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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 929,358 +0 0.49% 641,257
2025-10-13 2025-10-09 0.700 929,358 +0 0.49% 650,551
2025-10-10 2025-10-08 0.680 929,358 +0 0.49% 631,963
2025-10-09 2025-10-06 0.690 929,358 +0 0.49% 641,257
2025-10-08 2025-10-03 0.680 929,358 +0 0.49% 631,963
2025-10-06 2025-10-02 0.700 929,358 +0 0.49% 650,551
2025-10-03 2025-09-30 0.700 929,358 +0 0.49% 650,551
2025-10-02 2025-09-29 0.670 929,358 +0 0.49% 622,670
2025-09-30 2025-09-26 0.670 929,358 +0 0.49% 622,670
2025-09-29 2025-09-25 0.710 929,358 +0 0.49% 659,844
2025-09-26 2025-09-24 0.690 929,358 +0 0.49% 641,257
2025-09-25 2025-09-23 0.690 929,358 +0 0.49% 641,257
2025-09-24 2025-09-22 0.690 929,358 +0 0.49% 641,257
2025-09-23 2025-09-19 0.670 929,358 +0 0.49% 622,670
2025-09-22 2025-09-18 0.670 929,358 +0 0.49% 622,670
2025-09-19 2025-09-17 0.670 929,358 +0 0.49% 622,670
2025-09-18 2025-09-16 0.660 929,358 +0 0.49% 613,376
2025-09-17 2025-09-15 0.660 929,358 +0 0.49% 613,376
2025-09-16 2025-09-12 0.670 929,358 +0 0.49% 622,670
2025-09-15 2025-09-11 0.700 929,358 +0 0.49% 650,551
2025-09-12 2025-09-10 0.730 929,358 +0 0.49% 678,431
2025-09-11 2025-09-09 0.660 929,358 +0 0.49% 613,376
2025-09-10 2025-09-08 0.690 929,358 +0 0.49% 641,257
2025-09-09 2025-09-05 0.680 929,358 +0 0.49% 631,963
2025-09-08 2025-09-04 0.670 929,358 +0 0.49% 622,670
2025-09-05 2025-09-03 0.680 929,358 +0 0.49% 631,963
2025-09-04 2025-09-02 0.680 929,358 +0 0.49% 631,963
2025-09-03 2025-09-01 0.680 929,358 +0 0.49% 631,963
2025-09-02 2025-08-29 0.690 929,358 +0 0.49% 641,257
2025-09-01 2025-08-28 0.690 929,358 +0 0.49% 641,257
2025-08-29 2025-08-27 0.710 929,358 +0 0.49% 659,844
2025-08-28 2025-08-26 0.720 929,358 +0 0.49% 669,138
2025-08-27 2025-08-25 0.690 929,358 +0 0.49% 641,257
2025-08-26 2025-08-22 0.630 929,358 +0 0.49% 585,496
2025-08-25 2025-08-21 0.650 929,358 +0 0.49% 604,083
2025-08-22 2025-08-20 0.650 929,358 +0 0.49% 604,083
2025-08-21 2025-08-19 0.670 929,358 +0 0.49% 622,670
2025-08-20 2025-08-18 0.640 929,358 +0 0.49% 594,789
2025-08-19 2025-08-15 0.640 929,358 +0 0.49% 594,789
2025-08-18 2025-08-14 0.640 929,358 +0 0.49% 594,789
2025-08-15 2025-08-13 0.660 929,358 +0 0.49% 613,376
2025-08-14 2025-08-12 0.660 929,358 +0 0.49% 613,376
2025-08-13 2025-08-11 0.650 929,358 +0 0.49% 604,083
2025-08-12 2025-08-08 0.660 929,358 +0 0.49% 613,376
2025-08-11 2025-08-07 0.690 929,358 +0 0.49% 641,257
2025-08-08 2025-08-06 0.690 929,358 +0 0.49% 641,257
2025-08-07 2025-08-05 0.670 929,358 +0 0.49% 622,670
2025-08-06 2025-08-04 0.670 929,358 +0 0.49% 622,670
2025-08-05 2025-08-01 0.630 929,358 +0 0.49% 585,496
2025-08-04 2025-07-31 0.650 929,358 -33,000 0.49% 604,083
2025-07-24 2025-07-22 0.700 962,358 +36,000 0.51% 673,651
2025-07-14 2025-07-10 0.640 926,358 -250 0.49% 592,869
2025-06-27 2025-06-25 0.670 926,608 -6,000 0.49% 620,827
2025-06-23 2025-06-19 0.590 932,608 +5,991 0.50% 550,239
2025-06-20 2025-06-18 0.630 926,617 +114,000 0.49% 583,769
2025-06-16 2025-06-12 0.750 812,617 -144,000 0.43% 609,463
2025-06-13 2025-06-11 0.750 956,617 +24,000 0.51% 717,463
2025-04-07 2025-04-02 0.520 932,617 -250 0.50% 484,961
2025-04-03 2025-04-01 0.520 932,867 -250 0.50% 485,091
2025-04-01 2025-03-28 0.550 933,117 -12,000 0.50% 513,214
2025-03-28 2025-03-26 0.550 945,117 -39,250 0.50% 519,814
2025-02-07 2025-02-05 0.550 984,367 +30,000 0.52% 541,402
2024-11-18 2024-11-14 0.680 954,367 -396,000 0.51% 648,970
2024-11-13 2024-11-11 0.660 1,350,367 -417,000 0.72% 891,242
2024-11-01 2024-10-30 0.730 1,767,367 -250 0.94% 1,290,178
2024-10-28 2024-10-24 0.780 1,767,617 +399,000 0.94% 1,378,741
2024-10-09 2024-10-07 0.850 1,368,617 +27,000 0.73% 1,163,324
2024-10-03 2024-09-30 0.790 1,341,617 +369,000 0.71% 1,059,877
2024-10-02 2024-09-27 0.680 972,617 -1,125 0.52% 661,380
2024-09-11 2024-09-09 0.600 973,742 -200 0.52% 584,245
2024-09-09 2024-09-04 0.620 973,942 -375 0.52% 603,844
2024-09-05 2024-09-03 0.600 974,317 +12,000 0.52% 584,590
2024-07-23 2024-07-19 0.630 962,317 -1,365,000 0.51% 606,260
2024-07-16 2024-07-12 0.710 2,327,317 -30,750 1.24% 1,652,395
2024-06-24 2024-06-20 0.880 2,358,067 +138,000 1.25% 2,075,099
2024-06-21 2024-06-19 0.730 2,220,067 -1,600 1.18% 1,620,649
2024-06-19 2024-06-17 0.710 2,221,667 -1,525 1.18% 1,577,384
2024-06-18 2024-06-14 0.710 2,223,192 +69,000 1.18% 1,578,466
2024-06-12 2024-06-07 0.760 2,154,192 +51,000 1.15% 1,637,186
2024-06-11 2024-06-06 0.720 2,103,192 +315,000 1.12% 1,514,298
2024-06-07 2024-06-05 0.640 1,788,192 -51,000 0.95% 1,144,443
2024-06-05 2024-06-03 0.650 1,839,192 +21,000 0.98% 1,195,475
2024-06-04 2024-05-31 0.620 1,818,192 -250 0.97% 1,127,279
2024-05-29 2024-05-27 0.640 1,818,442 +192,000 0.97% 1,163,803
2024-05-28 2024-05-24 0.630 1,626,442 +648,000 0.86% 1,024,658
2024-05-22 2024-05-20 0.600 978,442 +51,000 0.52% 587,065
2024-05-10 2024-05-08 0.560 927,442 +69,000 0.49% 519,368
2024-05-03 2024-04-30 0.620 858,442 +48,000 0.46% 532,234
2024-05-02 2024-04-29 0.580 810,442 +80,800 0.43% 470,056
2024-04-30 2024-04-26 0.580 729,642 -48,000 0.39% 423,192
2024-03-25 2024-03-21 0.670 777,642 -750 0.41% 521,020
2024-03-19 2024-03-15 0.680 778,392 -250 0.41% 529,307
2024-02-01 2024-01-30 0.640 778,642 -6,050 0.41% 498,331
2024-01-19 2024-01-17 0.690 784,692 -30,000 0.42% 541,437
2024-01-17 2024-01-15 0.770 814,692 +78,000 0.43% 627,313
2024-01-10 2024-01-08 0.900 736,692 -114,000 0.39% 663,023
2024-01-09 2024-01-05 0.500 850,692 +30,000 0.45% 425,346
2023-12-29 2023-12-27 0.465 820,692 -24,300 0.44% 381,622
2023-11-21 2023-11-17 0.460 844,992 -25 0.45% 388,696
2023-07-14 2023-07-12 0.750 845,017 -250 0.45% 633,763
2023-06-23 2023-06-20 0.800 845,267 -12,000 0.45% 676,214
2023-05-23 2023-05-19 0.850 857,267 -555,000 0.46% 728,677
2023-05-17 2023-05-15 0.910 1,412,267 -186,000 0.75% 1,285,163
2023-04-24 2023-04-20 1.000 1,598,267 +72,000 0.85% 1,598,267
2023-04-18 2023-04-14 1.050 1,526,267 +18,000 0.81% 1,602,580
2023-04-11 2023-04-04 1.030 1,508,267 +58,800 0.80% 1,553,515
2023-04-04 2023-03-31 1.050 1,449,467 +18,000 0.77% 1,521,940
2023-03-27 2023-03-23 1.080 1,431,467 +438,000 0.76% 1,545,984
2023-03-15 2023-03-13 1.080 993,467 +183,000 0.53% 1,072,944
2023-02-16 2023-02-14 0.950 810,467 -225 0.43% 769,944
2023-01-19 2023-01-17 0.960 810,692 -874 0.43% 778,264
2023-01-09 2023-01-05 1.000 811,566 -250 0.43% 811,566
2022-12-19 2022-12-15 1.000 811,816 +874 0.43% 811,816
2022-12-16 2022-12-14 1.010 810,942 -93,000 0.43% 819,051
2022-12-13 2022-12-09 1.040 903,942 +12,000 0.48% 940,100
2022-12-09 2022-12-07 1.060 891,942 +500 0.47% 945,459
2022-11-25 2022-11-23 1.160 891,442 -100 0.47% 1,034,073
2022-11-24 2022-11-22 1.160 891,542 -105,000 0.47% 1,034,189
2022-11-22 2022-11-18 1.210 996,542 -9,000 0.53% 1,205,816
2022-11-21 2022-11-17 1.200 1,005,542 -75,000 0.53% 1,206,650
2022-11-17 2022-11-15 1.180 1,080,542 -12,000 0.57% 1,275,040
2022-11-16 2022-11-14 1.200 1,092,542 +75,000 0.58% 1,311,050
2022-11-15 2022-11-11 1.220 1,017,542 -6,000 0.54% 1,241,401
2022-11-11 2022-11-09 1.240 1,023,542 +11,250 0.54% 1,269,192
2022-11-01 2022-10-28 1.370 1,012,292 -250 0.54% 1,386,840
2022-07-18 2022-07-14 1.370 1,012,542 +62 0.54% 1,387,183
2022-07-05 2022-06-30 1.370 1,012,480 +12,000 0.54% 1,387,098
2022-07-04 2022-06-29 1.440 1,000,480 +45,000 0.53% 1,440,691
2022-06-30 2022-06-28 1.470 955,480 -45,800 0.51% 1,404,556
2022-06-29 2022-06-27 1.790 1,001,280 +45,000 0.53% 1,792,291
2022-06-24 2022-06-22 1.750 956,280 +2,250 0.51% 1,673,490
2022-06-23 2022-06-21 1.490 954,030 +18,000 0.51% 1,421,505
2022-06-15 2022-06-13 1.370 936,030 -24,000 0.50% 1,282,361
2022-05-31 2022-05-27 1.080 960,030 +30,000 0.51% 1,036,832
2022-05-25 2022-05-23 1.050 930,030 +24,000 0.49% 976,532
2022-05-18 2022-05-16 0.980 906,030 -5,500 0.48% 887,909
2022-05-06 2022-05-04 1.100 911,530 -500 0.48% 1,002,683
2022-05-05 2022-05-03 1.120 912,030 -250 0.48% 1,021,474
2022-04-22 2022-04-20 1.140 912,280 +21,500 0.48% 1,039,999
2022-04-12 2022-04-08 1.040 890,780 -48,000 0.47% 926,411
2022-04-07 2022-04-04 0.990 938,780 -250 0.50% 929,392
2022-03-14 2022-03-10 1.010 939,030 -3,000 0.50% 948,420
2022-02-07 2022-01-31 1.030 942,030 -3,000 0.50% 970,291
2022-02-04 2022-01-27 1.020 945,030 -19,650 0.50% 963,931
2022-01-21 2022-01-19 1.100 964,680 +8,250 0.51% 1,061,148
2022-01-17 2022-01-13 1.100 956,430 -1,250 0.51% 1,052,073
2022-01-12 2022-01-10 1.150 957,680 -175 0.51% 1,101,332
2021-12-28 2021-12-22 1.150 957,855 -12,150 0.51% 1,101,533
2021-12-17 2021-12-15 1.180 970,005 -3,000 0.52% 1,144,606
2021-12-16 2021-12-14 1.120 973,005 +48,000 0.52% 1,089,766
2021-12-08 2021-12-06 1.080 925,005 +120,000 0.49% 999,005
2021-12-06 2021-12-02 1.030 805,005 -51,000 0.43% 829,155
2021-12-03 2021-12-01 1.050 856,005 -53,700 0.46% 898,805
2021-12-02 2021-11-30 1.130 909,705 -9,000 0.48% 1,027,967
2021-12-01 2021-11-29 1.240 918,705 -108,250 0.49% 1,139,194
2021-11-23 2021-11-19 0.920 1,026,955 +46,925 0.55% 944,799
2021-11-15 2021-11-11 0.920 980,030 -24,500 0.52% 901,628
2021-11-02 2021-10-29 0.910 1,004,530 -250 0.53% 914,122
2021-10-22 2021-10-20 1.090 1,004,780 -30,000 0.53% 1,095,210
2021-10-08 2021-10-06 0.980 1,034,780 +12,000 0.55% 1,014,084
2021-10-07 2021-10-05 1.030 1,022,780 -117,000 0.54% 1,053,463
2021-10-05 2021-09-30 0.890 1,139,780 +12,000 0.61% 1,014,404
2021-09-29 2021-09-27 0.870 1,127,780 +6,000 0.60% 981,169
2021-09-28 2021-09-24 0.880 1,121,780 +99,000 0.60% 987,166
2021-09-23 2021-09-20 0.840 1,022,780 -750 0.54% 859,135
2021-09-13 2021-09-09 1.010 1,023,530 -21,000 0.54% 1,033,765
2021-09-10 2021-09-08 0.970 1,044,530 -12,000 0.56% 1,013,194
2021-09-09 2021-09-07 1.030 1,056,530 -28,250 0.56% 1,088,226
2021-09-03 2021-09-01 0.860 1,084,780 -12,000 0.58% 932,911
2021-08-10 2021-08-06 0.800 1,096,780 -6,000 0.58% 877,424
2021-08-05 2021-08-03 0.820 1,102,780 -9,900 0.59% 904,280
2021-08-03 2021-07-30 0.830 1,112,680 -39,000 0.59% 923,524
2021-07-30 2021-07-28 0.770 1,151,680 +39,000 0.61% 886,794
2021-07-28 2021-07-26 0.800 1,112,680 +12,000 0.59% 890,144
2021-07-26 2021-07-22 0.870 1,100,680 -1,250 0.59% 957,592
2021-06-23 2021-06-21 1.050 1,101,930 -21,000 0.59% 1,157,026
2021-05-26 2021-05-24 1.070 1,122,930 +18,000 0.60% 1,201,535
2021-05-24 2021-05-20 1.110 1,104,930 +3,000 0.59% 1,226,472
2021-05-17 2021-05-13 1.080 1,101,930 -250 0.59% 1,190,084
2021-05-14 2021-05-12 1.180 1,102,180 -6,000 0.59% 1,300,572
2021-05-13 2021-05-11 1.220 1,108,180 -15,000 0.59% 1,351,980
2021-05-11 2021-05-07 1.180 1,123,180 +24,000 0.60% 1,325,352
2021-05-05 2021-05-03 1.060 1,099,180 +33,000 0.58% 1,165,131
2021-05-04 2021-04-30 1.010 1,066,180 -500 0.57% 1,076,842
2021-04-21 2021-04-19 1.050 1,066,680 -500 0.57% 1,120,014
2021-04-16 2021-04-14 1.060 1,067,180 -250 0.57% 1,131,211
2021-04-15 2021-04-13 1.040 1,067,430 -3,750 0.57% 1,110,127
2021-03-19 2021-03-17 1.140 1,071,180 +69,000 0.57% 1,221,145
2021-03-17 2021-03-15 1.160 1,002,180 -225 0.53% 1,162,529
2021-03-16 2021-03-12 1.130 1,002,405 +250 0.53% 1,132,718
2021-03-11 2021-03-09 1.140 1,002,155 +12,000 0.53% 1,142,457
2021-03-02 2021-02-26 1.200 990,155 +6,000 0.53% 1,188,186
2021-02-25 2021-02-23 1.290 984,155 +30,000 0.52% 1,269,560
2021-02-24 2021-02-22 1.330 954,155 -45,500 0.51% 1,269,026
2021-02-19 2021-02-17 1.330 999,655 -18,000 0.53% 1,329,541
2021-02-18 2021-02-16 1.230 1,017,655 -250 0.54% 1,251,716
2021-02-17 2021-02-11 1.150 1,017,905 +15,000 0.54% 1,170,591
2021-02-16 2021-02-09 1.200 1,002,905 -75,000 0.53% 1,203,486
2021-02-10 2021-02-08 1.100 1,077,905 -42,000 0.57% 1,185,696
2021-02-02 2021-01-29 1.110 1,119,905 -21,000 0.60% 1,243,095
2021-02-01 2021-01-28 1.070 1,140,905 +48,000 0.61% 1,220,768
2021-01-26 2021-01-22 1.160 1,092,905 +21,000 0.58% 1,267,770
2021-01-22 2021-01-20 1.130 1,071,905 +3,000 0.57% 1,211,253
2021-01-21 2021-01-19 1.170 1,068,905 -57,000 0.57% 1,250,619
2021-01-20 2021-01-18 1.310 1,125,905 +9,900 0.60% 1,474,936
2021-01-19 2021-01-15 1.150 1,116,005 +105,000 0.59% 1,283,406
2021-01-18 2021-01-14 1.100 1,011,005 +30,000 0.54% 1,112,106
2021-01-13 2021-01-11 1.070 981,005 -21,000 0.52% 1,049,675
2021-01-12 2021-01-08 1.120 1,002,005 +51,000 0.53% 1,122,246
2021-01-11 2021-01-07 1.130 951,005 +21,000 0.51% 1,074,636
2020-12-30 2020-12-28 1.180 930,005 -24,000 0.49% 1,097,406
2020-12-29 2020-12-24 1.160 954,005 +30,000 0.51% 1,106,646
2020-12-28 2020-12-22 1.190 924,005 -12,000 0.49% 1,099,566
2020-12-23 2020-12-21 1.400 936,005 -51,000 0.50% 1,310,407
2020-12-22 2020-12-18 0.900 987,005 +18,000 0.52% 888,304
2020-12-15 2020-12-11 0.940 969,005 +21,000 0.52% 910,865
2020-12-11 2020-12-09 0.910 948,005 -325 0.50% 862,685
2020-12-10 2020-12-08 0.960 948,330 +21,000 0.50% 910,397
2020-12-09 2020-12-07 1.010 927,330 -60,000 0.49% 936,603
2020-12-01 2020-11-27 0.830 987,330 -24,000 0.52% 819,484
2020-11-30 2020-11-26 0.840 1,011,330 +39,000 0.54% 849,517
2020-11-26 2020-11-24 0.920 972,330 +24,000 0.52% 894,544
2020-11-20 2020-11-18 0.830 948,330 -21,000 0.50% 787,114
2020-11-17 2020-11-13 0.840 969,330 -325 0.52% 814,237
2020-11-12 2020-11-10 0.850 969,655 +15,000 0.52% 824,207
2020-11-11 2020-11-09 0.850 954,655 +18,000 0.51% 811,457
2020-10-28 2020-10-23 1.060 936,655 -15,000 0.50% 992,854
2020-10-27 2020-10-22 1.100 951,655 +48,000 0.51% 1,046,821
2020-09-30 2020-09-28 0.870 903,655 -30,000 0.48% 786,180
2020-09-28 2020-09-24 0.950 933,655 +30,000 0.50% 886,972
2020-09-21 2020-09-17 1.090 903,655 +9,000 0.48% 984,984
2020-09-18 2020-09-16 1.100 894,655 +30,000 0.48% 984,121
2020-09-16 2020-09-14 1.130 864,655 -21,000 0.46% 977,060
2020-09-14 2020-09-10 1.130 885,655 -825 0.47% 1,000,790
2020-09-07 2020-09-03 1.200 886,480 +21,000 0.47% 1,063,776
2020-09-04 2020-09-02 1.250 865,480 -30,000 0.46% 1,081,850
2020-09-02 2020-08-31 1.210 895,480 +29,100 0.48% 1,083,531
2020-09-01 2020-08-28 1.280 866,380 -2,250 0.46% 1,108,966
2020-08-31 2020-08-27 1.300 868,630 -3,000 0.46% 1,129,219
2020-08-28 2020-08-26 1.370 871,630 -24,000 0.46% 1,194,133
2020-08-20 2020-08-18 1.410 895,630 -3,000 0.48% 1,262,838
2020-08-18 2020-08-14 1.410 898,630 +36,000 0.48% 1,267,068
2020-08-17 2020-08-13 1.400 862,630 +30,000 0.46% 1,207,682
2020-08-14 2020-08-12 1.420 832,630 +3,000 0.44% 1,182,335
2020-08-13 2020-08-11 1.430 829,630 -24,000 0.44% 1,186,371
2020-08-12 2020-08-10 1.470 853,630 +3,000 0.45% 1,254,836
2020-08-11 2020-08-07 1.500 850,630 -27,000 0.45% 1,275,945
2020-08-10 2020-08-06 1.410 877,630 +6,000 0.47% 1,237,458
2020-08-06 2020-08-04 1.380 871,630 -30,000 0.46% 1,202,849
2020-08-03 2020-07-30 1.370 901,630 -6,000 0.48% 1,235,233
2020-07-30 2020-07-28 1.390 907,630 +24,000 0.48% 1,261,606
2020-07-29 2020-07-27 1.400 883,630 -3,250 0.47% 1,237,082
2020-07-28 2020-07-24 1.460 886,880 -18,000 0.47% 1,294,845
2020-07-27 2020-07-23 1.510 904,880 +35,250 0.48% 1,366,369
2020-07-22 2020-07-20 1.420 869,630 -72,000 0.46% 1,234,875
2020-07-21 2020-07-17 1.500 941,630 +84,000 0.50% 1,412,445
2020-07-20 2020-07-16 1.380 857,630 -9,000 0.46% 1,183,529
2020-07-17 2020-07-15 1.600 866,630 -93,000 0.46% 1,386,608
2020-07-16 2020-07-14 1.080 959,630 +51,000 0.51% 1,036,400
2020-07-15 2020-07-13 1.220 908,630 -6,000 0.48% 1,108,529
2020-07-14 2020-07-10 1.270 914,630 -14,250 0.49% 1,161,580
2020-07-13 2020-07-09 1.350 928,880 +15,000 0.49% 1,253,988
2020-07-10 2020-07-08 1.360 913,880 +12,000 0.49% 1,242,877
2020-07-09 2020-07-07 1.400 901,880 -6,000 0.48% 1,262,632
2020-07-08 2020-07-06 1.370 907,880 -87,000 0.48% 1,243,796
2020-07-07 2020-07-03 1.540 994,880 -9,000 0.53% 1,532,115
2020-07-06 2020-07-02 1.510 1,003,880 -42,000 0.53% 1,515,859
2020-07-03 2020-06-30 1.660 1,045,880 +74,250 0.56% 1,736,161
2020-07-02 2020-06-29 1.830 971,630 +105,000 0.52% 1,778,083
2020-06-30 2020-06-26 1.600 866,630 +71,125 0.46% 1,386,608
2020-06-15 2020-06-11 0.420 795,505 -150 0.42% 334,112
2020-06-09 2020-06-05 0.410 795,655 +500 0.42% 326,219
2020-06-03 2020-06-01 0.420 795,155 -375 0.42% 333,965
2020-05-14 2020-05-12 0.440 795,530 -75 0.42% 350,033
2020-04-23 2020-04-21 0.440 795,605 +9,000 0.42% 350,066
2020-04-21 2020-04-17 0.425 786,605 +9,000 0.42% 334,307
2020-03-26 2020-03-24 0.480 777,605 -2,650 0.41% 373,250
2020-03-24 2020-03-20 0.460 780,255 -950 0.41% 358,917
2020-03-23 2020-03-19 0.455 781,205 -13,800 0.42% 355,448
2020-03-20 2020-03-18 0.490 795,005 -21,000 0.42% 389,552
2020-03-17 2020-03-13 0.500 816,005 +13,625 0.43% 408,002
2020-03-12 2020-03-10 0.580 802,380 -63,250 0.43% 465,380
2020-03-09 2020-03-05 0.650 865,630 -250 0.46% 562,660
2020-03-05 2020-03-03 0.640 865,880 -33,575 0.46% 554,163
2020-03-04 2020-03-02 0.680 899,455 -11,950 0.48% 611,629
2020-02-24 2020-02-20 0.740 911,405 -2,000 0.48% 674,440
2020-02-19 2020-02-17 0.750 913,405 -15,600 0.49% 685,054
2020-02-18 2020-02-14 0.770 929,005 -600 0.49% 715,334
2020-02-17 2020-02-13 0.800 929,605 +125 0.49% 743,684
2020-02-14 2020-02-12 0.750 929,480 -700 0.49% 697,110
2020-02-13 2020-02-11 0.790 930,180 -5,000 0.49% 734,842
2020-02-12 2020-02-10 0.750 935,180 -19,975 0.50% 701,385
2020-02-06 2020-02-04 0.830 955,155 -19,700 0.51% 792,779
2020-01-16 2020-01-14 0.840 974,855 +12,000 0.52% 818,878
2020-01-08 2020-01-06 0.890 962,855 -6,000 0.51% 856,941
2020-01-02 2019-12-27 0.750 968,855 -300 0.52% 726,641
2019-12-23 2019-12-19 0.770 969,155 -3,300 0.52% 746,249
2019-12-20 2019-12-18 0.750 972,455 -4 0.52% 729,341
2019-12-12 2019-12-10 0.740 972,459 -250 0.52% 719,620
2019-12-04 2019-12-02 0.930 972,709 -2,500 0.52% 904,619
2019-12-02 2019-11-28 1.030 975,209 -3,750 0.52% 1,004,465
2019-11-29 2019-11-27 1.080 978,959 -2,500 0.52% 1,057,276
2019-11-01 2019-10-30 1.130 981,459 +3,000 0.52% 1,109,049
2019-10-29 2019-10-25 1.120 978,459 -1,800 0.52% 1,095,874
2019-10-21 2019-10-17 0.940 980,259 -750 0.52% 921,443
2019-10-17 2019-10-15 0.930 981,009 -250 0.52% 912,338
2019-10-14 2019-10-10 0.950 981,259 -83,700 0.52% 932,196
2019-10-09 2019-10-04 1.000 1,064,959 -4,025 0.57% 1,064,959
2019-09-18 2019-09-16 1.000 1,068,984 -375 0.57% 1,068,984
2019-09-05 2019-09-03 0.960 1,069,359 -750 0.57% 1,026,585
2019-09-02 2019-08-29 0.970 1,070,109 -75,900 0.57% 1,038,006
2019-08-30 2019-08-28 0.950 1,146,009 -250 0.61% 1,088,709
2019-08-19 2019-08-15 1.190 1,146,259 -500 0.61% 1,364,048
2019-07-23 2019-07-19 1.290 1,146,759 -150 0.61% 1,479,319
2019-06-19 2019-06-17 1.250 1,146,909 -250 0.61% 1,433,636
2019-05-29 2019-05-27 1.210 1,147,159 -61,800 0.61% 1,388,062
2019-05-27 2019-05-23 1.300 1,208,959 +9,900 0.64% 1,571,647
2019-05-08 2019-05-06 1.350 1,199,059 -49,800 0.64% 1,618,730
2019-04-24 2019-04-18 1.530 1,248,859 +94,800 0.66% 1,910,754
2019-04-23 2019-04-17 1.530 1,154,059 +28,200 0.61% 1,765,710
2019-04-16 2019-04-12 1.560 1,125,859 +60,300 0.60% 1,756,340
2019-04-15 2019-04-11 1.510 1,065,559 +90,800 0.57% 1,608,994
2019-04-12 2019-04-10 1.540 974,759 +56,100 0.52% 1,501,129
2019-04-10 2019-04-08 1.560 918,659 +61,200 0.49% 1,433,108
2019-04-09 2019-04-04 1.550 857,459 -250 0.46% 1,329,061
2019-04-03 2019-04-01 1.530 857,709 +14,100 0.46% 1,312,295
2019-03-29 2019-03-27 1.500 843,609 -2,500 0.45% 1,265,413
2019-02-18 2019-02-14 1.300 846,109 -750 0.45% 1,099,942
2019-02-11 2019-02-04 1.380 846,859 -13,200 0.45% 1,168,665
2019-01-29 2019-01-25 1.210 860,059 -4,500 0.46% 1,040,671
2019-01-24 2019-01-22 1.270 864,559 -6,000 0.46% 1,097,990
2019-01-17 2019-01-15 1.200 870,559 -250 0.46% 1,044,671
2019-01-09 2019-01-07 1.260 870,809 -6,000 0.46% 1,097,219
2019-01-02 2018-12-27 1.250 876,809 -200 0.47% 1,096,011
2018-12-27 2018-12-20 1.260 877,009 -250 0.47% 1,105,031
2018-12-18 2018-12-14 1.250 877,259 -250 0.47% 1,096,574
2018-11-23 2018-11-21 1.300 877,509 -1,750 0.47% 1,140,762
2018-10-12 2018-10-10 1.380 879,259 -5,000 0.47% 1,213,377
2018-10-03 2018-09-28 1.370 884,259 -4,800 0.47% 1,211,435
2018-09-05 2018-09-03 1.380 889,059 -1,000 0.47% 1,226,901
2018-08-28 2018-08-24 1.260 890,059 -250 0.47% 1,121,474
2018-08-27 2018-08-23 1.270 890,309 -1,000 0.47% 1,130,692
2018-08-24 2018-08-22 1.320 891,309 +6,000 0.47% 1,176,528
2018-08-09 2018-08-07 1.300 885,309 +1,200 0.47% 1,150,902
2018-08-07 2018-08-03 1.380 884,109 -200 0.47% 1,220,070
2018-08-06 2018-08-02 1.400 884,309 +900 0.47% 1,238,033
2018-08-01 2018-07-30 1.280 883,409 -3,500 0.47% 1,130,764
2018-07-24 2018-07-20 1.210 886,909 -13 0.47% 1,073,160
2018-06-26 2018-06-22 1.480 886,922 -6,000 0.47% 1,312,645
2018-06-21 2018-06-19 1.540 892,922 -4,800 0.47% 1,375,100
2018-06-13 2018-06-11 1.630 897,722 -250 0.48% 1,463,287
2018-06-07 2018-06-05 1.600 897,972 +9,900 0.48% 1,436,755
2018-06-05 2018-06-01 1.650 888,072 -3,000 0.47% 1,465,319
2018-05-29 2018-05-25 1.620 891,072 -125 0.47% 1,443,537
2018-05-28 2018-05-24 1.680 891,197 -4,800 0.47% 1,497,211
2018-05-23 2018-05-18 1.700 895,997 +1,550 0.48% 1,523,195
2018-04-23 2018-04-19 1.780 894,447 -900 0.48% 1,592,116
2018-04-10 2018-04-06 1.660 895,347 -28,800 0.48% 1,486,276
2018-03-21 2018-03-19 1.860 924,147 +6,000 0.49% 1,718,913
2018-03-14 2018-03-12 1.880 918,147 -2,000 0.49% 1,726,116
2018-01-22 2018-01-18 2.070 920,147 -250 0.49% 1,904,704
2018-01-12 2018-01-10 2.250 920,397 -12,350 0.49% 2,070,893
2018-01-10 2018-01-08 2.150 932,747 +300 0.50% 2,005,406
2018-01-09 2018-01-05 2.060 932,447 +6,000 0.50% 1,920,841
2018-01-05 2018-01-03 1.870 926,447 -3,625 0.49% 1,732,456
2018-01-04 2018-01-02 1.900 930,072 -500 0.49% 1,767,137
2017-12-15 2017-12-13 2.000 930,572 -250 0.49% 1,861,144
2017-12-11 2017-12-07 1.860 930,822 -1,000 0.49% 1,731,329
2017-11-20 2017-11-16 2.220 931,822 -245 0.50% 2,068,645
2017-11-17 2017-11-15 2.230 932,067 +10,200 0.50% 2,078,509
2017-11-10 2017-11-08 2.290 921,867 -425 0.49% 2,111,075
2017-11-03 2017-11-01 2.350 922,292 -8,400 0.49% 2,167,386
2017-11-01 2017-10-30 2.400 930,692 +3,600 0.49% 2,233,661
2017-10-31 2017-10-27 2.460 927,092 +3,000 0.49% 2,280,646
2017-10-30 2017-10-26 2.500 924,092 -9,300 0.49% 2,310,230
2017-10-27 2017-10-25 2.470 933,392 +2,100 0.50% 2,305,478
2017-10-24 2017-10-20 2.460 931,292 -83,100 0.50% 2,290,978
2017-10-20 2017-10-18 2.450 1,014,392 -28,500 0.54% 2,485,260
2017-10-19 2017-10-17 2.500 1,042,892 +2,400 0.55% 2,607,230
2017-10-18 2017-10-16 2.500 1,040,492 +2,400 0.55% 2,601,230
2017-10-17 2017-10-13 2.490 1,038,092 -750 0.55% 2,584,849
2017-10-12 2017-10-10 2.600 1,038,842 +2,400 0.55% 2,700,989
2017-10-11 2017-10-09 2.450 1,036,442 +9,900 0.55% 2,539,283
2017-10-10 2017-10-06 2.220 1,026,542 +10,200 0.55% 2,278,923
2017-09-27 2017-09-25 2.250 1,016,342 -975 0.54% 2,286,769
2017-09-26 2017-09-22 2.320 1,017,317 +6,600 0.54% 2,360,175
2017-09-19 2017-09-15 2.300 1,010,717 -6,000 0.54% 2,324,649
2017-09-18 2017-09-14 2.360 1,016,717 -6,600 0.54% 2,399,452
2017-09-15 2017-09-13 2.320 1,023,317 +7,800 0.54% 2,374,095
2017-09-13 2017-09-11 2.330 1,015,517 -16,800 0.54% 2,366,155
2017-09-12 2017-09-08 2.370 1,032,317 -6,100 0.55% 2,446,591
2017-09-08 2017-09-06 2.330 1,038,417 -15,550 0.55% 2,419,512
2017-09-06 2017-09-04 2.260 1,053,967 +10,200 0.56% 2,381,965
2017-08-25 2017-08-22 2.270 1,043,767 -250 0.55% 2,369,351
2017-08-24 2017-08-21 2.230 1,044,017 +18,600 0.55% 2,328,158
2017-08-15 2017-08-11 2.240 1,025,417 -250 0.55% 2,296,934
2017-08-09 2017-08-07 2.400 1,025,667 -12,775 0.55% 2,461,601
2017-08-02 2017-07-31 2.450 1,038,442 -46,800 0.55% 2,544,183
2017-07-27 2017-07-25 2.330 1,085,242 -125 0.58% 2,528,614
2017-07-25 2017-07-21 2.380 1,085,367 -1,800 0.58% 2,583,173
2017-07-21 2017-07-19 2.350 1,087,167 -25 0.58% 2,554,842
2017-07-20 2017-07-18 2.290 1,087,192 +875 0.58% 2,489,670
2017-07-14 2017-07-12 2.290 1,086,317 -21,600 0.58% 2,487,666
2017-07-12 2017-07-10 2.220 1,107,917 -5,400 0.59% 2,459,576
2017-07-07 2017-07-05 2.250 1,113,317 -1 0.59% 2,504,963
2017-07-06 2017-07-04 2.300 1,113,318 +27,000 0.59% 2,560,631
2017-06-30 2017-06-28 2.200 1,086,318 +5,400 0.58% 2,389,900
2017-06-29 2017-06-27 2.280 1,080,918 +4,800 0.57% 2,464,493
2017-06-19 2017-06-15 2.470 1,076,118 -250 0.57% 2,658,011
2017-06-16 2017-06-14 2.490 1,076,368 -600 0.57% 2,680,156
2017-06-09 2017-06-07 2.480 1,076,968 +14,100 0.57% 2,670,881
2017-06-08 2017-06-06 2.440 1,062,868 -9,000 0.56% 2,593,398
2017-05-31 2017-05-26 2.700 1,071,868 -9,900 0.57% 2,894,044
2017-05-29 2017-05-25 2.750 1,081,768 +3,000 0.58% 2,974,862
2017-05-26 2017-05-24 2.600 1,078,768 +9,900 0.57% 2,804,797
2017-05-25 2017-05-23 2.490 1,068,868 -2,350 0.57% 2,661,481
2017-05-22 2017-05-18 2.230 1,071,218 +1,850 0.57% 2,388,816
2017-04-27 2017-04-25 2.450 1,069,368 -9,900 0.57% 2,619,952
2017-04-26 2017-04-24 2.450 1,079,268 -9,000 0.57% 2,644,207
2017-04-20 2017-04-18 2.250 1,088,268 -1,500 0.58% 2,448,603
2017-04-19 2017-04-13 2.370 1,089,768 -1,000 0.58% 2,582,750
2017-04-13 2017-04-11 2.480 1,090,768 +9,000 0.58% 2,705,105
2017-04-10 2017-04-06 2.600 1,081,768 +2,100 0.58% 2,812,597
2017-04-07 2017-04-05 2.600 1,079,668 -755 0.57% 2,807,137
2017-04-05 2017-03-31 2.600 1,080,423 -3,800 0.57% 2,809,100
2017-03-31 2017-03-29 2.650 1,084,223 +9,000 0.58% 2,873,191
2017-03-30 2017-03-28 2.750 1,075,223 +9,900 0.57% 2,956,863
2017-03-28 2017-03-24 2.800 1,065,323 +10,200 0.57% 2,982,904
2017-03-27 2017-03-23 2.800 1,055,123 +52,200 0.56% 2,954,344
2017-03-24 2017-03-22 2.800 1,002,923 -9,000 0.53% 2,808,184
2017-03-23 2017-03-21 2.850 1,011,923 -600 0.54% 2,883,981
2017-03-13 2017-03-09 2.800 1,012,523 -6,000 0.54% 2,835,064
2017-03-09 2017-03-07 2.900 1,018,523 +3,600 0.54% 2,953,717
2017-03-08 2017-03-06 2.800 1,014,923 +63,600 0.54% 2,841,784
2017-03-06 2017-03-02 2.850 951,323 -500 0.51% 2,711,271
2017-02-28 2017-02-24 2.950 951,823 -7,500 0.51% 2,807,878
2017-02-24 2017-02-22 3.050 959,323 -500 0.51% 2,925,935
2017-02-23 2017-02-21 3.150 959,823 +62,100 0.51% 3,023,442
2017-02-22 2017-02-20 2.950 897,723 -750 0.48% 2,648,283
2017-02-21 2017-02-17 3.000 898,473 -3,000 0.48% 2,695,419
2017-02-20 2017-02-16 3.100 901,473 -8,650 0.48% 2,794,566
2017-02-17 2017-02-15 3.100 910,123 -17,400 0.48% 2,821,381
2017-02-16 2017-02-14 2.950 927,523 -1,800 0.49% 2,736,193
2017-02-15 2017-02-13 3.050 929,323 -250 0.49% 2,834,435
2017-02-14 2017-02-10 2.950 929,573 -11,100 0.49% 2,742,240
2017-02-13 2017-02-09 2.900 940,673 -4,200 0.50% 2,727,952
2017-02-10 2017-02-08 2.900 944,873 +9,000 0.50% 2,740,132
2017-02-07 2017-02-03 2.900 935,873 +17,400 0.50% 2,714,032
2017-02-06 2017-02-02 2.950 918,473 -9,000 0.49% 2,709,495
2017-02-02 2017-01-27 3.050 927,473 +1,200 0.49% 2,828,793
2017-02-01 2017-01-25 3.050 926,273 -3,000 0.49% 2,825,133
2017-01-20 2017-01-18 2.900 929,273 -500 0.49% 2,694,892
2017-01-19 2017-01-17 2.900 929,773 -9,000 0.49% 2,696,342
2017-01-16 2017-01-12 2.900 938,773 -10,200 0.52% 2,722,442
2017-01-13 2017-01-11 2.900 948,973 +9,000 0.52% 2,752,022
2017-01-12 2017-01-10 3.000 939,973 -6,000 0.52% 2,819,919
2017-01-11 2017-01-09 3.050 945,973 -3,000 0.52% 2,885,218
2017-01-10 2017-01-06 3.000 948,973 -1,800 0.52% 2,846,919
2017-01-09 2017-01-05 3.150 950,773 -14,500 0.52% 2,994,935
2017-01-06 2017-01-04 2.700 965,273 -9,300 0.53% 2,606,237
2017-01-05 2017-01-03 2.800 974,573 -1,500 0.54% 2,728,804
2017-01-04 2016-12-30 2.750 976,073 -4,200 0.54% 2,684,201
2017-01-03 2016-12-29 2.650 980,273 -9,000 0.54% 2,597,723
2016-12-29 2016-12-23 2.700 989,273 +13,200 0.54% 2,671,037
2016-12-23 2016-12-21 2.800 976,073 +4,500 0.54% 2,733,004
2016-12-22 2016-12-20 2.900 971,573 +11,400 0.53% 2,817,562
2016-12-21 2016-12-19 2.950 960,173 -100 0.53% 2,832,510
2016-12-20 2016-12-16 3.050 960,273 +15,000 0.53% 2,928,833
2016-12-19 2016-12-15 3.150 945,273 -1,200 0.52% 2,977,610
2016-12-16 2016-12-14 3.350 946,473 +7,600 0.52% 3,170,685
2016-12-14 2016-12-12 2.900 938,873 +11,700 0.52% 2,722,732
2016-12-13 2016-12-09 3.000 927,173 +20,750 0.51% 2,781,519
2016-12-12 2016-12-08 2.950 906,423 +300 0.50% 2,673,948
2016-12-09 2016-12-07 3.150 906,123 +10,800 0.50% 2,854,287
2016-12-08 2016-12-06 3.150 895,323 -2,400 0.49% 2,820,267
2016-12-05 2016-12-01 3.850 897,723 -3,000 0.49% 3,456,234
2016-12-02 2016-11-30 3.850 900,723 +3,000 0.49% 3,467,784
2016-12-01 2016-11-29 3.900 897,723 -4,200 0.49% 3,501,120
2016-11-30 2016-11-28 3.900 901,923 -1,800 0.50% 3,517,500
2016-11-29 2016-11-25 4.000 903,723 +1,800 0.50% 3,614,892
2016-11-28 2016-11-24 3.850 901,923 +3,000 0.50% 3,472,404
2016-11-25 2016-11-23 3.950 898,923 +4,200 0.49% 3,550,746
2016-11-23 2016-11-21 3.900 894,723 +2,125 0.49% 3,489,420
2016-11-22 2016-11-18 3.900 892,598 +1,200 0.49% 3,481,132
2016-11-21 2016-11-17 4.100 891,398 +6,000 0.49% 3,654,732
2016-11-18 2016-11-16 4.250 885,398 -5,400 0.49% 3,762,941
2016-11-17 2016-11-15 4.150 890,798 -52,200 0.49% 3,696,812
2016-11-16 2016-11-14 4.150 942,998 -9,000 0.52% 3,913,442
2016-11-15 2016-11-11 4.200 951,998 -12,900 0.52% 3,998,392
2016-11-14 2016-11-10 4.050 964,898 +6,300 0.53% 3,907,837
2016-11-11 2016-11-09 3.900 958,598 -28,500 0.53% 3,738,532
2016-11-10 2016-11-08 4.050 987,098 -3,000 0.54% 3,997,747
2016-11-09 2016-11-07 4.200 990,098 +1,200 0.54% 4,158,412
2016-11-08 2016-11-04 4.150 988,898 +13,200 0.54% 4,103,927
2016-11-07 2016-11-03 4.150 975,698 -5,100 0.54% 4,049,147
2016-11-04 2016-11-02 4.250 980,798 +54,000 0.54% 4,168,391
2016-11-03 2016-11-01 4.350 926,798 -25,200 0.51% 4,031,571
2016-11-02 2016-10-31 3.700 951,998 +33,600 0.52% 3,522,393
2016-11-01 2016-10-28 4.300 918,398 +2,700 0.50% 3,949,111
2016-10-31 2016-10-27 4.550 915,698 +1,500 0.50% 4,166,426
2016-10-28 2016-10-26 4.400 914,198 -4,200 0.51% 4,022,471
2016-10-27 2016-10-25 4.750 918,398 +25,800 0.51% 4,362,390
2016-10-26 2016-10-24 5.000 892,598 +43,800 0.50% 4,462,990
2016-10-25 2016-10-20 5.000 848,798 +2,100 0.48% 4,243,990
2016-10-24 2016-10-19 4.850 846,698 -4,500 0.47% 4,106,485
2016-10-20 2016-10-18 4.900 851,198 +12,300 0.48% 4,170,870
2016-10-19 2016-10-17 5.100 838,898 -1,200 0.47% 4,278,380
2016-10-18 2016-10-14 4.850 840,098 +53,400 0.47% 4,074,475
2016-10-17 2016-10-13 4.950 786,698 +69,650 0.44% 3,894,155
2016-10-14 2016-10-12 4.600 717,048 +3,600 0.40% 3,298,421
2016-10-13 2016-10-11 4.750 713,448 -6,000 0.40% 3,388,878
2016-10-12 2016-10-07 4.950 719,448 +61,275 0.40% 3,561,268
2016-10-11 2016-10-06 5.000 658,173 -105,825 0.37% 3,290,865
2016-10-07 2016-10-05 2.900 763,998 +8,400 0.43% 2,215,594
2016-10-06 2016-10-04 3.000 755,598 -4,800 0.42% 2,266,794
2016-10-05 2016-10-03 3.100 760,398 +36,300 0.43% 2,357,234
2016-10-04 2016-09-30 2.900 724,098 +42,000 0.41% 2,099,884
2016-10-03 2016-09-29 2.950 682,098 +30,950 0.38% 2,012,189
2016-09-30 2016-09-28 3.300 651,148 +17,700 0.36% 2,148,788
2016-09-29 2016-09-27 3.150 633,448 -56,550 0.35% 1,995,361
2016-09-28 2016-09-26 1.680 689,998 -56,300 0.39% 1,159,197
2016-09-27 2016-09-23 1.650 746,298 -4,800 0.42% 1,231,392
2016-09-20 2016-09-15 1.690 751,098 +3,000 0.42% 1,269,356
2016-09-13 2016-09-09 1.700 748,098 +12,000 0.42% 1,271,767
2016-09-09 2016-09-07 1.670 736,098 -200 0.41% 1,229,284
2016-08-11 2016-08-09 1.600 736,298 +2,250 0.41% 1,178,077
2016-08-10 2016-08-08 1.560 734,048 +300 0.41% 1,145,115
2016-08-05 2016-08-03 1.620 733,748 +900 0.41% 1,188,672
2016-07-26 2016-07-22 1.600 732,848 +60,000 0.41% 1,172,557
2016-07-25 2016-07-21 1.610 672,848 -6,900 0.38% 1,083,285
2016-07-20 2016-07-18 1.630 679,748 -250 0.38% 1,107,989
2016-07-19 2016-07-15 1.640 679,998 -500 0.38% 1,115,197
2016-07-18 2016-07-14 1.620 680,498 -2,500 0.38% 1,102,407
2016-07-13 2016-07-11 1.610 682,998 -3,600 0.38% 1,099,627
2016-06-29 2016-06-27 1.630 686,598 +1,350 0.38% 1,119,155
2016-06-16 2016-06-14 1.740 685,248 +1,000 0.38% 1,192,332
2016-06-10 2016-06-07 1.770 684,248 +3,000 0.38% 1,211,119
2016-06-03 2016-06-01 1.760 681,248 +2,400 0.38% 1,198,996
2016-05-17 2016-05-13 1.790 678,848 -1,500 0.38% 1,215,138
2016-05-10 2016-05-06 1.980 680,348 -36,000 0.38% 1,347,089
2016-05-09 2016-05-05 2.080 716,348 -19,500 0.40% 1,490,004
2016-05-05 2016-05-03 1.880 735,848 -14,625 0.41% 1,383,394
2016-04-28 2016-04-26 1.800 750,473 +4,500 0.42% 1,350,851
2016-04-19 2016-04-15 1.750 745,973 +48,000 0.42% 1,305,453
2016-04-18 2016-04-14 1.780 697,973 -250 0.39% 1,242,392
2016-04-12 2016-04-08 1.730 698,223 -450 0.39% 1,207,926
2016-03-30 2016-03-24 1.780 698,673 -125 0.39% 1,243,638
2016-03-21 2016-03-17 2.030 698,798 -39,900 0.39% 1,418,560
2016-03-18 2016-03-16 2.000 738,698 +21,000 0.42% 1,477,396
2016-03-11 2016-03-09 2.140 717,698 +21,000 0.40% 1,535,874
2016-03-10 2016-03-08 2.310 696,698 +36,300 0.39% 1,609,372
2016-03-09 2016-03-07 1.980 660,398 -3,500 0.37% 1,307,588
2016-03-07 2016-03-03 1.490 663,898 -4,500 0.37% 989,208
2016-02-19 2016-02-17 1.230 668,398 -900 0.38% 822,130
2016-02-16 2016-02-12 1.240 669,298 +24,600 0.38% 829,930
2016-01-29 2016-01-27 1.160 644,698 -5,700 0.36% 747,850
2016-01-25 2016-01-21 1.400 650,398 -200 0.37% 910,557
2016-01-21 2016-01-19 1.600 650,598 +900 0.37% 1,040,957
2016-01-11 2016-01-07 1.760 649,698 -8,100 0.37% 1,143,468
2016-01-07 2016-01-05 1.710 657,798 +1,500 0.37% 1,124,835
2016-01-05 2015-12-31 1.770 656,298 +30,000 0.37% 1,161,647
2015-12-29 2015-12-24 1.700 626,298 -250 0.35% 1,064,707
2015-12-23 2015-12-21 1.650 626,548 -75 0.35% 1,033,804
2015-12-17 2015-12-15 1.850 626,623 -1,125 0.36% 1,159,253
2015-12-11 2015-12-09 1.870 627,748 -10,200 0.36% 1,173,889
2015-12-10 2015-12-08 1.950 637,948 -5,450 0.37% 1,243,999
2015-12-09 2015-12-07 2.000 643,398 -1,000 0.37% 1,286,796
2015-11-24 2015-11-20 2.090 644,398 -300 0.37% 1,346,792
2015-11-23 2015-11-19 2.090 644,698 +5,100 0.37% 1,347,419
2015-11-20 2015-11-18 2.080 639,598 -250 0.37% 1,330,364
2015-11-16 2015-11-12 2.160 639,848 +3,000 0.37% 1,382,072
2015-11-13 2015-11-11 2.180 636,848 -3,000 0.37% 1,388,329
2015-10-26 2015-10-22 2.260 639,848 -75 0.37% 1,446,056
2015-10-19 2015-10-15 2.340 639,923 -7,500 0.37% 1,497,420
2015-09-14 2015-09-10 2.500 647,423 -750 0.37% 1,618,557
2015-09-11 2015-09-09 2.500 648,173 +8,100 0.37% 1,620,432
2015-09-10 2015-09-08 2.490 640,073 +900 0.37% 1,593,782
2015-08-28 2015-08-26 2.430 639,173 -3,000 0.37% 1,553,190
2015-08-27 2015-08-25 2.430 642,173 -1,825 0.37% 1,560,480
2015-08-21 2015-08-19 2.800 643,998 -3,500 0.37% 1,803,194
2015-08-20 2015-08-18 2.900 647,498 -100 0.37% 1,877,744
2015-08-19 2015-08-17 2.950 647,598 +300 0.37% 1,910,414
2015-08-12 2015-08-10 3.150 647,298 +9,900 0.37% 2,038,989
2015-08-10 2015-08-06 3.050 637,398 +2,700 0.37% 1,944,064
2015-08-05 2015-08-03 2.950 634,698 -5,100 0.37% 1,872,359
2015-08-04 2015-07-31 3.000 639,798 +5,100 0.38% 1,919,394
2015-07-30 2015-07-28 3.100 634,698 -3,000 0.37% 1,967,564
2015-07-27 2015-07-23 3.400 637,698 +12,000 0.38% 2,168,173
2015-07-15 2015-07-13 3.500 625,698 +6,750 0.37% 2,189,943
2015-07-10 2015-07-08 2.500 618,948 +5,700 0.36% 1,547,370
2015-07-07 2015-07-03 3.850 613,248 -1,250 0.36% 2,361,005
2015-07-06 2015-07-02 4.200 614,498 -250 0.36% 2,580,892
2015-06-30 2015-06-26 4.500 614,748 -1,250 0.36% 2,766,366
2015-06-25 2015-06-23 4.750 615,998 +2,100 0.36% 2,925,990
2015-06-24 2015-06-22 4.550 613,898 -500 0.36% 2,793,236
2015-06-23 2015-06-19 4.900 614,398 -66,250 0.36% 3,010,550
2015-06-18 2015-06-16 5.300 680,648 +600 0.40% 3,607,434
2015-06-16 2015-06-12 5.400 680,048 -4,900 0.40% 3,672,259
2015-06-15 2015-06-11 5.300 684,948 -9,350 0.41% 3,630,224
2015-06-11 2015-06-09 5.500 694,298 +9,000 0.41% 3,818,639
2015-06-10 2015-06-08 5.500 685,298 +24,300 0.41% 3,769,139
2015-06-09 2015-06-05 5.400 660,998 +3,000 0.39% 3,569,389
2015-06-08 2015-06-04 5.600 657,998 +2,400 0.39% 3,684,789
2015-06-05 2015-06-03 5.600 655,598 -1,550 0.39% 3,671,349
2015-06-04 2015-06-02 5.500 657,148 -1,625 0.39% 3,614,314
2015-06-03 2015-06-01 5.700 658,773 +6,000 0.39% 3,755,006
2015-06-01 2015-05-28 5.700 652,773 -3,900 0.39% 3,720,806
2015-05-29 2015-05-27 5.900 656,673 -6,000 0.39% 3,874,371
2015-05-28 2015-05-26 5.700 662,673 -39,000 0.39% 3,777,236
2015-05-27 2015-05-22 6.000 701,673 +32,350 0.42% 4,210,038
2015-05-26 2015-05-21 5.400 669,323 -5,100 0.40% 3,614,344
2015-05-21 2015-05-19 5.700 674,423 -15,000 0.40% 3,844,211
2015-05-20 2015-05-18 5.400 689,423 -2,700 0.41% 3,722,884
2015-05-19 2015-05-15 4.850 692,123 -1,250 0.41% 3,356,797
2015-05-15 2015-05-13 4.700 693,373 +5,100 0.41% 3,258,853
2015-05-13 2015-05-11 5.000 688,273 -5,500 0.41% 3,441,365
2015-05-08 2015-05-06 5.000 693,773 -3,500 0.41% 3,468,865
2015-05-06 2015-05-04 5.000 697,273 +2,100 0.41% 3,486,365
2015-05-05 2015-04-30 5.300 695,173 +1,200 0.41% 3,684,417
2015-05-04 2015-04-29 5.200 693,973 -750 0.41% 3,608,660
2015-04-30 2015-04-28 5.300 694,723 +3,500 0.41% 3,682,032
2015-04-29 2015-04-27 4.950 691,223 +2,100 0.41% 3,421,554
2015-04-28 2015-04-24 4.800 689,123 -14,225 0.41% 3,307,790
2015-04-27 2015-04-23 4.850 703,348 -25 0.42% 3,411,238
2015-04-24 2015-04-22 4.900 703,373 +20,143 0.42% 3,446,528
2015-04-22 2015-04-20 4.600 683,230 +250 0.40% 3,142,858
2015-04-21 2015-04-17 4.900 682,980 -1,325 0.40% 3,346,602
2015-04-20 2015-04-16 5.300 684,305 +6,000 0.41% 3,626,816
2015-04-17 2015-04-15 5.400 678,305 -12,400 0.40% 3,662,847
2015-04-16 2015-04-14 5.100 690,705 -14,700 0.41% 3,522,595
2015-04-15 2015-04-13 4.400 705,405 +11,705 0.42% 3,103,782
2015-04-14 2015-04-10 4.000 693,700 +30,000 0.41% 2,774,800
2015-04-13 2015-04-09 3.900 663,700 -31,475 0.39% 2,588,430
2015-04-10 2015-04-08 3.600 695,175 +30,000 0.41% 2,502,630
2015-04-02 2015-03-31 3.400 665,175 +18,475 0.39% 2,261,595
2015-04-01 2015-03-30 3.400 646,700 +15,900 0.38% 2,198,780
2015-03-31 2015-03-27 3.400 630,800 -5,100 0.37% 2,144,720
2015-03-30 2015-03-26 3.400 635,900 -10,300 0.38% 2,162,060
2015-03-26 2015-03-24 3.300 646,200 -12 0.38% 2,132,460
2015-03-25 2015-03-23 3.350 646,212 +5,100 0.38% 2,164,810
2015-03-24 2015-03-20 3.350 641,112 -500 0.38% 2,147,725
2015-03-23 2015-03-19 3.300 641,612 +17,550 0.38% 2,117,320
2015-03-20 2015-03-18 3.200 624,062 +9,900 0.37% 1,996,998
2015-03-19 2015-03-17 3.300 614,162 -2,250 0.36% 2,026,735
2015-03-18 2015-03-16 3.550 616,412 +1,200 0.36% 2,188,263
2015-03-12 2015-03-10 3.850 615,212 +2,950 0.36% 2,368,566
2015-03-11 2015-03-09 4.050 612,262 -425 0.36% 2,479,661
2015-03-09 2015-03-05 4.400 612,687 -10,550 0.36% 2,695,823
2015-02-27 2015-02-25 3.500 623,237 -600 0.37% 2,181,329
2015-02-26 2015-02-24 3.500 623,837 +600 0.37% 2,183,429
2015-02-13 2015-02-11 3.500 623,237 +1,000 0.37% 2,181,329
2015-02-10 2015-02-06 3.800 622,237 -3,000 0.37% 2,364,501
2015-02-06 2015-02-04 3.900 625,237 -1,875 0.37% 2,438,424
2015-02-02 2015-01-29 3.900 627,112 +8,400 0.37% 2,445,737
2015-01-30 2015-01-28 3.950 618,712 -900 0.37% 2,443,912
2015-01-29 2015-01-27 4.050 619,612 -300 0.37% 2,509,429
2015-01-27 2015-01-23 4.000 619,912 -600 0.37% 2,479,648
2015-01-26 2015-01-22 4.100 620,512 +850 0.37% 2,544,099
2015-01-21 2015-01-19 4.100 619,662 -250 0.37% 2,540,614
2015-01-14 2015-01-12 4.250 619,912 -325 0.37% 2,634,626
2015-01-12 2015-01-08 4.700 620,237 +4,800 0.37% 2,915,114
2015-01-08 2015-01-06 4.600 615,437 -1,250 0.36% 2,831,010
2015-01-07 2015-01-05 4.150 616,687 -2,700 0.37% 2,559,251
2014-12-30 2014-12-24 4.100 619,387 -2,500 0.37% 2,539,487
2014-12-29 2014-12-22 4.000 621,887 -750 0.37% 2,487,548
2014-12-22 2014-12-18 4.300 622,637 -2,500 0.37% 2,677,339
2014-12-19 2014-12-17 4.150 625,137 +3,000 0.37% 2,594,319
2014-12-18 2014-12-16 4.250 622,137 -1,200 0.37% 2,644,082
2014-12-17 2014-12-15 4.350 623,337 +1,500 0.37% 2,711,516
2014-12-16 2014-12-12 4.300 621,837 -1,750 0.37% 2,673,899
2014-12-15 2014-12-11 4.500 623,587 +1,500 0.37% 2,806,141
2014-12-12 2014-12-10 4.600 622,087 -250 0.37% 2,861,600
2014-12-11 2014-12-09 4.800 622,337 -2,675 0.37% 2,987,218
2014-12-08 2014-12-04 5.800 625,012 +6,000 0.37% 3,625,070
2014-12-05 2014-12-03 5.700 619,012 +500 0.37% 3,528,368
2014-12-04 2014-12-02 5.700 618,512 -9,500 0.37% 3,525,518
2014-12-03 2014-12-01 5.900 628,012 -3,000 0.37% 3,705,271
2014-12-02 2014-11-28 5.900 631,012 -500 0.37% 3,722,971
2014-12-01 2014-11-27 6.000 631,512 -2,975 0.37% 3,789,072
2014-11-28 2014-11-26 6.400 634,487 +1,700 0.38% 4,060,717
2014-11-27 2014-11-25 6.500 632,787 -2,026,762 0.37% 4,113,115
2014-11-14 2014-11-12 6.920 2,659,549 +1,994,662 1.57% 18,404,079
2014-11-13 2014-11-11 6.640 664,887 -11,950 0.39% 4,414,850
2014-11-12 2014-11-10 6.680 676,837 -9,350 0.40% 4,521,271
2014-11-11 2014-11-07 6.520 686,187 +8,000 0.41% 4,473,939
2014-11-07 2014-11-05 6.800 678,187 +4,250 0.40% 4,611,672
2014-11-06 2014-11-04 7.080 673,937 +3,900 0.40% 4,771,474
2014-11-05 2014-11-03 6.840 670,037 -750 0.40% 4,583,053
2014-11-04 2014-10-31 6.840 670,787 -250 0.40% 4,588,183
2014-11-03 2014-10-30 6.720 671,037 -875 0.40% 4,509,369
2014-10-31 2014-10-29 6.520 671,912 -1,000 0.40% 4,380,866
2014-10-30 2014-10-28 6.360 672,912 +2,500 0.40% 4,279,720
2014-10-29 2014-10-27 6.320 670,412 -875 0.40% 4,237,004
2014-10-28 2014-10-24 6.440 671,287 -2,500 0.40% 4,323,088
2014-10-23 2014-10-21 6.720 673,787 +4,500 0.40% 4,527,849
2014-10-22 2014-10-20 6.720 669,287 -650 0.40% 4,497,609
2014-10-21 2014-10-17 6.680 669,937 -250 0.40% 4,475,179
2014-10-17 2014-10-15 6.880 670,187 -200 0.40% 4,610,887
2014-10-14 2014-10-10 6.880 670,387 -400 0.40% 4,612,263
2014-10-13 2014-10-09 6.920 670,787 -775 0.40% 4,641,846
2014-10-10 2014-10-08 7.000 671,562 -250 0.40% 4,700,934
2014-10-08 2014-10-06 7.120 671,812 -7,000 0.40% 4,783,301
2014-10-07 2014-10-03 6.880 678,812 +21,300 0.40% 4,670,227
2014-10-06 2014-09-30 6.760 657,512 -12,800 0.39% 4,444,781
2014-10-03 2014-09-29 6.880 670,312 +3,500 0.40% 4,611,747
2014-09-30 2014-09-26 7.120 666,812 -4,500 0.39% 4,747,701
2014-09-29 2014-09-25 7.480 671,312 -10,000 0.40% 5,021,414
2014-09-26 2014-09-24 7.600 681,312 +4,800 0.40% 5,177,971
2014-09-25 2014-09-23 7.760 676,512 -6,700 0.40% 5,249,733
2014-09-24 2014-09-22 7.440 683,212 -6,775 0.40% 5,083,097
2014-09-05 2014-09-03 9.080 689,987 +2,500 0.41% 6,265,082
2014-09-03 2014-09-01 8.920 687,487 +750 0.41% 6,132,384
2014-09-01 2014-08-28 9.120 686,737 -250 0.41% 6,263,041
2014-08-29 2014-08-27 9.280 686,987 +2,500 0.41% 6,375,239
2014-08-28 2014-08-26 9.240 684,487 +17,500 0.41% 6,324,660
2014-08-27 2014-08-25 9.440 666,987 -3,175 0.39% 6,296,357
2014-08-26 2014-08-22 9.960 670,162 -1,850 0.40% 6,674,814
2014-08-25 2014-08-21 10.000 672,012 +4,250 0.40% 6,720,120
2014-08-22 2014-08-20 10.400 667,762 -750 0.40% 6,944,725
2014-08-21 2014-08-19 8.960 668,512 -2,500 0.40% 5,989,868
2014-08-20 2014-08-18 8.960 671,012 -2,500 0.40% 6,012,268
2014-08-19 2014-08-15 9.040 673,512 -1,475 0.40% 6,088,548
2014-08-18 2014-08-14 8.840 674,987 -1,000 0.40% 5,966,885
2014-08-15 2014-08-13 8.960 675,987 +5,000 0.40% 6,056,844
2014-08-14 2014-08-12 8.760 670,987 -2,500 0.40% 5,877,846
2014-08-13 2014-08-11 8.800 673,487 +3,750 0.40% 5,926,686
2014-08-12 2014-08-08 8.640 669,737 -250 0.40% 5,786,528
2014-08-08 2014-08-06 8.680 669,987 -2,500 0.40% 5,815,487
2014-08-07 2014-08-05 8.760 672,487 -250 0.40% 5,890,986
2014-08-06 2014-08-04 8.880 672,737 -18,350 0.40% 5,973,905
2014-08-05 2014-08-01 8.760 691,087 -2,000 0.41% 6,053,922
2014-08-04 2014-07-31 8.920 693,087 -22,250 0.41% 6,182,336
2014-08-01 2014-07-30 8.760 715,337 +9,150 0.42% 6,266,352
2014-07-31 2014-07-29 9.080 706,187 -3,875 0.42% 6,412,178
2014-07-29 2014-07-25 9.000 710,062 +2,475 0.42% 6,390,558
2014-07-28 2014-07-24 8.800 707,587 -4,725 0.42% 6,226,766
2014-07-25 2014-07-23 8.520 712,312 -1,625 0.42% 6,068,898
2014-07-23 2014-07-21 8.360 713,937 +1,500 0.42% 5,968,513
2014-07-22 2014-07-18 8.360 712,437 +9,500 0.42% 5,955,973
2014-07-18 2014-07-16 8.720 702,937 -2,775 0.42% 6,129,611
2014-07-17 2014-07-15 8.800 705,712 +3,425 0.42% 6,210,266
2014-07-16 2014-07-14 8.520 702,287 +3,750 0.42% 5,983,485
2014-07-15 2014-07-11 8.640 698,537 +1,250 0.41% 6,035,360
2014-07-14 2014-07-10 9.000 697,287 -6,250 0.41% 6,275,583
2014-07-11 2014-07-09 8.760 703,537 -1,250 0.42% 6,162,984
2014-07-10 2014-07-08 8.880 704,787 -2,250 0.42% 6,258,509
2014-07-09 2014-07-07 8.840 707,037 +1,250 0.42% 6,250,207
2014-07-08 2014-07-04 8.920 705,787 -3,000 0.42% 6,295,620
2014-07-07 2014-07-03 9.240 708,787 +21,500 0.42% 6,549,192
2014-07-04 2014-07-02 8.480 687,287 -22,500 0.41% 5,828,194
2014-07-03 2014-06-30 8.600 709,787 +6,000 0.42% 6,104,168
2014-07-02 2014-06-27 8.800 703,787 +2,000 0.42% 6,193,326
2014-06-30 2014-06-26 8.880 701,787 +6,250 0.42% 6,231,869
2014-06-27 2014-06-25 8.320 695,537 +1,000 0.41% 5,786,868
2014-06-26 2014-06-24 8.520 694,537 +4,000 0.41% 5,917,455
2014-06-25 2014-06-23 8.400 690,537 +6,250 0.41% 5,800,511
2014-06-24 2014-06-20 8.920 684,287 -4,675 0.41% 6,103,840
2014-06-23 2014-06-19 8.960 688,962 +3,750 0.41% 6,173,100
2014-06-20 2014-06-18 9.440 685,212 +7,500 0.41% 6,468,401
2014-06-19 2014-06-17 9.520 677,712 -6,000 0.40% 6,451,818
2014-06-18 2014-06-16 9.200 683,712 +2,625 0.40% 6,290,150
2014-06-17 2014-06-13 9.560 681,087 -1,250 0.40% 6,511,192
2014-06-16 2014-06-12 9.960 682,337 -3,750 0.40% 6,796,077
2014-06-13 2014-06-11 10.200 686,087 -8,175 0.41% 6,998,087
2014-06-12 2014-06-10 9.640 694,262 -2,000 0.41% 6,692,686
2014-06-11 2014-06-09 9.680 696,262 +3,975 0.41% 6,739,816
2014-06-10 2014-06-06 8.840 692,287 -3,775 0.41% 6,119,817
2014-06-09 2014-06-05 9.000 696,062 -11,100 0.41% 6,264,558
2014-06-06 2014-06-04 7.400 707,162 -8,000 0.42% 5,232,999
2014-06-05 2014-06-03 7.720 715,162 +11,725 0.42% 5,521,051
2014-06-04 2014-05-30 6.440 703,437 +2,000 0.42% 4,530,134
2014-06-03 2014-05-29 6.880 701,437 -11,750 0.42% 4,825,887
2014-05-30 2014-05-28 7.240 713,187 +500 0.42% 5,163,474
2014-05-28 2014-05-26 7.400 712,687 -2,250 0.42% 5,273,884
2014-05-27 2014-05-23 7.360 714,937 -1,250 0.42% 5,261,936
2014-05-26 2014-05-22 8.040 716,187 +29,600 0.42% 5,758,143
2014-05-23 2014-05-21 6.880 686,587 +4,000 0.41% 4,723,719
2014-05-22 2014-05-20 6.040 682,587 +2,000 0.40% 4,122,825
2014-05-21 2014-05-19 6.200 680,587 +2,000 0.40% 4,219,639
2014-05-20 2014-05-16 6.160 678,587 -250 0.40% 4,180,096
2014-05-16 2014-05-14 6.400 678,837 -250 0.40% 4,344,557
2014-05-15 2014-05-13 6.560 679,087 +2,500 0.40% 4,454,811
2014-05-14 2014-05-12 6.760 676,587 +2,500 0.40% 4,573,728
2014-05-13 2014-05-09 6.360 674,087 +1,825 0.40% 4,287,193
2014-05-12 2014-05-08 6.160 672,262 +4,250 0.40% 4,141,134
2014-05-08 2014-05-05 6.280 668,012 -1,250 0.40% 4,195,115
2014-05-05 2014-04-30 6.520 669,262 +2,500 0.40% 4,363,588
2014-05-02 2014-04-29 6.600 666,762 +3,750 0.39% 4,400,629
2014-04-29 2014-04-25 7.040 663,012 -4,000 0.39% 4,667,604
2014-04-28 2014-04-24 7.080 667,012 -1,250 0.39% 4,722,445
2014-04-24 2014-04-22 7.160 668,262 +1,325 0.40% 4,784,756
2014-04-23 2014-04-17 7.040 666,937 +1,250 0.39% 4,695,236
2014-04-22 2014-04-16 6.960 665,687 -3,750 0.39% 4,633,182
2014-04-17 2014-04-15 7.120 669,437 +5,750 0.40% 4,766,391
2014-04-16 2014-04-14 7.520 663,687 -1,500 0.39% 4,990,926
2014-04-14 2014-04-10 7.760 665,187 -1,250 0.39% 5,161,851
2014-04-11 2014-04-09 7.800 666,437 +200 0.39% 5,198,209
2014-04-10 2014-04-08 8.000 666,237 +1,000 0.39% 5,329,896
2014-04-08 2014-04-04 8.480 665,237 -875 0.39% 5,641,210
2014-04-07 2014-04-03 8.440 666,112 +9,050 0.39% 5,621,985
2014-04-03 2014-04-01 8.520 657,062 +11,650 0.39% 5,598,168
2014-04-02 2014-03-31 8.600 645,412 +1,000 0.38% 5,550,543
2014-03-31 2014-03-27 8.560 644,412 +500 0.38% 5,516,167
2014-03-28 2014-03-26 8.640 643,912 -2,450 0.38% 5,563,400
2014-03-27 2014-03-25 8.760 646,362 -5,000 0.38% 5,662,131
2014-03-26 2014-03-24 8.840 651,362 -650 0.39% 5,758,040
2014-03-25 2014-03-21 8.600 652,012 -250 0.39% 5,607,303
2014-03-21 2014-03-19 8.760 652,262 -2,950 0.39% 5,713,815
2014-03-20 2014-03-18 8.800 655,212 +4,300 0.39% 5,765,866
2014-03-18 2014-03-14 8.880 650,912 +1,750 0.39% 5,780,099
2014-03-17 2014-03-13 8.960 649,162 -2,000 0.38% 5,816,492
2014-03-13 2014-03-11 9.200 651,162 +2,500 0.39% 5,990,690
2014-03-12 2014-03-10 9.280 648,662 -1,325 0.38% 6,019,583
2014-03-11 2014-03-07 9.240 649,987 +3,250 0.38% 6,005,880
2014-03-10 2014-03-06 9.000 646,737 +4,250 0.38% 5,820,633
2014-03-07 2014-03-05 9.320 642,487 +1,000 0.38% 5,987,979
2014-03-05 2014-03-03 9.200 641,487 +5,000 0.38% 5,901,680
2014-03-03 2014-02-27 9.360 636,487 +3,500 0.38% 5,957,518
2014-02-27 2014-02-25 9.360 632,987 -550 0.37% 5,924,758
2014-02-26 2014-02-24 9.560 633,537 +5,000 0.38% 6,056,614
2014-02-24 2014-02-20 9.680 628,537 -1,250 0.37% 6,084,238
2014-02-20 2014-02-18 9.560 629,787 -375 0.37% 6,020,764
2014-02-17 2014-02-13 9.480 630,162 -250 0.37% 5,973,936
2014-02-14 2014-02-12 9.440 630,412 +5,000 0.37% 5,951,089
2014-02-13 2014-02-11 9.440 625,412 -7,500 0.37% 5,903,889
2014-02-12 2014-02-10 9.440 632,912 -450 0.37% 5,974,689
2014-02-07 2014-02-05 9.560 633,362 -1,500 0.37% 6,054,941
2014-02-05 2014-01-30 9.760 634,862 -1,000 0.38% 6,196,253
2014-01-24 2014-01-22 9.720 635,862 -2,500 0.38% 6,180,579
2014-01-16 2014-01-14 9.920 638,362 -12,150 0.38% 6,332,551
2014-01-15 2014-01-13 10.400 650,512 -5,100 0.39% 6,765,325
2014-01-14 2014-01-10 9.960 655,612 -4,500 0.39% 6,529,896
2014-01-13 2014-01-09 10.000 660,112 +400 0.39% 6,601,120
2014-01-10 2014-01-08 9.560 659,712 -3,450 0.39% 6,306,847
2014-01-09 2014-01-07 9.400 663,162 -4,025 0.39% 6,233,723
2014-01-08 2014-01-06 9.480 667,187 +1,900 0.39% 6,324,933
2014-01-06 2014-01-02 9.680 665,287 -2,250 0.39% 6,439,978
2014-01-03 2013-12-31 9.720 667,537 -2,250 0.40% 6,488,460
2013-12-30 2013-12-24 9.360 669,787 -1,250 0.40% 6,269,206
2013-12-23 2013-12-19 9.440 671,037 -500 0.40% 6,334,589
2013-12-19 2013-12-17 9.480 671,537 +4,500 0.40% 6,366,171
2013-12-18 2013-12-16 9.840 667,037 +500 0.39% 6,563,644
2013-12-17 2013-12-13 9.920 666,537 +2,500 0.39% 6,612,047
2013-12-16 2013-12-12 9.920 664,037 +3,050 0.39% 6,587,247
2013-12-13 2013-12-11 10.200 660,987 +4,500 0.39% 6,742,067
2013-12-10 2013-12-06 10.000 656,487 +10,000 0.39% 6,564,870
2013-12-09 2013-12-05 10.000 646,487 +5,000 0.38% 6,464,870
2013-12-04 2013-12-02 10.600 641,487 -6,250 0.38% 6,799,762
2013-12-02 2013-11-28 10.600 647,737 +5,000 0.38% 6,866,012
2013-11-29 2013-11-27 10.400 642,737 +9,525 0.38% 6,684,465
2013-11-28 2013-11-26 10.200 633,212 -1,500 0.37% 6,458,762
2013-11-27 2013-11-25 10.800 634,712 -45,050 0.38% 6,854,890
2013-11-26 2013-11-22 10.800 679,762 -4,525 0.40% 7,341,430
2013-11-25 2013-11-21 11.200 684,287 +1,000 0.41% 7,664,014
2013-11-22 2013-11-20 10.600 683,287 +43,125 0.40% 7,242,842
2013-11-21 2013-11-19 9.960 640,162 -500 0.38% 6,376,014
2013-11-20 2013-11-18 10.000 640,662 -4,500 0.38% 6,406,620
2013-11-19 2013-11-15 9.840 645,162 -2,500 0.38% 6,348,394
2013-11-15 2013-11-13 9.600 647,662 -250 0.38% 6,217,555
2013-11-13 2013-11-11 10.000 647,912 +2,500 0.38% 6,479,120
2013-11-08 2013-11-06 10.000 645,412 -2,500 0.38% 6,454,120
2013-11-07 2013-11-05 10.200 647,912 -1,225 0.38% 6,608,702
2013-11-06 2013-11-04 10.200 649,137 +1,850 0.38% 6,621,197
2013-11-05 2013-11-01 10.400 647,287 +5,500 0.38% 6,731,785
2013-11-04 2013-10-31 10.800 641,787 -6,750 0.38% 6,931,300
2013-10-31 2013-10-29 9.920 648,537 -2,675 0.38% 6,433,487
2013-10-29 2013-10-25 9.960 651,212 +600 0.39% 6,486,072
2013-10-28 2013-10-24 10.000 650,612 +2,000 0.39% 6,506,120
2013-10-25 2013-10-23 10.200 648,612 +14,250 0.38% 6,615,842
2013-10-23 2013-10-21 10.200 634,362 +11,350 0.38% 6,470,492
2013-10-22 2013-10-18 10.400 623,012 +250 0.37% 6,479,325
2013-10-21 2013-10-17 11.200 622,762 +6,625 0.37% 6,974,934
2013-10-18 2013-10-16 9.520 616,137 -5,006 0.36% 5,865,624
2013-10-17 2013-10-15 9.720 621,143 -1,250 0.37% 6,037,510
2013-10-10 2013-10-08 9.760 622,393 -1,000 0.37% 6,074,556
2013-10-08 2013-10-04 9.680 623,393 -825 0.37% 6,034,444
2013-10-04 2013-10-02 9.480 624,218 +2,075 0.37% 5,917,587
2013-09-30 2013-09-26 9.800 622,143 +1,250 0.37% 6,097,001
2013-09-25 2013-09-23 10.000 620,893 -2,500 0.37% 6,208,930
2013-09-19 2013-09-17 10.000 623,393 -3,000 0.37% 6,233,930
2013-09-18 2013-09-16 10.000 626,393 -1,750 0.37% 6,263,930
2013-09-17 2013-09-13 10.000 628,143 +2,500 0.37% 6,281,430
2013-09-16 2013-09-12 10.200 625,643 +1,600 0.37% 6,381,559
2013-09-13 2013-09-11 10.400 624,043 +2,500 0.37% 6,490,047
2013-09-12 2013-09-10 10.600 621,543 +7,075 0.37% 6,588,356
2013-09-11 2013-09-09 10.200 614,468 +1,250 0.36% 6,267,574
2013-09-10 2013-09-06 10.200 613,218 +5,000 0.36% 6,254,824
2013-09-09 2013-09-05 10.400 608,218 +175 0.36% 6,325,467
2013-09-06 2013-09-04 10.400 608,043 -75 0.36% 6,323,647
2013-09-04 2013-09-02 10.600 608,118 -750 0.36% 6,446,051
2013-09-02 2013-08-29 10.400 608,868 -2,500 0.36% 6,332,227
2013-08-29 2013-08-27 10.400 611,368 +2,500 0.36% 6,358,227
2013-08-28 2013-08-26 10.400 608,868 -250 0.36% 6,332,227
2013-08-22 2013-08-20 10.400 609,118 +2,500 0.36% 6,334,827
2013-08-20 2013-08-16 10.600 606,618 +2,500 0.36% 6,430,151
2013-08-19 2013-08-15 10.800 604,118 -2,250 0.36% 6,524,474
2013-08-16 2013-08-13 11.400 606,368 +14,500 0.36% 6,912,595
2013-08-15 2013-08-12 11.000 591,868 -3,750 0.35% 6,510,548
2013-08-13 2013-08-09 10.800 595,618 +4,750 0.35% 6,432,674
2013-08-12 2013-08-08 9.600 590,868 +500 0.35% 5,672,333
2013-08-09 2013-08-07 9.720 590,368 +2,525 0.35% 5,738,377
2013-08-06 2013-08-02 9.840 587,843 -2,500 0.35% 5,784,375
2013-08-02 2013-07-31 9.400 590,343 +400 0.35% 5,549,224
2013-07-26 2013-07-24 10.400 589,943 +2,500 0.35% 6,135,407
2013-07-25 2013-07-23 10.200 587,443 +750 0.35% 5,991,919
2013-07-24 2013-07-22 9.880 586,693 -1,250 0.35% 5,796,527
2013-07-23 2013-07-19 10.000 587,943 +2,150 0.35% 5,879,430
2013-07-18 2013-07-16 10.200 585,793 -250 0.35% 5,975,089
2013-07-15 2013-07-11 10.400 586,043 +2,500 0.35% 6,094,847
2013-07-12 2013-07-10 10.400 583,543 +1,750 0.35% 6,068,847
2013-07-11 2013-07-09 11.000 581,793 +5,050 0.34% 6,399,723
2013-07-09 2013-07-05 9.480 576,743 +250 0.34% 5,467,524
2013-07-08 2013-07-04 9.400 576,493 +1,250 0.34% 5,419,034
2013-07-04 2013-07-02 8.960 575,243 -2,500 0.34% 5,154,177
2013-07-02 2013-06-27 9.200 577,743 -1,000 0.34% 5,315,236
2013-06-27 2013-06-25 9.040 578,743 -1,750 0.34% 5,231,837
2013-06-26 2013-06-24 9.040 580,493 -2,000 0.34% 5,247,657
2013-06-25 2013-06-21 9.320 582,493 +250 0.34% 5,428,835
2013-06-19 2013-06-17 10.200 582,243 -1,375 0.34% 5,938,879
2013-06-14 2013-06-11 9.960 583,618 -600 0.35% 5,812,835
2013-06-11 2013-06-07 10.800 584,218 +1,250 0.35% 6,309,554
2013-06-10 2013-06-06 10.800 582,968 +2,650 0.35% 6,296,054
2013-06-07 2013-06-05 11.000 580,318 +3,000 0.34% 6,383,498
2013-06-06 2013-06-04 11.800 577,318 -5,000 0.34% 6,812,352
2013-06-05 2013-06-03 11.800 582,318 +2,450 0.34% 6,871,352
2013-06-04 2013-05-31 12.000 579,868 +500 0.34% 6,958,416
2013-05-29 2013-05-27 12.400 579,368 +2,500 0.34% 7,184,163
2013-05-27 2013-05-23 12.000 576,868 -7,500 0.34% 6,922,416
2013-05-23 2013-05-21 12.600 584,368 +4,000 0.35% 7,363,037
2013-05-22 2013-05-20 13.000 580,368 -200 0.34% 7,544,784
2013-05-16 2013-05-14 12.800 580,568 +7,600 0.34% 7,431,270
2013-05-14 2013-05-10 12.600 572,968 -1,750 0.34% 7,219,397
2013-05-13 2013-05-09 13.200 574,718 -250 0.34% 7,586,278
2013-05-09 2013-05-07 13.400 574,968 -500 0.34% 7,704,571
2013-05-08 2013-05-06 13.000 575,468 +2,500 0.34% 7,481,084
2013-05-06 2013-05-02 12.800 572,968 -2,250 0.34% 7,333,990
2013-05-02 2013-04-29 13.000 575,218 +2,250 0.34% 7,477,834
2013-04-29 2013-04-25 13.800 572,968 -16,250 0.34% 7,906,958
2013-04-24 2013-04-22 12.600 589,218 -5,000 0.35% 7,424,147
2013-04-18 2013-04-16 12.400 594,218 -2,500 0.35% 7,368,303
2013-04-17 2013-04-15 12.600 596,718 -3 0.35% 7,518,647
2013-04-15 2013-04-11 12.800 596,721 -5,000 0.35% 7,638,029
2013-04-12 2013-04-10 12.800 601,721 -1,250 0.36% 7,702,029
2013-04-11 2013-04-09 13.000 602,971 +250 0.36% 7,838,623
2013-04-05 2013-04-02 13.200 602,721 -1,500 0.36% 7,955,917
2013-04-03 2013-03-28 12.400 604,221 +2,250 0.36% 7,492,340
2013-04-02 2013-03-27 12.600 601,971 -1,750 0.36% 7,584,835
2013-03-28 2013-03-26 13.000 603,721 -4,100 0.36% 7,848,373
2013-03-27 2013-03-25 13.200 607,821 +13,750 0.36% 8,023,237
2013-03-26 2013-03-22 13.400 594,071 +5,000 0.35% 7,960,551
2013-03-25 2013-03-21 13.200 589,071 +7,500 0.35% 7,775,737
2013-03-22 2013-03-20 13.400 581,571 +1,000 0.34% 7,793,051
2013-03-20 2013-03-18 13.400 580,571 -3,000 0.34% 7,779,651
2013-03-19 2013-03-15 13.800 583,571 -1,500 0.35% 8,053,280
2013-03-18 2013-03-14 14.600 585,071 -750 0.35% 8,542,037
2013-03-15 2013-03-13 14.200 585,821 +300 0.35% 8,318,658
2013-03-14 2013-03-12 14.800 585,521 +2,200 0.35% 8,665,711
2013-03-13 2013-03-11 15.200 583,321 +6,625 0.35% 8,866,479
2013-03-12 2013-03-08 14.600 576,696 +1,125 0.34% 8,419,762
2013-03-07 2013-03-05 15.000 575,571 -2,000 0.34% 8,633,565
2013-03-05 2013-03-01 15.200 577,571 +2,750 0.34% 8,779,079
2013-03-04 2013-02-28 15.800 574,821 +3,250 0.34% 9,082,172
2013-02-28 2013-02-26 15.000 571,571 +2,500 0.34% 8,573,565
2013-02-27 2013-02-25 15.000 569,071 +250 0.34% 8,536,065
2013-02-25 2013-02-21 15.400 568,821 +6,375 0.34% 8,759,843
2013-02-21 2013-02-19 16.000 562,446 -3,250 0.33% 8,999,136
2013-02-18 2013-02-14 17.000 565,696 -500 0.33% 9,616,832
2013-02-15 2013-02-08 16.800 566,196 -4,250 0.34% 9,512,093
2013-02-08 2013-02-06 17.200 570,446 -750 0.34% 9,811,671
2013-02-05 2013-02-01 16.800 571,196 -400 0.34% 9,596,093
2013-02-04 2013-01-31 16.200 571,596 +2,500 0.34% 9,259,855
2013-02-01 2013-01-30 17.000 569,096 +2,500 0.34% 9,674,632
2013-01-31 2013-01-29 16.800 566,596 -525 0.34% 9,518,813
2013-01-28 2013-01-24 17.200 567,121 -1,000 0.34% 9,754,481
2013-01-25 2013-01-23 17.200 568,121 +3,600 0.34% 9,771,681
2013-01-24 2013-01-22 17.800 564,521 -6,250 0.33% 10,048,474
2013-01-23 2013-01-21 18.400 570,771 -2,750 0.34% 10,502,186
2013-01-22 2013-01-18 18.400 573,521 +1,200 0.34% 10,552,786
2013-01-21 2013-01-17 17.800 572,321 -250 0.34% 10,187,314
2013-01-18 2013-01-16 18.200 572,571 -8,750 0.34% 10,420,792
2013-01-17 2013-01-15 18.200 581,321 -10,450 0.34% 10,580,042
2013-01-16 2013-01-14 19.200 591,771 -750 0.35% 11,362,003
2013-01-15 2013-01-11 19.400 592,521 +9,450 0.35% 11,494,907
2013-01-14 2013-01-10 20.800 583,071 -11,250 0.35% 12,127,877
2013-01-11 2013-01-09 19.800 594,321 +2,350 0.35% 11,767,556
2013-01-10 2013-01-08 19.000 591,971 -15,525 0.35% 11,247,449
2013-01-09 2013-01-07 17.200 607,496 +2,250 0.36% 10,448,931
2013-01-08 2013-01-04 16.600 605,246 +16,750 0.36% 10,047,084
2013-01-07 2013-01-03 17.000 588,496 +2,750 0.35% 10,004,432
2013-01-04 2013-01-02 15.800 585,746 -625 0.35% 9,254,787
2013-01-03 2012-12-31 15.000 586,371 -4,000 0.35% 8,795,565
2013-01-02 2012-12-27 14.800 590,371 +1,000 0.35% 8,737,491
2012-12-27 2012-12-20 14.600 589,371 -3,000 0.35% 8,604,817
2012-12-21 2012-12-19 15.400 592,371 -625 0.35% 9,122,513
2012-12-20 2012-12-18 15.000 592,996 -3,450 0.35% 8,894,940
2012-12-19 2012-12-17 14.200 596,446 -800 0.35% 8,469,533
2012-12-18 2012-12-14 14.000 597,246 -1,750 0.35% 8,361,444
2012-12-17 2012-12-13 14.200 598,996 -4,025 0.35% 8,505,743
2012-12-14 2012-12-12 13.600 603,021 +1,750 0.36% 8,201,086
2012-12-13 2012-12-11 13.400 601,271 -4,000 0.36% 8,057,031
2012-12-12 2012-12-10 13.400 605,271 +425 0.36% 8,110,631
2012-12-11 2012-12-07 14.000 604,846 +8,225 0.36% 8,467,844
2012-12-10 2012-12-06 13.400 596,621 +525 0.35% 7,994,721
2012-12-07 2012-12-05 13.600 596,096 +1,000 0.35% 8,106,906
2012-12-06 2012-12-04 13.200 595,096 +2,750 0.35% 7,855,267
2012-12-05 2012-12-03 13.000 592,346 -750 0.35% 7,700,498
2012-12-04 2012-11-30 12.800 593,096 +950 0.35% 7,591,629
2012-12-03 2012-11-29 13.200 592,146 +175 0.35% 7,816,327
2012-11-30 2012-11-28 12.600 591,971 -2,000 0.35% 7,458,835
2012-11-28 2012-11-26 14.200 593,971 +1,250 0.35% 8,434,388
2012-11-27 2012-11-23 14.600 592,721 +7,500 0.35% 8,653,727
2012-11-26 2012-11-22 14.000 585,221 +2,250 0.35% 8,193,094
2012-11-23 2012-11-21 14.000 582,971 -300 0.35% 8,161,594
2012-11-22 2012-11-20 14.200 583,271 -250 0.35% 8,282,448
2012-11-21 2012-11-19 14.000 583,521 +1,500 0.35% 8,169,294
2012-11-20 2012-11-16 14.000 582,021 -3,250 0.34% 8,148,294
2012-11-19 2012-11-15 14.400 585,271 -2,000 0.35% 8,427,902
2012-11-16 2012-11-14 14.800 587,271 -4,000 0.35% 8,691,611
2012-11-15 2012-11-13 14.600 591,271 -375 0.35% 8,632,557
2012-11-14 2012-11-12 15.400 591,646 -3,000 0.35% 9,111,348
2012-11-13 2012-11-09 15.600 594,646 -1,750 0.35% 9,276,478
2012-11-12 2012-11-08 15.200 596,396 +750 0.35% 9,065,219
2012-11-09 2012-11-07 16.000 595,646 +4,250 0.35% 9,530,336
2012-11-08 2012-11-06 16.400 591,396 +500 0.35% 9,698,894
2012-11-07 2012-11-05 16.600 590,896 -3,700 0.35% 9,808,874
2012-11-06 2012-11-02 15.400 594,596 -1,050 0.35% 9,156,778
2012-11-05 2012-11-01 15.200 595,646 +4,825 0.35% 9,053,819
2012-11-02 2012-10-31 14.800 590,821 +625 0.35% 8,744,151
2012-11-01 2012-10-30 14.400 590,196 -3,000 0.35% 8,498,822
2012-10-31 2012-10-29 14.800 593,196 +2,500 0.35% 8,779,301
2012-10-30 2012-10-26 14.800 590,696 -7,775 0.35% 8,742,301
2012-10-29 2012-10-25 16.000 598,471 +18,925 0.35% 9,575,536
2012-10-26 2012-10-24 15.200 579,546 +5,450 0.34% 8,809,099
2012-10-25 2012-10-22 14.200 574,096 +300 0.34% 8,152,163
2012-10-24 2012-10-19 13.600 573,796 +9,525 0.34% 7,803,626
2012-10-22 2012-10-18 13.600 564,271 -15,978 0.33% 7,674,086
2012-10-19 2012-10-17 13.000 580,249 +6,209 0.34% 7,543,237
2012-10-18 2012-10-16 13.000 574,040 +1,750 0.34% 7,462,520
2012-10-17 2012-10-15 12.800 572,290 -1,425 0.34% 7,325,312
2012-10-12 2012-10-10 13.200 573,715 +13 0.34% 7,573,038
2012-10-11 2012-10-09 13.600 573,702 +125 0.34% 7,802,347
2012-10-10 2012-10-08 13.200 573,577 +18,475 0.34% 7,571,216
2012-10-09 2012-10-05 13.400 555,102 +825 0.33% 7,438,367
2012-10-08 2012-10-04 13.200 554,277 -1,000 0.33% 7,316,456
2012-10-05 2012-10-03 13.600 555,277 +500 0.33% 7,551,767
2012-10-04 2012-09-28 13.000 554,777 +1,250 0.33% 7,212,101
2012-10-03 2012-09-27 12.600 553,527 -3,000 0.33% 6,974,440
2012-09-28 2012-09-26 12.400 556,527 +1,500 0.33% 6,900,935
2012-09-27 2012-09-25 12.800 555,027 +1,000 0.33% 7,104,346
2012-09-26 2012-09-24 12.800 554,027 -1,975 0.33% 7,091,546
2012-09-24 2012-09-20 13.200 556,002 -3,500 0.33% 7,339,226
2012-09-21 2012-09-19 13.600 559,502 +4,750 0.33% 7,609,227
2012-09-20 2012-09-18 13.600 554,752 -9,500 0.33% 7,544,627
2012-09-19 2012-09-17 12.600 564,252 -21,000 0.33% 7,109,575
2012-09-18 2012-09-14 12.800 585,252 +500 0.35% 7,491,226
2012-09-17 2012-09-13 12.000 584,752 +1,950 0.35% 7,017,024
2012-09-14 2012-09-12 12.200 582,802 +1,750 0.35% 7,110,184
2012-09-13 2012-09-11 12.200 581,052 -1,325 0.34% 7,088,834
2012-09-11 2012-09-07 12.600 582,377 -3,500 0.34% 7,337,950
2012-09-10 2012-09-06 12.200 585,877 +500 0.35% 7,147,699
2012-09-07 2012-09-05 12.000 585,377 -2,750 0.35% 7,024,524
2012-09-06 2012-09-04 12.800 588,127 +2,000 0.35% 7,528,026
2012-09-04 2012-08-31 13.400 586,127 -3,000 0.35% 7,854,102
2012-08-29 2012-08-27 13.800 589,127 -2,500 0.35% 8,129,953
2012-08-28 2012-08-24 14.200 591,627 +3,000 0.35% 8,401,103
2012-08-27 2012-08-23 14.600 588,627 -1,750 0.35% 8,593,954
2012-08-22 2012-08-20 13.400 590,377 +500 0.35% 7,911,052
2012-08-20 2012-08-16 13.400 589,877 -5,000 0.35% 7,904,352
2012-08-17 2012-08-15 13.800 594,877 -1,750 0.35% 8,209,303
2012-08-16 2012-08-14 14.200 596,627 -2,825 0.35% 8,472,103
2012-08-15 2012-08-13 14.200 599,452 +250 0.35% 8,512,218
2012-08-14 2012-08-10 14.200 599,202 +3,500 0.35% 8,508,668
2012-08-13 2012-08-09 14.800 595,702 +9,125 0.35% 8,816,390
2012-08-10 2012-08-08 14.600 586,577 +3,425 0.35% 8,564,024
2012-08-09 2012-08-07 13.600 583,152 -2,500 0.35% 7,930,867
2012-08-08 2012-08-06 13.600 585,652 +2,500 0.35% 7,964,867
2012-08-07 2012-08-03 13.800 583,152 +4,250 0.35% 8,047,498
2012-08-06 2012-08-02 13.800 578,902 +2,750 0.34% 7,988,848
2012-08-03 2012-08-01 12.200 576,152 +1,000 0.34% 7,029,054
2012-08-02 2012-07-31 12.200 575,152 +1,250 0.34% 7,016,854
2012-08-01 2012-07-30 12.400 573,902 -12,700 0.34% 7,116,385
2012-07-31 2012-07-27 12.400 586,602 +750 0.35% 7,273,865
2012-07-30 2012-07-26 12.200 585,852 +1,225 0.35% 7,147,394
2012-07-26 2012-07-24 12.800 584,627 +250 0.35% 7,483,226
2012-07-23 2012-07-19 13.800 584,377 -500 0.35% 8,064,403
2012-07-20 2012-07-18 14.000 584,877 -1,500 0.35% 8,188,278
2012-07-19 2012-07-17 14.200 586,377 +8,950 0.35% 8,326,553
2012-07-17 2012-07-13 14.600 577,427 -250 0.34% 8,430,434
2012-07-16 2012-07-12 14.200 577,677 -7,350 0.34% 8,203,013
2012-07-13 2012-07-11 14.600 585,027 -14,250 0.35% 8,541,394
2012-07-11 2012-07-09 15.400 599,277 -975 0.35% 9,228,866
2012-07-10 2012-07-06 15.800 600,252 -3,500 0.36% 9,483,982
2012-07-09 2012-07-05 15.000 603,752 -7,800 0.36% 9,056,280
2012-07-06 2012-07-04 15.000 611,552 +3,400 0.36% 9,173,280
2012-07-05 2012-07-03 14.400 608,152 -18,425 0.36% 8,757,389
2012-07-04 2012-06-29 16.400 626,577 +375 0.37% 10,275,863
2012-07-03 2012-06-28 16.800 626,202 +1,750 0.37% 10,520,194
2012-06-28 2012-06-26 17.200 624,452 +50 0.37% 10,740,574
2012-06-27 2012-06-25 17.200 624,402 -1,000 0.37% 10,739,714
2012-06-26 2012-06-22 17.800 625,402 -14,875 0.37% 11,132,156
2012-06-25 2012-06-21 17.600 640,277 +3,500 0.38% 11,268,875
2012-06-22 2012-06-20 17.800 636,777 -4,825 0.38% 11,334,631
2012-06-20 2012-06-18 17.600 641,602 +4,575 0.38% 11,292,195
2012-06-19 2012-06-15 17.400 637,027 +1,600 0.38% 11,084,270
2012-06-18 2012-06-14 17.200 635,427 +300 0.38% 10,929,344
2012-06-15 2012-06-13 17.600 635,127 -500 0.38% 11,178,235
2012-06-14 2012-06-12 17.200 635,627 -2,750 0.38% 10,932,784
2012-06-13 2012-06-11 17.600 638,377 -5,600 0.38% 11,235,435
2012-06-12 2012-06-08 20.400 643,977 -3,750 0.38% 13,137,131
2012-06-11 2012-06-07 20.400 647,727 +5,500 0.38% 13,213,631
2012-06-06 2012-06-04 20.000 642,227 +2,950 0.38% 12,844,540
2012-06-05 2012-06-01 20.800 639,277 -750 0.38% 13,296,962
2012-06-04 2012-05-31 20.800 640,027 -1,200 0.38% 13,312,562
2012-06-01 2012-05-30 20.800 641,227 +500 0.38% 13,337,522
2012-05-31 2012-05-29 21.200 640,727 +3,000 0.38% 13,583,412
2012-05-30 2012-05-28 20.400 637,727 +375 0.38% 13,009,631
2012-05-29 2012-05-25 20.400 637,352 -875 0.38% 13,001,981
2012-05-25 2012-05-23 20.400 638,227 +1,125 0.38% 13,019,831
2012-05-24 2012-05-22 21.200 637,102 +1,200 0.38% 13,506,562
2012-05-23 2012-05-21 21.200 635,902 +4,450 0.38% 13,481,122
2012-05-22 2012-05-18 20.800 631,452 +125 0.37% 13,134,202
2012-05-21 2012-05-17 21.200 631,327 +2,500 0.37% 13,384,132
2012-05-18 2012-05-16 21.200 628,827 +450 0.37% 13,331,132
2012-05-17 2012-05-15 22.800 628,377 +1,250 0.37% 14,326,996
2012-05-16 2012-05-14 22.800 627,127 -750 0.37% 14,298,496
2012-05-15 2012-05-11 22.800 627,877 -325 0.37% 14,315,596
2012-05-14 2012-05-10 22.000 628,202 +2,750 0.37% 13,820,444
2012-05-10 2012-05-08 24.400 625,452 -3,750 0.37% 15,261,029
2012-05-09 2012-05-07 24.800 629,202 +2,150 0.37% 15,604,210
2012-05-07 2012-05-03 26.400 627,052 -1,250 0.37% 16,554,173
2012-05-04 2012-05-02 26.800 628,302 +2,625 0.37% 16,838,494
2012-05-03 2012-04-30 26.000 625,677 +750 0.37% 16,267,602
2012-05-02 2012-04-27 25.600 624,927 -1,150 0.37% 15,998,131
2012-04-30 2012-04-26 25.200 626,077 +1,125 0.37% 15,777,140
2012-04-27 2012-04-25 25.200 624,952 +4,300 0.37% 15,748,790
2012-04-26 2012-04-24 26.400 620,652 +250 0.37% 16,385,213
2012-04-25 2012-04-23 26.400 620,402 -1,500 0.37% 16,378,613
2012-04-24 2012-04-20 26.800 621,902 -4,425 0.37% 16,666,974
2012-04-23 2012-04-19 27.600 626,327 +800 0.37% 17,286,625
2012-04-20 2012-04-18 28.000 625,527 -1,000 0.37% 17,514,756
2012-04-19 2012-04-17 27.600 626,527 -2,250 0.37% 17,292,145
2012-04-18 2012-04-16 27.600 628,777 -3,250 0.37% 17,354,245
2012-04-17 2012-04-13 26.800 632,027 +4,800 0.37% 16,938,324
2012-04-16 2012-04-12 26.800 627,227 +5,375 0.37% 16,809,684
2012-04-12 2012-04-10 26.000 621,852 +2,625 0.37% 16,168,152
2012-04-11 2012-04-05 27.600 619,227 +2,700 0.37% 17,090,665
2012-04-10 2012-04-03 27.600 616,527 -8,250 0.36% 17,016,145
2012-04-05 2012-04-02 26.000 624,777 +1,450 0.37% 16,244,202
2012-04-03 2012-03-30 26.000 623,327 +6,275 0.37% 16,206,502
2012-04-02 2012-03-29 27.600 617,052 +1,250 0.37% 17,030,635
2012-03-30 2012-03-28 28.400 615,802 -7,750 0.36% 17,488,777
2012-03-29 2012-03-27 29.200 623,552 +9,625 0.37% 18,207,718
2012-03-27 2012-03-23 28.400 613,927 +1,500 0.36% 17,435,527
2012-03-26 2012-03-22 28.400 612,427 -750 0.36% 17,392,927
2012-03-23 2012-03-21 29.200 613,177 +5,400 0.36% 17,904,768
2012-03-22 2012-03-20 30.000 607,777 -2,525 0.36% 18,233,310
2012-03-21 2012-03-19 30.400 610,302 +1,400 0.36% 18,553,181
2012-03-20 2012-03-16 31.200 608,902 +3,125 0.36% 18,997,742
2012-03-19 2012-03-15 31.600 605,777 +2,650 0.36% 19,142,553
2012-03-16 2012-03-14 32.400 603,127 +9,200 0.36% 19,541,315
2012-03-15 2012-03-13 32.800 593,927 +6,500 0.35% 19,480,806
2012-03-14 2012-03-12 32.400 587,427 +5,750 0.35% 19,032,635
2012-03-13 2012-03-09 33.200 581,677 +11,650 0.34% 19,311,676
2012-03-12 2012-03-08 33.200 570,027 +1,750 0.34% 18,924,896
2012-03-09 2012-03-07 33.200 568,277 -3,000 0.34% 18,866,796
2012-03-08 2012-03-06 33.200 571,277 -7,750 0.35% 18,966,396
2012-03-07 2012-03-05 36.000 579,027 -21,375 0.35% 20,844,972
2012-03-06 2012-03-02 33.200 600,402 -3,750 0.36% 19,933,346
2012-03-05 2012-03-01 32.800 604,152 +7,750 0.37% 19,816,186
2012-03-02 2012-02-29 32.400 596,402 +500 0.36% 19,323,425
2012-03-01 2012-02-28 32.400 595,902 +4,250 0.36% 19,307,225
2012-02-29 2012-02-27 32.400 591,652 +15,175 0.36% 19,169,525
2012-02-28 2012-02-24 33.600 576,477 -26,800 0.35% 19,369,627
2012-02-27 2012-02-23 31.600 603,277 +2,625 0.37% 19,063,553
2012-02-24 2012-02-22 32.000 600,652 -2,000 0.36% 19,220,864
2012-02-23 2012-02-21 32.400 602,652 +4,325 0.36% 19,525,925
2012-02-22 2012-02-20 30.800 598,327 +5,675 0.36% 18,428,472
2012-02-21 2012-02-17 31.600 592,652 +14,950 0.36% 18,727,803
2012-02-20 2012-02-16 31.600 577,702 +3,450 0.35% 18,255,383
2012-02-17 2012-02-15 32.400 574,252 -54,000 0.35% 18,605,765
2012-02-16 2012-02-14 31.200 628,252 -500 0.38% 19,601,462
2012-02-15 2012-02-13 31.600 628,752 +2,175 0.38% 19,868,563
2012-02-14 2012-02-10 32.000 626,577 +750 0.38% 20,050,464
2012-02-13 2012-02-09 33.200 625,827 +375 0.38% 20,777,456
2012-02-10 2012-02-08 33.200 625,452 -1,200 0.38% 20,765,006
2012-02-09 2012-02-07 31.200 626,652 +3,775 0.38% 19,551,542
2012-02-08 2012-02-06 32.000 622,877 -6,250 0.38% 19,932,064
2012-02-07 2012-02-03 32.800 629,127 -11,325 0.38% 20,635,366
2012-02-06 2012-02-02 30.400 640,452 +13,775 0.39% 19,469,741
2012-02-03 2012-02-01 29.200 626,677 +625 0.38% 18,298,968
2012-02-02 2012-01-31 28.400 626,052 -650 0.38% 17,779,877
2012-02-01 2012-01-30 28.400 626,702 -500 0.38% 17,798,337
2012-01-31 2012-01-27 28.400 627,202 +1,250 0.38% 17,812,537
2012-01-30 2012-01-26 29.600 625,952 -4,250 0.38% 18,528,179
2012-01-27 2012-01-20 28.000 630,202 +4,275 0.38% 17,645,656
2012-01-26 2012-01-19 28.000 625,927 +3,625 0.38% 17,525,956
2012-01-20 2012-01-18 27.200 622,302 -2,250 0.38% 16,926,614
2012-01-19 2012-01-17 28.000 624,552 -5,125 0.38% 17,487,456
2012-01-18 2012-01-16 26.400 629,677 +4,500 0.38% 16,623,473
2012-01-17 2012-01-13 27.200 625,177 -3,500 0.38% 17,004,814
2012-01-16 2012-01-12 26.800 628,677 +4,375 0.38% 16,848,544
2012-01-13 2012-01-11 27.600 624,302 +6,800 0.38% 17,230,735
2012-01-12 2012-01-10 26.000 617,502 +1,950 0.37% 16,055,052
2012-01-11 2012-01-09 26.400 615,552 -650 0.37% 16,250,573
2012-01-10 2012-01-06 25.200 616,202 +1,900 0.37% 15,528,290
2012-01-09 2012-01-05 27.200 614,302 +750 0.37% 16,709,014
2012-01-06 2012-01-04 28.400 613,552 +1,250 0.37% 17,424,877
2012-01-05 2012-01-03 28.400 612,302 -750 0.37% 17,389,377
2012-01-04 2011-12-30 28.000 613,052 +1,500 0.37% 17,165,456
2012-01-03 2011-12-29 28.400 611,552 +3,500 0.37% 17,368,077
2011-12-30 2011-12-28 28.800 608,052 +200 0.37% 17,511,898
2011-12-29 2011-12-23 29.600 607,852 +2,000 0.37% 17,992,419
2011-12-28 2011-12-22 29.600 605,852 -3,750 0.37% 17,933,219
2011-12-23 2011-12-21 29.600 609,602 -750 0.37% 18,044,219
2011-12-22 2011-12-20 30.400 610,352 -750 0.37% 18,554,701
2011-12-21 2011-12-19 30.000 611,102 -1,250 0.37% 18,333,060
2011-12-20 2011-12-16 30.000 612,352 -250 0.37% 18,370,560
2011-12-19 2011-12-15 28.800 612,602 -5,275 0.37% 17,642,938
2011-12-16 2011-12-14 30.400 617,877 -2,500 0.37% 18,783,461
2011-12-15 2011-12-13 30.800 620,377 +1,800 0.38% 19,107,612
2011-12-14 2011-12-12 31.200 618,577 -300 0.37% 19,299,602
2011-12-13 2011-12-09 31.600 618,877 +1,000 0.37% 19,556,513
2011-12-12 2011-12-08 32.400 617,877 +350 0.37% 20,019,215
2011-12-09 2011-12-07 32.400 617,527 -3,250 0.37% 20,007,875
2011-12-08 2011-12-06 32.000 620,777 +1,625 0.38% 19,864,864
2011-12-07 2011-12-05 32.400 619,152 +3,950 0.37% 20,060,525
2011-12-06 2011-12-02 33.200 615,202 +12,200 0.37% 20,424,706
2011-12-05 2011-12-01 33.600 603,002 -6,425 0.37% 20,260,867
2011-12-02 2011-11-30 32.000 609,427 +11,325 0.37% 19,501,664
2011-12-01 2011-11-29 34.000 598,102 +3,125 0.36% 20,335,468
2011-11-30 2011-11-28 33.200 594,977 -825 0.36% 19,753,236
2011-11-29 2011-11-25 30.800 595,802 -3,550 0.36% 18,350,702
2011-11-28 2011-11-24 32.000 599,352 +6,150 0.36% 19,179,264
2011-11-25 2011-11-23 31.600 593,202 +825 0.36% 18,745,183
2011-11-24 2011-11-22 33.600 592,377 -525 0.36% 19,903,867
2011-11-23 2011-11-21 34.800 592,902 -5,550 0.36% 20,632,990
2011-11-22 2011-11-18 32.400 598,452 +6,700 0.36% 19,389,845
2011-11-21 2011-11-17 33.200 591,752 +2,300 0.36% 19,646,166
2011-11-18 2011-11-16 33.600 589,452 -4,725 0.36% 19,805,587
2011-11-17 2011-11-15 34.800 594,177 +2,400 0.36% 20,677,360
2011-11-16 2011-11-14 36.000 591,777 -13,725 0.36% 21,303,972
2011-11-15 2011-11-11 34.000 605,502 -11,625 0.37% 20,587,068
2011-11-14 2011-11-10 29.200 617,127 -6,500 0.37% 18,020,108
2011-11-11 2011-11-09 30.000 623,627 -1,050 0.38% 18,708,810
2011-11-10 2011-11-08 30.000 624,677 +3,350 0.38% 18,740,310
2011-11-09 2011-11-07 30.000 621,327 +1,600 0.38% 18,639,810
2011-11-08 2011-11-04 30.000 619,727 +500 0.38% 18,591,810
2011-11-07 2011-11-03 29.600 619,227 +2,275 0.37% 18,329,119
2011-11-04 2011-11-02 29.600 616,952 +1,125 0.37% 18,261,779
2011-11-03 2011-11-01 28.800 615,827 +5,300 0.37% 17,735,818
2011-11-02 2011-10-31 30.400 610,527 +6,375 0.37% 18,560,021
2011-11-01 2011-10-28 30.000 604,152 +8,925 0.37% 18,124,560
2011-10-31 2011-10-27 31.200 595,227 +750 0.36% 18,571,082
2011-10-28 2011-10-26 28.000 594,477 +2,875 0.36% 16,645,356
2011-10-27 2011-10-25 26.400 591,602 +1,000 0.36% 15,618,293
2011-10-26 2011-10-24 26.400 590,602 -1,600 0.36% 15,591,893
2011-10-25 2011-10-21 24.400 592,202 -10,875 0.36% 14,449,729
2011-10-24 2011-10-20 23.200 603,077 +350 0.37% 13,991,386
2011-10-21 2011-10-19 24.400 602,727 +375 0.36% 14,706,539
2011-10-20 2011-10-18 23.600 602,352 +5,625 0.36% 14,215,507
2011-10-19 2011-10-17 26.800 596,727 -1,300 0.36% 15,992,284
2011-10-18 2011-10-14 26.000 598,027 +2,750 0.36% 15,548,702
2011-10-17 2011-10-13 28.000 595,277 +9,050 0.36% 16,667,756
2011-10-14 2011-10-12 26.000 586,227 -10,600 0.35% 15,241,902
2011-10-13 2011-10-11 22.400 596,827 -3,725 0.36% 13,368,925
2011-10-12 2011-10-10 20.800 600,552 +4,500 0.36% 12,491,482
2011-10-11 2011-10-07 21.200 596,052 -6,150 0.36% 12,636,302
2011-10-10 2011-10-06 19.400 602,202 +2,000 0.36% 11,682,719
2011-10-07 2011-10-04 18.600 600,202 -11,950 0.36% 11,163,757
2011-10-06 2011-10-03 18.400 612,152 +16,625 0.37% 11,263,597
2011-10-04 2011-09-30 20.400 595,527 -2,000 0.36% 12,148,751
2011-10-03 2011-09-28 20.000 597,527 -7,625 0.36% 11,950,540
2011-09-30 2011-09-27 19.800 605,152 -19,275 0.37% 11,982,010
2011-09-28 2011-09-26 18.600 624,427 -7,625 0.38% 11,614,342
2011-09-27 2011-09-23 20.400 632,052 -1,575 0.38% 12,893,861
2011-09-26 2011-09-22 20.800 633,627 +9,725 0.38% 13,179,442
2011-09-23 2011-09-21 23.600 623,902 +27,625 0.38% 14,724,087
2011-09-22 2011-09-20 25.600 596,277 +8,650 0.36% 15,264,691
2011-09-21 2011-09-19 26.800 587,627 +350 0.36% 15,748,404
2011-09-20 2011-09-16 27.600 587,277 -5,650 0.36% 16,208,845
2011-09-19 2011-09-15 27.600 592,927 +6,750 0.36% 16,364,785
2011-09-16 2011-09-14 28.000 586,177 -2,900 0.35% 16,412,956
2011-09-15 2011-09-12 28.800 589,077 +675 0.36% 16,965,418
2011-09-14 2011-09-09 30.000 588,402 +1,750 0.36% 17,652,060
2011-09-12 2011-09-08 30.400 586,652 +1,925 0.36% 17,834,221
2011-09-09 2011-09-07 31.200 584,727 -325 0.35% 18,243,482
2011-09-08 2011-09-06 30.400 585,052 +1,625 0.35% 17,785,581
2011-09-07 2011-09-05 32.000 583,427 +1,000 0.35% 18,669,664
2011-09-06 2011-09-02 32.800 582,427 +1,325 0.35% 19,103,606
2011-09-05 2011-09-01 32.400 581,102 -7,500 0.35% 18,827,705
2011-09-02 2011-08-31 33.600 588,602 -10,250 0.36% 19,777,027
2011-09-01 2011-08-30 28.000 598,852 +2,350 0.36% 16,767,856
2011-08-31 2011-08-29 28.000 596,502 -2,250 0.36% 16,702,056
2011-08-30 2011-08-26 27.600 598,752 -2,825 0.36% 16,525,555
2011-08-29 2011-08-25 28.400 601,577 -3,650 0.36% 17,084,787
2011-08-26 2011-08-24 28.400 605,227 -9,575 0.37% 17,188,447
2011-08-25 2011-08-23 29.200 614,802 +8,325 0.37% 17,952,218
2011-08-24 2011-08-22 28.800 606,477 -6,588 0.37% 17,466,538
2011-08-23 2011-08-19 30.400 613,065 +8,600 0.37% 18,637,176
2011-08-22 2011-08-18 32.000 604,465 -6,300 0.37% 19,342,880
2011-08-19 2011-08-17 32.000 610,765 +625 0.37% 19,544,480
2011-08-18 2011-08-16 32.000 610,140 +500 0.37% 19,524,480
2011-08-17 2011-08-15 31.600 609,640 -3,425 0.37% 19,264,624
2011-08-16 2011-08-12 31.600 613,065 +1,375 0.37% 19,372,854
2011-08-15 2011-08-11 31.600 611,690 +1,300 0.37% 19,329,404
2011-08-12 2011-08-10 31.600 610,390 -500 0.37% 19,288,324
2011-08-11 2011-08-09 30.800 610,890 +425 0.37% 18,815,412
2011-08-10 2011-08-08 32.800 610,465 -3,650 0.37% 20,023,252
2011-08-09 2011-08-05 34.400 614,115 +4,025 0.37% 21,125,556
2011-08-08 2011-08-04 37.200 610,090 -4,525 0.37% 22,695,348
2011-08-05 2011-08-03 38.000 614,615 +6,175 0.37% 23,355,370
2011-08-04 2011-08-02 39.200 608,440 -3,375 0.37% 23,850,848
2011-08-03 2011-08-01 39.600 611,815 -2,675 0.37% 24,227,874
2011-08-02 2011-07-29 39.600 614,490 +2,250 0.37% 24,333,804
2011-08-01 2011-07-28 38.800 612,240 +600 0.37% 23,754,912
2011-07-29 2011-07-27 39.600 611,640 -1,525 0.37% 24,220,944
2011-07-28 2011-07-26 39.200 613,165 -100 0.37% 24,036,068
2011-07-27 2011-07-25 38.800 613,265 -2,225 0.37% 23,794,682
2011-07-26 2011-07-22 40.000 615,490 -4,650 0.37% 24,619,600
2011-07-25 2011-07-21 38.000 620,140 -2,475 0.38% 23,565,320
2011-07-22 2011-07-20 38.400 622,615 -5,000 0.38% 23,908,416
2011-07-21 2011-07-19 38.400 627,615 -15,975 0.38% 24,100,416
2011-07-20 2011-07-18 39.600 643,590 -1,000 0.39% 25,486,164
2011-07-19 2011-07-15 39.600 644,590 +4,975 0.39% 25,525,764
2011-07-18 2011-07-14 40.000 639,615 +3,425 0.39% 25,584,600
2011-07-15 2011-07-13 41.200 636,190 +1,700 0.39% 26,211,028
2011-07-14 2011-07-12 40.400 634,490 +2,775 0.38% 25,633,396
2011-07-13 2011-07-11 42.800 631,715 +8,250 0.38% 27,037,402
2011-07-12 2011-07-08 42.400 623,465 +5,825 0.38% 26,434,916
2011-07-11 2011-07-07 42.800 617,640 +24,700 0.37% 26,434,992
2011-07-08 2011-07-06 42.000 592,940 +19,300 0.36% 24,903,480
2011-07-07 2011-07-05 44.400 573,640 -11,450 0.35% 25,469,616
2011-07-06 2011-07-04 34.000 585,090 -10,625 0.35% 19,893,060
2011-07-05 2011-06-30 36.400 595,715 +17,825 0.36% 21,684,026
2011-07-04 2011-06-29 40.400 577,890 +10,125 0.35% 23,346,756
2011-06-30 2011-06-28 45.200 567,765 +3,000 0.34% 25,662,978
2011-06-29 2011-06-27 46.000 564,765 -1,150 0.34% 25,979,190
2011-06-28 2011-06-24 44.400 565,915 +24,450 0.34% 25,126,626
2011-06-27 2011-06-23 45.200 541,465 +9,450 0.33% 24,474,218
2011-06-24 2011-06-22 48.000 532,015 +5,775 0.32% 25,536,720
2011-06-23 2011-06-21 47.200 526,240 -8,025 0.32% 24,838,528
2011-06-22 2011-06-20 37.200 534,265 +17,148 0.32% 19,874,658
2011-06-21 2011-06-17 43.200 517,117 +3,800 0.31% 22,339,454
2011-06-20 2011-06-16 45.200 513,317 +6,225 0.31% 23,201,928
2011-06-17 2011-06-15 48.800 507,092 +1,650 0.31% 24,746,090
2011-06-16 2011-06-14 49.600 505,442 +5,175 0.31% 25,069,923
2011-06-15 2011-06-13 49.600 500,267 -950 0.30% 24,813,243
2011-06-14 2011-06-10 50.400 501,217 +3,950 0.30% 25,261,337
2011-06-13 2011-06-09 52.000 497,267 +8,425 0.30% 25,857,884
2011-06-10 2011-06-08 56.800 488,842 +4,725 0.30% 27,766,226
2011-06-09 2011-06-07 58.400 484,117 +1,000 0.29% 28,272,433
2011-06-08 2011-06-03 59.600 483,117 -1,150 0.29% 28,793,773
2011-06-07 2011-06-02 59.600 484,267 +75 0.29% 28,862,313
2011-06-03 2011-06-01 61.200 484,192 -2,850 0.29% 29,632,550
2011-06-02 2011-05-31 65.200 487,042 +7,400 0.29% 31,755,138
2011-06-01 2011-05-30 63.200 479,642 +875 0.29% 30,313,374
2011-05-31 2011-05-27 63.200 478,767 -675 0.29% 30,258,074
2011-05-30 2011-05-26 62.000 479,442 +2,600 0.29% 29,725,404
2011-05-27 2011-05-25 61.200 476,842 +4,975 0.29% 29,182,730
2011-05-26 2011-05-24 62.400 471,867 +11,000 0.29% 29,444,501
2011-05-25 2011-05-23 64.000 460,867 -1,750 0.28% 29,495,488
2011-05-24 2011-05-20 66.000 462,617 +1,150 0.28% 30,532,722
2011-05-23 2011-05-19 67.200 461,467 -1,425 0.28% 31,010,582
2011-05-20 2011-05-18 68.000 462,892 -2,450 0.28% 31,476,656
2011-05-19 2011-05-17 68.000 465,342 -5,200 0.28% 31,643,256
2011-05-18 2011-05-16 66.000 470,542 +16,250 0.28% 31,055,772
2011-05-17 2011-05-13 68.000 454,292 +8,000 0.28% 30,891,856
2011-05-16 2011-05-12 67.600 446,292 +10,775 0.27% 30,169,339
2011-05-13 2011-05-11 69.200 435,517 +2,575 0.26% 30,137,776
2011-05-12 2011-05-09 72.000 432,942 +2,375 0.26% 31,171,824
2011-05-11 2011-05-06 66.800 430,567 +7,950 0.26% 28,761,876
2011-05-09 2011-05-05 68.000 422,617 +11,925 0.26% 28,737,956
2011-05-06 2011-05-04 69.200 410,692 +150 0.25% 28,419,886
2011-05-05 2011-05-03 74.000 410,542 +3,400 0.25% 30,380,108
2011-05-04 2011-04-29 73.200 407,142 +7,975 0.25% 29,802,794
2011-05-03 2011-04-28 77.200 399,167 -125 0.24% 30,815,692
2011-04-29 2011-04-27 76.400 399,292 +4,125 0.24% 30,505,909
2011-04-28 2011-04-26 80.000 395,167 +1,650 0.24% 31,613,360
2011-04-27 2011-04-21 82.800 393,517 +12,950 0.24% 32,583,208
2011-04-26 2011-04-20 86.800 380,567 -250 0.23% 33,033,216
2011-04-21 2011-04-19 86.000 380,817 -575 0.23% 32,750,262
2011-04-20 2011-04-18 88.800 381,392 +11,475 0.23% 33,867,610
2011-04-19 2011-04-15 90.400 369,917 -4,750 0.22% 33,440,497
2011-04-18 2011-04-14 87.600 374,667 -4,525 0.23% 32,820,829
2011-04-15 2011-04-13 87.600 379,192 -2,625 0.23% 33,217,219
2011-04-14 2011-04-12 89.600 381,817 -11,675 0.23% 34,210,803
2011-04-13 2011-04-11 88.000 393,492 -32,625 0.24% 34,627,296
2011-04-12 2011-04-08 72.800 426,117 +24,400 0.26% 31,021,318
2011-04-11 2011-04-07 73.600 401,717 -400 0.24% 29,566,371
2011-04-08 2011-04-06 71.200 402,117 +5,950 0.24% 28,630,730
2011-04-07 2011-04-04 75.200 396,167 -1,700 0.24% 29,791,758
2011-04-06 2011-04-01 62.000 397,867 +9,150 0.24% 24,667,754
2011-04-04 2011-03-31 62.800 388,717 +1,550 0.24% 24,411,428
2011-04-01 2011-03-30 63.200 387,167 +1,450 0.23% 24,468,954
2011-03-31 2011-03-29 63.600 385,717 +5,025 0.23% 24,531,601
2011-03-30 2011-03-28 64.000 380,692 +1,950 0.23% 24,364,288
2011-03-29 2011-03-25 65.200 378,742 +2,725 0.23% 24,693,978
2011-03-28 2011-03-24 65.200 376,017 -2,300 0.23% 24,516,308
2011-03-25 2011-03-23 65.600 378,317 +125 0.23% 24,817,595
2011-03-24 2011-03-22 66.800 378,192 +475 0.23% 25,263,226
2011-03-23 2011-03-21 67.200 377,717 +1,725 0.23% 25,382,582
2011-03-22 2011-03-18 65.200 375,992 -1,150 0.23% 24,514,678
2011-03-21 2011-03-17 63.200 377,142 -7,000 0.23% 23,835,374
2011-03-18 2011-03-16 64.800 384,142 +1,925 0.23% 24,892,402
2011-03-17 2011-03-15 61.200 382,217 -5,025 0.23% 23,391,680
2011-03-16 2011-03-14 64.000 387,242 -250 0.23% 24,783,488
2011-03-15 2011-03-11 64.800 387,492 +3,075 0.23% 25,109,482
2011-03-14 2011-03-10 67.200 384,417 +1,450 0.23% 25,832,822
2011-03-11 2011-03-09 66.800 382,967 -2,400 0.23% 25,582,196
2011-03-10 2011-03-08 66.800 385,367 +775 0.23% 25,742,516
2011-03-09 2011-03-07 66.000 384,592 +4,775 0.23% 25,383,072
2011-03-08 2011-03-04 69.200 379,817 +5,450 0.23% 26,283,336
2011-03-07 2011-03-03 68.000 374,367 +2,550 0.23% 25,456,956
2011-03-04 2011-03-02 65.600 371,817 -1,450 0.23% 24,391,195
2011-03-03 2011-03-01 65.200 373,267 -150 0.23% 24,337,008
2011-03-02 2011-02-28 60.400 373,417 +7,700 0.23% 22,554,387
2011-03-01 2011-02-25 61.600 365,717 -6,925 0.22% 22,528,167
2011-02-28 2011-02-24 60.400 372,642 +8,000 0.23% 22,507,577
2011-02-25 2011-02-23 67.600 364,642 +4,450 0.22% 24,649,799
2011-02-24 2011-02-22 68.800 360,192 +825 0.22% 24,781,210
2011-02-23 2011-02-21 72.400 359,367 -4,250 0.22% 26,018,171
2011-02-22 2011-02-18 74.400 363,617 +3,350 0.22% 27,053,105
2011-02-21 2011-02-17 78.000 360,267 -4,050 0.22% 28,100,826
2011-02-18 2011-02-16 73.200 364,317 -20,150 0.22% 26,668,004
2011-02-17 2011-02-15 76.400 384,467 +975 0.23% 29,373,279
2011-02-16 2011-02-14 80.400 383,492 +1,525 0.23% 30,832,757
2011-02-15 2011-02-11 79.600 381,967 +2,650 0.23% 30,404,573
2011-02-14 2011-02-10 85.200 379,317 +6,600 0.23% 32,317,808
2011-02-11 2011-02-09 89.200 372,717 -500 0.23% 33,246,356
2011-02-10 2011-02-08 90.000 373,217 +2,425 0.23% 33,589,530
2011-02-09 2011-02-07 90.000 370,792 -1,125 0.22% 33,371,280
2011-02-08 2011-02-02 90.000 371,917 +725 0.23% 33,472,530
2011-02-07 2011-01-31 87.600 371,192 +725 0.22% 32,516,419
2011-02-01 2011-01-28 91.200 370,467 -2,650 0.22% 33,786,590
2011-01-31 2011-01-27 92.000 373,117 -3,450 0.23% 34,326,764
2011-01-28 2011-01-26 91.200 376,567 +1,200 0.23% 34,342,910
2011-01-27 2011-01-25 92.400 375,367 -1,750 0.25% 34,683,911
2011-01-26 2011-01-24 91.600 377,117 +1,425 0.25% 34,543,917
2011-01-25 2011-01-21 94.800 375,692 -2,075 0.25% 35,615,602
2011-01-24 2011-01-20 95.600 377,767 -525 0.25% 36,114,525
2011-01-21 2011-01-19 98.000 378,292 -875 0.25% 37,072,616
2011-01-20 2011-01-18 95.600 379,167 -1,150 0.25% 36,248,365
2011-01-19 2011-01-17 97.600 380,317 -725 0.25% 37,118,939
2011-01-18 2011-01-14 98.400 381,042 -3,200 0.25% 37,494,533
2011-01-17 2011-01-13 98.800 384,242 -3,388 0.25% 37,963,110
2011-01-14 2011-01-12 100.000 387,630 -5,400 0.25% 38,763,000
2011-01-13 2011-01-11 97.600 393,030 +1,200 0.26% 38,359,728
2011-01-12 2011-01-10 97.600 391,830 -775 0.26% 38,242,608
2011-01-11 2011-01-07 99.200 392,605 -675 0.26% 38,946,416
2011-01-10 2011-01-06 98.400 393,280 +24,125 0.26% 38,698,752
2011-01-07 2011-01-05 99.200 369,155 +2,100 0.24% 36,620,176
2011-01-06 2011-01-04 100.800 367,055 +350 0.24% 36,999,144
2011-01-05 2011-01-03 96.800 366,705 -525 0.24% 35,497,044
2011-01-04 2010-12-31 92.800 367,230 +1,575 0.24% 34,078,944
2011-01-03 2010-12-29 91.200 365,655 +6,900 0.24% 33,347,736
2010-12-30 2010-12-28 89.600 358,755 -1,000 0.23% 32,144,448
2010-12-29 2010-12-24 91.600 359,755 +75 0.24% 32,953,558
2010-12-28 2010-12-22 92.000 359,680 +3,375 0.24% 33,090,560
2010-12-23 2010-12-21 91.600 356,305 +4,650 0.23% 32,637,538
2010-12-22 2010-12-20 89.600 351,655 +3,275 0.23% 31,508,288
2010-12-21 2010-12-17 94.800 348,380 +3,075 0.23% 33,026,424
2010-12-20 2010-12-16 95.200 345,305 +1,900 0.23% 32,873,036
2010-12-17 2010-12-15 96.000 343,405 +250 0.22% 32,966,880
2010-12-16 2010-12-14 98.400 343,155 +1,475 0.22% 33,766,452
2010-12-15 2010-12-13 96.400 341,680 +3,100 0.22% 32,937,952
2010-12-14 2010-12-10 98.400 338,580 +500 0.22% 33,316,272
2010-12-13 2010-12-09 100.400 338,080 +4,875 0.22% 33,943,232
2010-12-10 2010-12-08 101.600 333,205 +425 0.22% 33,853,628
2010-12-09 2010-12-07 102.000 332,780 +725 0.22% 33,943,560
2010-12-08 2010-12-06 100.400 332,055 +5,000 0.22% 33,338,322
2010-12-07 2010-12-03 102.800 327,055 +2,100 0.21% 33,621,254
2010-12-06 2010-12-02 105.200 324,955 -3,500 0.21% 34,185,266
2010-12-03 2010-12-01 100.000 328,455 -275 0.22% 32,845,500
2010-12-02 2010-11-30 100.400 328,730 +650 0.22% 33,004,492
2010-12-01 2010-11-29 101.600 328,080 +10,350 0.21% 33,332,928
2010-11-30 2010-11-26 108.400 317,730 +100 0.21% 34,441,932
2010-11-29 2010-11-25 107.200 317,630 +4,575 0.21% 34,049,936
2010-11-26 2010-11-24 108.400 313,055 +1,950 0.21% 33,935,162
2010-11-25 2010-11-23 107.200 311,105 +4,825 0.20% 33,350,456
2010-11-24 2010-11-22 112.000 306,280 +2,250 0.20% 34,303,360
2010-11-23 2010-11-19 114.400 304,030 -7,725 0.20% 34,781,032
2010-11-22 2010-11-18 114.000 311,755 +5,200 0.20% 35,540,070
2010-11-19 2010-11-17 110.400 306,555 +175 0.20% 33,843,672
2010-11-18 2010-11-16 114.000 306,380 +2,500 0.20% 34,927,320
2010-11-17 2010-11-15 115.600 303,880 +2,850 0.20% 35,128,528
2010-11-16 2010-11-12 116.400 301,030 +7,425 0.20% 35,039,892
2010-11-15 2010-11-11 120.000 293,605 +3,850 0.19% 35,232,600
2010-11-12 2010-11-10 122.800 289,755 +6,250 0.19% 35,581,914
2010-11-11 2010-11-09 122.400 283,505 +3,175 0.19% 34,701,012
2010-11-10 2010-11-08 124.400 280,330 +4,975 0.18% 34,873,052
2010-11-09 2010-11-05 122.800 275,355 +15,725 0.18% 33,813,594
2010-11-08 2010-11-04 124.000 259,630 -625 0.17% 32,194,120
2010-11-05 2010-11-03 122.000 260,255 -150 0.17% 31,751,110
2010-11-04 2010-11-02 123.600 260,405 -4,375 0.17% 32,186,058
2010-11-03 2010-11-01 122.800 264,780 -850 0.17% 32,514,984
2010-11-02 2010-10-29 118.800 265,630 +9,800 0.17% 31,556,844
2010-11-01 2010-10-28 123.600 255,830 -525 0.17% 31,620,588
2010-10-29 2010-10-27 122.800 256,355 +4,450 0.17% 31,480,394
2010-10-28 2010-10-26 125.600 251,905 +3,175 0.17% 31,639,268
2010-10-27 2010-10-25 130.000 248,730 +325 0.16% 32,334,900
2010-10-26 2010-10-22 130.400 248,405 -6,950 0.16% 32,392,012
2010-10-25 2010-10-21 124.800 255,355 +13,875 0.17% 31,868,304
2010-10-22 2010-10-20 126.000 241,480 +6,975 0.16% 30,426,480
2010-10-21 2010-10-19 128.400 234,505 +6,275 0.15% 30,110,442
2010-10-20 2010-10-18 129.200 228,230 +10,975 0.15% 29,487,316
2010-10-19 2010-10-15 134.000 217,255 -3,150 0.14% 29,112,170
2010-10-18 2010-10-14 132.000 220,405 -1,325 0.14% 29,093,460
2010-10-15 2010-10-13 128.400 221,730 -1,250 0.15% 28,470,132
2010-10-14 2010-10-12 128.000 222,980 +975 0.15% 28,541,440
2010-10-13 2010-10-11 129.600 222,005 -3,000 0.15% 28,771,848
2010-10-12 2010-10-08 129.200 225,005 +2,475 0.15% 29,070,646
2010-10-11 2010-10-07 133.600 222,530 +1,025 0.15% 29,730,008
2010-10-08 2010-10-06 135.200 221,505 -3,475 0.15% 29,947,476
2010-10-07 2010-10-05 129.600 224,980 -1,175 0.15% 29,157,408
2010-10-06 2010-10-04 128.000 226,155 -75 0.15% 28,947,840
2010-10-05 2010-09-30 128.800 226,230 -2,175 0.15% 29,138,424
2010-10-04 2010-09-29 128.000 228,405 -1,925 0.15% 29,235,840
2010-09-30 2010-09-28 124.000 230,330 +2,150 0.15% 28,560,920
2010-09-29 2010-09-27 126.800 228,180 +175 0.15% 28,933,224
2010-09-28 2010-09-24 124.400 228,005 +3,250 0.15% 28,363,822
2010-09-27 2010-09-22 126.000 224,755 +1,000 0.15% 28,319,130
2010-09-24 2010-09-21 127.600 223,755 +3,500 0.15% 28,551,138
2010-09-22 2010-09-20 132.000 220,255 -2,150 0.14% 29,073,660
2010-09-21 2010-09-17 132.800 222,405 -2,350 0.15% 29,535,384
2010-09-20 2010-09-16 126.000 224,755 -2,875 0.15% 28,319,130
2010-09-17 2010-09-15 132.000 227,630 -8,700 0.15% 30,047,160
2010-09-16 2010-09-14 126.000 236,330 -2,275 0.15% 29,777,580
2010-09-15 2010-09-13 122.000 238,605 +1,400 0.16% 29,109,810
2010-09-14 2010-09-10 120.800 237,205 +200 0.16% 28,654,364
2010-09-13 2010-09-09 121.200 237,005 -600 0.16% 28,725,006
2010-09-10 2010-09-08 120.400 237,605 -1,225 0.16% 28,607,642
2010-09-09 2010-09-07 123.600 238,830 +1,400 0.16% 29,519,388
2010-09-08 2010-09-06 122.400 237,430 +6,025 0.16% 29,061,432
2010-09-07 2010-09-03 120.000 231,405 +4,900 0.15% 27,768,600
2010-09-06 2010-09-02 121.200 226,505 +1,525 0.15% 27,452,406
2010-09-03 2010-09-01 121.600 224,980 +500 0.15% 27,357,568
2010-09-02 2010-08-31 122.800 224,480 -1,500 0.15% 27,566,144
2010-09-01 2010-08-30 119.200 225,980 +575 0.15% 26,936,816
2010-08-31 2010-08-27 119.200 225,405 -1,000 0.15% 26,868,276
2010-08-30 2010-08-26 120.800 226,405 +1,425 0.15% 27,349,724
2010-08-27 2010-08-25 124.800 224,980 -1,175 0.15% 28,077,504
2010-08-26 2010-08-24 130.000 226,155 +475 0.15% 29,400,150
2010-08-25 2010-08-23 131.200 225,680 +2,400 0.15% 29,609,216
2010-08-24 2010-08-20 134.400 223,280 -2,550 0.15% 30,008,832
2010-08-23 2010-08-19 130.400 225,830 +800 0.15% 29,448,232
2010-08-20 2010-08-18 130.000 225,030 +975 0.15% 29,253,900
2010-08-19 2010-08-17 133.600 224,055 -1,625 0.15% 29,933,748
2010-08-18 2010-08-16 138.000 225,680 +2,075 0.15% 31,143,840
2010-08-17 2010-08-13 141.200 223,605 -14,175 0.15% 31,573,026
2010-08-16 2010-08-12 133.200 237,780 -1,075 0.16% 31,672,296
2010-08-13 2010-08-11 128.800 238,855 -6,350 0.16% 30,764,524
2010-08-12 2010-08-10 129.200 245,205 -8,750 0.16% 31,680,486
2010-08-11 2010-08-09 123.200 253,955 -5,375 0.17% 31,287,256
2010-08-10 2010-08-06 118.000 259,330 -1,975 0.17% 30,600,940
2010-08-09 2010-08-05 118.800 261,305 -325 0.17% 31,043,034
2010-08-06 2010-08-04 118.400 261,630 +2,400 0.17% 30,976,992
2010-08-05 2010-08-03 119.200 259,230 -5,375 0.17% 30,900,216
2010-08-04 2010-08-02 121.600 264,605 -5,325 0.17% 32,175,968
2010-08-03 2010-07-30 117.200 269,930 -325 0.18% 31,635,796
2010-08-02 2010-07-29 115.600 270,255 +4,500 0.18% 31,241,478
2010-07-30 2010-07-28 114.400 265,755 +2,750 0.17% 30,402,372
2010-07-29 2010-07-27 115.200 263,005 -3,151 0.17% 30,298,176
2010-07-28 2010-07-26 112.400 266,156 +325 0.17% 29,915,934
2010-07-27 2010-07-23 116.400 265,831 -3,725 0.17% 30,942,728
2010-07-26 2010-07-22 114.800 269,556 +9,050 0.18% 30,945,029
2010-07-23 2010-07-21 111.600 260,506 +700 0.17% 29,072,470
2010-07-22 2010-07-20 110.800 259,806 -4,100 0.17% 28,786,505
2010-07-21 2010-07-19 108.400 263,906 +2,225 0.17% 28,607,410
2010-07-20 2010-07-16 111.600 261,681 -500 0.17% 29,203,600
2010-07-19 2010-07-15 110.000 262,181 -1,625 0.17% 28,839,910
2010-07-16 2010-07-14 113.200 263,806 +125 0.17% 29,862,839
2010-07-15 2010-07-13 112.000 263,681 +1,000 0.17% 29,532,272
2010-07-14 2010-07-12 112.800 262,681 +2,325 0.17% 29,630,417
2010-07-13 2010-07-09 114.000 260,356 -1,375 0.17% 29,680,584
2010-07-12 2010-07-08 111.600 261,731 -975 0.17% 29,209,180
2010-07-09 2010-07-07 112.000 262,706 +750 0.17% 29,423,072
2010-07-08 2010-07-06 114.800 261,956 -900 0.17% 30,072,549
2010-07-07 2010-07-05 107.200 262,856 -475 0.17% 28,178,163
2010-07-06 2010-07-02 108.000 263,331 +1,550 0.17% 28,439,748
2010-07-05 2010-06-30 110.000 261,781 +2,650 0.17% 28,795,910
2010-07-02 2010-06-29 108.800 259,131 +3,725 0.17% 28,193,453
2010-06-30 2010-06-28 111.600 255,406 +1,900 0.17% 28,503,310
2010-06-29 2010-06-25 116.000 253,506 +3,325 0.17% 29,406,696
2010-06-28 2010-06-24 119.600 250,181 +5,825 0.16% 29,921,648
2010-06-25 2010-06-23 124.800 244,356 +75 0.16% 30,495,629
2010-06-24 2010-06-22 126.800 244,281 +1,225 0.16% 30,974,831
2010-06-23 2010-06-21 129.600 243,056 -2,600 0.16% 31,500,058
2010-06-22 2010-06-18 126.800 245,656 -2,700 0.16% 31,149,181
2010-06-21 2010-06-17 122.000 248,356 -3,150 0.16% 30,299,432
2010-06-18 2010-06-15 118.400 251,506 -2,375 0.16% 29,778,310
2010-06-17 2010-06-14 117.200 253,881 -5,025 0.17% 29,754,853
2010-06-15 2010-06-11 112.000 258,906 -3,575 0.17% 28,997,472
2010-06-14 2010-06-10 106.800 262,481 -1,100 0.17% 28,032,971
2010-06-11 2010-06-09 105.200 263,581 +1,675 0.17% 27,728,721
2010-06-10 2010-06-08 105.600 261,906 +4,425 0.17% 27,657,274
2010-06-09 2010-06-07 107.200 257,481 -375 0.17% 27,601,963
2010-06-08 2010-06-04 112.400 257,856 -1,025 0.17% 28,983,014
2010-06-07 2010-06-03 110.400 258,881 +475 0.17% 28,580,462
2010-06-04 2010-06-02 109.200 258,406 +1,675 0.17% 28,217,935
2010-06-03 2010-06-01 110.800 256,731 +2,825 0.17% 28,445,795
2010-06-02 2010-05-31 114.400 253,906 +3,275 0.17% 29,046,846
2010-06-01 2010-05-28 114.400 250,631 -3,450 0.16% 28,672,186
2010-05-31 2010-05-27 108.800 254,081 +1,400 0.17% 27,644,013
2010-05-28 2010-05-26 104.000 252,681 +2,000 0.17% 26,278,824
2010-05-27 2010-05-25 105.600 250,681 +2,775 0.16% 26,471,914
2010-05-26 2010-05-24 109.200 247,906 -2,850 0.16% 27,071,335
2010-05-25 2010-05-20 107.200 250,756 +8,725 0.16% 26,881,043
2010-05-24 2010-05-19 115.600 242,031 +1,050 0.16% 27,978,784
2010-05-20 2010-05-18 120.400 240,981 +150 0.16% 29,014,112
2010-05-19 2010-05-17 121.200 240,831 -1,200 0.16% 29,188,717
2010-05-18 2010-05-14 126.000 242,031 +300 0.16% 30,495,906
2010-05-17 2010-05-13 128.000 241,731 +250 0.16% 30,941,568
2010-05-14 2010-05-12 127.200 241,481 -825 0.16% 30,716,383
2010-05-13 2010-05-11 126.000 242,306 +525 0.16% 30,530,556
2010-05-12 2010-05-10 128.800 241,781 +875 0.16% 31,141,393
2010-05-11 2010-05-07 124.400 240,906 +2,725 0.16% 29,968,706
2010-05-10 2010-05-06 130.000 238,181 -525 0.16% 30,963,530
2010-05-07 2010-05-05 132.800 238,706 +1,225 0.16% 31,700,157
2010-05-06 2010-05-04 137.600 237,481 -450 0.16% 32,677,386
2010-05-05 2010-05-03 140.800 237,931 -2,500 0.16% 33,500,685
2010-05-04 2010-04-30 145.600 240,431 -1,175 0.16% 35,006,754
2010-04-29 2010-04-27 146.800 241,606 +500 0.16% 35,467,761
2010-04-28 2010-04-26 149.200 241,106 -1,100 0.16% 35,973,015
2010-04-27 2010-04-23 145.600 242,206 +1,175 0.16% 35,265,194
2010-04-26 2010-04-22 146.000 241,031 +800 0.16% 35,190,526
2010-04-23 2010-04-21 146.400 240,231 +1,250 0.16% 35,169,818
2010-04-22 2010-04-20 146.800 238,981 +300 0.16% 35,082,411
2010-04-21 2010-04-19 148.400 238,681 +1,475 0.16% 35,420,260
2010-04-20 2010-04-16 152.400 237,206 -650 0.16% 36,150,194
2010-04-19 2010-04-15 156.400 237,856 +5,050 0.16% 37,200,678
2010-04-16 2010-04-14 155.600 232,806 +625 0.15% 36,224,614
2010-04-15 2010-04-13 156.400 232,181 +350 0.15% 36,313,108
2010-04-14 2010-04-12 160.800 231,831 +2,875 0.15% 37,278,425
2010-04-13 2010-04-09 164.400 228,956 +2,175 0.15% 37,640,366
2010-04-12 2010-04-08 160.800 226,781 +3,300 0.15% 36,466,385
2010-04-09 2010-04-07 165.200 223,481 +450 0.15% 36,919,061
2010-04-08 2010-04-01 153.600 223,031 -450 0.15% 34,257,562
2010-04-07 2010-03-31 143.600 223,481 +2,375 0.15% 32,091,872
2010-04-01 2010-03-30 146.000 221,106 +800 0.14% 32,281,476
2010-03-31 2010-03-29 143.200 220,306 +3,725 0.14% 31,547,819
2010-03-30 2010-03-26 144.000 216,581 -2,150 0.14% 31,187,664
2010-03-29 2010-03-25 132.800 218,731 +1,575 0.14% 29,047,477
2010-03-26 2010-03-24 137.200 217,156 +750 0.14% 29,793,803
2010-03-25 2010-03-23 136.400 216,406 +925 0.14% 29,517,778
2010-03-24 2010-03-22 139.600 215,481 +1,350 0.14% 30,081,148
2010-03-23 2010-03-19 143.600 214,131 -625 0.14% 30,749,212
2010-03-22 2010-03-18 145.600 214,756 +125 0.14% 31,268,474
2010-03-19 2010-03-17 147.200 214,631 +1,200 0.14% 31,593,683
2010-03-18 2010-03-16 142.800 213,431 -300 0.14% 30,477,947
2010-03-17 2010-03-15 146.000 213,731 +775 0.14% 31,204,726
2010-03-16 2010-03-12 148.800 212,956 +1,400 0.14% 31,687,853
2010-03-15 2010-03-11 149.600 211,556 +300 0.14% 31,648,778
2010-03-12 2010-03-10 151.200 211,256 -2,125 0.14% 31,941,907
2010-03-11 2010-03-09 150.400 213,381 +1,650 0.14% 32,092,502
2010-03-10 2010-03-08 150.400 211,731 -1,775 0.14% 31,844,342
2010-03-09 2010-03-05 150.800 213,506 -600 0.14% 32,196,705
2010-03-08 2010-03-04 148.400 214,106 -1,275 0.14% 31,773,330
2010-03-05 2010-03-03 151.200 215,381 +1,312 0.14% 32,565,607
2010-03-04 2010-03-02 150.800 214,069 -4,025 0.14% 32,281,605
2010-03-02 2010-02-26 144.400 218,094 +375 0.14% 31,492,774
2010-03-01 2010-02-25 140.000 217,719 +1,250 0.14% 30,480,660
2010-02-26 2010-02-24 142.000 216,469 -3,425 0.14% 30,738,598
2010-02-25 2010-02-23 140.800 219,894 +850 0.14% 30,961,075
2010-02-24 2010-02-22 139.200 219,044 -1,875 0.14% 30,490,925
2010-02-23 2010-02-19 136.000 220,919 -125 0.14% 30,044,984
2010-02-22 2010-02-18 140.800 221,044 -250 0.14% 31,122,995
2010-02-19 2010-02-17 143.200 221,294 -1,500 0.15% 31,689,301
2010-02-18 2010-02-12 140.800 222,794 +1,950 0.15% 31,369,395
2010-02-17 2010-02-11 142.800 220,844 -25 0.14% 31,536,523
2010-02-12 2010-02-10 138.400 220,869 -250 0.14% 30,568,270
2010-02-11 2010-02-09 134.000 221,119 +1,750 0.14% 29,629,946
2010-02-09 2010-02-05 140.000 219,369 -775 0.14% 30,711,660
2010-02-08 2010-02-04 149.200 220,144 -175 0.14% 32,845,485
2010-02-05 2010-02-03 152.000 220,319 -1,925 0.14% 33,488,488
2010-02-04 2010-02-02 148.000 222,244 -1,500 0.15% 32,892,112
2010-02-03 2010-02-01 148.800 223,744 +1,025 0.15% 33,293,107
2010-02-02 2010-01-29 152.800 222,719 +3,250 0.15% 34,031,463
2010-02-01 2010-01-28 148.800 219,469 +3,575 0.14% 32,656,987
2010-01-29 2010-01-27 146.400 215,894 +1,775 0.14% 31,606,882
2010-01-28 2010-01-26 153.600 214,119 +1,900 0.14% 32,888,678
2010-01-27 2010-01-25 161.600 212,219 +1,700 0.14% 34,294,590
2010-01-26 2010-01-22 166.000 210,519 +4,075 0.14% 34,946,154
2010-01-25 2010-01-21 166.400 206,444 +4,550 0.14% 34,352,282
2010-01-22 2010-01-20 177.200 201,894 -250 0.13% 35,775,617
2010-01-21 2010-01-19 180.800 202,144 +975 0.13% 36,547,635
2010-01-20 2010-01-18 178.400 201,169 +2,400 0.13% 35,888,550
2010-01-19 2010-01-15 180.400 198,769 +1,025 0.13% 35,857,928
2010-01-18 2010-01-14 184.000 197,744 -462 0.13% 36,384,896
2010-01-15 2010-01-13 183.200 198,206 -1,875 0.13% 36,311,339
2010-01-14 2010-01-12 192.400 200,081 -1,725 0.13% 38,495,584
2010-01-13 2010-01-11 185.600 201,806 +1,775 0.13% 37,455,194
2010-01-12 2010-01-08 179.200 200,031 +1,125 0.13% 35,845,555
2010-01-11 2010-01-07 182.000 198,906 +1,150 0.13% 36,200,892
2010-01-08 2010-01-06 180.000 197,756 -1,050 0.13% 35,596,080
2010-01-07 2010-01-05 184.400 198,806 -12,875 0.13% 36,659,826
2010-01-06 2010-01-04 162.800 211,681 +125 0.14% 34,461,667
2010-01-05 2009-12-31 159.200 211,556 +3,200 0.14% 33,679,715
2010-01-04 2009-12-29 159.600 208,356 +3,150 0.14% 33,253,618
2009-12-30 2009-12-28 161.200 205,206 +625 0.13% 33,079,207
2009-12-29 2009-12-24 162.400 204,581 -2,650 0.13% 33,223,954
2009-12-28 2009-12-22 157.200 207,231 -900 0.14% 32,576,713
2009-12-23 2009-12-21 158.400 208,131 -4,450 0.14% 32,967,950
2009-12-22 2009-12-18 165.600 212,581 +7,375 0.14% 35,203,414
2009-12-21 2009-12-17 160.000 205,206 +25,525 0.13% 32,832,960
2009-12-18 2009-12-16 189.200 179,681 +450 0.12% 33,995,645
2009-12-17 2009-12-15 210.000 179,231 +750 0.12% 37,638,510
2009-12-16 2009-12-14 216.400 178,481 -675 0.12% 38,623,288
2009-12-15 2009-12-11 212.000 179,156 +3,575 0.12% 37,981,072
2009-12-14 2009-12-10 219.200 175,581 +1,575 0.12% 38,487,355
2009-12-11 2009-12-09 210.800 174,006 +1,724 0.11% 36,680,465
2009-12-10 2009-12-08 209.600 172,282 +1,525 0.11% 36,110,307
2009-12-09 2009-12-07 216.400 170,757 +9,775 0.11% 36,951,815
2009-12-08 2009-12-04 219.600 160,982 +2,100 0.11% 35,351,647
2009-12-07 2009-12-03 218.800 158,882 -5,475 0.10% 34,763,382
2009-12-04 2009-12-02 207.600 164,357 +4,850 0.11% 34,120,513
2009-12-03 2009-12-01 207.600 159,507 -10,550 0.10% 33,113,653
2009-12-02 2009-11-30 188.000 170,057 +325 0.11% 31,970,716
2009-12-01 2009-11-27 180.000 169,732 -5,125 0.11% 30,551,760
2009-11-30 2009-11-26 184.400 174,857 +100 0.11% 32,243,631
2009-11-27 2009-11-25 190.800 174,757 -4,775 0.11% 33,343,636
2009-11-26 2009-11-24 180.000 179,532 +4,075 0.12% 32,315,760
2009-11-25 2009-11-23 177.200 175,457 -9,525 0.12% 31,090,980
2009-11-24 2009-11-20 182.400 184,982 -4,900 0.12% 33,740,717
2009-11-23 2009-11-19 193.200 189,882 -1,425 0.12% 36,685,202
2009-11-20 2009-11-18 191.200 191,307 +7,540 0.13% 36,577,898
2009-11-19 2009-11-17 191.200 183,767 +2,050 0.12% 35,136,250
2009-11-18 2009-11-16 172.000 181,717 -5,900 0.12% 31,255,324
2009-11-17 2009-11-13 166.800 187,617 +6,350 0.12% 31,294,516
2009-11-16 2009-11-12 167.200 181,267 -22,725 0.12% 30,307,842
2009-11-13 2009-11-11 147.600 203,992 +900 0.13% 30,109,219
2009-11-12 2009-11-10 147.600 203,092 -3,000 0.13% 29,976,379
2009-11-11 2009-11-09 151.600 206,092 -23,975 0.14% 31,243,547
2009-11-10 2009-11-06 137.200 230,067 -2,800 0.15% 31,565,192
2009-11-09 2009-11-05 134.800 232,867 -7,275 0.15% 31,390,472
2009-11-06 2009-11-04 136.800 240,142 +1,475 0.16% 32,851,426
2009-11-05 2009-11-03 137.600 238,667 -4,150 0.16% 32,840,579
2009-11-04 2009-11-02 132.800 242,817 +25 0.16% 32,246,098
2009-11-03 2009-10-30 133.600 242,792 +1,225 0.16% 32,437,011
2009-11-02 2009-10-29 131.200 241,567 +2,200 0.16% 31,693,590
2009-10-30 2009-10-28 138.000 239,367 -4,775 0.16% 33,032,646
2009-10-29 2009-10-27 140.400 244,142 -8,725 0.16% 34,277,537
2009-10-28 2009-10-23 131.200 252,867 -14,625 0.17% 33,176,150
2009-10-27 2009-10-22 124.400 267,492 -725 0.18% 33,276,005
2009-10-23 2009-10-21 124.000 268,217 -2,325 0.18% 33,258,908
2009-10-22 2009-10-20 123.200 270,542 +3,925 0.18% 33,330,774
2009-10-21 2009-10-19 122.400 266,617 +3,175 0.17% 32,633,921
2009-10-19 2009-10-15 124.400 263,442 -1,200 0.17% 32,772,185
2009-10-16 2009-10-14 126.400 264,642 -4,675 0.17% 33,450,749
2009-10-15 2009-10-13 124.400 269,317 -22,875 0.18% 33,503,035
2009-10-14 2009-10-12 123.600 292,192 +23,775 0.19% 36,114,931
2009-10-13 2009-10-09 125.600 268,417 -13,775 0.18% 33,713,175
2009-10-09 2009-10-07 111.600 282,192 -2,125 0.18% 31,492,627
2009-10-07 2009-10-05 107.200 284,317 -500 0.19% 30,478,782
2009-10-06 2009-10-02 107.600 284,817 -3,375 0.19% 30,646,309
2009-10-05 2009-09-30 110.000 288,192 +2,200 0.19% 31,701,120
2009-09-30 2009-09-28 107.200 285,992 +1,200 0.19% 30,658,342
2009-09-29 2009-09-25 108.800 284,792 +1,225 0.19% 30,985,370
2009-09-28 2009-09-24 109.200 283,567 +2,075 0.19% 30,965,516
2009-09-25 2009-09-23 111.600 281,492 -450 0.18% 31,414,507
2009-09-24 2009-09-22 111.600 281,942 -2,825 0.18% 31,464,727
2009-09-23 2009-09-21 112.400 284,767 -1,250 0.19% 32,007,811
2009-09-22 2009-09-18 112.800 286,017 +750 0.19% 32,262,718
2009-09-21 2009-09-17 115.200 285,267 +1,450 0.19% 32,862,758
2009-09-18 2009-09-16 115.200 283,817 +400 0.19% 32,695,718
2009-09-17 2009-09-15 115.600 283,417 -175 0.19% 32,763,005
2009-09-16 2009-09-14 116.000 283,592 -1,825 0.19% 32,896,672
2009-09-15 2009-09-11 115.200 285,417 -2,550 0.19% 32,880,038
2009-09-14 2009-09-10 113.200 287,967 +650 0.19% 32,597,864
2009-09-11 2009-09-09 111.600 287,317 +4,100 0.19% 32,064,577
2009-09-10 2009-09-08 115.200 283,217 -600 0.19% 32,626,598
2009-09-09 2009-09-07 114.400 283,817 -925 0.19% 32,468,665
2009-09-08 2009-09-04 113.600 284,742 -850 0.19% 32,346,691
2009-09-07 2009-09-03 112.800 285,592 +2,425 0.19% 32,214,778
2009-09-04 2009-09-02 112.000 283,167 +600 0.19% 31,714,704
2009-09-03 2009-09-01 114.800 282,567 -1,600 0.19% 32,438,692
2009-09-02 2009-08-31 110.000 284,167 +4,000 0.19% 31,258,370
2009-09-01 2009-08-28 112.800 280,167 -1,300 0.18% 31,602,838
2009-08-31 2009-08-27 115.600 281,467 -950 0.18% 32,537,585
2009-08-28 2009-08-26 117.600 282,417 -2,200 0.19% 33,212,239
2009-08-27 2009-08-25 117.200 284,617 -650 0.19% 33,357,112
2009-08-26 2009-08-24 116.400 285,267 +1,025 0.19% 33,205,079
2009-08-25 2009-08-21 110.400 284,242 +2,925 0.19% 31,380,317
2009-08-24 2009-08-20 110.400 281,317 -1,425 0.18% 31,057,397
2009-08-21 2009-08-19 110.400 282,742 -125 0.19% 31,214,717
2009-08-20 2009-08-18 109.200 282,867 -875 0.19% 30,889,076
2009-08-19 2009-08-17 110.400 283,742 -1,100 0.19% 31,325,117
2009-08-18 2009-08-14 116.000 284,842 +500 0.19% 33,041,672
2009-08-17 2009-08-13 115.600 284,342 -1,500 0.19% 32,869,935
2009-08-14 2009-08-12 113.600 285,842 -7,600 0.19% 32,471,651
2009-08-13 2009-08-11 118.400 293,442 +5,350 0.19% 34,743,533
2009-08-12 2009-08-10 113.200 288,092 +325 0.19% 32,612,014
2009-08-11 2009-08-07 112.800 287,767 +2,000 0.19% 32,460,118
2009-08-10 2009-08-06 115.600 285,767 +3,350 0.19% 33,034,665
2009-08-07 2009-08-05 117.600 282,417 -2,425 0.19% 33,212,239
2009-08-06 2009-08-04 118.400 284,842 -2,425 0.19% 33,725,293
2009-08-05 2009-08-03 120.800 287,267 +1,375 0.19% 34,701,854
2009-08-04 2009-07-31 119.200 285,892 -1,575 0.19% 34,078,326
2009-08-03 2009-07-30 117.200 287,467 -17,475 0.19% 33,691,132
2009-07-31 2009-07-29 118.400 304,942 +8,325 0.20% 36,105,133
2009-07-30 2009-07-28 125.200 296,617 +3,950 0.19% 37,136,448
2009-07-29 2009-07-27 124.000 292,667 -75 0.19% 36,290,708
2009-07-28 2009-07-24 119.600 292,742 -8,250 0.19% 35,011,943
2009-07-27 2009-07-23 120.800 300,992 -14,850 0.20% 36,359,834
2009-07-24 2009-07-22 122.400 315,842 +10,875 0.21% 38,659,061
2009-07-23 2009-07-21 116.000 304,967 +1,150 0.20% 35,376,172
2009-07-22 2009-07-20 117.200 303,817 -11,225 0.20% 35,607,352
2009-07-21 2009-07-17 113.200 315,042 -9,300 0.21% 35,662,754
2009-07-20 2009-07-16 110.400 324,342 +17,200 0.21% 35,807,357
2009-07-17 2009-07-15 112.400 307,142 -975 0.20% 34,522,761
2009-07-16 2009-07-14 109.600 308,117 +12,600 0.20% 33,769,623
2009-07-15 2009-07-13 108.000 295,517 -1,550 0.20% 31,915,836
2009-07-14 2009-07-10 106.400 297,067 -16,375 0.20% 31,607,929
2009-07-13 2009-07-09 106.400 313,442 -23,175 0.21% 33,350,229
2009-07-10 2009-07-08 108.800 336,617 -3,450 0.22% 36,623,930
2009-07-09 2009-07-07 109.600 340,067 +5,450 0.22% 37,271,343
2009-07-08 2009-07-06 112.000 334,617 -1,500 0.22% 37,477,104
2009-07-07 2009-07-03 111.600 336,117 -5,850 0.22% 37,510,657
2009-07-06 2009-07-02 112.800 341,967 +1,225 0.23% 38,573,878
2009-07-03 2009-06-30 114.400 340,742 +25 0.23% 38,980,885
2009-07-02 2009-06-29 118.400 340,717 -2,600 0.23% 40,340,893
2009-06-30 2009-06-26 120.000 343,317 +3,000 0.23% 41,198,040
2009-06-29 2009-06-25 116.400 340,317 -375 0.23% 39,612,899
2009-06-26 2009-06-24 115.200 340,692 -1,200 0.23% 39,247,718
2009-06-25 2009-06-23 113.600 341,892 +7,525 0.23% 38,838,931
2009-06-24 2009-06-22 118.800 334,367 +4,375 0.22% 39,722,800
2009-06-23 2009-06-19 122.400 329,992 +3,975 0.22% 40,391,021
2009-06-22 2009-06-18 114.800 326,017 +4,225 0.22% 37,426,752
2009-06-19 2009-06-17 116.800 321,792 +5,925 0.21% 37,585,306
2009-06-18 2009-06-16 119.200 315,867 +3,600 0.21% 37,651,346
2009-06-17 2009-06-15 124.400 312,267 +17,150 0.21% 38,846,015
2009-06-16 2009-06-12 131.200 295,117 +9,725 0.20% 38,719,350
2009-06-15 2009-06-11 133.600 285,392 -300 0.19% 38,128,371
2009-06-12 2009-06-10 135.200 285,692 +900 0.19% 38,625,558
2009-06-11 2009-06-09 133.200 284,792 +7,925 0.19% 37,934,294
2009-06-10 2009-06-08 135.200 276,867 +14,300 0.18% 37,432,418
2009-06-09 2009-06-05 136.000 262,567 +2,175 0.17% 35,709,112
2009-06-08 2009-06-04 133.200 260,392 +22,225 0.17% 34,684,214
2009-06-05 2009-06-03 134.800 238,167 +11,125 0.16% 32,104,912
2009-06-04 2009-06-02 134.800 227,042 +14,600 0.15% 30,605,262
2009-06-03 2009-06-01 131.600 212,442 -8,125 0.14% 27,957,367
2009-06-02 2009-05-29 127.600 220,567 +4,700 0.15% 28,144,349
2009-06-01 2009-05-27 122.800 215,867 +2,275 0.14% 26,508,468
2009-05-29 2009-05-26 122.400 213,592 +6,275 0.14% 26,143,661
2009-05-27 2009-05-25 124.800 207,317 -14,100 0.14% 25,873,162
2009-05-26 2009-05-22 124.800 221,417 +26,700 0.15% 27,632,842
2009-05-25 2009-05-21 126.800 194,717 +13,225 0.13% 24,690,116
2009-05-22 2009-05-20 141.200 181,492 +4,000 0.12% 25,626,670
2009-05-21 2009-05-19 104.400 177,492 +17,300 0.12% 18,530,165
2009-05-20 2009-05-18 103.200 160,192 -5,925 0.11% 16,531,814
2009-05-19 2009-05-15 101.200 166,117 -3,275 0.11% 16,811,040
2009-05-18 2009-05-14 99.600 169,392 +3,400 0.11% 16,871,443
2009-05-15 2009-05-13 102.400 165,992 -5,025 0.11% 16,997,581
2009-05-14 2009-05-12 100.000 171,017 +250 0.11% 17,101,700
2009-05-13 2009-05-11 99.600 170,767 -10,400 0.11% 17,008,393
2009-05-12 2009-05-08 103.200 181,167 -13,925 0.12% 18,696,434
2009-05-11 2009-05-07 101.200 195,092 +25,400 0.13% 19,743,310
2009-05-08 2009-05-06 103.200 169,692 -2,750 0.11% 17,512,214
2009-05-07 2009-05-05 96.400 172,442 +6,650 0.11% 16,623,409
2009-05-06 2009-05-04 96.400 165,792 +850 0.11% 15,982,349
2009-05-05 2009-04-30 89.600 164,942 -75 0.11% 14,778,803
2009-05-04 2009-04-29 88.000 165,017 -1,675 0.11% 14,521,496
2009-04-30 2009-04-28 85.200 166,692 +1,615 0.11% 14,202,158
2009-04-29 2009-04-27 88.000 165,077 +2,075 0.11% 14,526,776
2009-04-28 2009-04-24 95.200 163,002 -3,075 0.11% 15,517,790
2009-04-27 2009-04-23 94.800 166,077 -1,775 0.11% 15,744,100
2009-04-24 2009-04-22 92.400 167,852 +3,625 0.11% 15,509,525
2009-04-23 2009-04-21 96.800 164,227 +6,525 0.11% 15,897,174
2009-04-22 2009-04-20 99.600 157,702 +2,200 0.10% 15,707,119
2009-04-21 2009-04-17 98.000 155,502 +6,175 0.10% 15,239,196
2009-04-20 2009-04-16 101.200 149,327 -150 0.10% 15,111,892
2009-04-17 2009-04-15 108.400 149,477 -58,400 0.10% 16,203,307
2009-04-16 2009-04-14 95.600 207,877 +2,950 0.14% 19,873,041
2009-04-15 2009-04-09 91.600 204,927 +5,625 0.14% 18,771,313
2009-04-14 2009-04-08 90.000 199,302 +3,725 0.13% 17,937,180
2009-04-09 2009-04-07 93.600 195,577 +1,675 0.13% 18,306,007
2009-04-08 2009-04-06 95.600 193,902 +3,150 0.13% 18,537,031
2009-04-07 2009-04-03 96.400 190,752 -500 0.13% 18,388,493
2009-04-06 2009-04-02 94.000 191,252 -8,600 0.13% 17,977,688
2009-04-03 2009-04-01 89.600 199,852 +2,075 0.13% 17,906,739
2009-04-02 2009-03-31 89.600 197,777 +2,700 0.13% 17,720,819
2009-04-01 2009-03-30 86.800 195,077 +9,550 0.13% 16,932,684
2009-03-31 2009-03-27 97.200 185,527 +1,625 0.12% 18,033,224
2009-03-30 2009-03-26 99.600 183,902 +350 0.12% 18,316,639
2009-03-27 2009-03-25 98.400 183,552 +5,550 0.12% 18,061,517
2009-03-26 2009-03-24 94.800 178,002 +1,125 0.12% 16,874,590
2009-03-25 2009-03-23 97.600 176,877 +5,450 0.12% 17,263,195
2009-03-24 2009-03-20 94.000 171,427 +1,875 0.11% 16,114,138
2009-03-23 2009-03-19 99.600 169,552 -14,725 0.11% 16,887,379
2009-03-20 2009-03-18 82.400 184,277 -5,225 0.12% 15,184,425
2009-03-19 2009-03-17 81.200 189,502 +400 0.13% 15,387,562
2009-03-18 2009-03-16 83.200 189,102 +2,950 0.13% 15,733,286
2009-03-17 2009-03-13 81.200 186,152 -3,400 0.12% 15,115,542
2009-03-16 2009-03-12 79.600 189,552 -3,400 0.13% 15,088,339
2009-03-13 2009-03-11 79.600 192,952 +5,200 0.13% 15,358,979
2009-03-12 2009-03-10 78.800 187,752 -2,450 0.12% 14,794,858
2009-03-11 2009-03-09 76.400 190,202 +100 0.13% 14,531,433
2009-03-10 2009-03-06 78.000 190,102 +1,450 0.13% 14,827,956
2009-03-09 2009-03-05 79.200 188,652 +50 0.12% 14,941,238
2009-03-06 2009-03-04 79.600 188,602 +2,450 0.12% 15,012,719
2009-03-05 2009-03-03 78.800 186,152 +450 0.12% 14,668,778
2009-03-04 2009-03-02 79.600 185,702 +3,850 0.12% 14,781,879
2009-03-03 2009-02-27 84.400 181,852 -1,325 0.12% 15,348,309
2009-03-02 2009-02-26 78.800 183,177 -900 0.12% 14,434,348
2009-02-27 2009-02-25 82.000 184,077 +475 0.12% 15,094,314
2009-02-26 2009-02-24 82.000 183,602 -1,350 0.12% 15,055,364
2009-02-25 2009-02-23 85.600 184,952 -350 0.12% 15,831,891
2009-02-24 2009-02-20 84.000 185,302 +3,600 0.12% 15,565,368
2009-02-23 2009-02-19 85.600 181,702 +875 0.12% 15,553,691
2009-02-20 2009-02-18 86.400 180,827 +1,775 0.12% 15,623,453
2009-02-19 2009-02-17 86.000 179,052 +1,000 0.12% 15,398,472
2009-02-18 2009-02-16 89.600 178,052 +2,400 0.12% 15,953,459
2009-02-17 2009-02-13 89.600 175,652 +600 0.12% 15,738,419
2009-02-16 2009-02-12 88.000 175,052 -3,750 0.12% 15,404,576
2009-02-13 2009-02-11 88.400 178,802 -6,975 0.12% 15,806,097
2009-02-12 2009-02-10 93.200 185,777 -9,150 0.12% 17,314,416
2009-02-11 2009-02-09 96.000 194,927 +7,200 0.13% 18,712,992
2009-02-10 2009-02-06 88.800 187,727 +8,600 0.12% 16,670,158
2009-02-09 2009-02-05 85.600 179,127 +7,775 0.12% 15,333,271
2009-02-06 2009-02-04 87.200 171,352 +625 0.11% 14,941,894
2009-02-05 2009-02-03 82.400 170,727 +650 0.11% 14,067,905
2009-02-04 2009-02-02 83.600 170,077 +3,375 0.11% 14,218,437
2009-02-03 2009-01-30 87.600 166,702 +825 0.11% 14,603,095
2009-02-02 2009-01-29 85.600 165,877 -1,275 0.11% 14,199,071
2009-01-30 2009-01-23 83.600 167,152 -1,800 0.11% 13,973,907
2009-01-29 2009-01-22 84.000 168,952 +1,125 0.11% 14,191,968
2009-01-23 2009-01-21 86.000 167,827 +50 0.11% 14,433,122
2009-01-22 2009-01-20 84.400 167,777 +1,875 0.11% 14,160,379
2009-01-21 2009-01-19 87.200 165,902 +925 0.11% 14,466,654
2009-01-20 2009-01-16 88.800 164,977 -775 0.11% 14,649,958
2009-01-19 2009-01-15 87.600 165,752 +2,875 0.11% 14,519,875
2009-01-16 2009-01-14 90.400 162,877 +1,975 0.11% 14,724,081
2009-01-15 2009-01-13 89.200 160,902 +1,600 0.11% 14,352,458
2009-01-14 2009-01-12 93.600 159,302 +4,250 0.11% 14,910,667
2009-01-13 2009-01-09 102.400 155,052 +2,325 0.10% 15,877,325
2009-01-12 2009-01-08 102.400 152,727 -23,150 0.10% 15,639,245
2009-01-09 2009-01-07 113.600 175,877 +20,000 0.12% 19,979,627
2009-01-08 2009-01-06 106.400 155,877 +2,975 0.10% 16,585,313
2009-01-07 2009-01-05 104.000 152,902 +1,950 0.10% 15,901,808
2009-01-06 2009-01-02 101.600 150,952 -4,150 0.10% 15,336,723
2009-01-05 2008-12-31 95.200 155,102 +1,475 0.10% 14,765,710
2009-01-02 2008-12-29 96.000 153,627 +825 0.10% 14,748,192
2008-12-30 2008-12-24 94.400 152,802 +3,525 0.10% 14,424,509
2008-12-29 2008-12-22 100.000 149,277 -600 0.10% 14,927,700
2008-12-23 2008-12-19 104.000 149,877 +2,175 0.10% 15,587,208
2008-12-22 2008-12-18 108.800 147,702 -10,100 0.10% 16,069,978
2008-12-19 2008-12-17 100.800 157,802 +1,175 0.10% 15,906,442
2008-12-18 2008-12-16 99.600 156,627 +1,475 0.10% 15,600,049
2008-12-17 2008-12-15 100.000 155,152 +4,250 0.10% 15,515,200
2008-12-16 2008-12-12 98.000 150,902 +6,675 0.10% 14,788,396
2008-12-15 2008-12-11 110.000 144,227 -4,625 0.10% 15,864,970
2008-12-12 2008-12-10 108.800 148,852 +1,700 0.10% 16,195,098
2008-12-11 2008-12-09 103.200 147,152 -10,200 0.10% 15,186,086
2008-12-10 2008-12-08 96.400 157,352 +4,250 0.10% 15,168,733
2008-12-09 2008-12-05 92.800 153,102 +2,375 0.10% 14,207,866
2008-12-08 2008-12-04 91.200 150,727 -5,000 0.10% 13,746,302
2008-12-05 2008-12-03 88.000 155,727 -975 0.10% 13,703,976
2008-12-04 2008-12-02 84.800 156,702 -3,575 0.10% 13,288,330
2008-12-03 2008-12-01 86.800 160,277 +4,575 0.11% 13,912,044
2008-12-02 2008-11-28 86.000 155,702 +2,525 0.10% 13,390,372
2008-12-01 2008-11-27 86.000 153,177 +20,875 0.10% 13,173,222
2008-11-28 2008-11-26 85.200 132,302 +16,600 0.09% 11,272,130
2008-11-27 2008-11-25 74.000 115,702 -5,625 0.08% 8,561,948
2008-11-26 2008-11-24 68.400 121,327 +7,350 0.08% 8,298,767
2008-11-25 2008-11-21 78.000 113,977 +5,425 0.08% 8,890,206
2008-11-24 2008-11-20 80.000 108,552 -2,275 0.07% 8,684,160
2008-11-21 2008-11-19 88.800 110,827 +1,975 0.07% 9,841,438
2008-11-20 2008-11-18 91.600 108,852 +2,450 0.07% 9,970,843
2008-11-19 2008-11-17 102.800 106,402 +1,025 0.07% 10,938,126
2008-11-18 2008-11-14 108.000 105,377 +125 0.07% 11,380,716
2008-11-17 2008-11-13 104.000 105,252 +400 0.07% 10,946,208
2008-11-14 2008-11-12 112.400 104,852 +2,625 0.07% 11,785,365
2008-11-13 2008-11-11 109.600 102,227 +3,550 0.07% 11,204,079
2008-11-12 2008-11-10 119.200 98,677 +7,225 0.07% 11,762,298
2008-11-11 2008-11-07 118.800 91,452 -25 0.06% 10,864,498
2008-11-10 2008-11-06 114.400 91,477 -300 0.06% 10,464,969
2008-11-07 2008-11-05 115.200 91,777 -5,725 0.06% 10,572,710
2008-11-06 2008-11-04 110.400 97,502 +525 0.06% 10,764,221
2008-11-05 2008-11-03 116.400 96,977 +1,900 0.06% 11,288,123
2008-11-04 2008-10-31 128.000 95,077 -1,025 0.06% 12,169,856
2008-11-03 2008-10-30 124.000 96,102 +1,125 0.06% 11,916,648
2008-10-31 2008-10-29 88.000 94,977 -3,475 0.06% 8,357,976
2008-10-30 2008-10-28 44.800 98,452 +725 0.07% 4,410,650
2008-10-29 2008-10-27 44.000 97,727 -1,425 0.06% 4,299,988
2008-10-28 2008-10-24 56.000 99,152 +650 0.07% 5,552,512
2008-10-27 2008-10-23 72.000 98,502 +2,225 0.07% 7,092,144
2008-10-24 2008-10-22 84.000 96,277 -1,225 0.06% 8,087,268
2008-10-23 2008-10-21 95.600 97,502 +725 0.06% 9,321,191
2008-10-22 2008-10-20 100.000 96,777 -275 0.06% 9,677,700
2008-10-21 2008-10-17 100.000 97,052 +875 0.06% 9,705,200
2008-10-20 2008-10-16 104.400 96,177 +1,700 0.06% 10,040,879
2008-10-17 2008-10-15 108.000 94,477 +450 0.06% 10,203,516
2008-10-16 2008-10-14 119.200 94,027 -300 0.06% 11,208,018
2008-10-15 2008-10-13 105.600 94,327 +475 0.06% 9,960,931
2008-10-14 2008-10-10 100.000 93,852 -2,900 0.06% 9,385,200
2008-10-13 2008-10-09 119.600 96,752 +2,625 0.06% 11,571,539
2008-10-10 2008-10-08 126.000 94,127 +7,350 0.06% 11,860,002
2008-10-09 2008-10-06 140.000 86,777 +200 0.06% 12,148,780
2008-10-08 2008-10-03 160.000 86,577 +700 0.06% 13,852,320
2008-10-06 2008-10-02 164.800 85,877 -900 0.06% 14,152,530
2008-10-03 2008-09-30 163.600 86,777 -1,450 0.06% 14,196,717
2008-10-02 2008-09-29 154.800 88,227 -2,800 0.06% 13,657,540
2008-09-30 2008-09-26 158.000 91,027 +4,125 0.06% 14,382,266
2008-09-29 2008-09-25 156.000 86,902 -225 0.06% 13,556,712
2008-09-26 2008-09-24 159.200 87,127 -175 0.06% 13,870,618
2008-09-25 2008-09-23 156.800 87,302 -525 0.06% 13,688,954
2008-09-24 2008-09-22 164.400 87,827 -300 0.06% 14,438,759
2008-09-23 2008-09-19 168.000 88,127 -475 0.06% 14,805,336
2008-09-22 2008-09-18 165.200 88,602 -75 0.06% 14,637,050
2008-09-19 2008-09-17 164.400 88,677 -3,225 0.06% 14,578,499
2008-09-18 2008-09-16 176.000 91,902 +3,250 0.06% 16,174,752
2008-09-16 2008-09-11 177.600 88,652 -3,225 0.06% 15,744,595
2008-09-12 2008-09-10 188.000 91,877 +5,700 0.06% 17,272,876
2008-09-11 2008-09-09 182.800 86,177 +3,225 0.06% 15,753,156
2008-09-10 2008-09-08 200.000 82,952 +1,525 0.05% 16,590,400
2008-09-09 2008-09-05 197.200 81,427 +7,850 0.05% 16,057,404
2008-09-08 2008-09-04 212.000 73,577 +5,925 0.05% 15,598,324
2008-09-05 2008-09-03 236.000 67,652 +4,825 0.04% 15,965,872
2008-09-04 2008-09-02 245.600 62,827 +225 0.04% 15,430,311
2008-09-03 2008-09-01 226.000 62,602 +6,075 0.04% 14,148,052
2008-09-02 2008-08-29 290.000 56,527 -9,100 0.04% 16,392,830
2008-09-01 2008-08-28 300.000 65,627 +9,300 0.04% 19,688,100
2008-08-29 2008-08-27 358.000 56,327 +1,475 0.04% 20,165,066
2008-08-28 2008-08-26 288.000 54,852 +1,400 0.04% 15,797,376
2008-08-27 2008-08-25 249.200 53,452 -2,425 0.04% 13,320,238
2008-08-26 2008-08-21 220.000 55,877 +4,200 0.04% 12,292,940
2008-08-25 2008-08-20 166.400 51,677 +9,300 0.03% 8,599,053
2008-08-21 2008-08-19 124.000 42,377 +5,350 0.03% 5,254,748
2008-08-20 2008-08-18 140.000 37,027 +8,025 0.02% 5,183,780
2008-08-19 2008-08-15 194.400 29,002 +4,300 0.02% 5,637,989
2008-08-18 2008-08-14 227.600 24,702 +350 0.02% 5,622,175
2008-08-15 2008-08-13 258.000 24,352 -250 0.02% 6,282,816
2008-08-14 2008-08-12 274.400 24,602 -75 0.02% 6,750,789
2008-08-12 2008-08-08 275.200 24,677 -200 0.02% 6,791,110
2008-08-11 2008-08-07 290.400 24,877 +150 0.02% 7,224,281
2008-08-08 2008-08-05 316.000 24,727 -50 0.02% 7,813,732
2008-08-07 2008-08-04 330.800 24,777 +850 0.02% 8,196,232
2008-08-05 2008-08-01 324.000 23,927 +250 0.02% 7,752,348
2008-08-04 2008-07-31 325.200 23,677 +250 0.02% 7,699,760
2008-08-01 2008-07-30 326.800 23,427 +1,525 0.02% 7,655,944
2008-07-31 2008-07-29 314.400 21,902 -1,025 0.01% 6,885,989
2008-07-30 2008-07-28 328.000 22,927 +100 0.02% 7,520,056
2008-07-29 2008-07-25 337.200 22,827 +400 0.02% 7,697,264
2008-07-28 2008-07-24 350.000 22,427 +1,400 0.01% 7,849,450
2008-07-25 2008-07-23 369.600 21,027 +1,400 0.01% 7,771,579
2008-07-24 2008-07-22 390.000 19,627 -175 0.01% 7,654,530
2008-07-23 2008-07-21 390.000 19,802 +250 0.01% 7,722,780
2008-07-21 2008-07-17 372.800 19,552 +600 0.01% 7,288,986
2008-07-18 2008-07-16 381.600 18,952 -50 0.01% 7,232,083
2008-07-17 2008-07-15 368.400 19,002 +275 0.01% 7,000,337
2008-07-16 2008-07-14 404.000 18,727 +700 0.01% 7,565,708
2008-07-15 2008-07-11 434.400 18,027 +275 0.01% 7,830,929
2008-07-14 2008-07-10 442.400 17,752 +1,800 0.01% 7,853,485
2008-07-11 2008-07-09 442.400 15,952 +225 0.01% 7,057,165
2008-07-10 2008-07-08 428.800 15,727 +75 0.01% 6,743,738
2008-07-09 2008-07-07 438.400 15,652 +75 0.01% 6,861,837
2008-07-08 2008-07-04 461.600 15,577 +1,100 0.01% 7,190,343
2008-07-07 2008-07-03 408.000 14,477 -250 0.01% 5,906,616
2008-07-04 2008-07-02 552.800 14,727 +325 0.01% 8,141,086
2008-07-03 2008-06-30 604.000 14,402 +75 0.01% 8,698,808
2008-07-02 2008-06-27 599.200 14,327 -50 0.01% 8,584,738
2008-06-30 2008-06-26 608.000 14,377 -25 0.01% 8,741,216
2008-06-26 2008-06-24 620.000 14,402 +75 0.01% 8,929,240
2008-06-25 2008-06-23 600.000 14,327 +950 0.01% 8,596,200
2008-06-24 2008-06-20 616.000 13,377 -50 0.01% 8,240,232
2008-06-23 2008-06-19 631.200 13,427 -1,600 0.01% 8,475,122
2008-06-20 2008-06-18 660.800 15,027 -50 0.01% 9,929,842
2008-06-19 2008-06-17 675.200 15,077 -100 0.01% 10,179,990
2008-06-18 2008-06-16 675.200 15,177 -66 0.01% 10,247,510
2008-06-17 2008-06-13 664.800 15,243 +1,675 0.01% 10,133,546
2008-06-16 2008-06-12 678.400 13,568 -100 0.01% 9,204,531
2008-06-13 2008-06-11 683.200 13,668 -50 0.01% 9,337,978
2008-06-12 2008-06-10 689.600 13,718 -275 0.01% 9,459,933
2008-06-11 2008-06-06 696.000 13,993 -437 0.01% 9,739,128
2008-06-10 2008-06-05 692.000 14,430 -1,075 0.01% 9,985,560
2008-06-06 2008-06-04 671.200 15,505 -250 0.01% 10,406,956
2008-06-05 2008-06-03 664.000 15,755 +625 0.01% 10,461,320
2008-06-04 2008-06-02 707.200 15,130 -2,753 0.01% 10,699,936
2008-06-03 2008-05-30 708.000 17,883 -675 0.01% 12,661,164
2008-06-02 2008-05-29 620.000 18,558 -3,600 0.01% 11,505,960
2008-05-30 2008-05-28 580.000 22,158 -4,135 0.01% 12,851,640
2008-05-29 2008-05-27 540.000 26,293 +1,025 0.02% 14,198,220
2008-05-28 2008-05-26 524.000 25,268 +275 0.02% 13,240,432
2008-05-26 2008-05-22 511.200 24,993 +1,675 0.02% 12,776,422
2008-05-23 2008-05-21 505.600 23,318 -200 0.02% 11,789,581
2008-05-22 2008-05-20 512.800 23,518 -425 0.02% 12,060,030
2008-05-21 2008-05-19 562.400 23,943 -1,812 0.02% 13,465,543
2008-05-20 2008-05-16 562.400 25,755 -1,188 0.02% 14,484,612
2008-05-19 2008-05-15 560.800 26,943 -2,175 0.02% 15,109,634
2008-05-16 2008-05-14 545.600 29,118 +2,525 0.02% 15,886,781
2008-05-15 2008-05-13 508.800 26,593 -1,225 0.02% 13,530,518
2008-05-14 2008-05-09 487.200 27,818 -1,380 0.02% 13,552,930
2008-05-13 2008-05-08 483.200 29,198 -2,500 0.02% 14,108,474
2008-05-09 2008-05-07 480.000 31,698 -3,375 0.02% 15,215,040
2008-05-08 2008-05-06 446.400 35,073 +1,250 0.02% 15,656,587
2008-05-07 2008-05-05 413.600 33,823 -125 0.02% 13,989,193
2008-05-06 2008-05-02 406.400 33,948 +2,125 0.02% 13,796,467
2008-05-05 2008-04-30 400.000 31,823 -1,875 0.02% 12,729,200
2008-05-02 2008-04-29 404.800 33,698 +2,613 0.02% 13,640,950
2008-04-30 2008-04-28 400.000 31,085 +250 0.02% 12,434,000
2008-04-28 2008-04-24 390.400 30,835 -500 0.02% 12,037,984
2008-04-25 2008-04-23 387.200 31,335 -591 0.02% 12,132,912
2008-04-22 2008-04-18 375.600 31,926 -375 0.02% 11,991,406
2008-04-21 2008-04-17 362.400 32,301 -625 0.02% 11,705,882
2008-04-18 2008-04-16 348.000 32,926 +125 0.02% 11,458,248
2008-04-17 2008-04-15 326.000 32,801 -125 0.02% 10,693,126
2008-04-16 2008-04-14 314.400 32,926 -125 0.02% 10,351,934
2008-04-15 2008-04-11 308.800 33,051 +125 0.02% 10,206,149
2008-04-09 2008-04-07 293.600 32,926 -750 0.02% 9,667,074
2008-04-08 2008-04-03 283.600 33,676 +250 0.02% 9,550,514
2008-04-07 2008-04-02 292.800 33,426 +125 0.02% 9,787,133
2008-03-31 2008-03-27 286.000 33,301 -125 0.02% 9,524,086
2008-03-27 2008-03-25 290.000 33,426 -375 0.02% 9,693,540
2008-03-20 2008-03-18 286.000 33,801 -125 0.02% 9,667,086
2008-03-19 2008-03-17 297.200 33,926 -625 0.02% 10,082,807
2008-03-18 2008-03-14 319.600 34,551 -750 0.02% 11,042,500
2008-03-14 2008-03-12 330.000 35,301 -500 0.02% 11,649,330
2008-03-13 2008-03-11 324.000 35,801 -1,250 0.02% 11,599,524
2008-03-06 2008-03-04 331.200 37,051 -250 0.02% 12,271,291
2008-03-04 2008-02-29 330.800 37,301 -875 0.02% 12,339,171
2008-03-03 2008-02-28 325.200 38,176 -250 0.03% 12,414,835
2008-02-29 2008-02-27 330.000 38,426 -1,125 0.03% 12,680,580
2008-02-28 2008-02-26 329.200 39,551 +250 0.03% 13,020,189
2008-02-22 2008-02-20 336.000 39,301 +125 0.03% 13,205,136
2008-02-21 2008-02-19 342.800 39,176 +125 0.03% 13,429,533
2008-02-20 2008-02-18 350.000 39,051 -1,000 0.03% 13,667,850
2008-02-19 2008-02-15 349.200 40,051 -62 0.03% 13,985,809
2008-02-13 2008-02-11 327.600 40,113 -125 0.03% 13,141,019
2008-02-12 2008-02-06 328.000 40,238 -250 0.03% 13,198,064
2008-02-11 2008-02-04 312.000 40,488 +125 0.03% 12,632,256
2008-02-04 2008-01-31 284.000 40,363 -125 0.03% 11,463,092
2008-01-30 2008-01-28 288.000 40,488 -250 0.06% 11,660,544
2008-01-29 2008-01-25 285.600 40,738 +125 0.06% 11,634,773
2008-01-28 2008-01-24 279.600 40,613 -1,125 0.06% 11,355,395
2008-01-25 2008-01-23 256.000 41,738 +1,125 0.06% 10,684,928
2008-01-24 2008-01-22 244.000 40,613 -750 0.06% 9,909,572
2008-01-22 2008-01-18 294.000 41,363 +625 0.06% 12,160,722
2008-01-21 2008-01-17 296.000 40,738 -125 0.06% 12,058,448
2008-01-18 2008-01-16 300.800 40,863 -2,375 0.06% 12,291,590
2008-01-17 2008-01-15 319.200 43,238 +125 0.07% 13,801,570
2008-01-15 2008-01-11 351.600 43,113 +500 0.07% 15,158,531
2008-01-14 2008-01-10 360.800 42,613 +1,750 0.07% 15,374,770
2008-01-11 2008-01-09 272.000 40,863 +5 0.06% 11,114,736
2008-01-10 2008-01-08 272.000 40,858 -3,250 0.06% 11,113,376
2008-01-09 2008-01-07 320.000 44,108 -2,500 0.07% 14,114,560
2008-01-03 2007-12-31 408.000 46,608 -385 0.07% 19,016,064
2008-01-02 2007-12-27 416.000 46,993 -1,375 0.07% 19,549,088
2007-12-28 2007-12-24 430.400 48,368 -4,125 0.07% 20,817,587
2007-12-21 2007-12-19 452.800 52,493 -3,625 0.08% 23,768,830
2007-12-20 2007-12-18 470.400 56,118 -510 0.09% 26,397,907
2007-12-19 2007-12-17 478.400 56,628 -250 0.09% 27,090,835
2007-12-17 2007-12-13 476.000 56,878 +875 0.09% 27,073,928
2007-12-14 2007-12-12 476.800 56,003 -375 0.09% 26,702,230
2007-12-13 2007-12-11 484.000 56,378 +254 0.09% 27,286,952
2007-12-11 2007-12-07 500.800 56,124 -700 0.09% 28,106,899
2007-12-10 2007-12-06 479.200 56,824 +600 0.09% 27,230,061
2007-12-07 2007-12-05 488.000 56,224 +1,625 0.09% 27,437,312
2007-12-06 2007-12-04 476.000 54,599 +750 0.08% 25,989,124
2007-12-05 2007-12-03 480.000 53,849 +1,625 0.08% 25,847,520
2007-12-04 2007-11-30 512.000 52,224 -137 0.08% 26,738,688
2007-12-03 2007-11-29 500.800 52,361 -1,750 0.08% 26,222,389
2007-11-30 2007-11-28 492.000 54,111 -4,500 0.08% 26,622,612
2007-11-29 2007-11-27 411.200 58,611 +1,362 0.09% 24,100,843
2007-11-28 2007-11-26 423.200 57,249 +500 0.09% 24,227,777
2007-11-27 2007-11-23 408.800 56,749 +5,750 0.09% 23,198,991
2007-11-26 2007-11-22 448.000 50,999 -500 0.08% 22,847,552
2007-11-23 2007-11-21 476.000 51,499 -250 0.08% 24,513,524
2007-11-22 2007-11-20 505.600 51,749 -125 0.08% 26,164,294
2007-11-21 2007-11-19 520.800 51,874 -100 0.08% 27,015,979
2007-11-20 2007-11-16 492.000 51,974 +1,250 0.08% 25,571,208
2007-11-19 2007-11-15 483.200 50,724 -5,625 0.08% 24,509,837
2007-11-16 2007-11-14 462.400 56,349 -4,000 0.09% 26,055,778
2007-11-15 2007-11-13 552.000 60,349 -1,165 0.09% 33,312,648
2007-11-14 2007-11-12 492.000 61,514 -3,392 0.09% 30,264,888
2007-11-13 2007-11-09 413.600 64,906 +580 0.10% 26,845,122
2007-11-09 2007-11-07 376.000 64,326 -137 0.10% 24,186,576
2007-11-08 2007-11-06 364.000 64,463 +372 0.10% 23,464,532
2007-11-07 2007-11-05 361.600 64,091 +125 0.10% 23,175,306
2007-11-06 2007-11-02 365.200 63,966 -250 0.10% 23,360,383
2007-11-05 2007-11-01 362.400 64,216 -125 0.10% 23,271,878
2007-11-02 2007-10-31 364.000 64,341 -5,375 0.10% 23,420,124
2007-11-01 2007-10-30 364.400 69,716 -1,662 0.11% 25,404,510
2007-10-31 2007-10-29 352.000 71,378 +3,119 0.11% 25,125,056
2007-10-30 2007-10-26 334.000 68,259 -4,649 0.10% 22,798,506
2007-10-29 2007-10-25 295.200 72,908 -4,375 0.11% 21,522,442
2007-10-26 2007-10-24 288.000 77,283 -5,500 0.12% 22,257,504
2007-10-25 2007-10-23 287.200 82,783 -1,250 0.13% 23,775,278
2007-10-24 2007-10-22 261.600 84,033 -2,625 0.13% 21,983,033
2007-10-23 2007-10-18 262.800 86,658 -1,875 0.13% 22,773,722
2007-10-22 2007-10-17 260.400 88,533 -250 0.14% 23,053,993
2007-10-18 2007-10-16 260.800 88,783 -375 0.14% 23,154,606
2007-10-17 2007-10-15 260.400 89,158 -625 0.14% 23,216,743
2007-10-16 2007-10-12 263.600 89,783 -875 0.14% 23,666,799
2007-10-15 2007-10-11 263.200 90,658 -375 0.14% 23,861,186
2007-10-12 2007-10-10 261.200 91,033 +625 0.14% 23,777,820
2007-10-11 2007-10-09 267.200 90,408 -2,375 0.14% 24,157,018
2007-10-10 2007-10-08 266.800 92,783 +250 0.14% 24,754,504
2007-10-09 2007-10-05 264.400 92,533 -250 0.14% 24,465,725
2007-10-08 2007-10-04 259.200 92,783 -625 0.14% 24,049,354
2007-10-05 2007-10-03 257.600 93,408 +500 0.14% 24,061,901
2007-10-03 2007-09-28 257.200 92,908 -1,500 0.14% 23,895,938
2007-10-02 2007-09-27 266.400 94,408 -1,250 0.14% 25,150,291
2007-09-28 2007-09-25 270.800 95,658 -2,710 0.15% 25,904,186
2007-09-27 2007-09-24 259.200 98,368 +3,375 0.15% 25,496,986
2007-09-25 2007-09-21 213.200 94,993 -125 0.15% 20,252,508
2007-09-24 2007-09-20 224.000 95,118 +2,500 0.15% 21,306,432
2007-09-21 2007-09-19 240.000 92,618 -282 0.14% 22,228,320
2007-09-20 2007-09-18 264.000 92,900 -2,250 0.14% 24,525,600
2007-09-17 2007-09-13 278.400 95,150 +875 0.15% 26,489,760
2007-09-14 2007-09-12 283.200 94,275 +1,500 0.14% 26,698,680
2007-09-13 2007-09-11 306.000 92,775 +875 0.14% 28,389,150
2007-09-12 2007-09-10 262.800 91,900 -84 0.14% 24,151,320
2007-09-11 2007-09-07 264.000 91,984 -13 0.14% 24,283,776
2007-09-10 2007-09-06 260.400 91,997 -875 0.14% 23,956,019
2007-09-07 2007-09-05 262.400 92,872 +1,500 0.14% 24,369,613
2007-09-06 2007-09-04 262.000 91,372 +500 0.14% 23,939,464
2007-09-05 2007-09-03 261.600 90,872 -875 0.14% 23,772,115
2007-09-04 2007-08-31 264.800 91,747 -250 0.14% 24,294,606
2007-08-31 2007-08-29 263.200 91,997 -622 0.14% 24,213,610
2007-08-30 2007-08-28 264.000 92,619 +4,375 0.14% 24,451,416
2007-08-29 2007-08-27 270.000 88,244 +9,000 0.13% 23,825,880
2007-08-28 2007-08-24 264.000 79,244 +500 0.12% 20,920,416
2007-08-27 2007-08-23 271.600 78,744 -125 0.12% 21,386,870
2007-08-24 2007-08-22 269.200 78,869 -1,625 0.12% 21,231,535
2007-08-23 2007-08-21 268.000 80,494 -375 0.12% 21,572,392
2007-08-22 2007-08-20 271.200 80,869 -250 0.12% 21,931,673
2007-08-21 2007-08-17 271.200 81,119 -3,125 0.12% 21,999,473
2007-08-20 2007-08-16 271.200 84,244 -1,250 0.13% 22,846,973
2007-08-17 2007-08-15 272.000 85,494 -125 0.13% 23,254,368
2007-08-16 2007-08-14 271.600 85,619 -6,125 0.13% 23,254,120
2007-08-14 2007-08-10 276.000 91,744 -250 0.14% 25,321,344
2007-08-13 2007-08-09 272.000 91,994 -500 0.14% 25,022,368
2007-08-10 2007-08-08 269.600 92,494 +5,375 0.14% 24,936,382
2007-08-09 2007-08-07 269.600 87,119 +2,312 0.13% 23,487,282
2007-08-08 2007-08-06 269.200 84,807 +3,375 0.13% 22,830,044
2007-08-07 2007-08-03 271.200 81,432 +2,875 0.12% 22,084,358
2007-08-06 2007-08-02 274.000 78,557 -2,500 0.12% 21,524,618
2007-08-03 2007-08-01 276.400 81,057 -625 0.12% 22,404,155
2007-08-02 2007-07-31 287.200 81,682 +750 0.12% 23,459,070
2007-08-01 2007-07-30 286.000 80,932 -1,000 0.12% 23,146,552
2007-07-31 2007-07-27 288.000 81,932 -1,737 0.13% 23,596,416
2007-07-30 2007-07-26 298.000 83,669 -975 0.13% 24,933,362
2007-07-27 2007-07-25 292.800 84,644 -750 0.13% 24,783,763
2007-07-26 2007-07-24 300.000 85,394 +1,625 0.13% 25,618,200
2007-07-24 2007-07-20 294.400 83,769 +112 0.13% 24,661,594
2007-07-20 2007-07-18 299.200 83,657 +1,625 0.13% 25,030,174
2007-07-19 2007-07-17 312.800 82,032 +250 0.13% 25,659,610
2007-07-18 2007-07-16 298.400 81,782 +238 0.13% 24,403,749
2007-07-17 2007-07-13 295.600 81,544 -2,500 0.12% 24,104,406
2007-07-16 2007-07-12 296.800 84,044 +1,255 0.13% 24,944,259
2007-07-13 2007-07-11 296.000 82,789 +739 0.13% 24,505,544
2007-07-12 2007-07-10 300.000 82,050 +1,750 0.13% 24,615,000
2007-07-11 2007-07-09 315.600 80,300 +1,115 0.12% 25,342,680
2007-07-10 2007-07-06 314.800 79,185 +500 0.12% 24,927,438
2007-07-09 2007-07-05 322.800 78,685 +6,245 0.12% 25,399,518
2007-07-06 2007-07-04 333.600 72,440 +875 0.11% 24,165,984
2007-07-05 2007-07-03 316.400 71,565 +750 0.11% 22,643,166
2007-07-04 2007-06-29 296.400 70,815 -500 0.11% 20,989,566
2007-07-03 2007-06-28 280.000 71,315 -625 0.11% 19,968,200
2007-06-29 2007-06-27 280.000 71,940 +1,753 0.11% 20,143,200
2007-06-28 2007-06-26 280.000 70,187 +737 0.11% 19,652,360
2007-06-27 2007-06-25 291.200 69,450 +113 0.11% 20,223,840
2007-06-26 2007-06-22 300.000 69,337 0.11% 20,801,100

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top