
2024-11-25 2024-11-21 0.730 3,613 +0 0.00% 2,637
2024-11-22 2024-11-20 0.720 3,613 +0 0.00% 2,601
2024-11-21 2024-11-19 0.700 3,613 +0 0.00% 2,529
2024-11-20 2024-11-18 0.670 3,613 +0 0.00% 2,421
2024-11-19 2024-11-15 0.630 3,613 +0 0.00% 2,276
2024-11-18 2024-11-14 0.680 3,613 +0 0.00% 2,457
2024-11-15 2024-11-13 0.650 3,613 +0 0.00% 2,348
2024-11-14 2024-11-12 0.660 3,613 +0 0.00% 2,385
2024-11-13 2024-11-11 0.660 3,613 +0 0.00% 2,385
2024-11-12 2024-11-08 0.730 3,613 +0 0.00% 2,637
2024-11-11 2024-11-07 0.730 3,613 +0 0.00% 2,637
2024-11-08 2024-11-06 0.690 3,613 +0 0.00% 2,493
2024-11-07 2024-11-05 0.710 3,613 +0 0.00% 2,565
2024-11-06 2024-11-04 0.710 3,613 +0 0.00% 2,565
2024-11-05 2024-11-01 0.720 3,613 +0 0.00% 2,601
2024-11-04 2024-10-31 0.740 3,613 +0 0.00% 2,674
2024-11-01 2024-10-30 0.730 3,613 +0 0.00% 2,637
2024-10-31 2024-10-29 0.730 3,613 +0 0.00% 2,637
2024-10-30 2024-10-28 0.730 3,613 +0 0.00% 2,637
2024-10-29 2024-10-25 0.720 3,613 +0 0.00% 2,601
2024-10-28 2024-10-24 0.780 3,613 +0 0.00% 2,818
2024-10-25 2024-10-23 0.720 3,613 +0 0.00% 2,601
2024-10-24 2024-10-22 0.720 3,613 +0 0.00% 2,601
2024-10-23 2024-10-21 0.760 3,613 +0 0.00% 2,746
2024-10-22 2024-10-18 0.710 3,613 +0 0.00% 2,565
2024-10-21 2024-10-17 0.730 3,613 +0 0.00% 2,637
2024-10-18 2024-10-16 0.730 3,613 +0 0.00% 2,637
2024-10-17 2024-10-15 0.760 3,613 +0 0.00% 2,746
2024-10-16 2024-10-14 0.780 3,613 +0 0.00% 2,818
2024-10-15 2024-10-10 0.780 3,613 +0 0.00% 2,818
2024-10-14 2024-10-09 0.720 3,613 -9,000 0.00% 2,601
2024-10-03 2024-09-30 0.790 12,613 -12,000 0.01% 9,964
2024-09-26 2024-09-24 0.700 24,613 +12,000 0.01% 17,229
2022-12-07 2022-12-05 1.000 12,613 -9,000 0.01% 12,613
2022-11-30 2022-11-28 0.980 21,613 +9,000 0.01% 21,181
2022-11-11 2022-11-09 1.240 12,613 +9,000 0.01% 15,640
2022-06-28 2022-06-24 1.640 3,613 -9,000 0.00% 5,925
2022-06-24 2022-06-22 1.750 12,613 -24,000 0.01% 22,073
2022-06-23 2022-06-21 1.490 36,613 -30,000 0.02% 54,553
2022-06-20 2022-06-16 1.290 66,613 +45,000 0.04% 85,931
2022-01-27 2022-01-25 1.020 21,613 -127 0.01% 22,045
2021-12-01 2021-11-29 1.240 21,740 -9,000 0.01% 26,958
2021-11-23 2021-11-19 0.920 30,740 -625 0.02% 28,281
2021-02-19 2021-02-17 1.330 31,365 -21,000 0.02% 41,715
2021-02-17 2021-02-11 1.150 52,365 -15,000 0.03% 60,220
2021-01-25 2021-01-21 1.210 67,365 -12,000 0.04% 81,512
2021-01-19 2021-01-15 1.150 79,365 -200 0.04% 91,270
2020-12-29 2020-12-24 1.160 79,565 +27,000 0.04% 92,295
2020-12-23 2020-12-21 1.400 52,565 -84,000 0.03% 73,591
2020-12-22 2020-12-18 0.900 136,565 +15,000 0.07% 122,908
2020-11-06 2020-11-04 0.920 121,565 -250 0.06% 111,840
2020-09-11 2020-09-09 1.130 121,815 -11 0.06% 137,651
2020-07-06 2020-07-02 1.510 121,826 +15,000 0.06% 183,957
2020-06-30 2020-06-26 1.600 106,826 +102,000 0.06% 170,922
2020-06-17 2020-06-15 0.390 4,826 -221 0.00% 1,882
2020-03-05 2020-03-03 0.640 5,047 -1 0.00% 3,230
2020-01-09 2020-01-07 0.860 5,048 -2,005 0.00% 4,341
2019-10-28 2019-10-24 0.950 7,053 -815 0.00% 6,700
2019-06-11 2019-06-06 1.180 7,868 -125 0.00% 9,284
2019-04-29 2019-04-25 1.420 7,993 -2,625 0.00% 11,350
2019-04-25 2019-04-23 1.520 10,618 -13 0.01% 16,139
2019-04-02 2019-03-29 1.430 10,631 -750 0.01% 15,202
2019-03-13 2019-03-11 1.550 11,381 -375 0.01% 17,641
2019-03-06 2019-03-04 1.550 11,756 -21 0.01% 18,222
2019-01-09 2019-01-07 1.260 11,777 -19 0.01% 14,839
2018-12-28 2018-12-24 1.290 11,796 -262 0.01% 15,217
2018-12-27 2018-12-20 1.260 12,058 -875 0.01% 15,193
2018-12-05 2018-12-03 1.300 12,933 -13 0.01% 16,813
2018-12-04 2018-11-30 1.270 12,946 -25 0.01% 16,441
2018-11-30 2018-11-28 1.330 12,971 -325 0.01% 17,251
2018-11-23 2018-11-21 1.300 13,296 -5 0.01% 17,285
2018-11-22 2018-11-20 1.290 13,301 -650 0.01% 17,158
2018-11-19 2018-11-15 1.300 13,951 -1,000 0.01% 18,136
2018-11-13 2018-11-09 1.280 14,951 -1,000 0.01% 19,137
2018-11-09 2018-11-07 1.270 15,951 -11 0.01% 20,258
2018-11-06 2018-11-02 1.320 15,962 -9 0.01% 21,070
2018-11-05 2018-11-01 1.320 15,971 -27 0.01% 21,082
2018-11-01 2018-10-30 1.280 15,998 -5 0.01% 20,477
2018-10-29 2018-10-25 1.300 16,003 -878 0.01% 20,804
2018-10-19 2018-10-16 1.300 16,881 -450 0.01% 21,945
2018-10-18 2018-10-15 1.300 17,331 -25 0.01% 22,530
2018-10-15 2018-10-11 1.340 17,356 -14,183 0.01% 23,257
2018-10-12 2018-10-10 1.380 31,539 -10 0.02% 43,524
2018-10-11 2018-10-09 1.370 31,549 -48,062 0.02% 43,222
2018-10-09 2018-10-05 1.400 79,611 -6 0.04% 111,455
2018-10-05 2018-10-03 1.390 79,617 -250 0.04% 110,668
2018-10-04 2018-10-02 1.390 79,867 -11 0.04% 111,015
2018-10-03 2018-09-28 1.370 79,878 -6,500 0.04% 109,433
2018-10-02 2018-09-27 1.360 86,378 -1,000 0.05% 117,474
2018-09-28 2018-09-26 1.370 87,378 -12 0.05% 119,708
2018-09-27 2018-09-24 1.410 87,390 -11 0.05% 123,220
2018-09-26 2018-09-21 1.350 87,401 -125 0.05% 117,991
2018-09-21 2018-09-19 1.360 87,526 -875 0.05% 119,035
2018-09-20 2018-09-18 1.360 88,401 -25 0.05% 120,225
2018-09-17 2018-09-13 1.380 88,426 -1 0.05% 122,028
2018-09-12 2018-09-10 1.310 88,427 -10,000 0.05% 115,839
2018-09-10 2018-09-06 1.330 98,427 -1,263 0.05% 130,908
2018-09-05 2018-09-03 1.380 99,690 -3 0.05% 137,572
2018-08-30 2018-08-28 1.210 99,693 -1,089,600 0.05% 120,629
2018-08-28 2018-08-24 1.260 1,189,293 -350 0.63% 1,498,509
2018-08-27 2018-08-23 1.270 1,189,643 -2 0.63% 1,510,847
2018-08-20 2018-08-16 1.280 1,189,645 -1,012 0.63% 1,522,746
2018-08-16 2018-08-14 1.380 1,190,657 -27 0.63% 1,643,107
2018-08-15 2018-08-13 1.350 1,190,684 -225 0.63% 1,607,423
2018-08-13 2018-08-09 1.380 1,190,909 -25 0.63% 1,643,454
2018-08-03 2018-08-01 1.280 1,190,934 -1,250 0.63% 1,524,396
2018-08-01 2018-07-30 1.280 1,192,184 -50,030 0.63% 1,525,996
2018-07-31 2018-07-27 1.270 1,242,214 -564 0.66% 1,577,612
2018-07-30 2018-07-26 1.270 1,242,778 -3,650 0.66% 1,578,328
2018-07-04 2018-06-29 1.410 1,246,428 -4 0.66% 1,757,463
2018-06-15 2018-06-13 1.570 1,246,432 +6,000 0.66% 1,956,898
2018-05-11 2018-05-09 1.700 1,240,432 -250 0.66% 2,108,734
2018-02-08 2018-02-06 1.870 1,240,682 +6,000 0.66% 2,320,075
2018-01-23 2018-01-19 2.080 1,234,682 +6,000 0.66% 2,568,139
2018-01-12 2018-01-10 2.250 1,228,682 -6,000 0.65% 2,764,534
2018-01-09 2018-01-05 2.060 1,234,682 -6,000 0.66% 2,543,445
2018-01-04 2018-01-02 1.900 1,240,682 -700 0.66% 2,357,296
2017-12-18 2017-12-14 1.900 1,241,382 -25 0.66% 2,358,626
2017-12-01 2017-11-29 2.050 1,241,407 +12,000 0.66% 2,544,884
2017-11-03 2017-11-01 2.350 1,229,407 +6,000 0.65% 2,889,106
2017-10-12 2017-10-10 2.600 1,223,407 -6,000 0.65% 3,180,858
2017-10-11 2017-10-09 2.450 1,229,407 -4,500 0.65% 3,012,047
2017-08-30 2017-08-28 2.250 1,233,907 -10 0.66% 2,776,291
2017-08-29 2017-08-25 2.290 1,233,917 -25 0.66% 2,825,670
2017-08-18 2017-08-16 2.320 1,233,942 -3 0.66% 2,862,745
2017-07-24 2017-07-20 2.400 1,233,945 -6,000 0.66% 2,961,468
2017-06-30 2017-06-28 2.200 1,239,945 +6,000 0.66% 2,727,879
2017-06-29 2017-06-27 2.280 1,233,945 +6,000 0.66% 2,813,395
2017-05-29 2017-05-25 2.750 1,227,945 -33,000 0.65% 3,376,849
2017-05-26 2017-05-24 2.600 1,260,945 +21,000 0.67% 3,278,457
2017-05-08 2017-05-04 2.290 1,239,945 +7,500 0.66% 2,839,474
2017-05-05 2017-05-02 2.320 1,232,445 -2,500 0.66% 2,859,272
2017-04-20 2017-04-18 2.250 1,234,945 +6,000 0.66% 2,778,626
2017-04-11 2017-04-07 2.550 1,228,945 -7,525 0.65% 3,133,810
2017-04-05 2017-03-31 2.600 1,236,470 +3,375 0.66% 3,214,822
2017-03-30 2017-03-28 2.750 1,233,095 -2,750 0.66% 3,391,011
2017-03-20 2017-03-16 2.850 1,235,845 -26 0.66% 3,522,158
2017-03-16 2017-03-14 2.800 1,235,871 -875 0.66% 3,460,439
2017-03-15 2017-03-13 2.850 1,236,746 -575 0.66% 3,524,726
2017-03-07 2017-03-03 2.850 1,237,321 +6,000 0.66% 3,526,365
2017-02-28 2017-02-24 2.950 1,231,321 -30,000 0.65% 3,632,397
2017-02-27 2017-02-23 3.000 1,261,321 -36,300 0.67% 3,783,963
2017-02-24 2017-02-22 3.050 1,297,621 -105,300 0.69% 3,957,744
2017-02-23 2017-02-21 3.150 1,402,921 +175,200 0.75% 4,419,201
2017-02-10 2017-02-08 2.900 1,227,721 +2,400 0.65% 3,560,391
2017-02-01 2017-01-25 3.050 1,225,321 -6,000 0.65% 3,737,229
2017-01-25 2017-01-23 2.900 1,231,321 -6,000 0.65% 3,570,831
2017-01-24 2017-01-20 2.900 1,237,321 +6,000 0.66% 3,588,231
2017-01-20 2017-01-18 2.900 1,231,321 -700 0.65% 3,570,831
2017-01-16 2017-01-12 2.900 1,232,021 +6,000 0.68% 3,572,861
2017-01-09 2017-01-05 3.150 1,226,021 -6,000 0.67% 3,861,966
2017-01-05 2017-01-03 2.800 1,232,021 -60,000 0.68% 3,449,659
2017-01-04 2016-12-30 2.750 1,292,021 +60,000 0.71% 3,553,058
2016-12-23 2016-12-21 2.800 1,232,021 +6,000 0.68% 3,449,659
2016-12-20 2016-12-16 3.050 1,226,021 +6,000 0.67% 3,739,364
2016-12-16 2016-12-14 3.350 1,220,021 -15,000 0.67% 4,087,070
2016-12-14 2016-12-12 2.900 1,235,021 +6,000 0.68% 3,581,561
2016-12-13 2016-12-09 3.000 1,229,021 -6,000 0.67% 3,687,063
2016-12-12 2016-12-08 2.950 1,235,021 +6,000 0.68% 3,643,312
2016-12-09 2016-12-07 3.150 1,229,021 +3,000 0.67% 3,871,416
2016-12-08 2016-12-06 3.150 1,226,021 +6,000 0.67% 3,861,966
2016-11-28 2016-11-24 3.850 1,220,021 -750 0.67% 4,697,081
2016-11-23 2016-11-21 3.900 1,220,771 -18,000 0.67% 4,761,007
2016-11-22 2016-11-18 3.900 1,238,771 -21,000 0.68% 4,831,207
2016-11-18 2016-11-16 4.250 1,259,771 +47,400 0.69% 5,354,027
2016-11-17 2016-11-15 4.150 1,212,371 -300 0.67% 5,031,340
2016-11-15 2016-11-11 4.200 1,212,671 -39,000 0.67% 5,093,218
2016-11-11 2016-11-09 3.900 1,251,671 -9,000 0.69% 4,881,517
2016-11-03 2016-11-01 4.350 1,260,671 +39,000 0.69% 5,483,919
2016-10-28 2016-10-26 4.400 1,221,671 -3,000 0.68% 5,375,352
2016-10-26 2016-10-24 5.000 1,224,671 -25,500 0.69% 6,123,355
2016-10-25 2016-10-20 5.000 1,250,171 -61,500 0.70% 6,250,855
2016-10-24 2016-10-19 4.850 1,311,671 -112,200 0.73% 6,361,604
2016-10-20 2016-10-18 4.900 1,423,871 +47,400 0.80% 6,976,968
2016-10-19 2016-10-17 5.100 1,376,471 +117,299 0.77% 7,020,002
2016-10-18 2016-10-14 4.850 1,259,172 -150,000 0.70% 6,106,984
2016-10-17 2016-10-13 4.950 1,409,172 -15,000 0.79% 6,975,401
2016-10-14 2016-10-12 4.600 1,424,172 +210,000 0.80% 6,551,191
2016-10-13 2016-10-11 4.750 1,214,172 -292,800 0.68% 5,767,317
2016-10-12 2016-10-07 4.950 1,506,972 -30,900 0.84% 7,459,511
2016-10-11 2016-10-06 5.000 1,537,872 +1,800 0.86% 7,689,360
2016-10-05 2016-10-03 3.100 1,536,072 -18,000 0.86% 4,761,823
2016-10-04 2016-09-30 2.900 1,554,072 +18,000 0.87% 4,506,809
2016-09-29 2016-09-27 3.150 1,536,072 -6,050 0.86% 4,838,627
2016-08-31 2016-08-29 1.600 1,542,122 -250 0.86% 2,467,395
2016-08-17 2016-08-15 1.610 1,542,372 -9,900 0.86% 2,483,219
2016-05-10 2016-05-06 1.980 1,552,272 -50 0.87% 3,073,499
2016-05-03 2016-04-28 1.830 1,552,322 -1,800 0.87% 2,840,749
2016-04-21 2016-04-19 1.790 1,554,122 -125 0.87% 2,781,878
2016-03-29 2016-03-23 1.820 1,554,247 -275 0.87% 2,828,730
2016-03-09 2016-03-07 1.980 1,554,522 -5 0.87% 3,077,954
2016-02-01 2016-01-28 1.160 1,554,527 +30,000 0.87% 1,803,251
2015-08-25 2015-08-21 2.700 1,524,527 +37,200 0.88% 4,116,223
2015-07-29 2015-07-27 3.100 1,487,327 -2,100 0.87% 4,610,714
2015-07-10 2015-07-08 2.500 1,489,427 -36,875 0.88% 3,723,567
2015-07-02 2015-06-29 4.500 1,526,302 +199,800 0.90% 6,868,359
2015-06-29 2015-06-25 4.650 1,326,502 -3,900 0.78% 6,168,234
2015-06-25 2015-06-23 4.750 1,330,402 +31,800 0.78% 6,319,409
2015-06-24 2015-06-22 4.550 1,298,602 +202,200 0.76% 5,908,639
2015-06-12 2015-06-10 5.300 1,096,402 +4,200 0.65% 5,810,931
2015-06-05 2015-06-03 5.600 1,092,202 +208,800 0.65% 6,116,331
2015-06-02 2015-05-29 5.600 883,402 +92,100 0.52% 4,947,051
2015-06-01 2015-05-28 5.700 791,302 +3,900 0.47% 4,510,421
2015-05-27 2015-05-22 6.000 787,402 +97,400 0.47% 4,724,412
2015-05-22 2015-05-20 5.500 690,002 +9,900 0.41% 3,795,011
2015-05-21 2015-05-19 5.700 680,102 +195,600 0.40% 3,876,581
2015-05-20 2015-05-18 5.400 484,502 +295,800 0.29% 2,616,311
2015-05-15 2015-05-13 4.700 188,702 +4,200 0.11% 886,899
2015-05-13 2015-05-11 5.000 184,502 -1,450 0.11% 922,510
2015-05-07 2015-05-05 4.900 185,952 -21,000 0.11% 911,165
2015-04-30 2015-04-28 5.300 206,952 -4,200 0.12% 1,096,846
2015-04-28 2015-04-24 4.800 211,152 -3 0.13% 1,013,530
2015-04-21 2015-04-17 4.900 211,155 +5,400 0.13% 1,034,659
2015-04-20 2015-04-16 5.300 205,755 +4,800 0.12% 1,090,501
2015-04-17 2015-04-15 5.400 200,955 -4,200 0.12% 1,085,157
2015-04-16 2015-04-14 5.100 205,155 +41,700 0.12% 1,046,290
2015-04-15 2015-04-13 4.400 163,455 -4,200 0.10% 719,202
2015-04-13 2015-04-09 3.900 167,655 -4,200 0.10% 653,854
2015-03-19 2015-03-17 3.300 171,855 +4,200 0.10% 567,121
2015-03-12 2015-03-10 3.850 167,655 +4,200 0.10% 645,472
2015-03-09 2015-03-05 4.400 163,455 -4,500 0.10% 719,202
2015-03-03 2015-02-27 3.850 167,955 -250 0.10% 646,627
2015-02-09 2015-02-05 3.800 168,205 +4,200 0.10% 639,179
2015-02-06 2015-02-04 3.900 164,005 +1,200 0.10% 639,619
2015-01-26 2015-01-22 4.100 162,805 +4,200 0.10% 667,500
2015-01-15 2015-01-13 4.350 158,605 +3,000 0.09% 689,932
2015-01-09 2015-01-07 4.750 155,605 -4,200 0.09% 739,124
2015-01-08 2015-01-06 4.600 159,805 -4,200 0.09% 735,103
2014-12-12 2014-12-10 4.600 164,005 -250 0.10% 754,423
2014-12-04 2014-12-02 5.700 164,255 -1,000 0.10% 936,253
2014-11-27 2014-11-25 6.500 165,255 -495,765 0.10% 1,074,157
2014-11-14 2014-11-12 6.920 661,020 +495,765 0.39% 4,574,258
2014-11-12 2014-11-10 6.680 165,255 -1,250 0.10% 1,103,903
2014-11-04 2014-10-31 6.840 166,505 +350 0.10% 1,138,894
2014-10-27 2014-10-23 6.480 166,155 +2,500 0.10% 1,076,684
2014-09-26 2014-09-24 7.600 163,655 +4,000 0.10% 1,243,778
2014-09-25 2014-09-23 7.760 159,655 +5,000 0.09% 1,238,923
2014-08-28 2014-08-26 9.240 154,655 +2,000 0.09% 1,429,012
2014-08-27 2014-08-25 9.440 152,655 +1,988 0.09% 1,441,063
2014-08-22 2014-08-20 10.400 150,667 -6,000 0.09% 1,566,937
2014-07-31 2014-07-29 9.080 156,667 -7,500 0.09% 1,422,536
2014-07-28 2014-07-24 8.800 164,167 -2,000 0.10% 1,444,670
2014-07-17 2014-07-15 8.800 166,167 -8,000 0.10% 1,462,270
2014-07-09 2014-07-07 8.840 174,167 +10,000 0.10% 1,539,636
2014-07-08 2014-07-04 8.920 164,167 +2,000 0.10% 1,464,370
2014-07-07 2014-07-03 9.240 162,167 -11,500 0.10% 1,498,423
2014-06-25 2014-06-23 8.400 173,667 +2,000 0.10% 1,458,803
2014-06-24 2014-06-20 8.920 171,667 +2,000 0.10% 1,531,270
2014-06-17 2014-06-13 9.560 169,667 +2,000 0.10% 1,622,017
2014-06-13 2014-06-11 10.200 167,667 -3,000 0.10% 1,710,203
2014-06-11 2014-06-09 9.680 170,667 -2,000 0.10% 1,652,057
2014-06-09 2014-06-05 9.000 172,667 -13,500 0.10% 1,554,003
2014-06-05 2014-06-03 7.720 186,167 -2,000 0.11% 1,437,209
2014-05-28 2014-05-26 7.400 188,167 +2,000 0.11% 1,392,436
2014-05-26 2014-05-22 8.040 186,167 -5,250 0.11% 1,496,783
2014-05-21 2014-05-19 6.200 191,417 -250 0.11% 1,186,785
2014-05-05 2014-04-30 6.520 191,667 +1,250 0.11% 1,249,669
2014-04-25 2014-04-23 7.000 190,417 -1,250 0.11% 1,332,919
2014-04-17 2014-04-15 7.120 191,667 -2 0.11% 1,364,669
2014-04-15 2014-04-11 7.720 191,669 +7,500 0.11% 1,479,685
2014-04-11 2014-04-09 7.800 184,169 +4,000 0.11% 1,436,518
2014-04-04 2014-04-02 8.520 180,169 -11 0.11% 1,535,040
2014-03-12 2014-03-10 9.280 180,180 -4,000 0.11% 1,672,070
2014-03-11 2014-03-07 9.240 184,180 -750 0.11% 1,701,823
2014-02-26 2014-02-24 9.560 184,930 +1,250 0.11% 1,767,931
2014-02-24 2014-02-20 9.680 183,680 +7,500 0.11% 1,778,022
2014-02-20 2014-02-18 9.560 176,180 +1,250 0.10% 1,684,281
2014-01-27 2014-01-23 9.680 174,930 +750 0.10% 1,693,322
2014-01-24 2014-01-22 9.720 174,180 +9,500 0.10% 1,693,030
2014-01-14 2014-01-10 9.960 164,680 -2,500 0.10% 1,640,213
2014-01-13 2014-01-09 10.000 167,180 -4,500 0.10% 1,671,800
2013-12-27 2013-12-20 9.200 171,680 +2,000 0.10% 1,579,456
2013-12-18 2013-12-16 9.840 169,680 +1,250 0.10% 1,669,651
2013-12-16 2013-12-12 9.920 168,430 -5,000 0.10% 1,670,826
2013-12-09 2013-12-05 10.000 173,430 -23,000 0.10% 1,734,300
2013-12-03 2013-11-29 10.600 196,430 -2,500 0.12% 2,082,158
2013-11-29 2013-11-27 10.400 198,930 +2,500 0.12% 2,068,872
2013-11-28 2013-11-26 10.200 196,430 +2,000 0.12% 2,003,586
2013-11-26 2013-11-22 10.800 194,430 +2,000 0.12% 2,099,844
2013-11-25 2013-11-21 11.200 192,430 -58,500 0.11% 2,155,216
2013-11-22 2013-11-20 10.600 250,930 +48,000 0.15% 2,659,858
2013-11-19 2013-11-15 9.840 202,930 +2,500 0.12% 1,996,831
2013-11-08 2013-11-06 10.000 200,430 +2,000 0.12% 2,004,300
2013-11-04 2013-10-31 10.800 198,430 -2,000 0.12% 2,143,044
2013-10-30 2013-10-28 9.960 200,430 +1,000 0.12% 1,996,283
2013-10-22 2013-10-18 10.400 199,430 +2,500 0.12% 2,074,072
2013-10-21 2013-10-17 11.200 196,930 +21,000 0.12% 2,205,616
2013-10-10 2013-10-08 9.760 175,930 +2,500 0.10% 1,717,077
2013-09-26 2013-09-24 9.920 173,430 +625 0.10% 1,720,426
2013-09-25 2013-09-23 10.000 172,805 -2,700 0.10% 1,728,050
2013-09-24 2013-09-19 9.960 175,505 +750 0.10% 1,748,030
2013-09-05 2013-09-03 10.400 174,755 -2,600 0.10% 1,817,452
2013-08-20 2013-08-16 10.600 177,355 -10,063 0.10% 1,879,963
2013-08-16 2013-08-13 11.400 187,418 +10,000 0.11% 2,136,565
2013-08-13 2013-08-09 10.800 177,418 -1,000 0.11% 1,916,114
2013-08-08 2013-08-06 9.600 178,418 -350 0.11% 1,712,813
2013-07-17 2013-07-15 10.600 178,768 +250 0.11% 1,894,941
2013-06-27 2013-06-25 9.040 178,518 -10,000 0.11% 1,613,803
2013-06-26 2013-06-24 9.040 188,518 -1,400 0.11% 1,704,203
2013-06-21 2013-06-19 9.880 189,918 -2,500 0.11% 1,876,390
2013-06-14 2013-06-11 9.960 192,418 -14,000 0.11% 1,916,483
2013-06-13 2013-06-10 10.400 206,418 +1,000 0.12% 2,146,747
2013-06-10 2013-06-06 10.800 205,418 -2,500 0.12% 2,218,514
2013-06-07 2013-06-05 11.000 207,918 +1,000 0.12% 2,287,098
2013-06-05 2013-06-03 11.800 206,918 +5,000 0.12% 2,441,632
2013-06-04 2013-05-31 12.000 201,918 -30 0.12% 2,423,016
2013-05-23 2013-05-21 12.600 201,948 +675 0.12% 2,544,545
2013-05-21 2013-05-16 12.800 201,273 -25 0.12% 2,576,294
2013-05-02 2013-04-29 13.000 201,298 +1,000 0.12% 2,616,874
2013-04-29 2013-04-25 13.800 200,298 -1,000 0.12% 2,764,112
2013-04-26 2013-04-24 13.000 201,298 -2,500 0.12% 2,616,874
2013-04-24 2013-04-22 12.600 203,798 -500 0.12% 2,567,855
2013-04-17 2013-04-15 12.600 204,298 -750 0.12% 2,574,155
2013-04-15 2013-04-11 12.800 205,048 -500 0.12% 2,624,614
2013-04-12 2013-04-10 12.800 205,548 +1,000 0.12% 2,631,014
2013-04-09 2013-04-05 12.800 204,548 -2,500 0.12% 2,618,214
2013-04-02 2013-03-27 12.600 207,048 +1,250 0.12% 2,608,805
2013-03-28 2013-03-26 13.000 205,798 +1,000 0.12% 2,675,374
2013-03-25 2013-03-21 13.200 204,798 +1,250 0.12% 2,703,334
2013-03-18 2013-03-14 14.600 203,548 +1,000 0.12% 2,971,801
2013-03-15 2013-03-13 14.200 202,548 +425 0.12% 2,876,182
2013-03-14 2013-03-12 14.800 202,123 +4,500 0.12% 2,991,420
2013-03-11 2013-03-07 14.600 197,623 +5,000 0.12% 2,885,296
2013-03-05 2013-03-01 15.200 192,623 +2,500 0.11% 2,927,870
2013-03-04 2013-02-28 15.800 190,123 +2,500 0.11% 3,003,943
2013-02-27 2013-02-25 15.000 187,623 -2,500 0.11% 2,814,345
2013-02-26 2013-02-22 15.200 190,123 +1,750 0.11% 2,889,870
2013-02-25 2013-02-21 15.400 188,373 +3,500 0.11% 2,900,944
2013-02-21 2013-02-19 16.000 184,873 +2,500 0.11% 2,957,968
2013-02-06 2013-02-04 17.200 182,373 +750 0.11% 3,136,816
2013-01-29 2013-01-25 16.600 181,623 +2,000 0.11% 3,014,942
2013-01-28 2013-01-24 17.200 179,623 +5,000 0.11% 3,089,516
2013-01-25 2013-01-23 17.200 174,623 +2,500 0.10% 3,003,516
2013-01-24 2013-01-22 17.800 172,123 +5,000 0.10% 3,063,789
2013-01-23 2013-01-21 18.400 167,123 +1,400 0.10% 3,075,063
2013-01-18 2013-01-16 18.200 165,723 +1,000 0.10% 3,016,159
2013-01-15 2013-01-11 19.400 164,723 -536 0.10% 3,195,626
2013-01-14 2013-01-10 20.800 165,259 -5,500 0.10% 3,437,387
2013-01-11 2013-01-09 19.800 170,759 +5,000 0.10% 3,381,028
2013-01-10 2013-01-08 19.000 165,759 +18,500 0.10% 3,149,421
2013-01-09 2013-01-07 17.200 147,259 -2,875 0.09% 2,532,855
2013-01-07 2013-01-03 17.000 150,134 -750 0.09% 2,552,278
2013-01-04 2013-01-02 15.800 150,884 -750 0.09% 2,383,967
2012-12-28 2012-12-24 14.600 151,634 -500 0.09% 2,213,856
2012-12-27 2012-12-20 14.600 152,134 +2,500 0.09% 2,221,156
2012-12-20 2012-12-18 15.000 149,634 -250 0.09% 2,244,510
2012-12-17 2012-12-13 14.200 149,884 -2,500 0.09% 2,128,353
2012-12-11 2012-12-07 14.000 152,384 -7,250 0.09% 2,133,376
2012-12-07 2012-12-05 13.600 159,634 +5,000 0.09% 2,171,022
2012-12-05 2012-12-03 13.000 154,634 +3,750 0.09% 2,010,242
2012-11-30 2012-11-28 12.600 150,884 +1,000 0.09% 1,901,138
2012-11-27 2012-11-23 14.600 149,884 +2,500 0.09% 2,188,306
2012-11-22 2012-11-20 14.200 147,384 +1,000 0.09% 2,092,853
2012-11-15 2012-11-13 14.600 146,384 +1,000 0.09% 2,137,206
2012-11-14 2012-11-12 15.400 145,384 -2,000 0.09% 2,238,914
2012-11-13 2012-11-09 15.600 147,384 +325 0.09% 2,299,190
2012-11-12 2012-11-08 15.200 147,059 +2,000 0.09% 2,235,297
2012-11-08 2012-11-06 16.400 145,059 -2,500 0.09% 2,378,968
2012-11-07 2012-11-05 16.600 147,559 -3,000 0.09% 2,449,479
2012-11-06 2012-11-02 15.400 150,559 +2,500 0.09% 2,318,609
2012-10-31 2012-10-29 14.800 148,059 -2,500 0.09% 2,191,273
2012-10-30 2012-10-26 14.800 150,559 +4,250 0.09% 2,228,273
2012-10-29 2012-10-25 16.000 146,309 +750 0.09% 2,340,944
2012-10-26 2012-10-24 15.200 145,559 -1,000 0.09% 2,212,497
2012-10-25 2012-10-22 14.200 146,559 +1,500 0.09% 2,081,138
2012-10-24 2012-10-19 13.600 145,059 -160 0.09% 1,972,802
2012-10-17 2012-10-15 12.800 145,219 +1,000 0.09% 1,858,803
2012-10-05 2012-10-03 13.600 144,219 -1,000 0.09% 1,961,378
2012-09-28 2012-09-26 12.400 145,219 -8 0.09% 1,800,716
2012-09-27 2012-09-25 12.800 145,227 +1,000 0.09% 1,858,906
2012-09-24 2012-09-20 13.200 144,227 -2,500 0.09% 1,903,796
2012-09-20 2012-09-18 13.600 146,727 -3,575 0.09% 1,995,487
2012-09-17 2012-09-13 12.000 150,302 +700 0.09% 1,803,624
2012-09-14 2012-09-12 12.200 149,602 +1 0.09% 1,825,144
2012-09-13 2012-09-11 12.200 149,601 +5,000 0.09% 1,825,132
2012-09-10 2012-09-06 12.200 144,601 -700 0.09% 1,764,132
2012-09-07 2012-09-05 12.000 145,301 +1,000 0.09% 1,743,612
2012-09-06 2012-09-04 12.800 144,301 +1,000 0.09% 1,847,053
2012-08-17 2012-08-15 13.800 143,301 +1,000 0.08% 1,977,554
2012-08-16 2012-08-14 14.200 142,301 -237 0.08% 2,020,674
2012-08-14 2012-08-10 14.200 142,538 -25 0.08% 2,024,040
2012-08-10 2012-08-08 14.600 142,563 -1,000 0.08% 2,081,420
2012-08-07 2012-08-03 13.800 143,563 -1,000 0.08% 1,981,169
2012-08-06 2012-08-02 13.800 144,563 -1,500 0.09% 1,994,969
2012-08-03 2012-08-01 12.200 146,063 +1,250 0.09% 1,781,969
2012-07-27 2012-07-25 12.000 144,813 +12,500 0.09% 1,737,756
2012-07-24 2012-07-20 13.200 132,313 -1,650 0.08% 1,746,532
2012-07-20 2012-07-18 14.000 133,963 -500 0.08% 1,875,482
2012-07-16 2012-07-12 14.200 134,463 +375 0.08% 1,909,375
2012-06-28 2012-06-26 17.200 134,088 -7,500 0.08% 2,306,314
2012-06-27 2012-06-25 17.200 141,588 +1,000 0.08% 2,435,314
2012-06-19 2012-06-15 17.400 140,588 +300 0.08% 2,446,231
2012-06-18 2012-06-14 17.200 140,288 -325 0.08% 2,412,954
2012-06-14 2012-06-12 17.200 140,613 -2,500 0.08% 2,418,544
2012-06-13 2012-06-11 17.600 143,113 +10,175 0.08% 2,518,789
2012-06-12 2012-06-08 20.400 132,938 -250 0.08% 2,711,935
2012-06-07 2012-06-05 20.000 133,188 +1,000 0.08% 2,663,760
2012-06-04 2012-05-31 20.800 132,188 -1,000 0.08% 2,749,510
2012-05-28 2012-05-24 20.400 133,188 +1,000 0.08% 2,717,035
2012-05-23 2012-05-21 21.200 132,188 -1,000 0.08% 2,802,386
2012-05-22 2012-05-18 20.800 133,188 +1,000 0.08% 2,770,310
2012-05-21 2012-05-17 21.200 132,188 -400 0.08% 2,802,386
2012-05-18 2012-05-16 21.200 132,588 +2,300 0.08% 2,810,866
2012-05-16 2012-05-14 22.800 130,288 -1,000 0.08% 2,970,566
2012-05-15 2012-05-11 22.800 131,288 -1,000 0.08% 2,993,366
2012-05-14 2012-05-10 22.000 132,288 +2,500 0.08% 2,910,336
2012-05-11 2012-05-09 23.600 129,788 +2,000 0.08% 3,062,997
2012-05-09 2012-05-07 24.800 127,788 +1,000 0.08% 3,169,142
2012-05-04 2012-05-02 26.800 126,788 -1,000 0.08% 3,397,918
2012-05-03 2012-04-30 26.000 127,788 -750 0.08% 3,322,488
2012-04-27 2012-04-25 25.200 128,538 +1,000 0.08% 3,239,158
2012-04-25 2012-04-23 26.400 127,538 +1,000 0.08% 3,367,003
2012-04-24 2012-04-20 26.800 126,538 +1,000 0.07% 3,391,218
2012-04-23 2012-04-19 27.600 125,538 -1,250 0.07% 3,464,849
2012-04-20 2012-04-18 28.000 126,788 -2,250 0.08% 3,550,064
2012-04-18 2012-04-16 27.600 129,038 -1,250 0.08% 3,561,449
2012-04-16 2012-04-12 26.800 130,288 -1,000 0.08% 3,491,718
2012-04-13 2012-04-11 26.800 131,288 +1,000 0.08% 3,518,518
2012-04-12 2012-04-10 26.000 130,288 +2,800 0.08% 3,387,488
2012-04-10 2012-04-03 27.600 127,488 -1,000 0.08% 3,518,669
2012-04-05 2012-04-02 26.000 128,488 -9,000 0.08% 3,340,688
2012-04-03 2012-03-30 26.000 137,488 +1,750 0.08% 3,574,688
2012-04-02 2012-03-29 27.600 135,738 -250 0.08% 3,746,369
2012-03-29 2012-03-27 29.200 135,988 +2,500 0.08% 3,970,850
2012-03-23 2012-03-21 29.200 133,488 +2,700 0.08% 3,897,850
2012-03-22 2012-03-20 30.000 130,788 +250 0.08% 3,923,640
2012-03-21 2012-03-19 30.400 130,538 -250 0.08% 3,968,355
2012-03-20 2012-03-16 31.200 130,788 +7,250 0.08% 4,080,586
2012-03-19 2012-03-15 31.600 123,538 +2,500 0.07% 3,903,801
2012-03-13 2012-03-09 33.200 121,038 +2,500 0.07% 4,018,462
2012-03-12 2012-03-08 33.200 118,538 -17 0.07% 3,935,462
2012-03-09 2012-03-07 33.200 118,555 -1,250 0.07% 3,936,026
2012-03-08 2012-03-06 33.200 119,805 +3,200 0.07% 3,977,526
2012-03-07 2012-03-05 36.000 116,605 -3,750 0.07% 4,197,780
2012-03-02 2012-02-29 32.400 120,355 +500 0.07% 3,899,502
2012-02-29 2012-02-27 32.400 119,855 -1,500 0.07% 3,883,302
2012-02-28 2012-02-24 33.600 121,355 +2,500 0.07% 4,077,528
2012-02-27 2012-02-23 31.600 118,855 -750 0.07% 3,755,818
2012-02-24 2012-02-22 32.000 119,605 +1,500 0.07% 3,827,360
2012-02-23 2012-02-21 32.400 118,105 -3,500 0.07% 3,826,602
2012-02-20 2012-02-16 31.600 121,605 +1,000 0.07% 3,842,718
2012-02-17 2012-02-15 32.400 120,605 -250 0.07% 3,907,602
2012-02-16 2012-02-14 31.200 120,855 +1,000 0.07% 3,770,676
2012-02-14 2012-02-10 32.000 119,855 -5,000 0.07% 3,835,360
2012-02-13 2012-02-09 33.200 124,855 +2,550 0.08% 4,145,186
2012-02-09 2012-02-07 31.200 122,305 +500 0.07% 3,815,916
2012-02-08 2012-02-06 32.000 121,805 +2,500 0.07% 3,897,760
2012-02-07 2012-02-03 32.800 119,305 +1,500 0.07% 3,913,204
2012-02-03 2012-02-01 29.200 117,805 -9,000 0.07% 3,439,906
2012-02-02 2012-01-31 28.400 126,805 -150 0.08% 3,601,262
2012-02-01 2012-01-30 28.400 126,955 +1,000 0.08% 3,605,522
2012-01-31 2012-01-27 28.400 125,955 +1,250 0.08% 3,577,122
2012-01-30 2012-01-26 29.600 124,705 -1,000 0.08% 3,691,268
2012-01-26 2012-01-19 28.000 125,705 -1,250 0.08% 3,519,740
2012-01-19 2012-01-17 28.000 126,955 -1,000 0.08% 3,554,740
2012-01-17 2012-01-13 27.200 127,955 -2,250 0.08% 3,480,376
2012-01-16 2012-01-12 26.800 130,205 +1,500 0.08% 3,489,494
2012-01-13 2012-01-11 27.600 128,705 -2,250 0.08% 3,552,258
2012-01-12 2012-01-10 26.000 130,955 +1,250 0.08% 3,404,830
2012-01-11 2012-01-09 26.400 129,705 +500 0.08% 3,424,212
2012-01-10 2012-01-06 25.200 129,205 +1,000 0.08% 3,255,966
2012-01-09 2012-01-05 27.200 128,205 +2,500 0.08% 3,487,176
2012-01-06 2012-01-04 28.400 125,705 +1,250 0.08% 3,570,022
2012-01-03 2011-12-29 28.400 124,455 +1,000 0.08% 3,534,522
2011-12-22 2011-12-20 30.400 123,455 -2,500 0.07% 3,753,032
2011-12-21 2011-12-19 30.000 125,955 -1,250 0.08% 3,778,650
2011-12-20 2011-12-16 30.000 127,205 -1,750 0.08% 3,816,150
2011-12-19 2011-12-15 28.800 128,955 +1,250 0.08% 3,713,904
2011-12-15 2011-12-13 30.800 127,705 +1,000 0.08% 3,933,314
2011-12-13 2011-12-09 31.600 126,705 -12 0.08% 4,003,878
2011-12-09 2011-12-07 32.400 126,717 +500 0.08% 4,105,631
2011-12-07 2011-12-05 32.400 126,217 +1,000 0.08% 4,089,431
2011-12-06 2011-12-02 33.200 125,217 -2,511 0.08% 4,157,204
2011-12-05 2011-12-01 33.600 127,728 -875 0.08% 4,291,661
2011-12-02 2011-11-30 32.000 128,603 +2,750 0.08% 4,115,296
2011-11-30 2011-11-28 33.200 125,853 +2,000 0.08% 4,178,320
2011-11-29 2011-11-25 30.800 123,853 -1,250 0.07% 3,814,672
2011-11-25 2011-11-23 31.600 125,103 -1,500 0.08% 3,953,255
2011-11-24 2011-11-22 33.600 126,603 -750 0.08% 4,253,861
2011-11-23 2011-11-21 34.800 127,353 -6,000 0.08% 4,431,884
2011-11-18 2011-11-16 33.600 133,353 +1,250 0.08% 4,480,661
2011-11-17 2011-11-15 34.800 132,103 +3,500 0.08% 4,597,184
2011-11-16 2011-11-14 36.000 128,603 +350 0.08% 4,629,708
2011-11-15 2011-11-11 34.000 128,253 +5,975 0.08% 4,360,602
2011-11-14 2011-11-10 29.200 122,278 -175 0.07% 3,570,518
2011-11-11 2011-11-09 30.000 122,453 -450 0.07% 3,673,590
2011-11-10 2011-11-08 30.000 122,903 +250 0.07% 3,687,090
2011-11-09 2011-11-07 30.000 122,653 -625 0.07% 3,679,590
2011-11-08 2011-11-04 30.000 123,278 -1,500 0.07% 3,698,340
2011-11-07 2011-11-03 29.600 124,778 -1,275 0.08% 3,693,429
2011-11-04 2011-11-02 29.600 126,053 +2,525 0.08% 3,731,169
2011-11-03 2011-11-01 28.800 123,528 -350 0.07% 3,557,606
2011-11-02 2011-10-31 30.400 123,878 +2,750 0.08% 3,765,891
2011-11-01 2011-10-28 30.000 121,128 -20,875 0.07% 3,633,840
2011-10-31 2011-10-27 31.200 142,003 +20,375 0.09% 4,430,494
2011-10-28 2011-10-26 28.000 121,628 -1,375 0.07% 3,405,584
2011-10-27 2011-10-25 26.400 123,003 -1,850 0.07% 3,247,279
2011-10-26 2011-10-24 26.400 124,853 -1,025 0.08% 3,296,119
2011-10-25 2011-10-21 24.400 125,878 -1,000 0.08% 3,071,423
2011-10-24 2011-10-20 23.200 126,878 +2,975 0.08% 2,943,570
2011-10-21 2011-10-19 24.400 123,903 -1,475 0.08% 3,023,233
2011-10-20 2011-10-18 23.600 125,378 +250 0.08% 2,958,921
2011-10-19 2011-10-17 26.800 125,128 -2,250 0.08% 3,353,430
2011-10-18 2011-10-14 26.000 127,378 +2,725 0.08% 3,311,828
2011-10-17 2011-10-13 28.000 124,653 +275 0.08% 3,490,284
2011-10-14 2011-10-12 26.000 124,378 -500 0.08% 3,233,828
2011-10-13 2011-10-11 22.400 124,878 -250 0.08% 2,797,267
2011-10-12 2011-10-10 20.800 125,128 +750 0.08% 2,602,662
2011-10-11 2011-10-07 21.200 124,378 -1,000 0.08% 2,636,814
2011-10-06 2011-10-03 18.400 125,378 -500 0.08% 2,306,955
2011-10-04 2011-09-30 20.400 125,878 -1,250 0.08% 2,567,911
2011-10-03 2011-09-28 20.000 127,128 +500 0.08% 2,542,560
2011-09-30 2011-09-27 19.800 126,628 -1,500 0.08% 2,507,234
2011-09-28 2011-09-26 18.600 128,128 +1,500 0.08% 2,383,181
2011-09-26 2011-09-22 20.800 126,628 +2,500 0.08% 2,633,862
2011-09-23 2011-09-21 23.600 124,128 +2,750 0.08% 2,929,421
2011-09-22 2011-09-20 25.600 121,378 +750 0.07% 3,107,277
2011-09-21 2011-09-19 26.800 120,628 -1,750 0.07% 3,232,830
2011-09-20 2011-09-16 27.600 122,378 -950 0.07% 3,377,633
2011-09-19 2011-09-15 27.600 123,328 -2,500 0.07% 3,403,853
2011-09-16 2011-09-14 28.000 125,828 -500 0.08% 3,523,184
2011-09-15 2011-09-12 28.800 126,328 +2,500 0.08% 3,638,246
2011-09-08 2011-09-06 30.400 123,828 -2,500 0.07% 3,764,371
2011-09-07 2011-09-05 32.000 126,328 -250 0.08% 4,042,496
2011-09-06 2011-09-02 32.800 126,578 +2,500 0.08% 4,151,758
2011-09-05 2011-09-01 32.400 124,078 +700 0.08% 4,020,127
2011-09-02 2011-08-31 33.600 123,378 -3,500 0.07% 4,145,501
2011-09-01 2011-08-30 28.000 126,878 +2,500 0.08% 3,552,584
2011-08-31 2011-08-29 28.000 124,378 -1,750 0.08% 3,482,584
2011-08-30 2011-08-26 27.600 126,128 +2,500 0.08% 3,481,133
2011-08-29 2011-08-25 28.400 123,628 -2,500 0.07% 3,511,035
2011-08-25 2011-08-23 29.200 126,128 +500 0.08% 3,682,938
2011-08-24 2011-08-22 28.800 125,628 -1,287 0.08% 3,618,086
2011-08-23 2011-08-19 30.400 126,915 +1,250 0.08% 3,858,216
2011-08-18 2011-08-16 32.000 125,665 -1,700 0.08% 4,021,280
2011-08-17 2011-08-15 31.600 127,365 +25 0.08% 4,024,734
2011-08-12 2011-08-10 31.600 127,340 -200 0.08% 4,023,944
2011-08-11 2011-08-09 30.800 127,540 -2,000 0.08% 3,928,232
2011-08-10 2011-08-08 32.800 129,540 -250 0.08% 4,248,912
2011-08-09 2011-08-05 34.400 129,790 +5,250 0.08% 4,464,776
2011-08-08 2011-08-04 37.200 124,540 +250 0.08% 4,632,888
2011-08-03 2011-08-01 39.600 124,290 -1,050 0.08% 4,921,884
2011-08-02 2011-07-29 39.600 125,340 -25 0.08% 4,963,464
2011-07-28 2011-07-26 39.200 125,365 -2,500 0.08% 4,914,308
2011-07-27 2011-07-25 38.800 127,865 +3,625 0.08% 4,961,162
2011-07-26 2011-07-22 40.000 124,240 -1,250 0.08% 4,969,600
2011-07-22 2011-07-20 38.400 125,490 +500 0.08% 4,818,816
2011-07-20 2011-07-18 39.600 124,990 -1,000 0.08% 4,949,604
2011-07-14 2011-07-12 40.400 125,990 -875 0.08% 5,089,996
2011-07-13 2011-07-11 42.800 126,865 -5,500 0.08% 5,429,822
2011-07-12 2011-07-08 42.400 132,365 -21,375 0.08% 5,612,276
2011-07-11 2011-07-07 42.800 153,740 +2,000 0.09% 6,580,072
2011-07-08 2011-07-06 42.000 151,740 +27,500 0.09% 6,373,080
2011-07-07 2011-07-05 44.400 124,240 -27,500 0.08% 5,516,256
2011-07-06 2011-07-04 34.000 151,740 +16,250 0.09% 5,159,160
2011-07-05 2011-06-30 36.400 135,490 -625 0.08% 4,931,836
2011-07-04 2011-06-29 40.400 136,115 +17,625 0.08% 5,499,046
2011-06-29 2011-06-27 46.000 118,490 -250 0.07% 5,450,540
2011-06-28 2011-06-24 44.400 118,740 -1,250 0.07% 5,272,056
2011-06-27 2011-06-23 45.200 119,990 -500 0.07% 5,423,548
2011-06-24 2011-06-22 48.000 120,490 +2,000 0.07% 5,783,520
2011-06-23 2011-06-21 47.200 118,490 +2,000 0.07% 5,592,728
2011-06-22 2011-06-20 37.200 116,490 +1,250 0.07% 4,333,428
2011-06-21 2011-06-17 43.200 115,240 -250 0.07% 4,978,368
2011-06-20 2011-06-16 45.200 115,490 -3,000 0.07% 5,220,148
2011-06-17 2011-06-15 48.800 118,490 -2,150 0.07% 5,782,312
2011-06-16 2011-06-14 49.600 120,640 -1,125 0.07% 5,983,744
2011-06-14 2011-06-10 50.400 121,765 -750 0.07% 6,136,956
2011-06-13 2011-06-09 52.000 122,515 +450 0.07% 6,370,780
2011-06-09 2011-06-07 58.400 122,065 +750 0.07% 7,128,596
2011-06-07 2011-06-02 59.600 121,315 +750 0.07% 7,230,374
2011-06-03 2011-06-01 61.200 120,565 +250 0.07% 7,378,578
2011-06-02 2011-05-31 65.200 120,315 -500 0.07% 7,844,538
2011-06-01 2011-05-30 63.200 120,815 +175 0.07% 7,635,508
2011-05-31 2011-05-27 63.200 120,640 -175 0.07% 7,624,448
2011-05-26 2011-05-24 62.400 120,815 +1,500 0.07% 7,538,856
2011-05-25 2011-05-23 64.000 119,315 +1,500 0.07% 7,636,160
2011-05-24 2011-05-20 66.000 117,815 +2,000 0.07% 7,775,790
2011-05-20 2011-05-18 68.000 115,815 -1,250 0.07% 7,875,420
2011-05-19 2011-05-17 68.000 117,065 -500 0.07% 7,960,420
2011-05-18 2011-05-16 66.000 117,565 +1,250 0.07% 7,759,290
2011-05-17 2011-05-13 68.000 116,315 +1,825 0.07% 7,909,420
2011-05-16 2011-05-12 67.600 114,490 +125 0.07% 7,739,524
2011-05-13 2011-05-11 69.200 114,365 +500 0.07% 7,914,058
2011-05-12 2011-05-09 72.000 113,865 -6,775 0.07% 8,198,280
2011-05-11 2011-05-06 66.800 120,640 +3,575 0.07% 8,058,752
2011-05-09 2011-05-05 68.000 117,065 +7,500 0.07% 7,960,420
2011-05-06 2011-05-04 69.200 109,565 +250 0.07% 7,581,898
2011-05-03 2011-04-28 77.200 109,315 -2,500 0.07% 8,439,118
2011-04-29 2011-04-27 76.400 111,815 +3,200 0.07% 8,542,666
2011-04-28 2011-04-26 80.000 108,615 -250 0.07% 8,689,200
2011-04-27 2011-04-21 82.800 108,865 +1,000 0.07% 9,014,022
2011-04-26 2011-04-20 86.800 107,865 -750 0.07% 9,362,682
2011-04-21 2011-04-19 86.000 108,615 -125 0.07% 9,340,890
2011-04-20 2011-04-18 88.800 108,740 -49,750 0.07% 9,656,112
2011-04-19 2011-04-15 90.400 158,490 +50,825 0.10% 14,327,496
2011-04-18 2011-04-14 87.600 107,665 +250 0.07% 9,431,454
2011-04-15 2011-04-13 87.600 107,415 -48,100 0.07% 9,409,554
2011-04-14 2011-04-12 89.600 155,515 -875 0.09% 13,934,144
2011-04-13 2011-04-11 88.000 156,390 -28,902 0.09% 13,762,320
2011-04-12 2011-04-08 72.800 185,292 +10,325 0.11% 13,489,258
2011-04-11 2011-04-07 73.600 174,967 -3,950 0.11% 12,877,571
2011-04-08 2011-04-06 71.200 178,917 +69,500 0.11% 12,738,890
2011-04-07 2011-04-04 75.200 109,417 +2,325 0.07% 8,228,158
2011-04-04 2011-03-31 62.800 107,092 -500 0.06% 6,725,378
2011-03-25 2011-03-23 65.600 107,592 -2,425 0.07% 7,058,035
2011-03-18 2011-03-16 64.800 110,017 -5,500 0.07% 7,129,102
2011-03-17 2011-03-15 61.200 115,517 +75 0.07% 7,069,640
2011-03-14 2011-03-10 67.200 115,442 +450 0.07% 7,757,702
2011-03-11 2011-03-09 66.800 114,992 -750 0.07% 7,681,466
2011-03-10 2011-03-08 66.800 115,742 +125 0.07% 7,731,566
2011-03-08 2011-03-04 69.200 115,617 +6,375 0.07% 8,000,696
2011-03-07 2011-03-03 68.000 109,242 -8,000 0.07% 7,428,456
2011-03-04 2011-03-02 65.600 117,242 +200 0.07% 7,691,075
2011-03-03 2011-03-01 65.200 117,042 -1,425 0.07% 7,631,138
2011-03-02 2011-02-28 60.400 118,467 +12,475 0.07% 7,155,407
2011-03-01 2011-02-25 61.600 105,992 +150 0.06% 6,529,107
2011-02-28 2011-02-24 60.400 105,842 +2,750 0.06% 6,392,857
2011-02-25 2011-02-23 67.600 103,092 -6,250 0.06% 6,969,019
2011-02-24 2011-02-22 68.800 109,342 +525 0.07% 7,522,730
2011-02-23 2011-02-21 72.400 108,817 -5,000 0.07% 7,878,351
2011-02-22 2011-02-18 74.400 113,817 +200 0.07% 8,467,985
2011-02-21 2011-02-17 78.000 113,617 -7,800 0.07% 8,862,126
2011-02-18 2011-02-16 73.200 121,417 -5,025 0.07% 8,887,724
2011-02-16 2011-02-14 80.400 126,442 +375 0.08% 10,165,937
2011-02-15 2011-02-11 79.600 126,067 -3,650 0.08% 10,034,933
2011-02-14 2011-02-10 85.200 129,717 -500 0.08% 11,051,888
2011-02-11 2011-02-09 89.200 130,217 -450 0.08% 11,615,356
2011-02-08 2011-02-02 90.000 130,667 +650 0.08% 11,760,030
2011-02-07 2011-01-31 87.600 130,017 +50 0.08% 11,389,489
2011-02-01 2011-01-28 91.200 129,967 +450 0.08% 11,852,990
2011-01-26 2011-01-24 91.600 129,517 -1,250 0.08% 11,863,757
2011-01-25 2011-01-21 94.800 130,767 -950 0.09% 12,396,712
2011-01-21 2011-01-19 98.000 131,717 -500 0.09% 12,908,266
2011-01-20 2011-01-18 95.600 132,217 -250 0.09% 12,639,945
2011-01-17 2011-01-13 98.800 132,467 -375 0.09% 13,087,740
2011-01-14 2011-01-12 100.000 132,842 -750 0.09% 13,284,200
2011-01-13 2011-01-11 97.600 133,592 -750 0.09% 13,038,579
2011-01-12 2011-01-10 97.600 134,342 -2,525 0.09% 13,111,779
2011-01-11 2011-01-07 99.200 136,867 -50 0.09% 13,577,206
2011-01-10 2011-01-06 98.400 136,917 +1,000 0.09% 13,472,633
2011-01-07 2011-01-05 99.200 135,917 -9,300 0.09% 13,482,966
2011-01-06 2011-01-04 100.800 145,217 +250 0.10% 14,637,874
2011-01-05 2011-01-03 96.800 144,967 +1,025 0.09% 14,032,806
2011-01-04 2010-12-31 92.800 143,942 +3,025 0.09% 13,357,818
2011-01-03 2010-12-29 91.200 140,917 +7,750 0.09% 12,851,630
2010-12-30 2010-12-28 89.600 133,167 +1,250 0.09% 11,931,763
2010-12-29 2010-12-24 91.600 131,917 -2,000 0.09% 12,083,597
2010-12-23 2010-12-21 91.600 133,917 +400 0.09% 12,266,797
2010-12-22 2010-12-20 89.600 133,517 +1,675 0.09% 11,963,123
2010-12-21 2010-12-17 94.800 131,842 -175 0.09% 12,498,622
2010-12-20 2010-12-16 95.200 132,017 -625 0.09% 12,568,018
2010-12-16 2010-12-14 98.400 132,642 +250 0.09% 13,051,973
2010-12-15 2010-12-13 96.400 132,392 +150 0.09% 12,762,589
2010-12-13 2010-12-09 100.400 132,242 -250 0.09% 13,277,097
2010-12-07 2010-12-03 102.800 132,492 +250 0.09% 13,620,178
2010-12-06 2010-12-02 105.200 132,242 -37,500 0.09% 13,911,858
2010-12-02 2010-11-30 100.400 169,742 +200 0.11% 17,042,097
2010-11-30 2010-11-26 108.400 169,542 -250 0.11% 18,378,353
2010-11-25 2010-11-23 107.200 169,792 -2,250 0.11% 18,201,702
2010-11-24 2010-11-22 112.000 172,042 +2,250 0.11% 19,268,704
2010-11-23 2010-11-19 114.400 169,792 -1,500 0.11% 19,424,205
2010-11-22 2010-11-18 114.000 171,292 +1,625 0.11% 19,527,288
2010-11-19 2010-11-17 110.400 169,667 -625 0.11% 18,731,237
2010-11-18 2010-11-16 114.000 170,292 +1,650 0.11% 19,413,288
2010-11-17 2010-11-15 115.600 168,642 +2,425 0.11% 19,495,015
2010-11-16 2010-11-12 116.400 166,217 -250 0.11% 19,347,659
2010-11-12 2010-11-10 122.800 166,467 -25,000 0.11% 20,442,148
2010-11-11 2010-11-09 122.400 191,467 +625 0.13% 23,435,561
2010-11-09 2010-11-05 122.800 190,842 +1,000 0.13% 23,435,398
2010-11-08 2010-11-04 124.000 189,842 +24,750 0.12% 23,540,408
2010-11-05 2010-11-03 122.000 165,092 -12 0.11% 20,141,224
2010-11-03 2010-11-01 122.800 165,104 -1,250 0.11% 20,274,771
2010-11-01 2010-10-28 123.600 166,354 -693,250 0.11% 20,561,354
2010-10-29 2010-10-27 122.800 859,604 +350 0.56% 105,559,371
2010-10-28 2010-10-26 125.600 859,254 -1,425 0.56% 107,922,302
2010-10-27 2010-10-25 130.000 860,679 +1,000 0.56% 111,888,270
2010-10-26 2010-10-22 130.400 859,679 -750 0.56% 112,102,142
2010-10-25 2010-10-21 124.800 860,429 -375 0.56% 107,381,539
2010-10-22 2010-10-20 126.000 860,804 +250 0.56% 108,461,304
2010-10-21 2010-10-19 128.400 860,554 +750 0.56% 110,495,134
2010-10-20 2010-10-18 129.200 859,804 -187,000 0.56% 111,086,677
2010-10-19 2010-10-15 134.000 1,046,804 -1,950 0.69% 140,271,736
2010-10-18 2010-10-14 132.000 1,048,754 -2,650 0.69% 138,435,528
2010-10-14 2010-10-12 128.000 1,051,404 -250 0.69% 134,579,712
2010-10-13 2010-10-11 129.600 1,051,654 +9,275 0.69% 136,294,358
2010-10-12 2010-10-08 129.200 1,042,379 +5,600 0.68% 134,675,367
2010-10-08 2010-10-06 135.200 1,036,779 +2,200 0.68% 140,172,521
2010-10-07 2010-10-05 129.600 1,034,579 +500 0.68% 134,081,438
2010-10-06 2010-10-04 128.000 1,034,079 +500 0.68% 132,362,112
2010-10-05 2010-09-30 128.800 1,033,579 +237 0.68% 133,124,975
2010-10-04 2010-09-29 128.000 1,033,342 +1,450 0.68% 132,267,776
2010-09-29 2010-09-27 126.800 1,031,892 +1,000 0.68% 130,843,906
2010-09-28 2010-09-24 124.400 1,030,892 +775 0.68% 128,242,965
2010-09-27 2010-09-22 126.000 1,030,117 +250 0.68% 129,794,742
2010-09-21 2010-09-17 132.800 1,029,867 +2,225 0.67% 136,766,338
2010-09-20 2010-09-16 126.000 1,027,642 -650 0.67% 129,482,892
2010-09-17 2010-09-15 132.000 1,028,292 -1,750 0.67% 135,734,544
2010-09-16 2010-09-14 126.000 1,030,042 +250 0.68% 129,785,292
2010-09-14 2010-09-10 120.800 1,029,792 +2,750 0.67% 124,398,874
2010-09-09 2010-09-07 123.600 1,027,042 -8,850 0.67% 126,942,391
2010-09-08 2010-09-06 122.400 1,035,892 +1,350 0.68% 126,793,181
2010-09-07 2010-09-03 120.000 1,034,542 +1,100 0.68% 124,145,040
2010-09-06 2010-09-02 121.200 1,033,442 +6,500 0.68% 125,253,170
2010-09-01 2010-08-30 119.200 1,026,942 +5,000 0.67% 122,411,486
2010-08-25 2010-08-23 131.200 1,021,942 +2,500 0.67% 134,078,790
2010-08-24 2010-08-20 134.400 1,019,442 -750 0.67% 137,013,005
2010-08-19 2010-08-17 133.600 1,020,192 -24,950 0.67% 136,297,651
2010-08-18 2010-08-16 138.000 1,045,142 -5,450 0.68% 144,229,596
2010-08-17 2010-08-13 141.200 1,050,592 +1,750 0.69% 148,343,590
2010-08-16 2010-08-12 133.200 1,048,842 -375 0.69% 139,705,754
2010-08-13 2010-08-11 128.800 1,049,217 +24,950 0.69% 135,139,150
2010-08-12 2010-08-10 129.200 1,024,267 -1,000 0.67% 132,335,296
2010-08-11 2010-08-09 123.200 1,025,267 -2,000 0.67% 126,312,894
2010-08-09 2010-08-05 118.800 1,027,267 -450 0.67% 122,039,320
2010-08-05 2010-08-03 119.200 1,027,717 -382 0.67% 122,503,866
2010-07-30 2010-07-28 114.400 1,028,099 -1,325 0.67% 117,614,526
2010-07-28 2010-07-26 112.400 1,029,424 -425 0.67% 115,707,258
2010-07-27 2010-07-23 116.400 1,029,849 -250 0.67% 119,874,424
2010-07-26 2010-07-22 114.800 1,030,099 -2,375 0.68% 118,255,365
2010-07-23 2010-07-21 111.600 1,032,474 +2,375 0.68% 115,224,098
2010-07-15 2010-07-13 112.000 1,030,099 +250 0.68% 115,371,088
2010-07-14 2010-07-12 112.800 1,029,849 +2 0.67% 116,166,967
2010-07-12 2010-07-08 111.600 1,029,847 -250 0.67% 114,930,925
2010-07-08 2010-07-06 114.800 1,030,097 -2,250 0.68% 118,255,136
2010-07-07 2010-07-05 107.200 1,032,347 +25 0.68% 110,667,598
2010-07-06 2010-07-02 108.000 1,032,322 +950 0.68% 111,490,776
2010-07-05 2010-06-30 110.000 1,031,372 +250 0.68% 113,450,920
2010-06-30 2010-06-28 111.600 1,031,122 -1,213 0.68% 115,073,215
2010-06-29 2010-06-25 116.000 1,032,335 +250 0.68% 119,750,860
2010-06-28 2010-06-24 119.600 1,032,085 -1,000 0.68% 123,437,366
2010-06-25 2010-06-23 124.800 1,033,085 -1,575 0.68% 128,929,008
2010-06-24 2010-06-22 126.800 1,034,660 -500 0.68% 131,194,888
2010-06-23 2010-06-21 129.600 1,035,160 +5,000 0.68% 134,156,736
2010-06-22 2010-06-18 126.800 1,030,160 -6,000 0.68% 130,624,288
2010-06-21 2010-06-17 122.000 1,036,160 +2,500 0.68% 126,411,520
2010-06-18 2010-06-15 118.400 1,033,660 +2,500 0.68% 122,385,344
2010-06-17 2010-06-14 117.200 1,031,160 -500 0.68% 120,851,952
2010-06-11 2010-06-09 105.200 1,031,660 +250 0.68% 108,530,632
2010-06-09 2010-06-07 107.200 1,031,410 +250 0.68% 110,567,152
2010-06-07 2010-06-03 110.400 1,031,160 -250 0.68% 113,840,064
2010-06-01 2010-05-28 114.400 1,031,410 -2,000 0.68% 117,993,304
2010-05-31 2010-05-27 108.800 1,033,410 +2,500 0.68% 112,435,008
2010-05-27 2010-05-25 105.600 1,030,910 -5,250 0.68% 108,864,096
2010-05-26 2010-05-24 109.200 1,036,160 +5,000 0.68% 113,148,672
2010-05-25 2010-05-20 107.200 1,031,160 +2,750 0.68% 110,540,352
2010-05-19 2010-05-17 121.200 1,028,410 -125 0.67% 124,643,292
2010-05-18 2010-05-14 126.000 1,028,535 -5,000 0.67% 129,595,410
2010-05-17 2010-05-13 128.000 1,033,535 -3,725 0.68% 132,292,480
2010-05-14 2010-05-12 127.200 1,037,260 -31,500 0.68% 131,939,472
2010-05-13 2010-05-11 126.000 1,068,760 -30,925 0.70% 134,663,760
2010-05-12 2010-05-10 128.800 1,099,685 -1,400 0.72% 141,639,428
2010-05-11 2010-05-07 124.400 1,101,085 +5,350 0.72% 136,974,974
2010-05-10 2010-05-06 130.000 1,095,735 +125 0.72% 142,445,550
2010-05-07 2010-05-05 132.800 1,095,610 -500 0.72% 145,497,008
2010-05-06 2010-05-04 137.600 1,096,110 -1,500 0.72% 150,824,736
2010-05-04 2010-04-30 145.600 1,097,610 +250 0.72% 159,812,016
2010-04-23 2010-04-21 146.400 1,097,360 +125 0.72% 160,653,504
2010-04-22 2010-04-20 146.800 1,097,235 +125 0.72% 161,074,098
2010-04-21 2010-04-19 148.400 1,097,110 -375 0.72% 162,811,124
2010-04-20 2010-04-16 152.400 1,097,485 +250 0.72% 167,256,714
2010-04-19 2010-04-15 156.400 1,097,235 +1,250 0.72% 171,607,554
2010-04-15 2010-04-13 156.400 1,095,985 -1,025 0.72% 171,412,054
2010-04-13 2010-04-09 164.400 1,097,010 -255,000 0.72% 180,348,444
2010-04-12 2010-04-08 160.800 1,352,010 +2,025 0.89% 217,403,208
2010-04-09 2010-04-07 165.200 1,349,985 -425 0.88% 223,017,522
2010-04-08 2010-04-01 153.600 1,350,410 +2,400 0.89% 207,422,976
2010-04-01 2010-03-30 146.000 1,348,010 -250 0.88% 196,809,460
2010-03-31 2010-03-29 143.200 1,348,260 +1,250 0.88% 193,070,832
2010-03-30 2010-03-26 144.000 1,347,010 +500 0.88% 193,969,440
2010-03-29 2010-03-25 132.800 1,346,510 +250 0.88% 178,816,528
2010-03-26 2010-03-24 137.200 1,346,260 +100 0.88% 184,706,872
2010-03-24 2010-03-22 139.600 1,346,160 -750 0.88% 187,923,936
2010-03-23 2010-03-19 143.600 1,346,910 -7,500 0.88% 193,416,276
2010-03-22 2010-03-18 145.600 1,354,410 -12 0.89% 197,202,096
2010-03-19 2010-03-17 147.200 1,354,422 +275 0.89% 199,370,918
2010-03-18 2010-03-16 142.800 1,354,147 -400 0.89% 193,372,192
2010-03-17 2010-03-15 146.000 1,354,547 +325 0.89% 197,763,862
2010-03-16 2010-03-12 148.800 1,354,222 -750 0.89% 201,508,234
2010-03-12 2010-03-10 151.200 1,354,972 -375 0.89% 204,871,766
2010-03-10 2010-03-08 150.400 1,355,347 -125 0.89% 203,844,189
2010-03-09 2010-03-05 150.800 1,355,472 +25 0.89% 204,405,178
2010-03-08 2010-03-04 148.400 1,355,447 +950 0.89% 201,148,335
2010-03-05 2010-03-03 151.200 1,354,497 -2,150 0.89% 204,799,946
2010-03-04 2010-03-02 150.800 1,356,647 +250 0.89% 204,582,368
2010-03-01 2010-02-25 140.000 1,356,397 +2,500 0.89% 189,895,580
2010-02-24 2010-02-22 139.200 1,353,897 -250 0.89% 188,462,462
2010-02-18 2010-02-12 140.800 1,354,147 +250 0.89% 190,663,898
2010-02-17 2010-02-11 142.800 1,353,897 -250 0.89% 193,336,492
2010-02-11 2010-02-09 134.000 1,354,147 +50 0.89% 181,455,698
2010-02-10 2010-02-08 135.200 1,354,097 +250 0.89% 183,073,914
2010-02-09 2010-02-05 140.000 1,353,847 +750 0.89% 189,538,580
2010-02-08 2010-02-04 149.200 1,353,097 +500 0.89% 201,882,072
2010-02-05 2010-02-03 152.000 1,352,597 +2,000 0.89% 205,594,744
2010-02-02 2010-01-29 152.800 1,350,597 -7,000 0.89% 206,371,222
2010-02-01 2010-01-28 148.800 1,357,597 +625 0.89% 202,010,434
2010-01-29 2010-01-27 146.400 1,356,972 +100 0.89% 198,660,701
2010-01-28 2010-01-26 153.600 1,356,872 +300 0.89% 208,415,539
2010-01-27 2010-01-25 161.600 1,356,572 -5,000 0.89% 219,222,035
2010-01-26 2010-01-22 166.000 1,361,572 +10,150 0.89% 226,020,952
2010-01-25 2010-01-21 166.400 1,351,422 -3,100 0.89% 224,876,621
2010-01-22 2010-01-20 177.200 1,354,522 +2,500 0.89% 240,021,298
2010-01-21 2010-01-19 180.800 1,352,022 -6,000 0.89% 244,445,578
2010-01-20 2010-01-18 178.400 1,358,022 +5,000 0.89% 242,271,125
2010-01-19 2010-01-15 180.400 1,353,022 +4,000 0.89% 244,085,169
2010-01-18 2010-01-14 184.000 1,349,022 -250 0.88% 248,220,048
2010-01-15 2010-01-13 183.200 1,349,272 +2,000 0.88% 247,186,630
2010-01-14 2010-01-12 192.400 1,347,272 -6,250 0.88% 259,215,133
2010-01-13 2010-01-11 185.600 1,353,522 -250 0.89% 251,213,683
2010-01-12 2010-01-08 179.200 1,353,772 +1,750 0.89% 242,595,942
2010-01-11 2010-01-07 182.000 1,352,022 -4,750 0.89% 246,068,004
2010-01-08 2010-01-06 180.000 1,356,772 +5,950 0.89% 244,218,960
2010-01-07 2010-01-05 184.400 1,350,822 +1,250 0.89% 249,091,577
2010-01-05 2009-12-31 159.200 1,349,572 -2,500 0.88% 214,851,862
2010-01-04 2009-12-29 159.600 1,352,072 -1,250 0.89% 215,790,691
2009-12-30 2009-12-28 161.200 1,353,322 -500 0.89% 218,155,506
2009-12-29 2009-12-24 162.400 1,353,822 +6,500 0.89% 219,860,693
2009-12-28 2009-12-22 157.200 1,347,322 +150 0.88% 211,799,018
2009-12-23 2009-12-21 158.400 1,347,172 -3,150 0.88% 213,392,045
2009-12-22 2009-12-18 165.600 1,350,322 -9,000 0.89% 223,613,323
2009-12-21 2009-12-17 160.000 1,359,322 +1,375 0.89% 217,491,520
2009-12-18 2009-12-16 189.200 1,357,947 +7,000 0.89% 256,923,572
2009-12-17 2009-12-15 210.000 1,350,947 +4,000 0.89% 283,698,870
2009-12-16 2009-12-14 216.400 1,346,947 +2,650 0.88% 291,479,331
2009-12-15 2009-12-11 212.000 1,344,297 -9,575 0.88% 284,990,964
2009-12-14 2009-12-10 219.200 1,353,872 -3,300 0.89% 296,768,742
2009-12-11 2009-12-09 210.800 1,357,172 -29,400 0.89% 286,091,858
2009-12-10 2009-12-08 209.600 1,386,572 +975 0.91% 290,625,491
2009-12-09 2009-12-07 216.400 1,385,597 +12,325 0.91% 299,843,191
2009-12-08 2009-12-04 219.600 1,373,272 +230 0.90% 301,570,531
2009-12-07 2009-12-03 218.800 1,373,042 -13,925 0.90% 300,421,590
2009-12-04 2009-12-02 207.600 1,386,967 -24,379 0.91% 287,934,349
2009-12-03 2009-12-01 207.600 1,411,346 -19,725 0.93% 292,995,430
2009-12-02 2009-11-30 188.000 1,431,071 +250 0.94% 269,041,348
2009-12-01 2009-11-27 180.000 1,430,821 -1,125 0.94% 257,547,780
2009-11-30 2009-11-26 184.400 1,431,946 +250 0.94% 264,050,842
2009-11-27 2009-11-25 190.800 1,431,696 -4,000 0.94% 273,167,597
2009-11-26 2009-11-24 180.000 1,435,696 -1,075 0.94% 258,425,280
2009-11-25 2009-11-23 177.200 1,436,771 +2,550 0.94% 254,595,821
2009-11-24 2009-11-20 182.400 1,434,221 +14,400 0.94% 261,601,910
2009-11-23 2009-11-19 193.200 1,419,821 -13,000 0.93% 274,309,417
2009-11-20 2009-11-18 191.200 1,432,821 +15,350 0.94% 273,955,375
2009-11-19 2009-11-17 191.200 1,417,471 -1,525 0.93% 271,020,455
2009-11-18 2009-11-16 172.000 1,418,996 +2,200 0.93% 244,067,312
2009-11-17 2009-11-13 166.800 1,416,796 -4,800 0.93% 236,321,573
2009-11-16 2009-11-12 167.200 1,421,596 -5,625 0.93% 237,690,851
2009-11-13 2009-11-11 147.600 1,427,221 -2,500 0.94% 210,657,820
2009-11-12 2009-11-10 147.600 1,429,721 +3,675 0.94% 211,026,820
2009-11-11 2009-11-09 151.600 1,426,046 +375 0.93% 216,188,574
2009-11-10 2009-11-06 137.200 1,425,671 -250 0.93% 195,602,061
2009-11-06 2009-11-04 136.800 1,425,921 -325 0.93% 195,065,993
2009-11-05 2009-11-03 137.600 1,426,246 -3,000 0.93% 196,251,450
2009-11-04 2009-11-02 132.800 1,429,246 -750 0.94% 189,803,869
2009-11-03 2009-10-30 133.600 1,429,996 -975 0.94% 191,047,466
2009-11-02 2009-10-29 131.200 1,430,971 -2,500 0.94% 187,743,395
2009-10-30 2009-10-28 138.000 1,433,471 -700 0.94% 197,818,998
2009-10-29 2009-10-27 140.400 1,434,171 -3,075 0.94% 201,357,608
2009-10-28 2009-10-23 131.200 1,437,246 -4,525 0.94% 188,566,675
2009-10-27 2009-10-22 124.400 1,441,771 -300 0.94% 179,356,312
2009-10-23 2009-10-21 124.000 1,442,071 -201 0.95% 178,816,804
2009-10-22 2009-10-20 123.200 1,442,272 +25 0.95% 177,687,910
2009-10-21 2009-10-19 122.400 1,442,247 +725 0.95% 176,531,033
2009-10-20 2009-10-16 124.000 1,441,522 -300 0.94% 178,748,728
2009-10-19 2009-10-15 124.400 1,441,822 -1,300 0.95% 179,362,657
2009-10-16 2009-10-14 126.400 1,443,122 +2,000 0.95% 182,410,621
2009-10-15 2009-10-13 124.400 1,441,122 +750 0.94% 179,275,577
2009-10-14 2009-10-12 123.600 1,440,372 -4,500 0.94% 178,029,979
2009-10-13 2009-10-09 125.600 1,444,872 +1,250 0.95% 181,475,923
2009-10-12 2009-10-08 110.800 1,443,622 +250 0.95% 159,953,318
2009-10-09 2009-10-07 111.600 1,443,372 +1,500 0.95% 161,080,315
2009-10-06 2009-10-02 107.600 1,441,872 -925 0.95% 155,145,427
2009-10-05 2009-09-30 110.000 1,442,797 -1,200 0.95% 158,707,670
2009-09-30 2009-09-28 107.200 1,443,997 -2,450 0.95% 154,796,478
2009-09-29 2009-09-25 108.800 1,446,447 -3,975 0.95% 157,373,434
2009-09-23 2009-09-21 112.400 1,450,422 -1,000 0.95% 163,027,433
2009-09-22 2009-09-18 112.800 1,451,422 +1,500 0.95% 163,720,402
2009-09-21 2009-09-17 115.200 1,449,922 +1,125 0.95% 167,031,014
2009-09-18 2009-09-16 115.200 1,448,797 -1,650 0.95% 166,901,414
2009-09-17 2009-09-15 115.600 1,450,447 +350 0.95% 167,671,673
2009-09-15 2009-09-11 115.200 1,450,097 +1,400 0.95% 167,051,174
2009-09-14 2009-09-10 113.200 1,448,697 -1,425 0.95% 163,992,500
2009-09-11 2009-09-09 111.600 1,450,122 +575 0.95% 161,833,615
2009-09-10 2009-09-08 115.200 1,449,547 +50 0.95% 166,987,814
2009-09-08 2009-09-04 113.600 1,449,497 +5,000 0.95% 164,662,859
2009-09-07 2009-09-03 112.800 1,444,497 +1,750 0.95% 162,939,262
2009-09-04 2009-09-02 112.000 1,442,747 +1,500 0.95% 161,587,664
2009-09-03 2009-09-01 114.800 1,441,247 -250 0.94% 165,455,156
2009-09-02 2009-08-31 110.000 1,441,497 -750 0.94% 158,564,670
2009-08-31 2009-08-27 115.600 1,442,247 -1,375 0.95% 166,723,753
2009-08-28 2009-08-26 117.600 1,443,622 +2,125 0.95% 169,769,947
2009-08-27 2009-08-25 117.200 1,441,497 -425 0.94% 168,943,448
2009-08-26 2009-08-24 116.400 1,441,922 -50,000 0.95% 167,839,721
2009-08-25 2009-08-21 110.400 1,491,922 -1,000 0.98% 164,708,189
2009-08-21 2009-08-19 110.400 1,492,922 -10 0.98% 164,818,589
2009-08-20 2009-08-18 109.200 1,492,932 +1,500 0.98% 163,028,174
2009-08-19 2009-08-17 110.400 1,491,432 -1,750 0.98% 164,654,093
2009-08-18 2009-08-14 116.000 1,493,182 -2,250 0.98% 173,209,112
2009-08-17 2009-08-13 115.600 1,495,432 +550 0.98% 172,871,939
2009-08-14 2009-08-12 113.600 1,494,882 -250 0.98% 169,818,595
2009-08-13 2009-08-11 118.400 1,495,132 -3,500 0.98% 177,023,629
2009-08-12 2009-08-10 113.200 1,498,632 +500 0.98% 169,645,142
2009-08-11 2009-08-07 112.800 1,498,132 +2,450 0.98% 168,989,290
2009-08-10 2009-08-06 115.600 1,495,682 +1,400 0.98% 172,900,839
2009-08-07 2009-08-05 117.600 1,494,282 -1,000 0.98% 175,727,563
2009-08-06 2009-08-04 118.400 1,495,282 +2,000 0.98% 177,041,389
2009-08-04 2009-07-31 119.200 1,493,282 -750 0.98% 177,999,214
2009-08-03 2009-07-30 117.200 1,494,032 +3,000 0.98% 175,100,550
2009-07-31 2009-07-29 118.400 1,491,032 +500 0.98% 176,538,189
2009-07-30 2009-07-28 125.200 1,490,532 +750 0.98% 186,614,606
2009-07-29 2009-07-27 124.000 1,489,782 +500 0.98% 184,732,968
2009-07-28 2009-07-24 119.600 1,489,282 -625 0.98% 178,118,127
2009-07-27 2009-07-23 120.800 1,489,907 +875 0.98% 179,980,766
2009-07-24 2009-07-22 122.400 1,489,032 -4,000 0.98% 182,257,517
2009-07-23 2009-07-21 116.000 1,493,032 +125 0.99% 173,191,712
2009-07-22 2009-07-20 117.200 1,492,907 -3,125 0.99% 174,968,700
2009-07-21 2009-07-17 113.200 1,496,032 -4,500 0.99% 169,350,822
2009-07-20 2009-07-16 110.400 1,500,532 -250 0.99% 165,658,733
2009-07-17 2009-07-15 112.400 1,500,782 -250 0.99% 168,687,897
2009-07-16 2009-07-14 109.600 1,501,032 -5,750 0.99% 164,513,107
2009-07-15 2009-07-13 108.000 1,506,782 +4,250 1.00% 162,732,456
2009-07-14 2009-07-10 106.400 1,502,532 -2,500 0.99% 159,869,405
2009-07-13 2009-07-09 106.400 1,505,032 +4,000 1.00% 160,135,405
2009-07-10 2009-07-08 108.800 1,501,032 +4,350 0.99% 163,312,282
2009-07-09 2009-07-07 109.600 1,496,682 -28,725 0.99% 164,036,347
2009-07-08 2009-07-06 112.000 1,525,407 -7,250 1.01% 170,845,584
2009-07-07 2009-07-03 111.600 1,532,657 -10,525 1.01% 171,044,521
2009-07-06 2009-07-02 112.800 1,543,182 -38,250 1.02% 174,070,930
2009-07-03 2009-06-30 114.400 1,581,432 +500 1.05% 180,915,821
2009-07-02 2009-06-29 118.400 1,580,932 +2,500 1.05% 187,182,349
2009-06-30 2009-06-26 120.000 1,578,432 +2,450 1.04% 189,411,840
2009-06-29 2009-06-25 116.400 1,575,982 +3,450 1.04% 183,444,305
2009-06-26 2009-06-24 115.200 1,572,532 -2,500 1.04% 181,155,686
2009-06-25 2009-06-23 113.600 1,575,032 -3,500 1.04% 178,923,635
2009-06-24 2009-06-22 118.800 1,578,532 -5,750 1.04% 187,529,602
2009-06-23 2009-06-19 122.400 1,584,282 -1,725 1.05% 193,916,117
2009-06-22 2009-06-18 114.800 1,586,007 -6,375 1.05% 182,073,604
2009-06-19 2009-06-17 116.800 1,592,382 +15,250 1.05% 185,990,218
2009-06-18 2009-06-16 119.200 1,577,132 +7,875 1.04% 187,994,134
2009-06-17 2009-06-15 124.400 1,569,257 -54,750 1.04% 195,215,571
2009-06-16 2009-06-12 131.200 1,624,007 +18,000 1.07% 213,069,718
2009-06-15 2009-06-11 133.600 1,606,007 -5,100 1.06% 214,562,535
2009-06-12 2009-06-10 135.200 1,611,107 +21,000 1.07% 217,821,666
2009-06-11 2009-06-09 133.200 1,590,107 +35,500 1.05% 211,802,252
2009-06-10 2009-06-08 135.200 1,554,607 +72,350 1.03% 210,182,866
2009-06-09 2009-06-05 136.000 1,482,257 +67,500 0.98% 201,586,952
2009-06-08 2009-06-04 133.200 1,414,757 +2,575 0.94% 188,445,632
2009-06-05 2009-06-03 134.800 1,412,182 -58,500 0.93% 190,362,134
2009-06-04 2009-06-02 134.800 1,470,682 +7,025 0.97% 198,247,934
2009-06-03 2009-06-01 131.600 1,463,657 +87,225 0.97% 192,617,261
2009-06-02 2009-05-29 127.600 1,376,432 +16,125 0.91% 175,632,723
2009-06-01 2009-05-27 122.800 1,360,307 -2,400 0.90% 167,045,700
2009-05-29 2009-05-26 122.400 1,362,707 +1,250 0.90% 166,795,337
2009-05-27 2009-05-25 124.800 1,361,457 +750 0.90% 169,909,834
2009-05-26 2009-05-22 124.800 1,360,707 -1,250 0.90% 169,816,234
2009-05-25 2009-05-21 126.800 1,361,957 +5,425 0.90% 172,696,148
2009-05-22 2009-05-20 141.200 1,356,532 +5,350 0.90% 191,542,318
2009-05-21 2009-05-19 104.400 1,351,182 +525 0.89% 141,063,401
2009-05-20 2009-05-18 103.200 1,350,657 +6,550 0.89% 139,387,802
2009-05-19 2009-05-15 101.200 1,344,107 +125 0.89% 136,023,628
2009-05-18 2009-05-14 99.600 1,343,982 -25 0.89% 133,860,607
2009-05-15 2009-05-13 102.400 1,344,007 -250 0.89% 137,626,317
2009-05-14 2009-05-12 100.000 1,344,257 -7,750 0.89% 134,425,700
2009-05-13 2009-05-11 99.600 1,352,007 +3,750 0.89% 134,659,897
2009-05-12 2009-05-08 103.200 1,348,257 +750 0.89% 139,140,122
2009-05-11 2009-05-07 101.200 1,347,507 +4,750 0.89% 136,367,708
2009-05-08 2009-05-06 103.200 1,342,757 -8,125 0.89% 138,572,522
2009-05-07 2009-05-05 96.400 1,350,882 +447 0.89% 130,225,025
2009-05-06 2009-05-04 96.400 1,350,435 -175 0.89% 130,181,934
2009-05-05 2009-04-30 89.600 1,350,610 -75 0.89% 121,014,656
2009-05-04 2009-04-29 88.000 1,350,685 +7,850 0.89% 118,860,280
2009-04-30 2009-04-28 85.200 1,342,835 -3,000 0.89% 114,409,542
2009-04-29 2009-04-27 88.000 1,345,835 -9,275 0.89% 118,433,480
2009-04-28 2009-04-24 95.200 1,355,110 -3,250 0.90% 129,006,472
2009-04-27 2009-04-23 94.800 1,358,360 -3,750 0.90% 128,772,528
2009-04-24 2009-04-22 92.400 1,362,110 +1,500 0.90% 125,858,964
2009-04-23 2009-04-21 96.800 1,360,610 -4,500 0.90% 131,707,048
2009-04-22 2009-04-20 99.600 1,365,110 +500 0.90% 135,964,956
2009-04-21 2009-04-17 98.000 1,364,610 -450 0.90% 133,731,780
2009-04-20 2009-04-16 101.200 1,365,060 -6,125 0.90% 138,144,072
2009-04-17 2009-04-15 108.400 1,371,185 +2,875 0.91% 148,636,454
2009-04-16 2009-04-14 95.600 1,368,310 +450 0.90% 130,810,436
2009-04-15 2009-04-09 91.600 1,367,860 +2,750 0.90% 125,295,976
2009-04-14 2009-04-08 90.000 1,365,110 -325 0.90% 122,859,900
2009-04-09 2009-04-07 93.600 1,365,435 +1,250 0.90% 127,804,716
2009-04-08 2009-04-06 95.600 1,364,185 -1,250 0.90% 130,416,086
2009-04-07 2009-04-03 96.400 1,365,435 +7,750 0.90% 131,627,934
2009-04-06 2009-04-02 94.000 1,357,685 -500 0.90% 127,622,390
2009-04-03 2009-04-01 89.600 1,358,185 +2,000 0.90% 121,693,376
2009-04-02 2009-03-31 89.600 1,356,185 +500 0.90% 121,514,176
2009-04-01 2009-03-30 86.800 1,355,685 -500 0.90% 117,673,458
2009-03-31 2009-03-27 97.200 1,356,185 +1,000 0.90% 131,821,182
2009-03-30 2009-03-26 99.600 1,355,185 +3,700 0.90% 134,976,426
2009-03-27 2009-03-25 98.400 1,351,485 -450 0.89% 132,986,124
2009-03-26 2009-03-24 94.800 1,351,935 +625 0.89% 128,163,438
2009-03-25 2009-03-23 97.600 1,351,310 +3,700 0.89% 131,887,856
2009-03-24 2009-03-20 94.000 1,347,610 -3,250 0.89% 126,675,340
2009-03-23 2009-03-19 99.600 1,350,860 +3,350 0.89% 134,545,656
2009-03-19 2009-03-17 81.200 1,347,510 -125 0.89% 109,417,812
2009-03-18 2009-03-16 83.200 1,347,635 -4,500 0.89% 112,123,232
2009-03-17 2009-03-13 81.200 1,352,135 +1,125 0.89% 109,793,362
2009-03-16 2009-03-12 79.600 1,351,010 -250 0.89% 107,540,396
2009-03-13 2009-03-11 79.600 1,351,260 +1,750 0.89% 107,560,296
2009-03-12 2009-03-10 78.800 1,349,510 +2,750 0.89% 106,341,388
2009-03-11 2009-03-09 76.400 1,346,760 -1,000 0.89% 102,892,464
2009-03-10 2009-03-06 78.000 1,347,760 -2,675 0.89% 105,125,280
2009-03-09 2009-03-05 79.200 1,350,435 +2,500 0.89% 106,954,452
2009-03-06 2009-03-04 79.600 1,347,935 +5,175 0.89% 107,295,626
2009-03-04 2009-03-02 79.600 1,342,760 -250 0.89% 106,883,696
2009-03-03 2009-02-27 84.400 1,343,010 -1,000 0.89% 113,350,044
2009-03-02 2009-02-26 78.800 1,344,010 +2,850 0.89% 105,907,988
2009-02-27 2009-02-25 82.000 1,341,160 +1,000 0.89% 109,975,120
2009-02-26 2009-02-24 82.000 1,340,160 +500 0.89% 109,893,120
2009-02-25 2009-02-23 85.600 1,339,660 -1,250 0.89% 114,674,896
2009-02-19 2009-02-17 86.000 1,340,910 +750 0.89% 115,318,260
2009-02-18 2009-02-16 89.600 1,340,160 +500 0.89% 120,078,336
2009-02-17 2009-02-13 89.600 1,339,660 +250 0.89% 120,033,536
2009-02-13 2009-02-11 88.400 1,339,410 +750 0.89% 118,403,844
2009-02-12 2009-02-10 93.200 1,338,660 -4,500 0.89% 124,763,112
2009-02-11 2009-02-09 96.000 1,343,160 +5,500 0.89% 128,943,360
2009-02-09 2009-02-05 85.600 1,337,660 -250 0.88% 114,503,696
2009-02-04 2009-02-02 83.600 1,337,910 +1,250 0.88% 111,849,276
2009-02-03 2009-01-30 87.600 1,336,660 +1,250 0.88% 117,091,416
2009-02-02 2009-01-29 85.600 1,335,410 -500 0.88% 114,311,096
2009-01-30 2009-01-23 83.600 1,335,910 +250 0.88% 111,682,076
2009-01-23 2009-01-21 86.000 1,335,660 +600 0.88% 114,866,760
2009-01-22 2009-01-20 84.400 1,335,060 +250 0.88% 112,679,064
2009-01-20 2009-01-16 88.800 1,334,810 -475 0.88% 118,531,128
2009-01-19 2009-01-15 87.600 1,335,285 -1,025 0.88% 116,970,966
2009-01-16 2009-01-14 90.400 1,336,310 +875 0.88% 120,802,424
2009-01-15 2009-01-13 89.200 1,335,435 -2,500 0.88% 119,120,802
2009-01-14 2009-01-12 93.600 1,337,935 +850 0.88% 125,230,716
2009-01-13 2009-01-09 102.400 1,337,085 +3,875 0.88% 136,917,504
2009-01-12 2009-01-08 102.400 1,333,210 -8,425 0.88% 136,520,704
2009-01-09 2009-01-07 113.600 1,341,635 +8,900 0.89% 152,409,736
2009-01-08 2009-01-06 106.400 1,332,735 -500 0.88% 141,803,004
2009-01-07 2009-01-05 104.000 1,333,235 -850 0.88% 138,656,440
2009-01-06 2009-01-02 101.600 1,334,085 +2,250 0.88% 135,543,036
2009-01-02 2008-12-29 96.000 1,331,835 -1,200 0.88% 127,856,160
2008-12-30 2008-12-24 94.400 1,333,035 +450 0.88% 125,838,504
2008-12-29 2008-12-22 100.000 1,332,585 -6,000 0.88% 133,258,500
2008-12-23 2008-12-19 104.000 1,338,585 +2,500 0.89% 139,212,840
2008-12-22 2008-12-18 108.800 1,336,085 +3,750 0.88% 145,366,048
2008-12-19 2008-12-17 100.800 1,332,335 -1,250 0.88% 134,299,368
2008-12-18 2008-12-16 99.600 1,333,585 +1,750 0.88% 132,825,066
2008-12-16 2008-12-12 98.000 1,331,835 +500 0.88% 130,519,830
2008-12-15 2008-12-11 110.000 1,331,335 +1,750 0.88% 146,446,850
2008-12-12 2008-12-10 108.800 1,329,585 -225 0.88% 144,658,848
2008-12-11 2008-12-09 103.200 1,329,810 -50 0.88% 137,236,392
2008-12-10 2008-12-08 96.400 1,329,860 -2,000 0.88% 128,198,504
2008-12-09 2008-12-05 92.800 1,331,860 +1,850 0.88% 123,596,608
2008-12-08 2008-12-04 91.200 1,330,010 +125 0.88% 121,296,912
2008-12-05 2008-12-03 88.000 1,329,885 -1,475 0.88% 117,029,880
2008-12-04 2008-12-02 84.800 1,331,360 -500 0.88% 112,899,328
2008-12-02 2008-11-28 86.000 1,331,860 +250 0.88% 114,539,960
2008-12-01 2008-11-27 86.000 1,331,610 -2,500 0.88% 114,518,460
2008-11-28 2008-11-26 85.200 1,334,110 +4,250 0.88% 113,666,172
2008-11-27 2008-11-25 74.000 1,329,860 +2,475 0.88% 98,409,640
2008-11-26 2008-11-24 68.400 1,327,385 -1,500 0.88% 90,793,134
2008-11-24 2008-11-20 80.000 1,328,885 +450 0.88% 106,310,800
2008-11-20 2008-11-18 91.600 1,328,435 -12,000 0.88% 121,684,646
2008-11-19 2008-11-17 102.800 1,340,435 -10,500 0.89% 137,796,718
2008-11-18 2008-11-14 108.000 1,350,935 -350 0.89% 145,900,980
2008-11-17 2008-11-13 104.000 1,351,285 -900 0.89% 140,533,640
2008-11-14 2008-11-12 112.400 1,352,185 +150 0.89% 151,985,594
2008-11-12 2008-11-10 119.200 1,352,035 +1,800 0.89% 161,162,572
2008-11-11 2008-11-07 118.800 1,350,235 +1,250 0.89% 160,407,918
2008-11-10 2008-11-06 114.400 1,348,985 -75 0.89% 154,323,884
2008-11-07 2008-11-05 115.200 1,349,060 -500 0.89% 155,411,712
2008-11-06 2008-11-04 110.400 1,349,560 +125 0.89% 148,991,424
2008-11-05 2008-11-03 116.400 1,349,435 -1,825 0.89% 157,074,234
2008-11-04 2008-10-31 128.000 1,351,260 -8,675 0.89% 172,961,280
2008-11-03 2008-10-30 124.000 1,359,935 -27,075 0.90% 168,631,940
2008-10-31 2008-10-29 88.000 1,387,010 -2,975 0.92% 122,056,880
2008-10-30 2008-10-28 44.800 1,389,985 +8,691 0.92% 62,271,328
2008-10-29 2008-10-27 44.000 1,381,294 +275 0.91% 60,776,936
2008-10-28 2008-10-24 56.000 1,381,019 +100 0.91% 77,337,064
2008-10-27 2008-10-23 72.000 1,380,919 +150 0.91% 99,426,168
2008-10-24 2008-10-22 84.000 1,380,769 +150 0.91% 115,984,596
2008-10-17 2008-10-15 108.000 1,380,619 -9,700 0.91% 149,106,852
2008-10-16 2008-10-14 119.200 1,390,319 +50 0.92% 165,726,025
2008-10-15 2008-10-13 105.600 1,390,269 +2,325 0.92% 146,812,406
2008-10-14 2008-10-10 100.000 1,387,944 +175 0.92% 138,794,400
2008-10-13 2008-10-09 119.600 1,387,769 +250 0.92% 165,977,172
2008-10-10 2008-10-08 126.000 1,387,519 -300 0.92% 174,827,394
2008-10-08 2008-10-03 160.000 1,387,819 -2,500 0.92% 222,051,040
2008-10-06 2008-10-02 164.800 1,390,319 -12,725 0.92% 229,124,571
2008-10-03 2008-09-30 163.600 1,403,044 +9,625 0.93% 229,537,998
2008-10-02 2008-09-29 154.800 1,393,419 -7,500 0.92% 215,701,261
2008-09-30 2008-09-26 158.000 1,400,919 -1,150 0.93% 221,345,202
2008-09-26 2008-09-24 159.200 1,402,069 +250 0.93% 223,209,385
2008-09-24 2008-09-22 164.400 1,401,819 -1,175 0.93% 230,459,044
2008-09-23 2008-09-19 168.000 1,402,994 -10,600 0.93% 235,702,992
2008-09-22 2008-09-18 165.200 1,413,594 +1,075 0.93% 233,525,729
2008-09-19 2008-09-17 164.400 1,412,519 -900 0.93% 232,218,124
2008-09-18 2008-09-16 176.000 1,413,419 -600 0.93% 248,761,744
2008-09-16 2008-09-11 177.600 1,414,019 +1,000 0.94% 251,129,774
2008-09-12 2008-09-10 188.000 1,413,019 -20,950 0.93% 265,647,572
2008-09-11 2008-09-09 182.800 1,433,969 +250 0.95% 262,129,533
2008-09-10 2008-09-08 200.000 1,433,719 +875 0.95% 286,743,800
2008-09-09 2008-09-05 197.200 1,432,844 -478 0.95% 282,556,837
2008-09-08 2008-09-04 212.000 1,433,322 -800 0.95% 303,864,264
2008-09-05 2008-09-03 236.000 1,434,122 -15,450 0.95% 338,452,792
2008-09-04 2008-09-02 245.600 1,449,572 +15,200 0.96% 356,014,883
2008-09-03 2008-09-01 226.000 1,434,372 +5,300 0.95% 324,168,072
2008-09-02 2008-08-29 290.000 1,429,072 +5,375 0.95% 414,430,880
2008-09-01 2008-08-28 300.000 1,423,697 -150 0.94% 427,109,100
2008-08-29 2008-08-27 358.000 1,423,847 -5,700 0.94% 509,737,226
2008-08-28 2008-08-26 288.000 1,429,547 -50 0.95% 411,709,536
2008-08-27 2008-08-25 249.200 1,429,597 +150 0.95% 356,255,572
2008-08-26 2008-08-21 220.000 1,429,447 -475 0.95% 314,478,340
2008-08-25 2008-08-20 166.400 1,429,922 +4,950 0.95% 237,939,021
2008-08-21 2008-08-19 124.000 1,424,972 +39,100 0.94% 176,696,528
2008-08-20 2008-08-18 140.000 1,385,872 +675 0.92% 194,022,080
2008-08-19 2008-08-15 194.400 1,385,197 +300 0.92% 269,282,297
2008-08-18 2008-08-14 227.600 1,384,897 +250 0.92% 315,202,557
2008-08-15 2008-08-13 258.000 1,384,647 +50 0.92% 357,238,926
2008-08-14 2008-08-12 274.400 1,384,597 -175 0.92% 379,933,417
2008-08-12 2008-08-08 275.200 1,384,772 +375 0.92% 381,089,254
2008-08-11 2008-08-07 290.400 1,384,397 -2,325 0.92% 402,028,889
2008-08-07 2008-08-04 330.800 1,386,722 +2,750 0.92% 458,727,638
2008-08-01 2008-07-30 326.800 1,383,972 -75 0.92% 452,282,050
2008-07-31 2008-07-29 314.400 1,384,047 +550 0.92% 435,144,377
2008-07-29 2008-07-25 337.200 1,383,497 -19,150 0.91% 466,515,188
2008-07-28 2008-07-24 350.000 1,402,647 +725 0.93% 490,926,450
2008-07-25 2008-07-23 369.600 1,401,922 +675 0.93% 518,150,371
2008-07-24 2008-07-22 390.000 1,401,247 +250 0.93% 546,486,330
2008-07-23 2008-07-21 390.000 1,400,997 +750 0.93% 546,388,830
2008-07-22 2008-07-18 378.000 1,400,247 +425 0.93% 529,293,366
2008-07-21 2008-07-17 372.800 1,399,822 -400 0.93% 521,853,642
2008-07-17 2008-07-15 368.400 1,400,222 +350 0.93% 515,841,785
2008-07-16 2008-07-14 404.000 1,399,872 +1,100 0.93% 565,548,288
2008-07-14 2008-07-10 442.400 1,398,772 +375 0.93% 618,816,733
2008-07-10 2008-07-08 428.800 1,398,397 +100 0.92% 599,632,634
2008-07-09 2008-07-07 438.400 1,398,297 +175 0.92% 613,013,405
2008-07-08 2008-07-04 461.600 1,398,122 +3,600 0.92% 645,373,115
2008-07-07 2008-07-03 408.000 1,394,522 +1,050 0.92% 568,964,976
2008-07-04 2008-07-02 552.800 1,393,472 +150 0.92% 770,311,322
2008-07-03 2008-06-30 604.000 1,393,322 +17,500 0.92% 841,566,488
2008-07-02 2008-06-27 599.200 1,375,822 -50 0.91% 824,392,542
2008-06-30 2008-06-26 608.000 1,375,872 -425 0.91% 836,530,176
2008-06-25 2008-06-23 600.000 1,376,297 -275 0.91% 825,778,200
2008-06-24 2008-06-20 616.000 1,376,572 -225 0.91% 847,968,352
2008-06-23 2008-06-19 631.200 1,376,797 +1,550 0.91% 869,034,266
2008-06-20 2008-06-18 660.800 1,375,247 +534 0.91% 908,763,218
2008-06-19 2008-06-17 675.200 1,374,713 -497 0.91% 928,206,218
2008-06-18 2008-06-16 675.200 1,375,210 -250 0.91% 928,541,792
2008-06-17 2008-06-13 664.800 1,375,460 -25 0.91% 914,405,808
2008-06-16 2008-06-12 678.400 1,375,485 -625 0.91% 933,129,024
2008-06-13 2008-06-11 683.200 1,376,110 -388 0.91% 940,158,352
2008-06-12 2008-06-10 689.600 1,376,498 +275 0.91% 949,233,021
2008-06-11 2008-06-06 696.000 1,376,223 -500 0.91% 957,851,208
2008-06-10 2008-06-05 692.000 1,376,723 -705 0.91% 952,692,316
2008-06-06 2008-06-04 671.200 1,377,428 +125 0.91% 924,529,674
2008-06-05 2008-06-03 664.000 1,377,303 +200 0.91% 914,529,192
2008-06-04 2008-06-02 707.200 1,377,103 -7,125 0.91% 973,887,242
2008-06-03 2008-05-30 708.000 1,384,228 -4,732 0.92% 980,033,424
2008-06-02 2008-05-29 620.000 1,388,960 +6,337 0.92% 861,155,200
2008-05-30 2008-05-28 580.000 1,382,623 -35,925 0.91% 801,921,340
2008-05-29 2008-05-27 540.000 1,418,548 +1,175 0.94% 766,015,920
2008-05-28 2008-05-26 524.000 1,417,373 -1,250 0.94% 742,703,452
2008-05-27 2008-05-23 526.400 1,418,623 +1,750 0.94% 746,763,147
2008-05-26 2008-05-22 511.200 1,416,873 +375 0.94% 724,305,478
2008-05-23 2008-05-21 505.600 1,416,498 +75 0.94% 716,181,389
2008-05-21 2008-05-19 562.400 1,416,423 -1,000 0.94% 796,596,295
2008-05-19 2008-05-15 560.800 1,417,423 -17,300 0.94% 794,890,818
2008-05-16 2008-05-14 545.600 1,434,723 -375 0.95% 782,784,869
2008-05-14 2008-05-09 487.200 1,435,098 -1,800 0.95% 699,179,746
2008-05-09 2008-05-07 480.000 1,436,898 -4,750 0.95% 689,711,040
2008-05-08 2008-05-06 446.400 1,441,648 -75 0.95% 643,551,667
2008-05-05 2008-04-30 400.000 1,441,723 -500 0.95% 576,689,200
2008-04-29 2008-04-25 392.400 1,442,223 -4,375 0.95% 565,928,305
2008-04-25 2008-04-23 387.200 1,446,598 -1,875 0.96% 560,122,746
2008-04-24 2008-04-22 375.200 1,448,473 -3,755 0.96% 543,467,070
2008-04-21 2008-04-17 362.400 1,452,228 -875 0.96% 526,287,427
2008-04-18 2008-04-16 348.000 1,453,103 +2,250 0.96% 505,679,844
2008-04-16 2008-04-14 314.400 1,450,853 +500 0.96% 456,148,183
2008-04-14 2008-04-10 301.200 1,450,353 -2,500 0.96% 436,846,324
2008-04-11 2008-04-09 299.600 1,452,853 -1,250 0.96% 435,274,759
2008-04-07 2008-04-02 292.800 1,454,103 -125 0.96% 425,761,358
2008-03-19 2008-03-17 297.200 1,454,228 -125 0.96% 432,196,562
2008-03-17 2008-03-13 322.000 1,454,353 -2,000 0.96% 468,301,666
2008-03-14 2008-03-12 330.000 1,456,353 -125 0.96% 480,596,490
2008-03-06 2008-03-04 331.200 1,456,478 -375 0.96% 482,385,514
2008-03-05 2008-03-03 326.400 1,456,853 -125 0.96% 475,516,819
2008-03-04 2008-02-29 330.800 1,456,978 -750 0.96% 481,968,322
2008-02-29 2008-02-27 330.000 1,457,728 -250 0.96% 481,050,240
2008-02-27 2008-02-25 328.000 1,457,978 -250 0.96% 478,216,784
2008-02-25 2008-02-21 336.000 1,458,228 +250 0.96% 489,964,608
2008-02-22 2008-02-20 336.000 1,457,978 -250 0.96% 489,880,608
2008-02-21 2008-02-19 342.800 1,458,228 +250 0.96% 499,880,558
2008-02-20 2008-02-18 350.000 1,457,978 -625 0.96% 510,292,300
2008-02-19 2008-02-15 349.200 1,458,603 -250 0.96% 509,344,168
2008-02-18 2008-02-14 326.000 1,458,853 -250 0.96% 475,586,078
2008-02-15 2008-02-13 321.600 1,459,103 -1,375 0.97% 469,247,525
2008-02-14 2008-02-12 318.000 1,460,478 -125 0.97% 464,432,004
2008-02-13 2008-02-11 327.600 1,460,603 -250 0.97% 478,493,543
2008-02-12 2008-02-06 328.000 1,460,853 +2,125 0.97% 479,159,784
2008-02-11 2008-02-04 312.000 1,458,728 +562,500 0.96% 455,123,136
2008-01-30 2008-01-28 288.000 896,228 -250 1.37% 258,113,664
2008-01-29 2008-01-25 285.600 896,478 -125 1.37% 256,034,117
2008-01-28 2008-01-24 279.600 896,603 +125 1.37% 250,690,199
2008-01-23 2008-01-21 271.200 896,478 -875 1.37% 243,124,834
2008-01-17 2008-01-15 319.200 897,353 +125 1.37% 286,435,078
2008-01-16 2008-01-14 335.200 897,228 -7,500 1.37% 300,750,826
2008-01-15 2008-01-11 351.600 904,728 -2,625 1.38% 318,102,365
2008-01-14 2008-01-10 360.800 907,353 -1,375 1.39% 327,372,962
2008-01-10 2008-01-08 272.000 908,728 +2,125 1.39% 247,174,016
2008-01-08 2008-01-04 395.600 906,603 +250 1.39% 358,652,147
2008-01-07 2008-01-03 400.800 906,353 -125 1.39% 363,266,282
2008-01-03 2007-12-31 408.000 906,478 +625 1.39% 369,843,024
2008-01-02 2007-12-27 416.000 905,853 +375 1.38% 376,834,848
2007-12-27 2007-12-20 438.400 905,478 +2,750 1.38% 396,961,555
2007-12-21 2007-12-19 452.800 902,728 +125 1.38% 408,755,238
2007-12-20 2007-12-18 470.400 902,603 +375 1.38% 424,584,451
2007-12-19 2007-12-17 478.400 902,228 +250 1.38% 431,625,875
2007-12-18 2007-12-14 479.200 901,978 +125 1.38% 432,227,858
2007-12-17 2007-12-13 476.000 901,853 +250 1.38% 429,282,028
2007-12-14 2007-12-12 476.800 901,603 -125 1.38% 429,884,310
2007-12-13 2007-12-11 484.000 901,728 +125 1.38% 436,436,352
2007-12-12 2007-12-10 500.000 901,603 -375 1.38% 450,801,500
2007-12-11 2007-12-07 500.800 901,978 -1,700 1.38% 451,710,582
2007-12-10 2007-12-06 479.200 903,678 +250 1.38% 433,042,498
2007-12-05 2007-12-03 480.000 903,428 +125 1.38% 433,645,440
2007-12-04 2007-11-30 512.000 903,303 -500 1.38% 462,491,136
2007-12-03 2007-11-29 500.800 903,803 -2,500 1.38% 452,624,542
2007-11-30 2007-11-28 492.000 906,303 -250 1.39% 445,901,076
2007-11-28 2007-11-26 423.200 906,553 -125 1.39% 383,653,230
2007-11-27 2007-11-23 408.800 906,678 +3,125 1.39% 370,649,966
2007-11-20 2007-11-16 492.000 903,553 -1,375 1.38% 444,548,076
2007-11-19 2007-11-15 483.200 904,928 -3,875 1.38% 437,261,210
2007-11-16 2007-11-14 462.400 908,803 -275 1.39% 420,230,507
2007-11-15 2007-11-13 552.000 909,078 +1,375 1.39% 501,811,056
2007-11-14 2007-11-12 492.000 907,703 +13,500 1.39% 446,589,876
2007-11-13 2007-11-09 413.600 894,203 +452 1.37% 369,842,361
2007-11-12 2007-11-08 376.000 893,751 +1,375 1.37% 336,050,376
2007-11-09 2007-11-07 376.000 892,376 -1,000 1.36% 335,533,376
2007-11-08 2007-11-06 364.000 893,376 +1,500 1.37% 325,188,864
2007-11-07 2007-11-05 361.600 891,876 +875 1.36% 322,502,362
2007-11-06 2007-11-02 365.200 891,001 +125 1.36% 325,393,565
2007-11-05 2007-11-01 362.400 890,876 +730,375 1.36% 322,853,462
2007-11-02 2007-10-31 364.000 160,501 +8,000 0.25% 58,422,364
2007-10-31 2007-10-29 352.000 152,501 +16,112 0.23% 53,680,352
2007-10-30 2007-10-26 334.000 136,389 +125 0.21% 45,553,926
2007-10-29 2007-10-25 295.200 136,264 -262 0.21% 40,225,133
2007-10-26 2007-10-24 288.000 136,526 +875 0.21% 39,319,488
2007-10-25 2007-10-23 287.200 135,651 -375 0.21% 38,958,967
2007-10-24 2007-10-22 261.600 136,026 +375 0.21% 35,584,402
2007-10-22 2007-10-17 260.400 135,651 +2,375 0.21% 35,323,520
2007-10-15 2007-10-11 263.200 133,276 -125 0.20% 35,078,243
2007-10-10 2007-10-08 266.800 133,401 +100 0.20% 35,591,387
2007-10-08 2007-10-04 259.200 133,301 -2,508 0.20% 34,551,619
2007-10-04 2007-10-02 257.600 135,809 -337 0.21% 34,984,398
2007-10-03 2007-09-28 257.200 136,146 +125 0.21% 35,016,751
2007-10-02 2007-09-27 266.400 136,021 -1,500 0.21% 36,235,994
2007-09-28 2007-09-25 270.800 137,521 +287 0.21% 37,240,687
2007-09-27 2007-09-24 259.200 137,234 +1,500 0.21% 35,571,053
2007-09-25 2007-09-21 213.200 135,734 +375 0.21% 28,938,489
2007-09-24 2007-09-20 224.000 135,359 +11,125 0.21% 30,320,416
2007-09-21 2007-09-19 240.000 124,234 -4,500 0.19% 29,816,160
2007-09-20 2007-09-18 264.000 128,734 -8,013 0.20% 33,985,776
2007-09-14 2007-09-12 283.200 136,747 -1,625 0.21% 38,726,750
2007-09-13 2007-09-11 306.000 138,372 +3,870 0.21% 42,341,832
2007-09-12 2007-09-10 262.800 134,502 -2,468 0.21% 35,347,126
2007-09-11 2007-09-07 264.000 136,970 +2,125 0.21% 36,160,080
2007-09-07 2007-09-05 262.400 134,845 +473 0.21% 35,383,328
2007-09-06 2007-09-04 262.000 134,372 -250 0.21% 35,205,464
2007-09-04 2007-08-31 264.800 134,622 +162 0.21% 35,647,906
2007-09-03 2007-08-30 265.200 134,460 -26 0.21% 35,658,792
2007-08-31 2007-08-29 263.200 134,486 -5,000 0.21% 35,396,715
2007-08-30 2007-08-28 264.000 139,486 -1,136 0.21% 36,824,304
2007-08-29 2007-08-27 270.000 140,622 +1,998 0.21% 37,967,940
2007-08-28 2007-08-24 264.000 138,624 -15 0.21% 36,596,736
2007-08-27 2007-08-23 271.600 138,639 -2,761 0.21% 37,654,352
2007-08-24 2007-08-22 269.200 141,400 -5,125 0.22% 38,064,880
2007-08-23 2007-08-21 268.000 146,525 +4,748 0.22% 39,268,700
2007-08-22 2007-08-20 271.200 141,777 -3,775 0.22% 38,449,922
2007-08-20 2007-08-16 271.200 145,552 +500 0.22% 39,473,702
2007-08-17 2007-08-15 272.000 145,052 +125 0.22% 39,454,144
2007-08-15 2007-08-13 276.000 144,927 +500 0.22% 39,999,852
2007-08-14 2007-08-10 276.000 144,427 -877 0.22% 39,861,852
2007-08-13 2007-08-09 272.000 145,304 -250 0.22% 39,522,688
2007-08-10 2007-08-08 269.600 145,554 +125 0.22% 39,241,358
2007-08-09 2007-08-07 269.600 145,429 -2,375 0.22% 39,207,658
2007-08-08 2007-08-06 269.200 147,804 +498 0.23% 39,788,837
2007-08-07 2007-08-03 271.200 147,306 +250 0.23% 39,949,387
2007-08-06 2007-08-02 274.000 147,056 +869 0.22% 40,293,344
2007-08-03 2007-08-01 276.400 146,187 +4,000 0.22% 40,406,087
2007-08-01 2007-07-30 286.000 142,187 -5,375 0.22% 40,665,482
2007-07-31 2007-07-27 288.000 147,562 +1,500 0.23% 42,497,856
2007-07-30 2007-07-26 298.000 146,062 +2,625 0.22% 43,526,476
2007-07-27 2007-07-25 292.800 143,437 -2,250 0.22% 41,998,354
2007-07-26 2007-07-24 300.000 145,687 +125 0.22% 43,706,100
2007-07-25 2007-07-23 292.000 145,562 -170 0.22% 42,504,104
2007-07-24 2007-07-20 294.400 145,732 -1,879 0.22% 42,903,501
2007-07-23 2007-07-19 296.000 147,611 -625 0.23% 43,692,856
2007-07-20 2007-07-18 299.200 148,236 -375 0.23% 44,352,211
2007-07-19 2007-07-17 312.800 148,611 +875 0.23% 46,485,521
2007-07-18 2007-07-16 298.400 147,736 +875 0.23% 44,084,422
2007-07-17 2007-07-13 295.600 146,861 +495 0.22% 43,412,112
2007-07-16 2007-07-12 296.800 146,366 -131 0.22% 43,441,429
2007-07-12 2007-07-10 300.000 146,497 +490 0.22% 43,949,100
2007-07-11 2007-07-09 315.600 146,007 +2,000 0.22% 46,079,809
2007-07-10 2007-07-06 314.800 144,007 -1,500 0.22% 45,333,404
2007-07-09 2007-07-05 322.800 145,507 -500 0.22% 46,969,660
2007-07-06 2007-07-04 333.600 146,007 +1,375 0.22% 48,707,935
2007-07-05 2007-07-03 316.400 144,632 +875 0.22% 45,761,565
2007-07-04 2007-06-29 296.400 143,757 -625 0.22% 42,609,575
2007-07-03 2007-06-28 280.000 144,382 -1,000 0.22% 40,426,960
2007-06-29 2007-06-27 280.000 145,382 +1,125 0.22% 40,706,960
2007-06-28 2007-06-26 280.000 144,257 +3,125 0.22% 40,391,960
2007-06-27 2007-06-25 291.200 141,132 -2,000 0.22% 41,097,638
2007-06-26 2007-06-22 300.000 143,132 0.22% 42,939,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top