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: CHIYU BANKING CORPORATION LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 695,664 +0 0.37% 480,008
2025-10-13 2025-10-09 0.700 695,664 +0 0.37% 486,965
2025-10-10 2025-10-08 0.680 695,664 +0 0.37% 473,052
2025-10-09 2025-10-06 0.690 695,664 +0 0.37% 480,008
2025-10-08 2025-10-03 0.680 695,664 -500 0.37% 473,052
2025-10-06 2025-10-02 0.700 696,164 -17 0.37% 487,315
2025-09-05 2025-09-03 0.680 696,181 -200 0.37% 473,403
2025-08-28 2025-08-26 0.720 696,381 -250 0.37% 501,394
2025-08-15 2025-08-13 0.660 696,631 -625 0.37% 459,776
2025-08-12 2025-08-08 0.660 697,256 +250 0.37% 460,189
2025-07-28 2025-07-24 0.680 697,006 -750 0.37% 473,964
2025-07-18 2025-07-16 0.700 697,756 -250 0.37% 488,429
2025-06-10 2025-06-06 0.485 698,006 -9,000 0.37% 338,533
2025-06-05 2025-06-03 0.485 707,006 -500 0.38% 342,898
2025-05-23 2025-05-21 0.500 707,506 -4 0.38% 353,753
2025-03-20 2025-03-18 0.560 707,510 -60,000 0.38% 396,206
2025-03-18 2025-03-14 0.580 767,510 -21,000 0.41% 445,156
2025-03-13 2025-03-11 0.600 788,510 +12,000 0.42% 473,106
2025-03-11 2025-03-07 0.570 776,510 -12,000 0.41% 442,611
2025-02-20 2025-02-18 0.560 788,510 -5,000 0.42% 441,566
2025-02-18 2025-02-14 0.550 793,510 -250 0.42% 436,431
2025-02-14 2025-02-12 0.550 793,760 -2,500 0.42% 436,568
2025-01-24 2025-01-22 0.560 796,260 +9,000 0.42% 445,906
2025-01-23 2025-01-21 0.560 787,260 -16,007 0.42% 440,866
2025-01-20 2025-01-16 0.590 803,267 +6,000 0.43% 473,928
2025-01-17 2025-01-15 0.560 797,267 +12,000 0.42% 446,470
2025-01-16 2025-01-14 0.560 785,267 +6,000 0.42% 439,750
2025-01-08 2025-01-06 0.600 779,267 +3,000 0.41% 467,560
2025-01-07 2025-01-03 0.600 776,267 +57,000 0.41% 465,760
2024-12-13 2024-12-11 0.630 719,267 -500 0.38% 453,138
2024-11-28 2024-11-26 0.680 719,767 -25 0.38% 489,442
2024-10-28 2024-10-24 0.780 719,792 +6,000 0.38% 561,438
2024-10-24 2024-10-22 0.720 713,792 -1,000 0.38% 513,930
2024-10-23 2024-10-21 0.760 714,792 +9,000 0.38% 543,242
2024-09-20 2024-09-17 0.550 705,792 -9,900 0.38% 388,186
2024-07-23 2024-07-19 0.630 715,692 -250 0.38% 450,886
2024-07-05 2024-07-03 0.810 715,942 -42,000 0.38% 579,913
2024-06-12 2024-06-07 0.760 757,942 -6,000 0.40% 576,036
2024-06-11 2024-06-06 0.720 763,942 +6,000 0.41% 550,038
2024-05-28 2024-05-24 0.630 757,942 +42,000 0.40% 477,503
2024-03-20 2024-03-18 0.690 715,942 -21,000 0.38% 494,000
2024-02-27 2024-02-23 0.780 736,942 -125 0.39% 574,815
2024-02-23 2024-02-21 0.660 737,067 -9,000 0.39% 486,464
2024-02-21 2024-02-19 0.690 746,067 +9,000 0.40% 514,786
2024-01-17 2024-01-15 0.770 737,067 -15,000 0.39% 567,542
2024-01-16 2024-01-12 0.830 752,067 +15,000 0.40% 624,216
2023-12-13 2023-12-11 0.490 737,067 -250 0.39% 361,163
2023-11-01 2023-10-30 0.400 737,317 -500 0.39% 294,927
2023-09-06 2023-09-04 0.550 737,817 +3,000 0.39% 405,799
2023-07-19 2023-07-14 0.760 734,817 -500 0.39% 558,461
2023-05-16 2023-05-12 0.950 735,317 -25 0.39% 698,551
2023-05-10 2023-05-08 0.950 735,342 -1,000 0.39% 698,575
2023-05-05 2023-05-03 0.970 736,342 -9,000 0.39% 714,252
2023-04-18 2023-04-14 1.050 745,342 +13 0.40% 782,609
2023-04-04 2023-03-31 1.050 745,329 -12,000 0.40% 782,595
2023-03-31 2023-03-29 1.050 757,329 -15,000 0.40% 795,195
2023-03-27 2023-03-23 1.080 772,329 +15,000 0.41% 834,115
2023-03-17 2023-03-15 1.020 757,329 -6,325 0.40% 772,476
2023-03-07 2023-03-03 1.020 763,654 -1,000 0.41% 778,927
2023-02-24 2023-02-22 1.050 764,654 -9,000 0.41% 802,887
2023-02-01 2023-01-30 0.990 773,654 -1,550 0.41% 765,917
2023-01-30 2023-01-26 1.050 775,204 +3,000 0.41% 813,964
2022-12-28 2022-12-22 0.960 772,204 -1,375 0.41% 741,316
2022-12-21 2022-12-19 1.000 773,579 -500 0.41% 773,579
2022-12-16 2022-12-14 1.010 774,079 +9,000 0.41% 781,820
2022-12-12 2022-12-08 1.080 765,079 +21,000 0.41% 826,285
2022-11-14 2022-11-10 1.190 744,079 +21,000 0.40% 885,454
2022-11-11 2022-11-09 1.240 723,079 -250 0.38% 896,618
2022-10-21 2022-10-19 1.370 723,329 -750 0.38% 990,961
2022-07-04 2022-06-29 1.440 724,079 -18,000 0.38% 1,042,674
2022-06-29 2022-06-27 1.790 742,079 -15,000 0.39% 1,328,321
2022-06-28 2022-06-24 1.640 757,079 +15,000 0.40% 1,241,610
2022-06-24 2022-06-22 1.750 742,079 +11,500 0.39% 1,298,638
2022-06-22 2022-06-20 1.220 730,579 +18,000 0.39% 891,306
2022-06-21 2022-06-17 1.270 712,579 +9,000 0.38% 904,975
2022-06-15 2022-06-13 1.370 703,579 -9,000 0.37% 963,903
2022-06-14 2022-06-10 1.240 712,579 -9,000 0.38% 883,598
2022-06-08 2022-06-06 1.090 721,579 -375 0.38% 786,521
2022-05-16 2022-05-12 1.010 721,954 +6,000 0.38% 729,174
2022-04-29 2022-04-27 1.090 715,954 -37 0.38% 780,390
2022-04-28 2022-04-26 1.090 715,991 +6,000 0.38% 780,430
2022-04-27 2022-04-25 1.090 709,991 -125 0.38% 773,890
2022-04-22 2022-04-20 1.140 710,116 -3,000 0.38% 809,532
2022-04-20 2022-04-14 1.180 713,116 -40,250 0.38% 841,477
2022-04-12 2022-04-08 1.040 753,366 -9,000 0.40% 783,501
2022-04-11 2022-04-07 0.960 762,366 -350 0.41% 731,871
2022-03-28 2022-03-24 0.930 762,716 -7 0.41% 709,326
2022-03-15 2022-03-11 0.930 762,723 +9,000 0.41% 709,332
2022-03-07 2022-03-03 1.030 753,723 +250 0.40% 776,335
2022-02-16 2022-02-14 1.080 753,473 -750 0.40% 813,751
2022-01-27 2022-01-25 1.020 754,223 -2,000 0.40% 769,307
2022-01-18 2022-01-14 1.100 756,223 +9,000 0.40% 831,845
2022-01-13 2022-01-11 1.130 747,223 +6,000 0.40% 844,362
2022-01-06 2022-01-04 1.230 741,223 -51,000 0.39% 911,704
2022-01-05 2022-01-03 1.150 792,223 -6,000 0.42% 911,056
2022-01-03 2021-12-29 1.100 798,223 -12,000 0.42% 878,045
2021-12-30 2021-12-28 1.080 810,223 +51,000 0.43% 875,041
2021-12-17 2021-12-15 1.180 759,223 -500 0.40% 895,883
2021-12-16 2021-12-14 1.120 759,723 +12,000 0.40% 850,890
2021-12-14 2021-12-10 1.190 747,723 +33,000 0.40% 889,790
2021-12-13 2021-12-09 1.270 714,723 -9,300 0.38% 907,698
2021-12-09 2021-12-07 1.080 724,023 -9,000 0.38% 781,945
2021-12-02 2021-11-30 1.130 733,023 -9,000 0.39% 828,316
2021-12-01 2021-11-29 1.240 742,023 -4,825 0.39% 920,109
2021-11-09 2021-11-05 0.900 746,848 -2,500 0.40% 672,163
2021-10-22 2021-10-20 1.090 749,348 -12,000 0.40% 816,789
2021-10-20 2021-10-18 0.940 761,348 +12,000 0.40% 715,667
2021-10-05 2021-09-30 0.890 749,348 -24,000 0.40% 666,920
2021-09-28 2021-09-24 0.880 773,348 -96,000 0.41% 680,546
2021-09-27 2021-09-23 0.980 869,348 +30,000 0.46% 851,961
2021-09-23 2021-09-20 0.840 839,348 +27,000 0.45% 705,052
2021-09-21 2021-09-17 0.960 812,348 +39,000 0.43% 779,854
2021-09-20 2021-09-16 0.990 773,348 +33,000 0.41% 765,615
2021-09-14 2021-09-10 1.010 740,348 -10 0.39% 747,751
2021-09-09 2021-09-07 1.030 740,358 -9,000 0.39% 762,569
2021-08-27 2021-08-25 0.790 749,358 -25 0.40% 591,993
2021-08-19 2021-08-17 0.730 749,383 -1,500 0.40% 547,050
2021-06-21 2021-06-17 1.070 750,883 -300 0.40% 803,445
2021-06-09 2021-06-07 1.100 751,183 -7 0.40% 826,301
2021-05-12 2021-05-10 1.290 751,190 -15,000 0.40% 969,035
2021-05-06 2021-05-04 1.060 766,190 +250 0.41% 812,161
2021-04-21 2021-04-19 1.050 765,940 +9,000 0.41% 804,237
2021-03-26 2021-03-24 1.100 756,940 -750 0.40% 832,634
2021-03-05 2021-03-03 1.180 757,690 -4,800 0.40% 894,074
2021-02-26 2021-02-24 1.160 762,490 +24,000 0.41% 884,488
2021-02-22 2021-02-18 1.360 738,490 -15,000 0.39% 1,004,346
2021-02-19 2021-02-17 1.330 753,490 -21,875 0.40% 1,002,142
2021-02-18 2021-02-16 1.230 775,365 -45,000 0.41% 953,699
2021-02-16 2021-02-09 1.200 820,365 -120,000 0.44% 984,438
2021-02-10 2021-02-08 1.100 940,365 +72,000 0.50% 1,034,402
2021-02-08 2021-02-04 1.120 868,365 +15,000 0.46% 972,569
2021-02-05 2021-02-03 1.140 853,365 -500 0.45% 972,836
2021-01-29 2021-01-27 1.120 853,865 +15,000 0.45% 956,329
2021-01-26 2021-01-22 1.160 838,865 -250 0.45% 973,083
2021-01-25 2021-01-21 1.210 839,115 -18,000 0.45% 1,015,329
2021-01-22 2021-01-20 1.130 857,115 +18,000 0.46% 968,540
2021-01-20 2021-01-18 1.310 839,115 -15,000 0.45% 1,099,241
2021-01-15 2021-01-13 1.090 854,115 -37 0.45% 930,985
2021-01-13 2021-01-11 1.070 854,152 +14,450 0.45% 913,943
2021-01-05 2020-12-31 1.110 839,702 -33,750 0.45% 932,069
2020-12-30 2020-12-28 1.180 873,452 +30,000 0.46% 1,030,673
2020-12-29 2020-12-24 1.160 843,452 +14,750 0.45% 978,404
2020-12-28 2020-12-22 1.190 828,702 +12,000 0.44% 986,155
2020-12-23 2020-12-21 1.400 816,702 -134,175 0.43% 1,143,383
2020-12-22 2020-12-18 0.900 950,877 +45,000 0.51% 855,789
2020-12-03 2020-12-01 0.830 905,877 -350 0.48% 751,878
2020-11-23 2020-11-19 0.850 906,227 -9,075 0.48% 770,293
2020-11-18 2020-11-16 0.860 915,302 +9,000 0.49% 787,160
2020-11-16 2020-11-12 0.840 906,302 -12,000 0.48% 761,294
2020-11-12 2020-11-10 0.850 918,302 +18,000 0.49% 780,557
2020-11-11 2020-11-09 0.850 900,302 +12,000 0.48% 765,257
2020-11-03 2020-10-30 0.890 888,302 +1,000 0.47% 790,589
2020-10-29 2020-10-27 0.980 887,302 -25 0.47% 869,556
2020-09-28 2020-09-24 0.950 887,327 +30,000 0.47% 842,961
2020-09-21 2020-09-17 1.090 857,327 -33,000 0.46% 934,486
2020-09-17 2020-09-15 1.110 890,327 -25 0.47% 988,263
2020-09-15 2020-09-11 1.120 890,352 +6,000 0.47% 997,194
2020-09-02 2020-08-31 1.210 884,352 +60,000 0.47% 1,070,066
2020-08-31 2020-08-27 1.300 824,352 -37 0.44% 1,071,658
2020-08-24 2020-08-20 1.400 824,389 +81,000 0.44% 1,154,145
2020-08-14 2020-08-12 1.420 743,389 -24,000 0.40% 1,055,612
2020-08-12 2020-08-10 1.470 767,389 -12,000 0.41% 1,128,062
2020-08-11 2020-08-07 1.500 779,389 -30,000 0.41% 1,169,084
2020-08-10 2020-08-06 1.410 809,389 -9,000 0.43% 1,141,238
2020-08-07 2020-08-05 1.370 818,389 -1,250 0.44% 1,121,193
2020-08-04 2020-07-31 1.420 819,639 +6,000 0.44% 1,163,887
2020-07-31 2020-07-29 1.390 813,639 +30,000 0.43% 1,130,958
2020-07-30 2020-07-28 1.390 783,639 +12,000 0.42% 1,089,258
2020-07-29 2020-07-27 1.400 771,639 +9,000 0.41% 1,080,295
2020-07-28 2020-07-24 1.460 762,639 -6,000 0.41% 1,113,453
2020-07-27 2020-07-23 1.510 768,639 -24,000 0.41% 1,160,645
2020-07-24 2020-07-22 1.440 792,639 +30,000 0.42% 1,141,400
2020-07-22 2020-07-20 1.420 762,639 +12,000 0.41% 1,082,947
2020-07-21 2020-07-17 1.500 750,639 -21,005 0.40% 1,125,958
2020-07-20 2020-07-16 1.380 771,644 -54,375 0.41% 1,064,869
2020-07-17 2020-07-15 1.600 826,019 +128,750 0.44% 1,321,630
2020-07-14 2020-07-10 1.270 697,269 +21,650 0.37% 885,532
2020-07-09 2020-07-07 1.400 675,619 -250 0.36% 945,867
2020-07-08 2020-07-06 1.370 675,869 -51,000 0.36% 925,941
2020-07-07 2020-07-03 1.540 726,869 +12,000 0.39% 1,119,378
2020-07-06 2020-07-02 1.510 714,869 -12,000 0.38% 1,079,452
2020-07-03 2020-06-30 1.660 726,869 +12,000 0.39% 1,206,603
2020-07-02 2020-06-29 1.830 714,869 -6,100 0.38% 1,308,210
2020-06-30 2020-06-26 1.600 720,969 +106,375 0.38% 1,153,550
2020-06-12 2020-06-10 0.420 614,594 -5,000 0.33% 258,129
2020-06-01 2020-05-28 0.430 619,594 -3,225 0.33% 266,425
2020-05-21 2020-05-19 0.445 622,819 -1,250 0.33% 277,154
2020-05-12 2020-05-08 0.510 624,069 -15,750 0.33% 318,275
2020-04-27 2020-04-23 0.480 639,819 -6,000 0.34% 307,113
2020-04-21 2020-04-17 0.425 645,819 -11,700 0.34% 274,473
2020-04-17 2020-04-15 0.430 657,519 -250 0.35% 282,733
2020-03-13 2020-03-11 0.600 657,769 -750 0.35% 394,661
2020-02-26 2020-02-24 0.760 658,519 -14,400 0.35% 500,474
2020-02-25 2020-02-21 0.750 672,919 +7,500 0.36% 504,689
2020-02-21 2020-02-19 0.790 665,419 -500 0.35% 525,681
2020-01-31 2020-01-29 0.800 665,919 -2,000 0.35% 532,735
2019-12-17 2019-12-13 0.780 667,919 +8,750 0.36% 520,977
2019-12-16 2019-12-12 0.750 659,169 -6,000 0.35% 494,377
2019-12-11 2019-12-09 0.750 665,169 -2,750 0.35% 498,877
2019-12-03 2019-11-29 0.930 667,919 -2,750 0.36% 621,165
2019-11-22 2019-11-20 1.030 670,669 -25 0.36% 690,789
2019-11-14 2019-11-12 1.050 670,694 -2,500 0.36% 704,229
2019-11-11 2019-11-07 1.070 673,194 -5,250 0.36% 720,318
2019-11-05 2019-11-01 1.100 678,444 -5 0.36% 746,288
2019-10-22 2019-10-18 0.990 678,449 -6 0.36% 671,665
2019-09-18 2019-09-16 1.000 678,455 +4,800 0.36% 678,455
2019-09-02 2019-08-29 0.970 673,655 +9,000 0.36% 653,445
2019-08-15 2019-08-13 1.270 664,655 -2,000 0.35% 844,112
2019-08-08 2019-08-06 1.220 666,655 -3,000 0.35% 813,319
2019-07-03 2019-06-28 1.260 669,655 -300 0.36% 843,765
2019-06-21 2019-06-19 1.310 669,955 -10,200 0.36% 877,641
2019-06-03 2019-05-30 1.160 680,155 -750 0.36% 788,980
2019-05-29 2019-05-27 1.210 680,905 -1,125 0.36% 823,895
2019-05-15 2019-05-10 1.300 682,030 +10,200 0.36% 886,639
2019-04-08 2019-04-03 1.550 671,830 -750 0.36% 1,041,336
2019-04-03 2019-04-01 1.530 672,580 -300 0.36% 1,029,047
2019-03-29 2019-03-27 1.500 672,880 +300 0.36% 1,009,320
2019-03-05 2019-03-01 1.480 672,580 -625 0.36% 995,418
2019-02-20 2019-02-18 1.470 673,205 -150 0.36% 989,611
2019-02-08 2019-01-31 1.220 673,355 -10,200 0.36% 821,493
2019-01-16 2019-01-14 1.230 683,555 -250 0.36% 840,773
2018-11-21 2018-11-19 1.290 683,805 -12 0.36% 882,108
2018-09-19 2018-09-17 1.390 683,817 -18 0.36% 950,506
2018-08-17 2018-08-15 1.290 683,835 -250 0.36% 882,147
2018-07-13 2018-07-11 1.310 684,085 -5 0.36% 896,151
2018-07-11 2018-07-09 1.330 684,090 -25 0.36% 909,840
2018-06-04 2018-05-31 1.610 684,115 +4,500 0.36% 1,101,425
2018-05-23 2018-05-18 1.700 679,615 -375 0.36% 1,155,345
2018-05-15 2018-05-11 1.730 679,990 -200 0.36% 1,176,383
2018-05-07 2018-05-03 1.700 680,190 +900 0.36% 1,156,323
2018-04-25 2018-04-23 1.760 679,290 -500 0.36% 1,195,550
2018-04-18 2018-04-16 1.700 679,790 -10,200 0.36% 1,155,643
2018-04-17 2018-04-13 1.780 689,990 -200 0.37% 1,228,182
2018-04-16 2018-04-12 1.690 690,190 -13 0.37% 1,166,421
2018-04-10 2018-04-06 1.660 690,203 +9,000 0.37% 1,145,737
2018-04-04 2018-03-29 1.760 681,203 +6,000 0.36% 1,198,917
2018-03-22 2018-03-20 1.830 675,203 +9,000 0.36% 1,235,621
2018-03-20 2018-03-16 1.860 666,203 -3,000 0.35% 1,239,138
2018-03-19 2018-03-15 1.860 669,203 -3,900 0.36% 1,244,718
2018-03-15 2018-03-13 1.890 673,103 -500 0.36% 1,272,165
2018-03-14 2018-03-12 1.880 673,603 -500 0.36% 1,266,374
2018-03-12 2018-03-08 1.870 674,103 -250 0.36% 1,260,573
2018-03-08 2018-03-06 1.880 674,353 -1,216 0.36% 1,267,784
2018-03-05 2018-03-01 1.850 675,569 +10,200 0.36% 1,249,803
2018-02-14 2018-02-12 1.860 665,369 +1,500 0.35% 1,237,586
2018-02-07 2018-02-05 1.950 663,869 +12,000 0.35% 1,294,545
2018-01-30 2018-01-26 2.030 651,869 -2,100 0.35% 1,323,294
2018-01-26 2018-01-24 1.990 653,969 -300 0.35% 1,301,398
2018-01-25 2018-01-23 2.000 654,269 +12,000 0.35% 1,308,538
2018-01-17 2018-01-15 2.200 642,269 -900 0.34% 1,412,992
2018-01-16 2018-01-12 2.230 643,169 -10,413 0.34% 1,434,267
2018-01-15 2018-01-11 2.250 653,582 -300 0.35% 1,470,559
2018-01-09 2018-01-05 2.060 653,882 -10,800 0.35% 1,346,997
2018-01-05 2018-01-03 1.870 664,682 -6,000 0.35% 1,242,955
2018-01-03 2017-12-29 1.900 670,682 -500 0.36% 1,274,296
2017-12-29 2017-12-27 1.920 671,182 -10,200 0.36% 1,288,669
2017-12-27 2017-12-21 1.850 681,382 -1,250 0.36% 1,260,557
2017-12-18 2017-12-14 1.900 682,632 +10,200 0.36% 1,297,001
2017-12-13 2017-12-11 1.870 672,432 -25 0.36% 1,257,448
2017-12-11 2017-12-07 1.860 672,457 +10,350 0.36% 1,250,770
2017-12-07 2017-12-05 1.940 662,107 +300 0.35% 1,284,488
2017-12-06 2017-12-04 1.950 661,807 +10,200 0.35% 1,290,524
2017-12-04 2017-11-30 1.980 651,607 +6,000 0.35% 1,290,182
2017-11-27 2017-11-23 2.150 645,607 +6,000 0.34% 1,388,055
2017-11-24 2017-11-22 2.200 639,607 -750 0.34% 1,407,135
2017-11-15 2017-11-13 2.300 640,357 +10,500 0.34% 1,472,821
2017-11-03 2017-11-01 2.350 629,857 +1,800 0.33% 1,480,164
2017-10-25 2017-10-23 2.500 628,057 -2,250 0.33% 1,570,142
2017-10-18 2017-10-16 2.500 630,307 -6,000 0.34% 1,575,767
2017-10-17 2017-10-13 2.490 636,307 -2,500 0.34% 1,584,404
2017-10-12 2017-10-10 2.600 638,807 -11,000 0.34% 1,660,898
2017-10-04 2017-09-29 2.260 649,807 +6,300 0.35% 1,468,564
2017-10-03 2017-09-28 2.260 643,507 +4,200 0.34% 1,454,326
2017-09-04 2017-08-31 2.220 639,307 -9,600 0.34% 1,419,262
2017-08-28 2017-08-24 2.250 648,907 -500 0.34% 1,460,041
2017-08-08 2017-08-04 2.400 649,407 -5,100 0.35% 1,558,577
2017-08-02 2017-07-31 2.450 654,507 -12,000 0.35% 1,603,542
2017-07-21 2017-07-19 2.350 666,507 -37 0.35% 1,566,291
2017-07-14 2017-07-12 2.290 666,544 -19,800 0.35% 1,526,386
2017-07-04 2017-06-30 2.280 686,344 -500 0.36% 1,564,864
2017-06-29 2017-06-27 2.280 686,844 +9,000 0.37% 1,566,004
2017-06-23 2017-06-21 2.360 677,844 +300 0.36% 1,599,712
2017-06-21 2017-06-19 2.440 677,544 +4,800 0.36% 1,653,207
2017-06-08 2017-06-06 2.440 672,744 -1,800 0.36% 1,641,495
2017-06-05 2017-06-01 2.550 674,544 -3,000 0.36% 1,720,087
2017-05-29 2017-05-25 2.750 677,544 -750 0.36% 1,863,246
2017-05-26 2017-05-24 2.600 678,294 +2,500 0.36% 1,763,564
2017-05-23 2017-05-19 2.750 675,794 -6,000 0.36% 1,858,433
2017-05-22 2017-05-18 2.230 681,794 -250 0.36% 1,520,401
2017-05-19 2017-05-17 2.280 682,044 -425 0.36% 1,555,060
2017-05-18 2017-05-16 2.280 682,469 -500 0.36% 1,556,029
2017-05-16 2017-05-12 2.380 682,969 -250 0.36% 1,625,466
2017-05-15 2017-05-11 2.380 683,219 -275 0.36% 1,626,061
2017-05-11 2017-05-09 2.270 683,494 +3,000 0.36% 1,551,531
2017-05-10 2017-05-08 2.200 680,494 +4,500 0.36% 1,497,087
2017-05-09 2017-05-05 2.220 675,994 -750 0.36% 1,500,707
2017-05-08 2017-05-04 2.290 676,744 -1,500 0.36% 1,549,744
2017-04-27 2017-04-25 2.450 678,244 -100 0.36% 1,661,698
2017-04-20 2017-04-18 2.250 678,344 -3,000 0.36% 1,526,274
2017-04-07 2017-04-05 2.600 681,344 +1,500 0.36% 1,771,494
2017-03-21 2017-03-17 2.800 679,844 -913 0.36% 1,903,563
2017-03-17 2017-03-15 2.750 680,757 -200 0.36% 1,872,082
2017-03-13 2017-03-09 2.800 680,957 -50 0.36% 1,906,680
2017-03-02 2017-02-28 2.950 681,007 +9,000 0.36% 2,008,971
2017-02-28 2017-02-24 2.950 672,007 -500 0.36% 1,982,421
2017-02-23 2017-02-21 3.150 672,507 +8,988 0.36% 2,118,397
2017-02-22 2017-02-20 2.950 663,519 -125 0.35% 1,957,381
2017-02-20 2017-02-16 3.100 663,644 -900 0.35% 2,057,296
2017-02-16 2017-02-14 2.950 664,544 -750 0.35% 1,960,405
2017-02-09 2017-02-07 2.900 665,294 +4,800 0.35% 1,929,353
2017-02-03 2017-02-01 2.900 660,494 -2,000 0.35% 1,915,433
2017-01-11 2017-01-09 3.050 662,494 +9,000 0.36% 2,020,607
2017-01-09 2017-01-05 3.150 653,494 -18,000 0.36% 2,058,506
2017-01-06 2017-01-04 2.700 671,494 +5,100 0.37% 1,813,034
2016-12-20 2016-12-16 3.050 666,394 +21,000 0.37% 2,032,502
2016-12-16 2016-12-14 3.350 645,394 -18,020 0.35% 2,162,070
2016-12-15 2016-12-13 2.850 663,414 +9,000 0.36% 1,890,730
2016-12-12 2016-12-08 2.950 654,414 -10,200 0.36% 1,930,521
2016-12-09 2016-12-07 3.150 664,614 -29,100 0.36% 2,093,534
2016-12-08 2016-12-06 3.150 693,714 +31,200 0.38% 2,185,199
2016-12-06 2016-12-02 3.800 662,514 +9,000 0.36% 2,517,553
2016-12-02 2016-11-30 3.850 653,514 -9,900 0.36% 2,516,029
2016-11-30 2016-11-28 3.900 663,414 +30,000 0.36% 2,587,315
2016-11-23 2016-11-21 3.900 633,414 +20,100 0.35% 2,470,315
2016-11-22 2016-11-18 3.900 613,314 -30,000 0.34% 2,391,925
2016-11-21 2016-11-17 4.100 643,314 -30,000 0.35% 2,637,587
2016-11-18 2016-11-16 4.250 673,314 +60,000 0.37% 2,861,584
2016-11-16 2016-11-14 4.150 613,314 -2,100 0.34% 2,545,253
2016-11-15 2016-11-11 4.200 615,414 -100 0.34% 2,584,739
2016-11-14 2016-11-10 4.050 615,514 +9,900 0.34% 2,492,832
2016-11-08 2016-11-04 4.150 605,614 +3,000 0.33% 2,513,298
2016-11-04 2016-11-02 4.250 602,614 +3,000 0.33% 2,561,109
2016-11-03 2016-11-01 4.350 599,614 +8,950 0.33% 2,608,321
2016-11-01 2016-10-28 4.300 590,664 +3,000 0.32% 2,539,855
2016-10-31 2016-10-27 4.550 587,664 +1,800 0.32% 2,673,871
2016-10-28 2016-10-26 4.400 585,864 -26,700 0.33% 2,577,802
2016-10-27 2016-10-25 4.750 612,564 -60,000 0.34% 2,909,679
2016-10-26 2016-10-24 5.000 672,564 +64,800 0.38% 3,362,820
2016-10-25 2016-10-20 5.000 607,764 -33,000 0.34% 3,038,820
2016-10-24 2016-10-19 4.850 640,764 +45,000 0.36% 3,107,705
2016-10-20 2016-10-18 4.900 595,764 -27,600 0.33% 2,919,244
2016-10-19 2016-10-17 5.100 623,364 +39,000 0.35% 3,179,156
2016-10-18 2016-10-14 4.850 584,364 -28,800 0.33% 2,834,165
2016-10-17 2016-10-13 4.950 613,164 +11,700 0.34% 3,035,162
2016-10-14 2016-10-12 4.600 601,464 +9,600 0.34% 2,766,734
2016-10-13 2016-10-11 4.750 591,864 +2,300 0.33% 2,811,354
2016-10-12 2016-10-07 4.950 589,564 -97,000 0.33% 2,918,342
2016-10-11 2016-10-06 5.000 686,564 +19,575 0.38% 3,432,820
2016-10-07 2016-10-05 2.900 666,989 +10,200 0.37% 1,934,268
2016-10-06 2016-10-04 3.000 656,789 -12,000 0.37% 1,970,367
2016-10-05 2016-10-03 3.100 668,789 +3,000 0.37% 2,073,246
2016-10-04 2016-09-30 2.900 665,789 -9,000 0.37% 1,930,788
2016-10-03 2016-09-29 2.950 674,789 +17,375 0.38% 1,990,628
2016-09-30 2016-09-28 3.300 657,414 +1,175 0.37% 2,169,466
2016-09-29 2016-09-27 3.150 656,239 +12,950 0.37% 2,067,153
2016-09-12 2016-09-08 1.680 643,289 -250 0.36% 1,080,726
2016-09-08 2016-09-06 1.710 643,539 -1,500 0.36% 1,100,452
2016-08-26 2016-08-24 1.570 645,039 -5 0.36% 1,012,711
2016-08-25 2016-08-23 1.550 645,044 +6,000 0.36% 999,818
2016-08-15 2016-08-11 1.630 639,044 -500 0.36% 1,041,642
2016-06-28 2016-06-24 1.630 639,544 -3,300 0.36% 1,042,457
2016-06-13 2016-06-08 1.750 642,844 -250 0.36% 1,124,977
2016-06-06 2016-06-02 1.740 643,094 -15,000 0.36% 1,118,984
2016-05-30 2016-05-26 1.750 658,094 +15,000 0.37% 1,151,664
2016-05-10 2016-05-06 1.980 643,094 -1,750 0.36% 1,273,326
2016-05-09 2016-05-05 2.080 644,844 -59,700 0.36% 1,341,276
2016-05-04 2016-04-29 1.900 704,544 -9,000 0.39% 1,338,634
2016-04-21 2016-04-19 1.790 713,544 -9,000 0.40% 1,277,244
2016-04-19 2016-04-15 1.750 722,544 -1,200 0.40% 1,264,452
2016-04-06 2016-04-01 1.770 723,744 +9,000 0.41% 1,281,027
2016-03-23 2016-03-21 1.950 714,744 +18,000 0.40% 1,393,751
2016-03-22 2016-03-18 2.030 696,744 +9,000 0.39% 1,414,390
2016-03-18 2016-03-16 2.000 687,744 +9,000 0.39% 1,375,488
2016-03-17 2016-03-15 2.100 678,744 +3,300 0.38% 1,425,362
2016-03-16 2016-03-14 2.130 675,444 +2,700 0.38% 1,438,696
2016-03-15 2016-03-11 2.040 672,744 -9,000 0.38% 1,372,398
2016-03-10 2016-03-08 2.310 681,744 -10,200 0.38% 1,574,829
2016-03-09 2016-03-07 1.980 691,944 +300 0.39% 1,370,049
2016-03-07 2016-03-03 1.490 691,644 -500 0.39% 1,030,550
2016-03-03 2016-03-01 1.310 692,144 +4,800 0.39% 906,709
2016-03-01 2016-02-26 1.450 687,344 +3,600 0.39% 996,649
2016-02-29 2016-02-25 1.460 683,744 +11,700 0.38% 998,266
2016-01-22 2016-01-20 1.480 672,044 -625 0.38% 994,625
2016-01-18 2016-01-14 1.660 672,669 -875 0.38% 1,116,631
2015-12-21 2015-12-17 1.660 673,544 +30,000 0.39% 1,118,083
2015-12-08 2015-12-04 1.970 643,544 -8,750 0.37% 1,267,782
2015-12-07 2015-12-03 1.980 652,294 +4,250 0.37% 1,291,542
2015-12-03 2015-12-01 2.030 648,044 -4,250 0.37% 1,315,529
2015-11-26 2015-11-24 2.020 652,294 +33,500 0.37% 1,317,634
2015-11-03 2015-10-30 2.290 618,794 -175 0.35% 1,417,038
2015-11-02 2015-10-29 2.290 618,969 -500 0.35% 1,417,439
2015-10-30 2015-10-28 2.230 619,469 +3,000 0.36% 1,381,416
2015-10-27 2015-10-23 2.300 616,469 +3,020 0.35% 1,417,879
2015-10-14 2015-10-12 2.310 613,449 -1,625 0.35% 1,417,067
2015-09-22 2015-09-18 2.460 615,074 -1,000 0.36% 1,513,082
2015-08-21 2015-08-19 2.800 616,074 -2,000 0.36% 1,725,007
2015-08-11 2015-08-07 3.100 618,074 -100 0.36% 1,916,029
2015-07-29 2015-07-27 3.100 618,174 -1,800 0.36% 1,916,339
2015-07-24 2015-07-22 3.450 619,974 -2,200 0.36% 2,138,910
2015-07-15 2015-07-13 3.500 622,174 +91,800 0.37% 2,177,609
2015-07-13 2015-07-09 3.050 530,374 -6,900 0.31% 1,617,641
2015-07-10 2015-07-08 2.500 537,274 +4,800 0.32% 1,343,185
2015-07-09 2015-07-07 3.000 532,474 +5,090 0.31% 1,597,422
2015-07-08 2015-07-06 3.200 527,384 +2,100 0.31% 1,687,629
2015-07-07 2015-07-03 3.850 525,284 +24,000 0.31% 2,022,343
2015-06-26 2015-06-24 4.750 501,284 -900 0.29% 2,381,099
2015-06-25 2015-06-23 4.750 502,184 -3,900 0.30% 2,385,374
2015-06-23 2015-06-19 4.900 506,084 +4,200 0.30% 2,479,812
2015-06-11 2015-06-09 5.500 501,884 -900 0.30% 2,760,362
2015-06-08 2015-06-04 5.600 502,784 -13 0.30% 2,815,590
2015-06-05 2015-06-03 5.600 502,797 -250 0.30% 2,815,663
2015-05-29 2015-05-27 5.900 503,047 +900 0.30% 2,967,977
2015-05-28 2015-05-26 5.700 502,147 +4,350 0.30% 2,862,238
2015-05-27 2015-05-22 6.000 497,797 +8,425 0.29% 2,986,782
2015-05-26 2015-05-21 5.400 489,372 +3,500 0.29% 2,642,609
2015-05-22 2015-05-20 5.500 485,872 -975 0.29% 2,672,296
2015-05-21 2015-05-19 5.700 486,847 +4,850 0.29% 2,775,028
2015-05-20 2015-05-18 5.400 481,997 -2,250 0.29% 2,602,784
2015-05-08 2015-05-06 5.000 484,247 -6,500 0.29% 2,421,235
2015-05-06 2015-05-04 5.000 490,747 -12,400 0.29% 2,453,735
2015-05-05 2015-04-30 5.300 503,147 -1,125 0.30% 2,666,679
2015-05-04 2015-04-29 5.200 504,272 -1,875 0.30% 2,622,214
2015-04-29 2015-04-27 4.950 506,147 -250 0.30% 2,505,428
2015-04-28 2015-04-24 4.800 506,397 +6,000 0.30% 2,430,706
2015-04-24 2015-04-22 4.900 500,397 +900 0.30% 2,451,945
2015-04-23 2015-04-21 4.800 499,497 -6,425 0.30% 2,397,586
2015-04-22 2015-04-20 4.600 505,922 -18,000 0.30% 2,327,241
2015-04-21 2015-04-17 4.900 523,922 -500 0.31% 2,567,218
2015-04-20 2015-04-16 5.300 524,422 -12,150 0.31% 2,779,437
2015-04-17 2015-04-15 5.400 536,572 +8,100 0.32% 2,897,489
2015-04-16 2015-04-14 5.100 528,472 +6,650 0.31% 2,695,207
2015-04-15 2015-04-13 4.400 521,822 +7,575 0.31% 2,296,017
2015-04-14 2015-04-10 4.000 514,247 -5,675 0.30% 2,056,988
2015-04-13 2015-04-09 3.900 519,922 +17,700 0.31% 2,027,696
2015-04-10 2015-04-08 3.600 502,222 -3,750 0.30% 1,807,999
2015-04-09 2015-04-02 3.350 505,972 -1,500 0.30% 1,695,006
2015-03-24 2015-03-20 3.350 507,472 +4,800 0.30% 1,700,031
2015-03-19 2015-03-17 3.300 502,672 +1,800 0.30% 1,658,818
2015-03-17 2015-03-13 3.700 500,872 +3,000 0.30% 1,853,226
2015-03-10 2015-03-06 4.250 497,872 -6,300 0.29% 2,115,956
2015-03-09 2015-03-05 4.400 504,172 -4,300 0.30% 2,218,357
2015-03-02 2015-02-26 3.700 508,472 +6,300 0.30% 1,881,346
2015-02-27 2015-02-25 3.500 502,172 -500 0.30% 1,757,602
2015-02-26 2015-02-24 3.500 502,672 -1,250 0.30% 1,759,352
2015-02-17 2015-02-13 3.550 503,922 +3,300 0.30% 1,788,923
2015-01-30 2015-01-28 3.950 500,622 -25,750 0.30% 1,977,457
2015-01-27 2015-01-23 4.000 526,372 -37 0.31% 2,105,488
2015-01-16 2015-01-14 4.300 526,409 +500 0.31% 2,263,559
2015-01-15 2015-01-13 4.350 525,909 -900 0.31% 2,287,704
2015-01-13 2015-01-09 4.600 526,809 +900 0.31% 2,423,321
2015-01-12 2015-01-08 4.700 525,909 -1,200 0.31% 2,471,772
2015-01-09 2015-01-07 4.750 527,109 -13 0.31% 2,503,768
2015-01-08 2015-01-06 4.600 527,122 -75 0.31% 2,424,761
2015-01-07 2015-01-05 4.150 527,197 -375 0.31% 2,187,868
2015-01-06 2015-01-02 3.950 527,572 -9,000 0.31% 2,083,909
2015-01-05 2014-12-31 4.000 536,572 -6,125 0.32% 2,146,288
2014-12-23 2014-12-19 4.100 542,697 -1,000 0.32% 2,225,058
2014-12-15 2014-12-11 4.500 543,697 +3,000 0.32% 2,446,636
2014-12-11 2014-12-09 4.800 540,697 -1,500 0.32% 2,595,346
2014-12-10 2014-12-08 5.300 542,197 -1,250 0.32% 2,873,644
2014-12-09 2014-12-05 5.600 543,447 -500 0.32% 3,043,303
2014-12-05 2014-12-03 5.700 543,947 -200 0.32% 3,100,498
2014-12-04 2014-12-02 5.700 544,147 +4,225 0.32% 3,101,638
2014-12-03 2014-12-01 5.900 539,922 -50 0.32% 3,185,540
2014-12-02 2014-11-28 5.900 539,972 -4,800 0.32% 3,185,835
2014-12-01 2014-11-27 6.000 544,772 -750 0.32% 3,268,632
2014-11-27 2014-11-25 6.500 545,522 -1,675,065 0.32% 3,545,893
2014-11-14 2014-11-12 6.920 2,220,587 +1,665,440 1.31% 15,366,462
2014-11-13 2014-11-11 6.640 555,147 -1,725 0.33% 3,686,176
2014-11-12 2014-11-10 6.680 556,872 -2,500 0.33% 3,719,905
2014-11-11 2014-11-07 6.520 559,372 -11,000 0.33% 3,647,105
2014-11-07 2014-11-05 6.800 570,372 -150 0.34% 3,878,530
2014-11-05 2014-11-03 6.840 570,522 -500 0.34% 3,902,370
2014-11-04 2014-10-31 6.840 571,022 -1,500 0.34% 3,905,790
2014-11-03 2014-10-30 6.720 572,522 +1,250 0.34% 3,847,348
2014-10-30 2014-10-28 6.360 571,272 -625 0.34% 3,633,290
2014-10-29 2014-10-27 6.320 571,897 -1,200 0.34% 3,614,389
2014-10-28 2014-10-24 6.440 573,097 -5,000 0.34% 3,690,745
2014-10-24 2014-10-22 6.640 578,097 -8,250 0.34% 3,838,564
2014-10-23 2014-10-21 6.720 586,347 -250 0.35% 3,940,252
2014-10-22 2014-10-20 6.720 586,597 -750 0.35% 3,941,932
2014-10-21 2014-10-17 6.680 587,347 -500 0.35% 3,923,478
2014-10-20 2014-10-16 6.720 587,847 -3,000 0.35% 3,950,332
2014-10-16 2014-10-14 6.800 590,847 +750 0.35% 4,017,760
2014-10-14 2014-10-10 6.880 590,097 -1,000 0.35% 4,059,867
2014-10-13 2014-10-09 6.920 591,097 -5,175 0.35% 4,090,391
2014-10-10 2014-10-08 7.000 596,272 +5,000 0.35% 4,173,904
2014-10-09 2014-10-07 7.000 591,272 -1,750 0.35% 4,138,904
2014-10-03 2014-09-29 6.880 593,022 -2,700 0.35% 4,079,991
2014-09-30 2014-09-26 7.120 595,722 -10,750 0.35% 4,241,541
2014-09-29 2014-09-25 7.480 606,472 -15,750 0.36% 4,536,411
2014-09-26 2014-09-24 7.600 622,222 -13,250 0.37% 4,728,887
2014-09-25 2014-09-23 7.760 635,472 +12,375 0.38% 4,931,263
2014-09-24 2014-09-22 7.440 623,097 -2,000 0.37% 4,635,842
2014-09-05 2014-09-03 9.080 625,097 +500 0.37% 5,675,881
2014-09-03 2014-09-01 8.920 624,597 +3,750 0.37% 5,571,405
2014-09-02 2014-08-29 9.000 620,847 +750 0.37% 5,587,623
2014-08-29 2014-08-27 9.280 620,097 -4,475 0.37% 5,754,500
2014-08-27 2014-08-25 9.440 624,572 +6,250 0.37% 5,895,960
2014-08-26 2014-08-22 9.960 618,322 +2,800 0.37% 6,158,487
2014-08-25 2014-08-21 10.000 615,522 +3,350 0.36% 6,155,220
2014-08-22 2014-08-20 10.400 612,172 +725 0.36% 6,366,589
2014-08-13 2014-08-11 8.800 611,447 +1,000 0.36% 5,380,734
2014-08-08 2014-08-06 8.680 610,447 -1,450 0.36% 5,298,680
2014-08-07 2014-08-05 8.760 611,897 +450 0.36% 5,360,218
2014-08-06 2014-08-04 8.880 611,447 +1,250 0.36% 5,429,649
2014-08-05 2014-08-01 8.760 610,197 +50 0.36% 5,345,326
2014-07-31 2014-07-29 9.080 610,147 -1,250 0.36% 5,540,135
2014-07-30 2014-07-28 8.840 611,397 -3,750 0.36% 5,404,749
2014-07-29 2014-07-25 9.000 615,147 +2,500 0.36% 5,536,323
2014-07-28 2014-07-24 8.800 612,647 +4,750 0.36% 5,391,294
2014-07-25 2014-07-23 8.520 607,897 -4,500 0.36% 5,179,282
2014-07-24 2014-07-22 8.480 612,397 -1,000 0.36% 5,193,127
2014-07-23 2014-07-21 8.360 613,397 +1,500 0.36% 5,127,999
2014-07-22 2014-07-18 8.360 611,897 +500 0.36% 5,115,459
2014-07-17 2014-07-15 8.800 611,397 +350 0.36% 5,380,294
2014-07-15 2014-07-11 8.640 611,047 -1,750 0.36% 5,279,446
2014-07-14 2014-07-10 9.000 612,797 -1,250 0.36% 5,515,173
2014-07-11 2014-07-09 8.760 614,047 -500 0.36% 5,379,052
2014-07-09 2014-07-07 8.840 614,547 +1,250 0.36% 5,432,595
2014-07-08 2014-07-04 8.920 613,297 -803 0.36% 5,470,609
2014-07-07 2014-07-03 9.240 614,100 +5,500 0.36% 5,674,284
2014-06-27 2014-06-25 8.320 608,600 -1,250 0.36% 5,063,552
2014-06-25 2014-06-23 8.400 609,850 -12,250 0.36% 5,122,740
2014-06-24 2014-06-20 8.920 622,100 -1,250 0.37% 5,549,132
2014-06-23 2014-06-19 8.960 623,350 +2,250 0.37% 5,585,216
2014-06-20 2014-06-18 9.440 621,100 -6,200 0.37% 5,863,184
2014-06-19 2014-06-17 9.520 627,300 +1,500 0.37% 5,971,896
2014-06-17 2014-06-13 9.560 625,800 -25,000 0.37% 5,982,648
2014-06-16 2014-06-12 9.960 650,800 -1,250 0.39% 6,481,968
2014-06-13 2014-06-11 10.200 652,050 +29,500 0.39% 6,650,910
2014-06-12 2014-06-10 9.640 622,550 -10,500 0.37% 6,001,382
2014-06-11 2014-06-09 9.680 633,050 -8,750 0.37% 6,127,924
2014-06-10 2014-06-06 8.840 641,800 +3,500 0.38% 5,673,512
2014-06-09 2014-06-05 9.000 638,300 +5,225 0.38% 5,744,700
2014-06-05 2014-06-03 7.720 633,075 +6,125 0.37% 4,887,339
2014-06-04 2014-05-30 6.440 626,950 -375 0.37% 4,037,558
2014-06-03 2014-05-29 6.880 627,325 +5,000 0.37% 4,315,996
2014-05-28 2014-05-26 7.400 622,325 +5,000 0.37% 4,605,205
2014-05-27 2014-05-23 7.360 617,325 +5,625 0.37% 4,543,512
2014-05-26 2014-05-22 8.040 611,700 +15,750 0.36% 4,918,068
2014-05-22 2014-05-20 6.040 595,950 +500 0.35% 3,599,538
2014-05-20 2014-05-16 6.160 595,450 +2,500 0.35% 3,667,972
2014-05-16 2014-05-14 6.400 592,950 -2,500 0.35% 3,794,880
2014-05-14 2014-05-12 6.760 595,450 -500 0.35% 4,025,242
2014-05-12 2014-05-08 6.160 595,950 +3,000 0.35% 3,671,052
2014-05-09 2014-05-07 6.080 592,950 -500 0.35% 3,605,136
2014-05-07 2014-05-02 6.160 593,450 +750 0.35% 3,655,652
2014-05-05 2014-04-30 6.520 592,700 +500 0.35% 3,864,404
2014-04-30 2014-04-28 6.560 592,200 +1,250 0.35% 3,884,832
2014-04-25 2014-04-23 7.000 590,950 -500 0.35% 4,136,650
2014-04-23 2014-04-17 7.040 591,450 +2,500 0.35% 4,163,808
2014-04-22 2014-04-16 6.960 588,950 -750 0.35% 4,099,092
2014-04-17 2014-04-15 7.120 589,700 -10,000 0.35% 4,198,664
2014-04-16 2014-04-14 7.520 599,700 -1,250 0.36% 4,509,744
2014-04-14 2014-04-10 7.760 600,950 +2,500 0.36% 4,663,372
2014-04-11 2014-04-09 7.800 598,450 +2,250 0.35% 4,667,910
2014-04-10 2014-04-08 8.000 596,200 +2,500 0.35% 4,769,600
2014-04-03 2014-04-01 8.520 593,700 -2,250 0.35% 5,058,324
2014-04-02 2014-03-31 8.600 595,950 -750 0.35% 5,125,170
2014-03-28 2014-03-26 8.640 596,700 -1 0.35% 5,155,488
2014-03-25 2014-03-21 8.600 596,701 -2,750 0.35% 5,131,629
2014-03-21 2014-03-19 8.760 599,451 +2,500 0.35% 5,251,191
2014-03-20 2014-03-18 8.800 596,951 -2,750 0.35% 5,253,169
2014-03-19 2014-03-17 8.920 599,701 +750 0.36% 5,349,333
2014-03-11 2014-03-07 9.240 598,951 -10,750 0.35% 5,534,307
2014-03-06 2014-03-04 9.240 609,701 -250 0.36% 5,633,637
2014-03-04 2014-02-28 9.400 609,951 +1,250 0.36% 5,733,539
2014-03-03 2014-02-27 9.360 608,701 +3,000 0.36% 5,697,441
2014-02-26 2014-02-24 9.560 605,701 -1,250 0.36% 5,790,502
2014-02-19 2014-02-17 9.600 606,951 +1,250 0.36% 5,826,730
2014-02-17 2014-02-13 9.480 605,701 -250 0.36% 5,742,045
2014-02-10 2014-02-06 9.560 605,951 +2,500 0.36% 5,792,892
2014-02-06 2014-02-04 9.520 603,451 +2,500 0.36% 5,744,854
2014-02-04 2014-01-28 9.280 600,951 -625 0.36% 5,576,825
2014-01-29 2014-01-27 9.040 601,576 -500 0.36% 5,438,247
2014-01-27 2014-01-23 9.680 602,076 -200 0.36% 5,828,096
2014-01-23 2014-01-21 9.800 602,276 -750 0.36% 5,902,305
2014-01-20 2014-01-16 9.800 603,026 +500 0.36% 5,909,655
2014-01-17 2014-01-15 10.000 602,526 -2,000 0.36% 6,025,260
2014-01-15 2014-01-13 10.400 604,526 +500 0.36% 6,287,070
2014-01-14 2014-01-10 9.960 604,026 +1,000 0.36% 6,016,099
2014-01-13 2014-01-09 10.000 603,026 +3,750 0.36% 6,030,260
2014-01-09 2014-01-07 9.400 599,276 +725 0.35% 5,633,194
2014-01-07 2014-01-03 9.400 598,551 -3,150 0.35% 5,626,379
2014-01-06 2014-01-02 9.680 601,701 +100 0.36% 5,824,466
2013-12-30 2013-12-24 9.360 601,601 +5,000 0.36% 5,630,985
2013-12-18 2013-12-16 9.840 596,601 -63 0.35% 5,870,554
2013-12-13 2013-12-11 10.200 596,664 +750 0.35% 6,085,973
2013-12-12 2013-12-10 10.400 595,914 +5,500 0.35% 6,197,506
2013-12-11 2013-12-09 10.200 590,414 -1,000 0.35% 6,022,223
2013-12-10 2013-12-06 10.000 591,414 -25 0.35% 5,914,140
2013-12-06 2013-12-04 10.600 591,439 +2,500 0.35% 6,269,253
2013-12-05 2013-12-03 10.600 588,939 -250 0.35% 6,242,753
2013-12-03 2013-11-29 10.600 589,189 -2,500 0.35% 6,245,403
2013-12-02 2013-11-28 10.600 591,689 -1,250 0.35% 6,271,903
2013-11-29 2013-11-27 10.400 592,939 -1,500 0.35% 6,166,566
2013-11-27 2013-11-25 10.800 594,439 +1,750 0.35% 6,419,941
2013-11-26 2013-11-22 10.800 592,689 +2,500 0.35% 6,401,041
2013-11-25 2013-11-21 11.200 590,189 -3,500 0.35% 6,610,117
2013-11-22 2013-11-20 10.600 593,689 -250 0.35% 6,293,103
2013-11-15 2013-11-13 9.600 593,939 -8,000 0.35% 5,701,814
2013-11-14 2013-11-12 9.680 601,939 +2,500 0.36% 5,826,770
2013-11-13 2013-11-11 10.000 599,439 +350 0.35% 5,994,390
2013-11-11 2013-11-07 10.000 599,089 -500 0.35% 5,990,890
2013-11-07 2013-11-05 10.200 599,589 +5,000 0.35% 6,115,808
2013-11-04 2013-10-31 10.800 594,589 +1,500 0.35% 6,421,561
2013-10-31 2013-10-29 9.920 593,089 +4,250 0.35% 5,883,443
2013-10-30 2013-10-28 9.960 588,839 -2,500 0.35% 5,864,836
2013-10-29 2013-10-25 9.960 591,339 -2,500 0.35% 5,889,736
2013-10-28 2013-10-24 10.000 593,839 +3,400 0.35% 5,938,390
2013-10-23 2013-10-21 10.200 590,439 +3,025 0.35% 6,022,478
2013-10-22 2013-10-18 10.400 587,414 +2,250 0.35% 6,109,106
2013-10-21 2013-10-17 11.200 585,164 -13,575 0.35% 6,553,837
2013-10-10 2013-10-08 9.760 598,739 -250 0.35% 5,843,693
2013-10-07 2013-10-03 9.800 598,989 +250 0.35% 5,870,092
2013-10-04 2013-10-02 9.480 598,739 +750 0.35% 5,676,046
2013-09-30 2013-09-26 9.800 597,989 +2,500 0.35% 5,860,292
2013-09-27 2013-09-25 9.640 595,489 -10,000 0.35% 5,740,514
2013-09-24 2013-09-19 9.960 605,489 +3,075 0.36% 6,030,670
2013-09-17 2013-09-13 10.000 602,414 -1,250 0.36% 6,024,140
2013-09-16 2013-09-12 10.200 603,664 -3,850 0.36% 6,157,373
2013-09-13 2013-09-11 10.400 607,514 -2,500 0.36% 6,318,146
2013-09-12 2013-09-10 10.600 610,014 +2,000 0.36% 6,466,148
2013-09-11 2013-09-09 10.200 608,014 +2,500 0.36% 6,201,743
2013-09-10 2013-09-06 10.200 605,514 -1,000 0.36% 6,176,243
2013-09-09 2013-09-05 10.400 606,514 -500 0.36% 6,307,746
2013-09-05 2013-09-03 10.400 607,014 -2,500 0.36% 6,312,946
2013-09-04 2013-09-02 10.600 609,514 -250 0.36% 6,460,848
2013-09-03 2013-08-30 10.200 609,764 +1,900 0.36% 6,219,593
2013-08-28 2013-08-26 10.400 607,864 -250 0.36% 6,321,786
2013-08-27 2013-08-23 10.800 608,114 +1,250 0.36% 6,567,631
2013-08-23 2013-08-21 10.400 606,864 -750 0.36% 6,311,386
2013-08-22 2013-08-20 10.400 607,614 +2,000 0.36% 6,319,186
2013-08-21 2013-08-19 10.600 605,614 -325 0.36% 6,419,508
2013-08-20 2013-08-16 10.600 605,939 -75 0.36% 6,422,953
2013-08-19 2013-08-15 10.800 606,014 -2,500 0.36% 6,544,951
2013-08-15 2013-08-12 11.000 608,514 +2,000 0.36% 6,693,654
2013-08-13 2013-08-09 10.800 606,514 +1,000 0.36% 6,550,351
2013-08-12 2013-08-08 9.600 605,514 -16 0.36% 5,812,934
2013-08-08 2013-08-06 9.600 605,530 -1,900 0.36% 5,813,088
2013-07-31 2013-07-29 10.000 607,430 +4,250 0.36% 6,074,300
2013-07-26 2013-07-24 10.400 603,180 +2,500 0.36% 6,273,072
2013-07-19 2013-07-17 10.200 600,680 +500 0.36% 6,126,936
2013-07-17 2013-07-15 10.600 600,180 -3,500 0.36% 6,361,908
2013-07-16 2013-07-12 10.800 603,680 -1,300 0.36% 6,519,744
2013-07-15 2013-07-11 10.400 604,980 -2,500 0.36% 6,291,792
2013-07-12 2013-07-10 10.400 607,480 +3,750 0.36% 6,317,792
2013-07-11 2013-07-09 11.000 603,730 -6,725 0.36% 6,641,030
2013-07-10 2013-07-08 9.640 610,455 +1,250 0.36% 5,884,786
2013-07-08 2013-07-04 9.400 609,205 +800 0.36% 5,726,527
2013-07-05 2013-07-03 8.440 608,405 -2,375 0.36% 5,134,938
2013-06-26 2013-06-24 9.040 610,780 -2,550 0.36% 5,521,451
2013-06-25 2013-06-21 9.320 613,330 +1,725 0.36% 5,716,236
2013-06-21 2013-06-19 9.880 611,605 -1,250 0.36% 6,042,657
2013-06-20 2013-06-18 9.920 612,855 +6,000 0.36% 6,079,522
2013-06-19 2013-06-17 10.200 606,855 +7,550 0.36% 6,189,921
2013-06-18 2013-06-14 9.880 599,305 -575 0.35% 5,921,133
2013-06-17 2013-06-13 9.600 599,880 -750 0.36% 5,758,848
2013-06-11 2013-06-07 10.800 600,630 +750 0.36% 6,486,804
2013-06-10 2013-06-06 10.800 599,880 +575 0.36% 6,478,704
2013-06-07 2013-06-05 11.000 599,305 +500 0.35% 6,592,355
2013-06-04 2013-05-31 12.000 598,805 +5,000 0.35% 7,185,660
2013-05-30 2013-05-28 12.200 593,805 +3,500 0.35% 7,244,421
2013-05-27 2013-05-23 12.000 590,305 +750 0.35% 7,083,660
2013-05-23 2013-05-21 12.600 589,555 +75,900 0.35% 7,428,393
2013-05-22 2013-05-20 13.000 513,655 +1,250 0.30% 6,677,515
2013-05-21 2013-05-16 12.800 512,405 -750 0.30% 6,558,784
2013-05-20 2013-05-15 13.200 513,155 +1,500 0.30% 6,773,646
2013-05-14 2013-05-10 12.600 511,655 +7,500 0.30% 6,446,853
2013-05-08 2013-05-06 13.000 504,155 +250 0.30% 6,554,015
2013-05-07 2013-05-03 13.000 503,905 -750 0.30% 6,550,765
2013-04-25 2013-04-23 12.600 504,655 -1,500 0.30% 6,358,653
2013-04-23 2013-04-19 12.800 506,155 -12 0.30% 6,478,784
2013-04-22 2013-04-18 12.600 506,167 +750 0.30% 6,377,704
2013-04-17 2013-04-15 12.600 505,417 -2,125 0.30% 6,368,254
2013-04-16 2013-04-12 12.800 507,542 -250 0.30% 6,496,538
2013-04-15 2013-04-11 12.800 507,792 -250 0.30% 6,499,738
2013-04-12 2013-04-10 12.800 508,042 -150 0.30% 6,502,938
2013-04-11 2013-04-09 13.000 508,192 +250 0.30% 6,606,496
2013-04-05 2013-04-02 13.200 507,942 -5,000 0.30% 6,704,834
2013-04-03 2013-03-28 12.400 512,942 +5,250 0.30% 6,360,481
2013-03-28 2013-03-26 13.000 507,692 +2,500 0.30% 6,599,996
2013-03-27 2013-03-25 13.200 505,192 -250 0.30% 6,668,534
2013-03-26 2013-03-22 13.400 505,442 -5,000 0.30% 6,772,923
2013-03-25 2013-03-21 13.200 510,442 +1,250 0.30% 6,737,834
2013-03-22 2013-03-20 13.400 509,192 +2,250 0.30% 6,823,173
2013-03-20 2013-03-18 13.400 506,942 +750 0.30% 6,793,023
2013-03-19 2013-03-15 13.800 506,192 -3,975 0.30% 6,985,450
2013-03-18 2013-03-14 14.600 510,167 +225 0.30% 7,448,438
2013-03-15 2013-03-13 14.200 509,942 -500 0.30% 7,241,176
2013-03-13 2013-03-11 15.200 510,442 +1,500 0.30% 7,758,718
2013-03-12 2013-03-08 14.600 508,942 +500 0.30% 7,430,553
2013-03-08 2013-03-06 15.000 508,442 -1,250 0.30% 7,626,630
2013-03-05 2013-03-01 15.200 509,692 +2,000 0.30% 7,747,318
2013-03-01 2013-02-27 15.000 507,692 +500 0.30% 7,615,380
2013-02-27 2013-02-25 15.000 507,192 +750 0.30% 7,607,880
2013-02-26 2013-02-22 15.200 506,442 +7,500 0.30% 7,697,918
2013-02-25 2013-02-21 15.400 498,942 +14,500 0.30% 7,683,707
2013-02-22 2013-02-20 16.200 484,442 +750 0.29% 7,847,960
2013-02-21 2013-02-19 16.000 483,692 +1,250 0.29% 7,739,072
2013-02-14 2013-02-07 16.800 482,442 +5,550 0.29% 8,105,026
2013-02-05 2013-02-01 16.800 476,892 -500 0.28% 8,011,786
2013-02-04 2013-01-31 16.200 477,392 +1,075 0.28% 7,733,750
2013-02-01 2013-01-30 17.000 476,317 +1,250 0.28% 8,097,389
2013-01-31 2013-01-29 16.800 475,067 +1,250 0.28% 7,981,126
2013-01-30 2013-01-28 16.800 473,817 +2,975 0.28% 7,960,126
2013-01-29 2013-01-25 16.600 470,842 -3,750 0.28% 7,815,977
2013-01-28 2013-01-24 17.200 474,592 -500 0.28% 8,162,982
2013-01-25 2013-01-23 17.200 475,092 -750 0.28% 8,171,582
2013-01-24 2013-01-22 17.800 475,842 +250 0.28% 8,469,988
2013-01-23 2013-01-21 18.400 475,592 -2,450 0.28% 8,750,893
2013-01-22 2013-01-18 18.400 478,042 -350 0.28% 8,795,973
2013-01-21 2013-01-17 17.800 478,392 -1,750 0.28% 8,515,378
2013-01-18 2013-01-16 18.200 480,142 -13,500 0.28% 8,738,584
2013-01-17 2013-01-15 18.200 493,642 +15,750 0.29% 8,984,284
2013-01-16 2013-01-14 19.200 477,892 -500 0.28% 9,175,526
2013-01-15 2013-01-11 19.400 478,392 -15,750 0.28% 9,280,805
2013-01-14 2013-01-10 20.800 494,142 -11,925 0.29% 10,278,154
2013-01-11 2013-01-09 19.800 506,067 +6,325 0.30% 10,020,127
2013-01-10 2013-01-08 19.000 499,742 -9,888 0.30% 9,495,098
2013-01-09 2013-01-07 17.200 509,630 -625 0.30% 8,765,636
2013-01-08 2013-01-04 16.600 510,255 +13,925 0.30% 8,470,233
2013-01-07 2013-01-03 17.000 496,330 +1,750 0.29% 8,437,610
2013-01-04 2013-01-02 15.800 494,580 -725 0.29% 7,814,364
2013-01-03 2012-12-31 15.000 495,305 -1,775 0.29% 7,429,575
2013-01-02 2012-12-27 14.800 497,080 -500 0.29% 7,356,784
2012-12-28 2012-12-24 14.600 497,580 -3,500 0.29% 7,264,668
2012-12-27 2012-12-20 14.600 501,080 -375 0.30% 7,315,768
2012-12-21 2012-12-19 15.400 501,455 -11,000 0.30% 7,722,407
2012-12-20 2012-12-18 15.000 512,455 -10,150 0.30% 7,686,825
2012-12-19 2012-12-17 14.200 522,605 +1,200 0.31% 7,420,991
2012-12-18 2012-12-14 14.000 521,405 +7,500 0.31% 7,299,670
2012-12-14 2012-12-12 13.600 513,905 -500 0.30% 6,989,108
2012-12-12 2012-12-10 13.400 514,405 -4,750 0.30% 6,893,027
2012-12-11 2012-12-07 14.000 519,155 +1,000 0.31% 7,268,170
2012-12-10 2012-12-06 13.400 518,155 -250 0.31% 6,943,277
2012-12-07 2012-12-05 13.600 518,405 +2,875 0.31% 7,050,308
2012-12-06 2012-12-04 13.200 515,530 -1,750 0.31% 6,804,996
2012-12-05 2012-12-03 13.000 517,280 +500 0.31% 6,724,640
2012-12-03 2012-11-29 13.200 516,780 +825 0.31% 6,821,496
2012-11-30 2012-11-28 12.600 515,955 -2,250 0.31% 6,501,033
2012-11-28 2012-11-26 14.200 518,205 -1,475 0.31% 7,358,511
2012-11-27 2012-11-23 14.600 519,680 -1,250 0.31% 7,587,328
2012-11-26 2012-11-22 14.000 520,930 -7,000 0.31% 7,293,020
2012-11-23 2012-11-21 14.000 527,930 -1,500 0.31% 7,391,020
2012-11-22 2012-11-20 14.200 529,430 +5,000 0.31% 7,517,906
2012-11-20 2012-11-16 14.000 524,430 +1,000 0.31% 7,342,020
2012-11-19 2012-11-15 14.400 523,430 +1,500 0.31% 7,537,392
2012-11-16 2012-11-14 14.800 521,930 -750 0.31% 7,724,564
2012-11-15 2012-11-13 14.600 522,680 -2,750 0.31% 7,631,128
2012-11-13 2012-11-09 15.600 525,430 +2,000 0.31% 8,196,708
2012-11-12 2012-11-08 15.200 523,430 +5,850 0.31% 7,956,136
2012-11-09 2012-11-07 16.000 517,580 +3,075 0.31% 8,281,280
2012-11-08 2012-11-06 16.400 514,505 +1,900 0.30% 8,437,882
2012-11-07 2012-11-05 16.600 512,605 -11,600 0.30% 8,509,243
2012-11-06 2012-11-02 15.400 524,205 -750 0.31% 8,072,757
2012-11-02 2012-10-31 14.800 524,955 +2,000 0.31% 7,769,334
2012-11-01 2012-10-30 14.400 522,955 +5,300 0.31% 7,530,552
2012-10-31 2012-10-29 14.800 517,655 -2,500 0.31% 7,661,294
2012-10-30 2012-10-26 14.800 520,155 +13,750 0.31% 7,698,294
2012-10-29 2012-10-25 16.000 506,405 +12,750 0.30% 8,102,480
2012-10-26 2012-10-24 15.200 493,655 +6,475 0.29% 7,503,556
2012-10-25 2012-10-22 14.200 487,180 -1,100 0.29% 6,917,956
2012-10-24 2012-10-19 13.600 488,280 +4,500 0.29% 6,640,608
2012-10-22 2012-10-18 13.600 483,780 +750 0.29% 6,579,408
2012-10-19 2012-10-17 13.000 483,030 +1,500 0.29% 6,279,390
2012-10-16 2012-10-12 13.200 481,530 -27 0.29% 6,356,196
2012-10-12 2012-10-10 13.200 481,557 +2,500 0.29% 6,356,552
2012-10-04 2012-09-28 13.000 479,057 -2,500 0.28% 6,227,741
2012-10-03 2012-09-27 12.600 481,557 -125 0.29% 6,067,618
2012-09-28 2012-09-26 12.400 481,682 -1,250 0.29% 5,972,857
2012-09-27 2012-09-25 12.800 482,932 +2,500 0.29% 6,181,530
2012-09-24 2012-09-20 13.200 480,432 +1,500 0.28% 6,341,702
2012-09-21 2012-09-19 13.600 478,932 -5,000 0.28% 6,513,475
2012-09-20 2012-09-18 13.600 483,932 -500 0.29% 6,581,475
2012-09-18 2012-09-14 12.800 484,432 +4,749 0.29% 6,200,730
2012-09-14 2012-09-12 12.200 479,683 +750 0.28% 5,852,133
2012-09-13 2012-09-11 12.200 478,933 -1,000 0.28% 5,842,983
2012-09-12 2012-09-10 12.200 479,933 +250 0.28% 5,855,183
2012-09-07 2012-09-05 12.000 479,683 -750 0.28% 5,756,196
2012-09-06 2012-09-04 12.800 480,433 -250 0.28% 6,149,542
2012-09-05 2012-09-03 13.400 480,683 -1,750 0.28% 6,441,152
2012-09-04 2012-08-31 13.400 482,433 -32 0.29% 6,464,602
2012-08-30 2012-08-28 13.600 482,465 +2,000 0.29% 6,561,524
2012-08-29 2012-08-27 13.800 480,465 +250 0.28% 6,630,417
2012-08-28 2012-08-24 14.200 480,215 +1,250 0.28% 6,819,053
2012-08-27 2012-08-23 14.600 478,965 +1,300 0.28% 6,992,889
2012-08-23 2012-08-21 14.000 477,665 +250 0.28% 6,687,310
2012-08-21 2012-08-17 13.400 477,415 -1,350 0.28% 6,397,361
2012-08-20 2012-08-16 13.400 478,765 +1,000 0.28% 6,415,451
2012-08-17 2012-08-15 13.800 477,765 +2,000 0.28% 6,593,157
2012-08-16 2012-08-14 14.200 475,765 -2,575 0.28% 6,755,863
2012-08-14 2012-08-10 14.200 478,340 +500 0.28% 6,792,428
2012-08-13 2012-08-09 14.800 477,840 +1,100 0.28% 7,072,032
2012-08-09 2012-08-07 13.600 476,740 -125 0.28% 6,483,664
2012-08-08 2012-08-06 13.600 476,865 +1,250 0.28% 6,485,364
2012-08-07 2012-08-03 13.800 475,615 -2,425 0.28% 6,563,487
2012-08-06 2012-08-02 13.800 478,040 +2,000 0.28% 6,596,952
2012-07-31 2012-07-27 12.400 476,040 +1,000 0.28% 5,902,896
2012-07-27 2012-07-25 12.000 475,040 -25 0.28% 5,700,480
2012-07-26 2012-07-24 12.800 475,065 +425 0.28% 6,080,832
2012-07-25 2012-07-23 12.800 474,640 -2,875 0.28% 6,075,392
2012-07-24 2012-07-20 13.200 477,515 -500 0.28% 6,303,198
2012-07-23 2012-07-19 13.800 478,015 +2,250 0.28% 6,596,607
2012-07-16 2012-07-12 14.200 475,765 +1,150 0.28% 6,755,863
2012-07-13 2012-07-11 14.600 474,615 -2,375 0.28% 6,929,379
2012-07-12 2012-07-10 15.000 476,990 +1,000 0.28% 7,154,850
2012-07-10 2012-07-06 15.800 475,990 +3,750 0.28% 7,520,642
2012-07-09 2012-07-05 15.000 472,240 -1,250 0.28% 7,083,600
2012-07-06 2012-07-04 15.000 473,490 -2,500 0.28% 7,102,350
2012-07-05 2012-07-03 14.400 475,990 +5,000 0.28% 6,854,256
2012-07-04 2012-06-29 16.400 470,990 -2,750 0.28% 7,724,236
2012-06-29 2012-06-27 17.000 473,740 +1,500 0.28% 8,053,580
2012-06-26 2012-06-22 17.800 472,240 -2,400 0.28% 8,405,872
2012-06-25 2012-06-21 17.600 474,640 -150 0.28% 8,353,664
2012-06-22 2012-06-20 17.800 474,790 +2,525 0.28% 8,451,262
2012-06-20 2012-06-18 17.600 472,265 +250 0.28% 8,311,864
2012-06-19 2012-06-15 17.400 472,015 +7,500 0.28% 8,213,061
2012-06-18 2012-06-14 17.200 464,515 +750 0.28% 7,989,658
2012-06-15 2012-06-13 17.600 463,765 -750 0.27% 8,162,264
2012-06-14 2012-06-12 17.200 464,515 +4,325 0.28% 7,989,658
2012-06-13 2012-06-11 17.600 460,190 +8,500 0.27% 8,099,344
2012-06-11 2012-06-07 20.400 451,690 +1,250 0.27% 9,214,476
2012-06-07 2012-06-05 20.000 450,440 -1,650 0.27% 9,008,800
2012-06-06 2012-06-04 20.000 452,090 -250 0.27% 9,041,800
2012-06-04 2012-05-31 20.800 452,340 -1,700 0.27% 9,408,672
2012-06-01 2012-05-30 20.800 454,040 +125 0.27% 9,444,032
2012-05-31 2012-05-29 21.200 453,915 +700 0.27% 9,622,998
2012-05-30 2012-05-28 20.400 453,215 -875 0.27% 9,245,586
2012-05-29 2012-05-25 20.400 454,090 +400 0.27% 9,263,436
2012-05-28 2012-05-24 20.400 453,690 -2,500 0.27% 9,255,276
2012-05-25 2012-05-23 20.400 456,190 -1,250 0.27% 9,306,276
2012-05-23 2012-05-21 21.200 457,440 +500 0.27% 9,697,728
2012-05-22 2012-05-18 20.800 456,940 -2,250 0.27% 9,504,352
2012-05-21 2012-05-17 21.200 459,190 +1,700 0.27% 9,734,828
2012-05-18 2012-05-16 21.200 457,490 +5,100 0.27% 9,698,788
2012-05-15 2012-05-11 22.800 452,390 +325 0.27% 10,314,492
2012-05-14 2012-05-10 22.000 452,065 +2,925 0.27% 9,945,430
2012-05-11 2012-05-09 23.600 449,140 +250 0.27% 10,599,704
2012-05-10 2012-05-08 24.400 448,890 -1,000 0.27% 10,952,916
2012-05-09 2012-05-07 24.800 449,890 -300 0.27% 11,157,272
2012-05-04 2012-05-02 26.800 450,190 +200 0.27% 12,065,092
2012-05-03 2012-04-30 26.000 449,990 -120 0.27% 11,699,740
2012-04-25 2012-04-23 26.400 450,110 -2,250 0.27% 11,882,904
2012-04-24 2012-04-20 26.800 452,360 +4,250 0.27% 12,123,248
2012-04-23 2012-04-19 27.600 448,110 +250 0.27% 12,367,836
2012-04-20 2012-04-18 28.000 447,860 -500 0.27% 12,540,080
2012-04-19 2012-04-17 27.600 448,360 +375 0.27% 12,374,736
2012-04-18 2012-04-16 27.600 447,985 -600 0.27% 12,364,386
2012-04-17 2012-04-13 26.800 448,585 +500 0.27% 12,022,078
2012-04-12 2012-04-10 26.000 448,085 +750 0.27% 11,650,210
2012-04-11 2012-04-05 27.600 447,335 +500 0.26% 12,346,446
2012-04-10 2012-04-03 27.600 446,835 +375 0.26% 12,332,646
2012-04-05 2012-04-02 26.000 446,460 +550 0.26% 11,607,960
2012-04-03 2012-03-30 26.000 445,910 +50 0.26% 11,593,660
2012-04-02 2012-03-29 27.600 445,860 +1,000 0.26% 12,305,736
2012-03-30 2012-03-28 28.400 444,860 -34,575 0.26% 12,634,024
2012-03-29 2012-03-27 29.200 479,435 +750 0.28% 13,999,502
2012-03-28 2012-03-26 28.400 478,685 +1,500 0.28% 13,594,654
2012-03-27 2012-03-23 28.400 477,185 +2,000 0.28% 13,552,054
2012-03-26 2012-03-22 28.400 475,185 +375 0.28% 13,495,254
2012-03-23 2012-03-21 29.200 474,810 -5,900 0.28% 13,864,452
2012-03-22 2012-03-20 30.000 480,710 +1,500 0.28% 14,421,300
2012-03-21 2012-03-19 30.400 479,210 +750 0.28% 14,567,984
2012-03-20 2012-03-16 31.200 478,460 -8,175 0.28% 14,927,952
2012-03-19 2012-03-15 31.600 486,635 +5,750 0.29% 15,377,666
2012-03-16 2012-03-14 32.400 480,885 +11,200 0.28% 15,580,674
2012-03-15 2012-03-13 32.800 469,685 +2,500 0.28% 15,405,668
2012-03-13 2012-03-09 33.200 467,185 -16,250 0.28% 15,510,542
2012-03-12 2012-03-08 33.200 483,435 +14,375 0.29% 16,050,042
2012-03-09 2012-03-07 33.200 469,060 +6,750 0.28% 15,572,792
2012-03-08 2012-03-06 33.200 462,310 -3,100 0.28% 15,348,692
2012-03-07 2012-03-05 36.000 465,410 -12,450 0.28% 16,754,760
2012-03-06 2012-03-02 33.200 477,860 -14,000 0.29% 15,864,952
2012-03-05 2012-03-01 32.800 491,860 +1,000 0.30% 16,133,008
2012-03-02 2012-02-29 32.400 490,860 -9,175 0.30% 15,903,864
2012-03-01 2012-02-28 32.400 500,035 +10,925 0.30% 16,201,134
2012-02-29 2012-02-27 32.400 489,110 +8,650 0.30% 15,847,164
2012-02-28 2012-02-24 33.600 480,460 -7,125 0.29% 16,143,456
2012-02-27 2012-02-23 31.600 487,585 -2,000 0.30% 15,407,686
2012-02-24 2012-02-22 32.000 489,585 +2,500 0.30% 15,666,720
2012-02-23 2012-02-21 32.400 487,085 +11,000 0.29% 15,781,554
2012-02-22 2012-02-20 30.800 476,085 -7,000 0.29% 14,663,418
2012-02-21 2012-02-17 31.600 483,085 +5,250 0.29% 15,265,486
2012-02-20 2012-02-16 31.600 477,835 -5,250 0.29% 15,099,586
2012-02-17 2012-02-15 32.400 483,085 -825 0.29% 15,651,954
2012-02-16 2012-02-14 31.200 483,910 +1,000 0.29% 15,097,992
2012-02-15 2012-02-13 31.600 482,910 +1,250 0.29% 15,259,956
2012-02-14 2012-02-10 32.000 481,660 +1,250 0.29% 15,413,120
2012-02-13 2012-02-09 33.200 480,410 -1,875 0.29% 15,949,612
2012-02-10 2012-02-08 33.200 482,285 -6,575 0.29% 16,011,862
2012-02-09 2012-02-07 31.200 488,860 +1,250 0.30% 15,252,432
2012-02-08 2012-02-06 32.000 487,610 +550 0.30% 15,603,520
2012-02-07 2012-02-03 32.800 487,060 +10,525 0.29% 15,975,568
2012-02-06 2012-02-02 30.400 476,535 -1,625 0.29% 14,486,664
2012-02-03 2012-02-01 29.200 478,160 +3,250 0.29% 13,962,272
2012-02-02 2012-01-31 28.400 474,910 +500 0.29% 13,487,444
2012-02-01 2012-01-30 28.400 474,410 -1,250 0.29% 13,473,244
2012-01-31 2012-01-27 28.400 475,660 -250 0.29% 13,508,744
2012-01-30 2012-01-26 29.600 475,910 +2,500 0.29% 14,086,936
2012-01-27 2012-01-20 28.000 473,410 -925 0.29% 13,255,480
2012-01-26 2012-01-19 28.000 474,335 -250 0.29% 13,281,380
2012-01-20 2012-01-18 27.200 474,585 -250 0.29% 12,908,712
2012-01-19 2012-01-17 28.000 474,835 -3,050 0.29% 13,295,380
2012-01-18 2012-01-16 26.400 477,885 -125 0.29% 12,616,164
2012-01-17 2012-01-13 27.200 478,010 -1,125 0.29% 13,001,872
2012-01-16 2012-01-12 26.800 479,135 +1,750 0.29% 12,840,818
2012-01-13 2012-01-11 27.600 477,385 -525 0.29% 13,175,826
2012-01-12 2012-01-10 26.000 477,910 +1,375 0.29% 12,425,660
2012-01-11 2012-01-09 26.400 476,535 +25 0.29% 12,580,524
2012-01-10 2012-01-06 25.200 476,510 -1,100 0.29% 12,008,052
2012-01-09 2012-01-05 27.200 477,610 -500 0.29% 12,990,992
2012-01-06 2012-01-04 28.400 478,110 -250 0.29% 13,578,324
2012-01-04 2011-12-30 28.000 478,360 +5,750 0.29% 13,394,080
2012-01-03 2011-12-29 28.400 472,610 +250 0.29% 13,422,124
2011-12-29 2011-12-23 29.600 472,360 +625 0.29% 13,981,856
2011-12-28 2011-12-22 29.600 471,735 +2,100 0.29% 13,963,356
2011-12-22 2011-12-20 30.400 469,635 +3,675 0.28% 14,276,904
2011-12-21 2011-12-19 30.000 465,960 +825 0.28% 13,978,800
2011-12-20 2011-12-16 30.000 465,135 -500 0.28% 13,954,050
2011-12-19 2011-12-15 28.800 465,635 +600 0.28% 13,410,288
2011-12-16 2011-12-14 30.400 465,035 +250 0.28% 14,137,064
2011-12-15 2011-12-13 30.800 464,785 -325 0.28% 14,315,378
2011-12-13 2011-12-09 31.600 465,110 +175 0.28% 14,697,476
2011-12-12 2011-12-08 32.400 464,935 -2,000 0.28% 15,063,894
2011-12-09 2011-12-07 32.400 466,935 +3,000 0.28% 15,128,694
2011-12-08 2011-12-06 32.000 463,935 -5,350 0.28% 14,845,920
2011-12-07 2011-12-05 32.400 469,285 +6,750 0.28% 15,204,834
2011-12-06 2011-12-02 33.200 462,535 +4,325 0.28% 15,356,162
2011-12-05 2011-12-01 33.600 458,210 -7,350 0.28% 15,395,856
2011-12-02 2011-11-30 32.000 465,560 +1,725 0.28% 14,897,920
2011-12-01 2011-11-29 34.000 463,835 +4,750 0.28% 15,770,390
2011-11-30 2011-11-28 33.200 459,085 +7,050 0.28% 15,241,622
2011-11-29 2011-11-25 30.800 452,035 +250 0.27% 13,922,678
2011-11-28 2011-11-24 32.000 451,785 -950 0.27% 14,457,120
2011-11-25 2011-11-23 31.600 452,735 +3,050 0.27% 14,306,426
2011-11-24 2011-11-22 33.600 449,685 +6,350 0.27% 15,109,416
2011-11-23 2011-11-21 34.800 443,335 -3,250 0.27% 15,428,058
2011-11-21 2011-11-17 33.200 446,585 +150 0.27% 14,826,622
2011-11-18 2011-11-16 33.600 446,435 +7,850 0.27% 15,000,216
2011-11-17 2011-11-15 34.800 438,585 -3,750 0.27% 15,262,758
2011-11-16 2011-11-14 36.000 442,335 -9,400 0.27% 15,924,060
2011-11-15 2011-11-11 34.000 451,735 -14,450 0.27% 15,358,990
2011-11-14 2011-11-10 29.200 466,185 +3,750 0.28% 13,612,602
2011-11-11 2011-11-09 30.000 462,435 +1,450 0.28% 13,873,050
2011-11-10 2011-11-08 30.000 460,985 +900 0.28% 13,829,550
2011-11-09 2011-11-07 30.000 460,085 +750 0.28% 13,802,550
2011-11-08 2011-11-04 30.000 459,335 -4,550 0.28% 13,780,050
2011-11-07 2011-11-03 29.600 463,885 +1,750 0.28% 13,730,996
2011-11-04 2011-11-02 29.600 462,135 +17,075 0.28% 13,679,196
2011-11-03 2011-11-01 28.800 445,060 +350 0.27% 12,817,728
2011-11-02 2011-10-31 30.400 444,710 +1,000 0.27% 13,519,184
2011-11-01 2011-10-28 30.000 443,710 +23,775 0.27% 13,311,300
2011-10-31 2011-10-27 31.200 419,935 -7,750 0.25% 13,101,972
2011-10-28 2011-10-26 28.000 427,685 -2,250 0.26% 11,975,180
2011-10-27 2011-10-25 26.400 429,935 -500 0.26% 11,350,284
2011-10-26 2011-10-24 26.400 430,435 +2,625 0.26% 11,363,484
2011-10-25 2011-10-21 24.400 427,810 +875 0.26% 10,438,564
2011-10-24 2011-10-20 23.200 426,935 -500 0.26% 9,904,892
2011-10-21 2011-10-19 24.400 427,435 +250 0.26% 10,429,414
2011-10-20 2011-10-18 23.600 427,185 +4,450 0.26% 10,081,566
2011-10-19 2011-10-17 26.800 422,735 +1,175 0.26% 11,329,298
2011-10-18 2011-10-14 26.000 421,560 +275 0.26% 10,960,560
2011-10-17 2011-10-13 28.000 421,285 +2,750 0.26% 11,795,980
2011-10-14 2011-10-12 26.000 418,535 -5,350 0.25% 10,881,910
2011-10-13 2011-10-11 22.400 423,885 -1,100 0.26% 9,495,024
2011-10-12 2011-10-10 20.800 424,985 +5,675 0.26% 8,839,688
2011-10-11 2011-10-07 21.200 419,310 +1,650 0.25% 8,889,372
2011-10-10 2011-10-06 19.400 417,660 -250 0.25% 8,102,604
2011-10-07 2011-10-04 18.600 417,910 -725 0.25% 7,773,126
2011-10-06 2011-10-03 18.400 418,635 +500 0.25% 7,702,884
2011-10-04 2011-09-30 20.400 418,135 +325 0.25% 8,529,954
2011-10-03 2011-09-28 20.000 417,810 +1,750 0.25% 8,356,200
2011-09-30 2011-09-27 19.800 416,060 +250 0.25% 8,237,988
2011-09-28 2011-09-26 18.600 415,810 -125 0.25% 7,734,066
2011-09-27 2011-09-23 20.400 415,935 +1,875 0.25% 8,485,074
2011-09-26 2011-09-22 20.800 414,060 +2,450 0.25% 8,612,448
2011-09-23 2011-09-21 23.600 411,610 -4,650 0.25% 9,713,996
2011-09-22 2011-09-20 25.600 416,260 +1,125 0.25% 10,656,256
2011-09-20 2011-09-16 27.600 415,135 +375 0.25% 11,457,726
2011-09-19 2011-09-15 27.600 414,760 -2,375 0.25% 11,447,376
2011-09-16 2011-09-14 28.000 417,135 -1,525 0.25% 11,679,780
2011-09-15 2011-09-12 28.800 418,660 +2,500 0.25% 12,057,408
2011-09-14 2011-09-09 30.000 416,160 +750 0.25% 12,484,800
2011-09-09 2011-09-07 31.200 415,410 -750 0.25% 12,960,792
2011-09-08 2011-09-06 30.400 416,160 +575 0.25% 12,651,264
2011-09-07 2011-09-05 32.000 415,585 +500 0.25% 13,298,720
2011-09-06 2011-09-02 32.800 415,085 +1,375 0.25% 13,614,788
2011-09-05 2011-09-01 32.400 413,710 -1,825 0.25% 13,404,204
2011-09-02 2011-08-31 33.600 415,535 +5,200 0.25% 13,961,976
2011-09-01 2011-08-30 28.000 410,335 +3,400 0.25% 11,489,380
2011-08-31 2011-08-29 28.000 406,935 +800 0.25% 11,394,180
2011-08-30 2011-08-26 27.600 406,135 +1,850 0.25% 11,209,326
2011-08-29 2011-08-25 28.400 404,285 +1,750 0.24% 11,481,694
2011-08-26 2011-08-24 28.400 402,535 -3,750 0.24% 11,431,994
2011-08-25 2011-08-23 29.200 406,285 -1,500 0.25% 11,863,522
2011-08-24 2011-08-22 28.800 407,785 -1,250 0.25% 11,744,208
2011-08-23 2011-08-19 30.400 409,035 -8,500 0.25% 12,434,664
2011-08-22 2011-08-18 32.000 417,535 +775 0.25% 13,361,120
2011-08-19 2011-08-17 32.000 416,760 +26,525 0.25% 13,336,320
2011-08-18 2011-08-16 32.000 390,235 -2,175 0.24% 12,487,520
2011-08-17 2011-08-15 31.600 392,410 +1,375 0.24% 12,400,156
2011-08-16 2011-08-12 31.600 391,035 -1,200 0.24% 12,356,706
2011-08-15 2011-08-11 31.600 392,235 +575 0.24% 12,394,626
2011-08-12 2011-08-10 31.600 391,660 -1,925 0.24% 12,376,456
2011-08-11 2011-08-09 30.800 393,585 +2,075 0.24% 12,122,418
2011-08-10 2011-08-08 32.800 391,510 -650 0.24% 12,841,528
2011-08-09 2011-08-05 34.400 392,160 +3,750 0.24% 13,490,304
2011-08-08 2011-08-04 37.200 388,410 +1,000 0.24% 14,448,852
2011-08-05 2011-08-03 38.000 387,410 +750 0.23% 14,721,580
2011-08-04 2011-08-02 39.200 386,660 -1,475 0.23% 15,157,072
2011-08-03 2011-08-01 39.600 388,135 +1,150 0.24% 15,370,146
2011-08-02 2011-07-29 39.600 386,985 +1,000 0.23% 15,324,606
2011-08-01 2011-07-28 38.800 385,985 -1,750 0.23% 14,976,218
2011-07-29 2011-07-27 39.600 387,735 -950 0.23% 15,354,306
2011-07-28 2011-07-26 39.200 388,685 +5,750 0.24% 15,236,452
2011-07-27 2011-07-25 38.800 382,935 -3,500 0.23% 14,857,878
2011-07-26 2011-07-22 40.000 386,435 -2,575 0.23% 15,457,400
2011-07-25 2011-07-21 38.000 389,010 +1,500 0.24% 14,782,380
2011-07-22 2011-07-20 38.400 387,510 +2,000 0.23% 14,880,384
2011-07-21 2011-07-19 38.400 385,510 +5,250 0.23% 14,803,584
2011-07-20 2011-07-18 39.600 380,260 -7,925 0.23% 15,058,296
2011-07-19 2011-07-15 39.600 388,185 +1,275 0.24% 15,372,126
2011-07-18 2011-07-14 40.000 386,910 +1,200 0.23% 15,476,400
2011-07-15 2011-07-13 41.200 385,710 +14,500 0.23% 15,891,252
2011-07-14 2011-07-12 40.400 371,210 +825 0.22% 14,996,884
2011-07-13 2011-07-11 42.800 370,385 -3,575 0.22% 15,852,478
2011-07-12 2011-07-08 42.400 373,960 +4,525 0.23% 15,855,904
2011-07-11 2011-07-07 42.800 369,435 +3,550 0.22% 15,811,818
2011-07-08 2011-07-06 42.000 365,885 +4,550 0.22% 15,367,170
2011-07-07 2011-07-05 44.400 361,335 +12,200 0.22% 16,043,274
2011-07-06 2011-07-04 34.000 349,135 +4,825 0.21% 11,870,590
2011-07-05 2011-06-30 36.400 344,310 +1,375 0.21% 12,532,884
2011-07-04 2011-06-29 40.400 342,935 +1,125 0.21% 13,854,574
2011-06-30 2011-06-28 45.200 341,810 +1,275 0.21% 15,449,812
2011-06-29 2011-06-27 46.000 340,535 -5,375 0.21% 15,664,610
2011-06-28 2011-06-24 44.400 345,910 +5,675 0.21% 15,358,404
2011-06-27 2011-06-23 45.200 340,235 +2,750 0.21% 15,378,622
2011-06-24 2011-06-22 48.000 337,485 +500 0.20% 16,199,280
2011-06-23 2011-06-21 47.200 336,985 +9,175 0.20% 15,905,692
2011-06-22 2011-06-20 37.200 327,810 +7,625 0.20% 12,194,532
2011-06-21 2011-06-17 43.200 320,185 -1,600 0.19% 13,831,992
2011-06-20 2011-06-16 45.200 321,785 +3,575 0.19% 14,544,682
2011-06-17 2011-06-15 48.800 318,210 +650 0.19% 15,528,648
2011-06-16 2011-06-14 49.600 317,560 -500 0.19% 15,750,976
2011-06-15 2011-06-13 49.600 318,060 +1,825 0.19% 15,775,776
2011-06-14 2011-06-10 50.400 316,235 +3,000 0.19% 15,938,244
2011-06-13 2011-06-09 52.000 313,235 +9,375 0.19% 16,288,220
2011-06-10 2011-06-08 56.800 303,860 +3,000 0.18% 17,259,248
2011-06-09 2011-06-07 58.400 300,860 +4,250 0.18% 17,570,224
2011-06-08 2011-06-03 59.600 296,610 -9,850 0.18% 17,677,956
2011-06-07 2011-06-02 59.600 306,460 +1,925 0.19% 18,265,016
2011-06-03 2011-06-01 61.200 304,535 +700 0.18% 18,637,542
2011-06-02 2011-05-31 65.200 303,835 -1,925 0.18% 19,810,042
2011-06-01 2011-05-30 63.200 305,760 -150 0.19% 19,324,032
2011-05-31 2011-05-27 63.200 305,910 -500 0.19% 19,333,512
2011-05-30 2011-05-26 62.000 306,410 +25 0.19% 18,997,420
2011-05-27 2011-05-25 61.200 306,385 +2,975 0.19% 18,750,762
2011-05-26 2011-05-24 62.400 303,410 +875 0.18% 18,932,784
2011-05-25 2011-05-23 64.000 302,535 -1,175 0.18% 19,362,240
2011-05-24 2011-05-20 66.000 303,710 +1,750 0.18% 20,044,860
2011-05-23 2011-05-19 67.200 301,960 -900 0.18% 20,291,712
2011-05-20 2011-05-18 68.000 302,860 -375 0.18% 20,594,480
2011-05-19 2011-05-17 68.000 303,235 -175 0.18% 20,619,980
2011-05-18 2011-05-16 66.000 303,410 +3,500 0.18% 20,025,060
2011-05-17 2011-05-13 68.000 299,910 +3,875 0.18% 20,393,880
2011-05-16 2011-05-12 67.600 296,035 +125 0.18% 20,011,966
2011-05-13 2011-05-11 69.200 295,910 +2,600 0.18% 20,476,972
2011-05-12 2011-05-09 72.000 293,310 -500 0.18% 21,118,320
2011-05-11 2011-05-06 66.800 293,810 +9,700 0.18% 19,626,508
2011-05-09 2011-05-05 68.000 284,110 +4,520 0.17% 19,319,480
2011-05-06 2011-05-04 69.200 279,590 +3,075 0.17% 19,347,628
2011-05-05 2011-05-03 74.000 276,515 +4,025 0.17% 20,462,110
2011-05-04 2011-04-29 73.200 272,490 +4,400 0.16% 19,946,268
2011-05-03 2011-04-28 77.200 268,090 -1,000 0.16% 20,696,548
2011-04-29 2011-04-27 76.400 269,090 +2,375 0.16% 20,558,476
2011-04-28 2011-04-26 80.000 266,715 +2,125 0.16% 21,337,200
2011-04-27 2011-04-21 82.800 264,590 -4,375 0.16% 21,908,052
2011-04-26 2011-04-20 86.800 268,965 +1,125 0.16% 23,346,162
2011-04-21 2011-04-19 86.000 267,840 +3,125 0.16% 23,034,240
2011-04-20 2011-04-18 88.800 264,715 +3,425 0.16% 23,506,692
2011-04-19 2011-04-15 90.400 261,290 -3,700 0.16% 23,620,616
2011-04-18 2011-04-14 87.600 264,990 -6,000 0.16% 23,213,124
2011-04-15 2011-04-13 87.600 270,990 +5,950 0.16% 23,738,724
2011-04-14 2011-04-12 89.600 265,040 -125 0.16% 23,747,584
2011-04-13 2011-04-11 88.000 265,165 -58,900 0.16% 23,334,520
2011-04-12 2011-04-08 72.800 324,065 +1,550 0.20% 23,591,932
2011-04-11 2011-04-07 73.600 322,515 -2,025 0.20% 23,737,104
2011-04-08 2011-04-06 71.200 324,540 -20,475 0.20% 23,107,248
2011-04-07 2011-04-04 75.200 345,015 -1,175 0.21% 25,945,128
2011-04-06 2011-04-01 62.000 346,190 -850 0.21% 21,463,780
2011-04-04 2011-03-31 62.800 347,040 +600 0.21% 21,794,112
2011-04-01 2011-03-30 63.200 346,440 -750 0.21% 21,895,008
2011-03-31 2011-03-29 63.600 347,190 +850 0.21% 22,081,284
2011-03-30 2011-03-28 64.000 346,340 +250 0.21% 22,165,760
2011-03-29 2011-03-25 65.200 346,090 -450 0.21% 22,565,068
2011-03-28 2011-03-24 65.200 346,540 +1,000 0.21% 22,594,408
2011-03-25 2011-03-23 65.600 345,540 +750 0.21% 22,667,424
2011-03-24 2011-03-22 66.800 344,790 +2,375 0.21% 23,031,972
2011-03-23 2011-03-21 67.200 342,415 -375 0.21% 23,010,288
2011-03-22 2011-03-18 65.200 342,790 -4,425 0.21% 22,349,908
2011-03-21 2011-03-17 63.200 347,215 -225 0.21% 21,943,988
2011-03-18 2011-03-16 64.800 347,440 +125 0.21% 22,514,112
2011-03-17 2011-03-15 61.200 347,315 -2,475 0.21% 21,255,678
2011-03-16 2011-03-14 64.000 349,790 +1,075 0.21% 22,386,560
2011-03-15 2011-03-11 64.800 348,715 -1,250 0.21% 22,596,732
2011-03-11 2011-03-09 66.800 349,965 +1,750 0.21% 23,377,662
2011-03-10 2011-03-08 66.800 348,215 -1,575 0.21% 23,260,762
2011-03-09 2011-03-07 66.000 349,790 +3,050 0.21% 23,086,140
2011-03-08 2011-03-04 69.200 346,740 -900 0.21% 23,994,408
2011-03-07 2011-03-03 68.000 347,640 +7,075 0.21% 23,639,520
2011-03-04 2011-03-02 65.600 340,565 +4,525 0.21% 22,341,064
2011-03-03 2011-03-01 65.200 336,040 +3,575 0.20% 21,909,808
2011-03-02 2011-02-28 60.400 332,465 +8,650 0.20% 20,080,886
2011-03-01 2011-02-25 61.600 323,815 +5,250 0.20% 19,947,004
2011-02-28 2011-02-24 60.400 318,565 +29,125 0.19% 19,241,326
2011-02-25 2011-02-23 67.600 289,440 +100 0.18% 19,566,144
2011-02-24 2011-02-22 68.800 289,340 +6,900 0.18% 19,906,592
2011-02-23 2011-02-21 72.400 282,440 +625 0.17% 20,448,656
2011-02-22 2011-02-18 74.400 281,815 +6,925 0.17% 20,967,036
2011-02-21 2011-02-17 78.000 274,890 +2,375 0.17% 21,441,420
2011-02-18 2011-02-16 73.200 272,515 +5,875 0.16% 19,948,098
2011-02-17 2011-02-15 76.400 266,640 +18,500 0.16% 20,371,296
2011-02-16 2011-02-14 80.400 248,140 +9,900 0.15% 19,950,456
2011-02-15 2011-02-11 79.600 238,240 +9,875 0.14% 18,963,904
2011-02-14 2011-02-10 85.200 228,365 -175 0.14% 19,456,698
2011-02-11 2011-02-09 89.200 228,540 -275 0.14% 20,385,768
2011-02-09 2011-02-07 90.000 228,815 -250 0.14% 20,593,350
2011-02-08 2011-02-02 90.000 229,065 +1,750 0.14% 20,615,850
2011-02-07 2011-01-31 87.600 227,315 +1,900 0.14% 19,912,794
2011-02-01 2011-01-28 91.200 225,415 +1,075 0.14% 20,557,848
2011-01-31 2011-01-27 92.000 224,340 -375 0.14% 20,639,280
2011-01-27 2011-01-25 92.400 224,715 +750 0.15% 20,763,666
2011-01-26 2011-01-24 91.600 223,965 -50 0.15% 20,515,194
2011-01-25 2011-01-21 94.800 224,015 -250 0.15% 21,236,622
2011-01-24 2011-01-20 95.600 224,265 -150 0.15% 21,439,734
2011-01-21 2011-01-19 98.000 224,415 +1,125 0.15% 21,992,670
2011-01-19 2011-01-17 97.600 223,290 +250 0.15% 21,793,104
2011-01-18 2011-01-14 98.400 223,040 -850 0.15% 21,947,136
2011-01-17 2011-01-13 98.800 223,890 -500 0.15% 22,120,332
2011-01-14 2011-01-12 100.000 224,390 +1,100 0.15% 22,439,000
2011-01-13 2011-01-11 97.600 223,290 -5,250 0.15% 21,793,104
2011-01-11 2011-01-07 99.200 228,540 -500 0.15% 22,671,168
2011-01-10 2011-01-06 98.400 229,040 +250 0.15% 22,537,536
2011-01-07 2011-01-05 99.200 228,790 +1,375 0.15% 22,695,968
2011-01-06 2011-01-04 100.800 227,415 -1,500 0.15% 22,923,432
2011-01-05 2011-01-03 96.800 228,915 -250 0.15% 22,158,972
2011-01-04 2010-12-31 92.800 229,165 -675 0.15% 21,266,512
2011-01-03 2010-12-29 91.200 229,840 +1,100 0.15% 20,961,408
2010-12-30 2010-12-28 89.600 228,740 -875 0.15% 20,495,104
2010-12-29 2010-12-24 91.600 229,615 +600 0.15% 21,032,734
2010-12-28 2010-12-22 92.000 229,015 +125 0.15% 21,069,380
2010-12-23 2010-12-21 91.600 228,890 +675 0.15% 20,966,324
2010-12-22 2010-12-20 89.600 228,215 +4,425 0.15% 20,448,064
2010-12-21 2010-12-17 94.800 223,790 +325 0.15% 21,215,292
2010-12-20 2010-12-16 95.200 223,465 +350 0.15% 21,273,868
2010-12-17 2010-12-15 96.000 223,115 +250 0.15% 21,419,040
2010-12-16 2010-12-14 98.400 222,865 +1,000 0.15% 21,929,916
2010-12-15 2010-12-13 96.400 221,865 +8,850 0.15% 21,387,786
2010-12-14 2010-12-10 98.400 213,015 -25 0.14% 20,960,676
2010-12-13 2010-12-09 100.400 213,040 -875 0.14% 21,389,216
2010-12-10 2010-12-08 101.600 213,915 -275 0.14% 21,733,764
2010-12-09 2010-12-07 102.000 214,190 +475 0.14% 21,847,380
2010-12-08 2010-12-06 100.400 213,715 +700 0.14% 21,456,986
2010-12-07 2010-12-03 102.800 213,015 -75 0.14% 21,897,942
2010-12-06 2010-12-02 105.200 213,090 -975 0.14% 22,417,068
2010-12-03 2010-12-01 100.000 214,065 +17,925 0.14% 21,406,500
2010-12-02 2010-11-30 100.400 196,140 +6,075 0.13% 19,692,456
2010-12-01 2010-11-29 101.600 190,065 +3,375 0.12% 19,310,604
2010-11-30 2010-11-26 108.400 186,690 +600 0.12% 20,237,196
2010-11-29 2010-11-25 107.200 186,090 +250 0.12% 19,948,848
2010-11-26 2010-11-24 108.400 185,840 +1,075 0.12% 20,145,056
2010-11-25 2010-11-23 107.200 184,765 +3,000 0.12% 19,806,808
2010-11-24 2010-11-22 112.000 181,765 +975 0.12% 20,357,680
2010-11-22 2010-11-18 114.000 180,790 +1,775 0.12% 20,610,060
2010-11-19 2010-11-17 110.400 179,015 +1,025 0.12% 19,763,256
2010-11-18 2010-11-16 114.000 177,990 +1,650 0.12% 20,290,860
2010-11-17 2010-11-15 115.600 176,340 +4,950 0.12% 20,384,904
2010-11-16 2010-11-12 116.400 171,390 +10,750 0.11% 19,949,796
2010-11-15 2010-11-11 120.000 160,640 +8,150 0.11% 19,276,800
2010-11-12 2010-11-10 122.800 152,490 +2,375 0.10% 18,725,772
2010-11-11 2010-11-09 122.400 150,115 +1,610 0.10% 18,374,076
2010-11-10 2010-11-08 124.400 148,505 -600 0.10% 18,474,022
2010-11-09 2010-11-05 122.800 149,105 -3,950 0.10% 18,310,094
2010-11-08 2010-11-04 124.000 153,055 +750 0.10% 18,978,820
2010-11-05 2010-11-03 122.000 152,305 +3,100 0.10% 18,581,210
2010-11-04 2010-11-02 123.600 149,205 +150 0.10% 18,441,738
2010-11-03 2010-11-01 122.800 149,055 +175 0.10% 18,303,954
2010-11-02 2010-10-29 118.800 148,880 +1,975 0.10% 17,686,944
2010-11-01 2010-10-28 123.600 146,905 +3,525 0.10% 18,157,458
2010-10-29 2010-10-27 122.800 143,380 +4,450 0.09% 17,607,064
2010-10-28 2010-10-26 125.600 138,930 +3,275 0.09% 17,449,608
2010-10-27 2010-10-25 130.000 135,655 +312 0.09% 17,635,150
2010-10-26 2010-10-22 130.400 135,343 -4,825 0.09% 17,648,727
2010-10-25 2010-10-21 124.800 140,168 +4,575 0.09% 17,492,966
2010-10-22 2010-10-20 126.000 135,593 +3,900 0.09% 17,084,718
2010-10-21 2010-10-19 128.400 131,693 +7,075 0.09% 16,909,381
2010-10-20 2010-10-18 129.200 124,618 +700 0.08% 16,100,646
2010-10-19 2010-10-15 134.000 123,918 -2,400 0.08% 16,605,012
2010-10-18 2010-10-14 132.000 126,318 -6,150 0.08% 16,673,976
2010-10-15 2010-10-13 128.400 132,468 +3,250 0.09% 17,008,891
2010-10-14 2010-10-12 128.000 129,218 +1,325 0.08% 16,539,904
2010-10-13 2010-10-11 129.600 127,893 +2,850 0.08% 16,574,933
2010-10-12 2010-10-08 129.200 125,043 +1,113 0.08% 16,155,556
2010-10-11 2010-10-07 133.600 123,930 -1,500 0.08% 16,557,048
2010-10-08 2010-10-06 135.200 125,430 -5,325 0.08% 16,958,136
2010-10-07 2010-10-05 129.600 130,755 -100 0.09% 16,945,848
2010-10-06 2010-10-04 128.000 130,855 +3,125 0.09% 16,749,440
2010-10-05 2010-09-30 128.800 127,730 +925 0.08% 16,451,624
2010-10-04 2010-09-29 128.000 126,805 -175 0.08% 16,231,040
2010-09-30 2010-09-28 124.000 126,980 +4,125 0.08% 15,745,520
2010-09-29 2010-09-27 126.800 122,855 +1,000 0.08% 15,578,014
2010-09-28 2010-09-24 124.400 121,855 +2,875 0.08% 15,158,762
2010-09-27 2010-09-22 126.000 118,980 +500 0.08% 14,991,480
2010-09-24 2010-09-21 127.600 118,480 +1,075 0.08% 15,118,048
2010-09-22 2010-09-20 132.000 117,405 -209 0.08% 15,497,460
2010-09-21 2010-09-17 132.800 117,614 -1,250 0.08% 15,619,139
2010-09-20 2010-09-16 126.000 118,864 +350 0.08% 14,976,864
2010-09-17 2010-09-15 132.000 118,514 -925 0.08% 15,643,848
2010-09-16 2010-09-14 126.000 119,439 -4,925 0.08% 15,049,314
2010-09-15 2010-09-13 122.000 124,364 +575 0.08% 15,172,408
2010-09-14 2010-09-10 120.800 123,789 +500 0.08% 14,953,711
2010-09-13 2010-09-09 121.200 123,289 -750 0.08% 14,942,627
2010-09-10 2010-09-08 120.400 124,039 +7,175 0.08% 14,934,296
2010-09-09 2010-09-07 123.600 116,864 +50 0.08% 14,444,390
2010-09-08 2010-09-06 122.400 116,814 +525 0.08% 14,298,034
2010-09-07 2010-09-03 120.000 116,289 +2,400 0.08% 13,954,680
2010-09-06 2010-09-02 121.200 113,889 +2,500 0.07% 13,803,347
2010-09-03 2010-09-01 121.600 111,389 -500 0.07% 13,544,902
2010-09-02 2010-08-31 122.800 111,889 +500 0.07% 13,739,969
2010-09-01 2010-08-30 119.200 111,389 +500 0.07% 13,277,569
2010-08-31 2010-08-27 119.200 110,889 +250 0.07% 13,217,969
2010-08-30 2010-08-26 120.800 110,639 -1,500 0.07% 13,365,191
2010-08-26 2010-08-24 130.000 112,139 +975 0.07% 14,578,070
2010-08-24 2010-08-20 134.400 111,164 -125 0.07% 14,940,442
2010-08-23 2010-08-19 130.400 111,289 +1,425 0.07% 14,512,086
2010-08-20 2010-08-18 130.000 109,864 -3,850 0.07% 14,282,320
2010-08-19 2010-08-17 133.600 113,714 -1,750 0.07% 15,192,190
2010-08-18 2010-08-16 138.000 115,464 -150 0.08% 15,934,032
2010-08-17 2010-08-13 141.200 115,614 -3,850 0.08% 16,324,697
2010-08-16 2010-08-12 133.200 119,464 -5,650 0.08% 15,912,605
2010-08-13 2010-08-11 128.800 125,114 +750 0.08% 16,114,683
2010-08-12 2010-08-10 129.200 124,364 -3,250 0.08% 16,067,829
2010-08-11 2010-08-09 123.200 127,614 -2,350 0.08% 15,722,045
2010-08-10 2010-08-06 118.000 129,964 -350 0.09% 15,335,752
2010-08-09 2010-08-05 118.800 130,314 -5,975 0.09% 15,481,303
2010-08-06 2010-08-04 118.400 136,289 -3,750 0.09% 16,136,618
2010-08-05 2010-08-03 119.200 140,039 +2,900 0.09% 16,692,649
2010-08-04 2010-08-02 121.600 137,139 -650 0.09% 16,676,102
2010-08-03 2010-07-30 117.200 137,789 +500 0.09% 16,148,871
2010-08-02 2010-07-29 115.600 137,289 -2,900 0.09% 15,870,608
2010-07-30 2010-07-28 114.400 140,189 +625 0.09% 16,037,622
2010-07-29 2010-07-27 115.200 139,564 -1,325 0.09% 16,077,773
2010-07-28 2010-07-26 112.400 140,889 +2,000 0.09% 15,835,924
2010-07-27 2010-07-23 116.400 138,889 -4,900 0.09% 16,166,680
2010-07-26 2010-07-22 114.800 143,789 -600 0.09% 16,506,977
2010-07-23 2010-07-21 111.600 144,389 -375 0.09% 16,113,812
2010-07-22 2010-07-20 110.800 144,764 +3,725 0.09% 16,039,851
2010-07-21 2010-07-19 108.400 141,039 +1,000 0.09% 15,288,628
2010-07-20 2010-07-16 111.600 140,039 -525 0.09% 15,628,352
2010-07-19 2010-07-15 110.000 140,564 +1,850 0.09% 15,462,040
2010-07-16 2010-07-14 113.200 138,714 -1,450 0.09% 15,702,425
2010-07-15 2010-07-13 112.000 140,164 +775 0.09% 15,698,368
2010-07-14 2010-07-12 112.800 139,389 +275 0.09% 15,723,079
2010-07-13 2010-07-09 114.000 139,114 +1,550 0.09% 15,858,996
2010-07-12 2010-07-08 111.600 137,564 -700 0.09% 15,352,142
2010-07-09 2010-07-07 112.000 138,264 -200 0.09% 15,485,568
2010-07-08 2010-07-06 114.800 138,464 -525 0.09% 15,895,667
2010-07-07 2010-07-05 107.200 138,989 +250 0.09% 14,899,621
2010-07-06 2010-07-02 108.000 138,739 +1,625 0.09% 14,983,812
2010-07-05 2010-06-30 110.000 137,114 +700 0.09% 15,082,540
2010-07-02 2010-06-29 108.800 136,414 +725 0.09% 14,841,843
2010-06-30 2010-06-28 111.600 135,689 -250 0.09% 15,142,892
2010-06-29 2010-06-25 116.000 135,939 +850 0.09% 15,768,924
2010-06-28 2010-06-24 119.600 135,089 -2,725 0.09% 16,156,644
2010-06-25 2010-06-23 124.800 137,814 +1,125 0.09% 17,199,187
2010-06-24 2010-06-22 126.800 136,689 -1,000 0.09% 17,332,165
2010-06-23 2010-06-21 129.600 137,689 -2,200 0.09% 17,844,494
2010-06-22 2010-06-18 126.800 139,889 -75 0.09% 17,737,925
2010-06-21 2010-06-17 122.000 139,964 +1,375 0.09% 17,075,608
2010-06-18 2010-06-15 118.400 138,589 -950 0.09% 16,408,938
2010-06-17 2010-06-14 117.200 139,539 -650 0.09% 16,353,971
2010-06-15 2010-06-11 112.000 140,189 +150 0.09% 15,701,168
2010-06-14 2010-06-10 106.800 140,039 +500 0.09% 14,956,165
2010-06-11 2010-06-09 105.200 139,539 +1,250 0.09% 14,679,503
2010-06-09 2010-06-07 107.200 138,289 +300 0.09% 14,824,581
2010-06-08 2010-06-04 112.400 137,989 +1,000 0.09% 15,509,964
2010-06-07 2010-06-03 110.400 136,989 +1,150 0.09% 15,123,586
2010-06-04 2010-06-02 109.200 135,839 +375 0.09% 14,833,619
2010-06-03 2010-06-01 110.800 135,464 +675 0.09% 15,009,411
2010-06-02 2010-05-31 114.400 134,789 -750 0.09% 15,419,862
2010-06-01 2010-05-28 114.400 135,539 +2,375 0.09% 15,505,662
2010-05-31 2010-05-27 108.800 133,164 -375 0.09% 14,488,243
2010-05-28 2010-05-26 104.000 133,539 +1,500 0.09% 13,888,056
2010-05-27 2010-05-25 105.600 132,039 +500 0.09% 13,943,318
2010-05-26 2010-05-24 109.200 131,539 +2,950 0.09% 14,364,059
2010-05-25 2010-05-20 107.200 128,589 +3,400 0.08% 13,784,741
2010-05-24 2010-05-19 115.600 125,189 -50 0.08% 14,471,848
2010-05-20 2010-05-18 120.400 125,239 -575 0.08% 15,078,776
2010-05-19 2010-05-17 121.200 125,814 -225 0.08% 15,248,657
2010-05-18 2010-05-14 126.000 126,039 +175 0.08% 15,880,914
2010-05-14 2010-05-12 127.200 125,864 +600 0.08% 16,009,901
2010-05-13 2010-05-11 126.000 125,264 +1,525 0.08% 15,783,264
2010-05-12 2010-05-10 128.800 123,739 +1,550 0.08% 15,937,583
2010-05-11 2010-05-07 124.400 122,189 +625 0.08% 15,200,312
2010-05-10 2010-05-06 130.000 121,564 +50 0.08% 15,803,320
2010-05-06 2010-05-04 137.600 121,514 +1,500 0.08% 16,720,326
2010-05-05 2010-05-03 140.800 120,014 +500 0.08% 16,897,971
2010-05-04 2010-04-30 145.600 119,514 +950 0.08% 17,401,238
2010-04-29 2010-04-27 146.800 118,564 +525 0.08% 17,405,195
2010-04-28 2010-04-26 149.200 118,039 +75 0.08% 17,611,419
2010-04-27 2010-04-23 145.600 117,964 +1,300 0.08% 17,175,558
2010-04-26 2010-04-22 146.000 116,664 +475 0.08% 17,032,944
2010-04-23 2010-04-21 146.400 116,189 +125 0.08% 17,010,070
2010-04-22 2010-04-20 146.800 116,064 +425 0.08% 17,038,195
2010-04-21 2010-04-19 148.400 115,639 +575 0.08% 17,160,828
2010-04-20 2010-04-16 152.400 115,064 +975 0.08% 17,535,754
2010-04-19 2010-04-15 156.400 114,089 -375 0.07% 17,843,520
2010-04-16 2010-04-14 155.600 114,464 +250 0.08% 17,810,598
2010-04-15 2010-04-13 156.400 114,214 +350 0.07% 17,863,070
2010-04-14 2010-04-12 160.800 113,864 +1,450 0.07% 18,309,331
2010-04-13 2010-04-09 164.400 112,414 +1,825 0.07% 18,480,862
2010-04-12 2010-04-08 160.800 110,589 +1,175 0.07% 17,782,711
2010-04-09 2010-04-07 165.200 109,414 -4,875 0.07% 18,075,193
2010-04-08 2010-04-01 153.600 114,289 -4,000 0.07% 17,554,790
2010-04-07 2010-03-31 143.600 118,289 +1,250 0.08% 16,986,300
2010-04-01 2010-03-30 146.000 117,039 -600 0.08% 17,087,694
2010-03-31 2010-03-29 143.200 117,639 +1,750 0.08% 16,845,905
2010-03-30 2010-03-26 144.000 115,889 -2,665 0.08% 16,688,016
2010-03-29 2010-03-25 132.800 118,554 +1,575 0.08% 15,743,971
2010-03-26 2010-03-24 137.200 116,979 +2,000 0.08% 16,049,519
2010-03-25 2010-03-23 136.400 114,979 +850 0.08% 15,683,136
2010-03-24 2010-03-22 139.600 114,129 +5,100 0.07% 15,932,408
2010-03-23 2010-03-19 143.600 109,029 +1,125 0.07% 15,656,564
2010-03-22 2010-03-18 145.600 107,904 +250 0.07% 15,710,822
2010-03-19 2010-03-17 147.200 107,654 +500 0.07% 15,846,669
2010-03-18 2010-03-16 142.800 107,154 +250 0.07% 15,301,591
2010-03-17 2010-03-15 146.000 106,904 -250 0.07% 15,607,984
2010-03-16 2010-03-12 148.800 107,154 +475 0.07% 15,944,515
2010-03-15 2010-03-11 149.600 106,679 +1,200 0.07% 15,959,178
2010-03-12 2010-03-10 151.200 105,479 +500 0.07% 15,948,425
2010-03-11 2010-03-09 150.400 104,979 +400 0.07% 15,788,842
2010-03-10 2010-03-08 150.400 104,579 +300 0.07% 15,728,682
2010-03-09 2010-03-05 150.800 104,279 -250 0.07% 15,725,273
2010-03-08 2010-03-04 148.400 104,529 +250 0.07% 15,512,104
2010-03-05 2010-03-03 151.200 104,279 +425 0.07% 15,766,985
2010-03-04 2010-03-02 150.800 103,854 -500 0.07% 15,661,183
2010-03-01 2010-02-25 140.000 104,354 +900 0.07% 14,609,560
2010-02-24 2010-02-22 139.200 103,454 +250 0.07% 14,400,797
2010-02-23 2010-02-19 136.000 103,204 +300 0.07% 14,035,744
2010-02-19 2010-02-17 143.200 102,904 -1,250 0.07% 14,735,853
2010-02-18 2010-02-12 140.800 104,154 -1,375 0.07% 14,664,883
2010-02-17 2010-02-11 142.800 105,529 +1,500 0.07% 15,069,541
2010-02-12 2010-02-10 138.400 104,029 +625 0.07% 14,397,614
2010-02-11 2010-02-09 134.000 103,404 -250 0.07% 13,856,136
2010-02-10 2010-02-08 135.200 103,654 -1,050 0.07% 14,014,021
2010-02-09 2010-02-05 140.000 104,704 -13,000 0.07% 14,658,560
2010-02-08 2010-02-04 149.200 117,704 +1,250 0.08% 17,561,437
2010-02-05 2010-02-03 152.000 116,454 +7,750 0.08% 17,701,008
2010-02-04 2010-02-02 148.000 108,704 +1,375 0.07% 16,088,192
2010-02-03 2010-02-01 148.800 107,329 +2,825 0.07% 15,970,555
2010-02-02 2010-01-29 152.800 104,504 +750 0.07% 15,968,211
2010-02-01 2010-01-28 148.800 103,754 +850 0.07% 15,438,595
2010-01-29 2010-01-27 146.400 102,904 +875 0.07% 15,065,146
2010-01-28 2010-01-26 153.600 102,029 +4,300 0.07% 15,671,654
2010-01-27 2010-01-25 161.600 97,729 +2,550 0.06% 15,793,006
2010-01-26 2010-01-22 166.000 95,179 +1,700 0.06% 15,799,714
2010-01-25 2010-01-21 166.400 93,479 +850 0.06% 15,554,906
2010-01-22 2010-01-20 177.200 92,629 -475 0.06% 16,413,859
2010-01-21 2010-01-19 180.800 93,104 -1,600 0.06% 16,833,203
2010-01-20 2010-01-18 178.400 94,704 -250 0.06% 16,895,194
2010-01-19 2010-01-15 180.400 94,954 -2,825 0.06% 17,129,702
2010-01-18 2010-01-14 184.000 97,779 -175 0.06% 17,991,336
2010-01-15 2010-01-13 183.200 97,954 +2,325 0.06% 17,945,173
2010-01-14 2010-01-12 192.400 95,629 -3,975 0.06% 18,399,020
2010-01-13 2010-01-11 185.600 99,604 -350 0.07% 18,486,502
2010-01-12 2010-01-08 179.200 99,954 +738 0.07% 17,911,757
2010-01-11 2010-01-07 182.000 99,216 +2,225 0.07% 18,057,312
2010-01-08 2010-01-06 180.000 96,991 -700 0.06% 17,458,380
2010-01-07 2010-01-05 184.400 97,691 -3,575 0.06% 18,014,220
2010-01-06 2010-01-04 162.800 101,266 +1,775 0.07% 16,486,105
2010-01-05 2009-12-31 159.200 99,491 -50 0.07% 15,838,967
2010-01-04 2009-12-29 159.600 99,541 +1,025 0.07% 15,886,744
2009-12-30 2009-12-28 161.200 98,516 +1,925 0.06% 15,880,779
2009-12-29 2009-12-24 162.400 96,591 -3,300 0.06% 15,686,378
2009-12-28 2009-12-22 157.200 99,891 +850 0.07% 15,702,865
2009-12-23 2009-12-21 158.400 99,041 +1,375 0.06% 15,688,094
2009-12-22 2009-12-18 165.600 97,666 +1,525 0.06% 16,173,490
2009-12-21 2009-12-17 160.000 96,141 +6,950 0.06% 15,382,560
2009-12-18 2009-12-16 189.200 89,191 +2,125 0.06% 16,874,937
2009-12-17 2009-12-15 210.000 87,066 +1,100 0.06% 18,283,860
2009-12-16 2009-12-14 216.400 85,966 +5,112 0.06% 18,603,042
2009-12-15 2009-12-11 212.000 80,854 +1,500 0.05% 17,141,048
2009-12-14 2009-12-10 219.200 79,354 -3,875 0.05% 17,394,397
2009-12-11 2009-12-09 210.800 83,229 +1,125 0.05% 17,544,673
2009-12-10 2009-12-08 209.600 82,104 +2,925 0.05% 17,208,998
2009-12-09 2009-12-07 216.400 79,179 +10,575 0.05% 17,134,336
2009-12-08 2009-12-04 219.600 68,604 -725 0.04% 15,065,438
2009-12-07 2009-12-03 218.800 69,329 -2,300 0.05% 15,169,185
2009-12-04 2009-12-02 207.600 71,629 +349 0.05% 14,870,180
2009-12-03 2009-12-01 207.600 71,280 -5,737 0.05% 14,797,728
2009-12-02 2009-11-30 188.000 77,017 +650 0.05% 14,479,196
2009-12-01 2009-11-27 180.000 76,367 -2,300 0.05% 13,746,060
2009-11-30 2009-11-26 184.400 78,667 +1,500 0.05% 14,506,195
2009-11-27 2009-11-25 190.800 77,167 -2,200 0.05% 14,723,464
2009-11-26 2009-11-24 180.000 79,367 +900 0.05% 14,286,060
2009-11-25 2009-11-23 177.200 78,467 -11,700 0.05% 13,904,352
2009-11-24 2009-11-20 182.400 90,167 -350 0.06% 16,446,461
2009-11-23 2009-11-19 193.200 90,517 +1,375 0.06% 17,487,884
2009-11-20 2009-11-18 191.200 89,142 +5,325 0.06% 17,043,950
2009-11-19 2009-11-17 191.200 83,817 -1,050 0.05% 16,025,810
2009-11-18 2009-11-16 172.000 84,867 -1,700 0.06% 14,597,124
2009-11-17 2009-11-13 166.800 86,567 +4,175 0.06% 14,439,376
2009-11-16 2009-11-12 167.200 82,392 -11,550 0.05% 13,775,942
2009-11-13 2009-11-11 147.600 93,942 -2,125 0.06% 13,865,839
2009-11-12 2009-11-10 147.600 96,067 -5,170 0.06% 14,179,489
2009-11-11 2009-11-09 151.600 101,237 -14,675 0.07% 15,347,529
2009-11-10 2009-11-06 137.200 115,912 -3,950 0.08% 15,903,126
2009-11-09 2009-11-05 134.800 119,862 +2,250 0.08% 16,157,398
2009-11-06 2009-11-04 136.800 117,612 -500 0.08% 16,089,322
2009-11-05 2009-11-03 137.600 118,112 -6,900 0.08% 16,252,211
2009-11-03 2009-10-30 133.600 125,012 +2,725 0.08% 16,701,603
2009-11-02 2009-10-29 131.200 122,287 -125 0.08% 16,044,054
2009-10-30 2009-10-28 138.000 122,412 +1,825 0.08% 16,892,856
2009-10-29 2009-10-27 140.400 120,587 +400 0.08% 16,930,415
2009-10-28 2009-10-23 131.200 120,187 -13,600 0.08% 15,768,534
2009-10-27 2009-10-22 124.400 133,787 +1,700 0.09% 16,643,103
2009-10-23 2009-10-21 124.000 132,087 -750 0.09% 16,378,788
2009-10-22 2009-10-20 123.200 132,837 -1,325 0.09% 16,365,518
2009-10-21 2009-10-19 122.400 134,162 +5,025 0.09% 16,421,429
2009-10-20 2009-10-16 124.000 129,137 +2,575 0.08% 16,012,988
2009-10-19 2009-10-15 124.400 126,562 +750 0.08% 15,744,313
2009-10-16 2009-10-14 126.400 125,812 -7,375 0.08% 15,902,637
2009-10-15 2009-10-13 124.400 133,187 -4,600 0.09% 16,568,463
2009-10-14 2009-10-12 123.600 137,787 -2,925 0.09% 17,030,473
2009-10-13 2009-10-09 125.600 140,712 -23,750 0.09% 17,673,427
2009-10-12 2009-10-08 110.800 164,462 -50 0.11% 18,222,390
2009-10-09 2009-10-07 111.600 164,512 -750 0.11% 18,359,539
2009-10-08 2009-10-06 109.600 165,262 -50 0.11% 18,112,715
2009-10-07 2009-10-05 107.200 165,312 +500 0.11% 17,721,446
2009-10-06 2009-10-02 107.600 164,812 -125 0.11% 17,733,771
2009-10-05 2009-09-30 110.000 164,937 -2,000 0.11% 18,143,070
2009-10-02 2009-09-29 108.800 166,937 -2,025 0.11% 18,162,746
2009-09-30 2009-09-28 107.200 168,962 -400 0.11% 18,112,726
2009-09-29 2009-09-25 108.800 169,362 +2,475 0.11% 18,426,586
2009-09-28 2009-09-24 109.200 166,887 +550 0.11% 18,224,060
2009-09-25 2009-09-23 111.600 166,337 -650 0.11% 18,563,209
2009-09-24 2009-09-22 111.600 166,987 +1,625 0.11% 18,635,749
2009-09-23 2009-09-21 112.400 165,362 +1,850 0.11% 18,586,689
2009-09-22 2009-09-18 112.800 163,512 -375 0.11% 18,444,154
2009-09-21 2009-09-17 115.200 163,887 +3,625 0.11% 18,879,782
2009-09-18 2009-09-16 115.200 160,262 +750 0.11% 18,462,182
2009-09-17 2009-09-15 115.600 159,512 +250 0.10% 18,439,587
2009-09-16 2009-09-14 116.000 159,262 -5,750 0.10% 18,474,392
2009-09-15 2009-09-11 115.200 165,012 -2,975 0.11% 19,009,382
2009-09-14 2009-09-10 113.200 167,987 +3,250 0.11% 19,016,128
2009-09-11 2009-09-09 111.600 164,737 +2,200 0.11% 18,384,649
2009-09-10 2009-09-08 115.200 162,537 -1,675 0.11% 18,724,262
2009-09-09 2009-09-07 114.400 164,212 -1,000 0.11% 18,785,853
2009-09-08 2009-09-04 113.600 165,212 +2,200 0.11% 18,768,083
2009-09-07 2009-09-03 112.800 163,012 -2,375 0.11% 18,387,754
2009-09-04 2009-09-02 112.000 165,387 +500 0.11% 18,523,344
2009-09-03 2009-09-01 114.800 164,887 +1,100 0.11% 18,929,028
2009-09-02 2009-08-31 110.000 163,787 -300 0.11% 18,016,570
2009-09-01 2009-08-28 112.800 164,087 +175 0.11% 18,509,014
2009-08-31 2009-08-27 115.600 163,912 +4,000 0.11% 18,948,227
2009-08-28 2009-08-26 117.600 159,912 -3,500 0.10% 18,805,651
2009-08-27 2009-08-25 117.200 163,412 -6,700 0.11% 19,151,886
2009-08-26 2009-08-24 116.400 170,112 -2,250 0.11% 19,801,037
2009-08-25 2009-08-21 110.400 172,362 -1,325 0.11% 19,028,765
2009-08-24 2009-08-20 110.400 173,687 +200 0.11% 19,175,045
2009-08-21 2009-08-19 110.400 173,487 +375 0.11% 19,152,965
2009-08-20 2009-08-18 109.200 173,112 -2,425 0.11% 18,903,830
2009-08-19 2009-08-17 110.400 175,537 +975 0.12% 19,379,285
2009-08-18 2009-08-14 116.000 174,562 -1,750 0.11% 20,249,192
2009-08-17 2009-08-13 115.600 176,312 -425 0.12% 20,381,667
2009-08-14 2009-08-12 113.600 176,737 +225 0.12% 20,077,323
2009-08-13 2009-08-11 118.400 176,512 +1,125 0.12% 20,899,021
2009-08-12 2009-08-10 113.200 175,387 +3,250 0.11% 19,853,808
2009-08-11 2009-08-07 112.800 172,137 -700 0.11% 19,417,054
2009-08-10 2009-08-06 115.600 172,837 +2,525 0.11% 19,979,957
2009-08-07 2009-08-05 117.600 170,312 -625 0.11% 20,028,691
2009-08-06 2009-08-04 118.400 170,937 +7,550 0.11% 20,238,941
2009-08-05 2009-08-03 120.800 163,387 +2,550 0.11% 19,737,150
2009-08-04 2009-07-31 119.200 160,837 +450 0.11% 19,171,770
2009-08-03 2009-07-30 117.200 160,387 +7,125 0.11% 18,797,356
2009-07-31 2009-07-29 118.400 153,262 +8,950 0.10% 18,146,221
2009-07-30 2009-07-28 125.200 144,312 -2,025 0.09% 18,067,862
2009-07-29 2009-07-27 124.000 146,337 -7,350 0.10% 18,145,788
2009-07-28 2009-07-24 119.600 153,687 +5,650 0.10% 18,380,965
2009-07-27 2009-07-23 120.800 148,037 +9,900 0.10% 17,882,870
2009-07-24 2009-07-22 122.400 138,137 -13,225 0.09% 16,907,969
2009-07-23 2009-07-21 116.000 151,362 +350 0.10% 17,557,992
2009-07-22 2009-07-20 117.200 151,012 -4,350 0.10% 17,698,606
2009-07-21 2009-07-17 113.200 155,362 +225 0.10% 17,586,978
2009-07-20 2009-07-16 110.400 155,137 +3,000 0.10% 17,127,125
2009-07-17 2009-07-15 112.400 152,137 +1,325 0.10% 17,100,199
2009-07-16 2009-07-14 109.600 150,812 +1,050 0.10% 16,528,995
2009-07-15 2009-07-13 108.000 149,762 +1,775 0.10% 16,174,296
2009-07-14 2009-07-10 106.400 147,987 +1,550 0.10% 15,745,817
2009-07-13 2009-07-09 106.400 146,437 +6,025 0.10% 15,580,897
2009-07-10 2009-07-08 108.800 140,412 -125 0.09% 15,276,826
2009-07-09 2009-07-07 109.600 140,537 +400 0.09% 15,402,855
2009-07-08 2009-07-06 112.000 140,137 +850 0.09% 15,695,344
2009-07-07 2009-07-03 111.600 139,287 +975 0.09% 15,544,429
2009-07-06 2009-07-02 112.800 138,312 +750 0.09% 15,601,594
2009-07-03 2009-06-30 114.400 137,562 +2,875 0.09% 15,737,093
2009-06-30 2009-06-26 120.000 134,687 -11,100 0.09% 16,162,440
2009-06-29 2009-06-25 116.400 145,787 -900 0.10% 16,969,607
2009-06-26 2009-06-24 115.200 146,687 +11,125 0.10% 16,898,342
2009-06-25 2009-06-23 113.600 135,562 +1,725 0.09% 15,399,843
2009-06-24 2009-06-22 118.800 133,837 -350 0.09% 15,899,836
2009-06-23 2009-06-19 122.400 134,187 +100 0.09% 16,424,489
2009-06-22 2009-06-18 114.800 134,087 +3,125 0.09% 15,393,188
2009-06-19 2009-06-17 116.800 130,962 +4,175 0.09% 15,296,362
2009-06-18 2009-06-16 119.200 126,787 +250 0.08% 15,113,010
2009-06-17 2009-06-15 124.400 126,537 -700 0.08% 15,741,203
2009-06-16 2009-06-12 131.200 127,237 -25 0.08% 16,693,494
2009-06-15 2009-06-11 133.600 127,262 +1,625 0.08% 17,002,203
2009-06-12 2009-06-10 135.200 125,637 +4,550 0.08% 16,986,122
2009-06-11 2009-06-09 133.200 121,087 +7,375 0.08% 16,128,788
2009-06-10 2009-06-08 135.200 113,712 +2,475 0.08% 15,373,862
2009-06-09 2009-06-05 136.000 111,237 -725 0.07% 15,128,232
2009-06-08 2009-06-04 133.200 111,962 +10,550 0.07% 14,913,338
2009-06-05 2009-06-03 134.800 101,412 +14,545 0.07% 13,670,338
2009-06-04 2009-06-02 134.800 86,867 +7,200 0.06% 11,709,672
2009-06-03 2009-06-01 131.600 79,667 +4,875 0.05% 10,484,177
2009-06-02 2009-05-29 127.600 74,792 -3,850 0.05% 9,543,459
2009-06-01 2009-05-27 122.800 78,642 +2,850 0.05% 9,657,238
2009-05-29 2009-05-26 122.400 75,792 +150 0.05% 9,276,941
2009-05-27 2009-05-25 124.800 75,642 +575 0.05% 9,440,122
2009-05-26 2009-05-22 124.800 75,067 -6,675 0.05% 9,368,362
2009-05-25 2009-05-21 126.800 81,742 +5,162 0.05% 10,364,886
2009-05-22 2009-05-20 141.200 76,580 -17,625 0.05% 10,813,096
2009-05-21 2009-05-19 104.400 94,205 +1,700 0.06% 9,835,002
2009-05-20 2009-05-18 103.200 92,505 -2,325 0.06% 9,546,516
2009-05-19 2009-05-15 101.200 94,830 +2,000 0.06% 9,596,796
2009-05-18 2009-05-14 99.600 92,830 +975 0.06% 9,245,868
2009-05-15 2009-05-13 102.400 91,855 -2,175 0.06% 9,405,952
2009-05-14 2009-05-12 100.000 94,030 +1,400 0.06% 9,403,000
2009-05-13 2009-05-11 99.600 92,630 -3,600 0.06% 9,225,948
2009-05-12 2009-05-08 103.200 96,230 -1,350 0.06% 9,930,936
2009-05-11 2009-05-07 101.200 97,580 -3,375 0.06% 9,875,096
2009-05-08 2009-05-06 103.200 100,955 -5,425 0.07% 10,418,556
2009-05-07 2009-05-05 96.400 106,380 +2,050 0.07% 10,255,032
2009-05-06 2009-05-04 96.400 104,330 +2,425 0.07% 10,057,412
2009-05-05 2009-04-30 89.600 101,905 +650 0.07% 9,130,688
2009-05-04 2009-04-29 88.000 101,255 +3,625 0.07% 8,910,440
2009-04-30 2009-04-28 85.200 97,630 +2,900 0.06% 8,318,076
2009-04-29 2009-04-27 88.000 94,730 +2,700 0.06% 8,336,240
2009-04-28 2009-04-24 95.200 92,030 -400 0.06% 8,761,256
2009-04-27 2009-04-23 94.800 92,430 +375 0.06% 8,762,364
2009-04-24 2009-04-22 92.400 92,055 +8,650 0.06% 8,505,882
2009-04-23 2009-04-21 96.800 83,405 +1,200 0.06% 8,073,604
2009-04-22 2009-04-20 99.600 82,205 +2,300 0.05% 8,187,618
2009-04-21 2009-04-17 98.000 79,905 +2,850 0.05% 7,830,690
2009-04-20 2009-04-16 101.200 77,055 +3,450 0.05% 7,797,966
2009-04-17 2009-04-15 108.400 73,605 -22,900 0.05% 7,978,782
2009-04-16 2009-04-14 95.600 96,505 +6,375 0.06% 9,225,878
2009-04-15 2009-04-09 91.600 90,130 +7,450 0.06% 8,255,908
2009-04-14 2009-04-08 90.000 82,680 +4,275 0.05% 7,441,200
2009-04-09 2009-04-07 93.600 78,405 +4,625 0.05% 7,338,708
2009-04-08 2009-04-06 95.600 73,780 -1,500 0.05% 7,053,368
2009-04-07 2009-04-03 96.400 75,280 -2,750 0.05% 7,256,992
2009-04-06 2009-04-02 94.000 78,030 +4,475 0.05% 7,334,820
2009-04-03 2009-04-01 89.600 73,555 +1,775 0.05% 6,590,528
2009-04-02 2009-03-31 89.600 71,780 -725 0.05% 6,431,488
2009-04-01 2009-03-30 86.800 72,505 +7,450 0.05% 6,293,434
2009-03-31 2009-03-27 97.200 65,055 -900 0.04% 6,323,346
2009-03-30 2009-03-26 99.600 65,955 +6,125 0.04% 6,569,118
2009-03-27 2009-03-25 98.400 59,830 -2,025 0.04% 5,887,272
2009-03-26 2009-03-24 94.800 61,855 +4,325 0.04% 5,863,854
2009-03-25 2009-03-23 97.600 57,530 +6,000 0.04% 5,614,928
2009-03-24 2009-03-20 94.000 51,530 -7,700 0.03% 4,843,820
2009-03-23 2009-03-19 99.600 59,230 -8,725 0.04% 5,899,308
2009-03-20 2009-03-18 82.400 67,955 +1,475 0.04% 5,599,492
2009-03-19 2009-03-17 81.200 66,480 -750 0.04% 5,398,176
2009-03-18 2009-03-16 83.200 67,230 +2,000 0.04% 5,593,536
2009-03-17 2009-03-13 81.200 65,230 -75 0.04% 5,296,676
2009-03-16 2009-03-12 79.600 65,305 -225 0.04% 5,198,278
2009-03-13 2009-03-11 79.600 65,530 -600 0.04% 5,216,188
2009-03-12 2009-03-10 78.800 66,130 -875 0.04% 5,211,044
2009-03-11 2009-03-09 76.400 67,005 -2,325 0.04% 5,119,182
2009-03-09 2009-03-05 79.200 69,330 -325 0.05% 5,490,936
2009-03-06 2009-03-04 79.600 69,655 +4,425 0.05% 5,544,538
2009-03-05 2009-03-03 78.800 65,230 -175 0.04% 5,140,124
2009-03-04 2009-03-02 79.600 65,405 +200 0.04% 5,206,238
2009-03-03 2009-02-27 84.400 65,205 -500 0.04% 5,503,302
2009-03-02 2009-02-26 78.800 65,705 -1,375 0.04% 5,177,554
2009-02-27 2009-02-25 82.000 67,080 +375 0.04% 5,500,560
2009-02-26 2009-02-24 82.000 66,705 +550 0.04% 5,469,810
2009-02-25 2009-02-23 85.600 66,155 -250 0.04% 5,662,868
2009-02-24 2009-02-20 84.000 66,405 -500 0.04% 5,578,020
2009-02-23 2009-02-19 85.600 66,905 -1,000 0.04% 5,727,068
2009-02-20 2009-02-18 86.400 67,905 +2,800 0.04% 5,866,992
2009-02-19 2009-02-17 86.000 65,105 +1,250 0.04% 5,599,030
2009-02-18 2009-02-16 89.600 63,855 -100 0.04% 5,721,408
2009-02-17 2009-02-13 89.600 63,955 -750 0.04% 5,730,368
2009-02-16 2009-02-12 88.000 64,705 +1,625 0.04% 5,694,040
2009-02-13 2009-02-11 88.400 63,080 +6,025 0.04% 5,576,272
2009-02-12 2009-02-10 93.200 57,055 +2,925 0.04% 5,317,526
2009-02-11 2009-02-09 96.000 54,130 -525 0.04% 5,196,480
2009-02-10 2009-02-06 88.800 54,655 -1,625 0.04% 4,853,364
2009-02-09 2009-02-05 85.600 56,280 -400 0.04% 4,817,568
2009-02-06 2009-02-04 87.200 56,680 +550 0.04% 4,942,496
2009-02-05 2009-02-03 82.400 56,130 -225 0.04% 4,625,112
2009-02-04 2009-02-02 83.600 56,355 +500 0.04% 4,711,278
2009-02-03 2009-01-30 87.600 55,855 -50 0.04% 4,892,898
2009-02-02 2009-01-29 85.600 55,905 -125 0.04% 4,785,468
2009-01-30 2009-01-23 83.600 56,030 -250 0.04% 4,684,108
2009-01-29 2009-01-22 84.000 56,280 +750 0.04% 4,727,520
2009-01-23 2009-01-21 86.000 55,530 +325 0.04% 4,775,580
2009-01-22 2009-01-20 84.400 55,205 -250 0.04% 4,659,302
2009-01-21 2009-01-19 87.200 55,455 +300 0.04% 4,835,676
2009-01-20 2009-01-16 88.800 55,155 +975 0.04% 4,897,764
2009-01-19 2009-01-15 87.600 54,180 +2,075 0.04% 4,746,168
2009-01-16 2009-01-14 90.400 52,105 +1,625 0.03% 4,710,292
2009-01-15 2009-01-13 89.200 50,480 +675 0.03% 4,502,816
2009-01-14 2009-01-12 93.600 49,805 +3,625 0.03% 4,661,748
2009-01-13 2009-01-09 102.400 46,180 +5,500 0.03% 4,728,832
2009-01-12 2009-01-08 102.400 40,680 +975 0.03% 4,165,632
2009-01-09 2009-01-07 113.600 39,705 -4,100 0.03% 4,510,488
2009-01-08 2009-01-06 106.400 43,805 -1,787 0.03% 4,660,852
2009-01-07 2009-01-05 104.000 45,592 -3,125 0.03% 4,741,568
2009-01-06 2009-01-02 101.600 48,717 +300 0.03% 4,949,647
2009-01-05 2008-12-31 95.200 48,417 -25 0.03% 4,609,298
2009-01-02 2008-12-29 96.000 48,442 +250 0.03% 4,650,432
2008-12-30 2008-12-24 94.400 48,192 +1,250 0.03% 4,549,325
2008-12-29 2008-12-22 100.000 46,942 +1,125 0.03% 4,694,200
2008-12-23 2008-12-19 104.000 45,817 +1,350 0.03% 4,764,968
2008-12-22 2008-12-18 108.800 44,467 +750 0.03% 4,838,010
2008-12-19 2008-12-17 100.800 43,717 +2,900 0.03% 4,406,674
2008-12-18 2008-12-16 99.600 40,817 +375 0.03% 4,065,373
2008-12-17 2008-12-15 100.000 40,442 +2,025 0.03% 4,044,200
2008-12-16 2008-12-12 98.000 38,417 -675 0.03% 3,764,866
2008-12-15 2008-12-11 110.000 39,092 -100 0.03% 4,300,120
2008-12-12 2008-12-10 108.800 39,192 -7,875 0.03% 4,264,090
2008-12-11 2008-12-09 103.200 47,067 -3,700 0.03% 4,857,314
2008-12-10 2008-12-08 96.400 50,767 -50 0.03% 4,893,939
2008-12-09 2008-12-05 92.800 50,817 +275 0.03% 4,715,818
2008-12-08 2008-12-04 91.200 50,542 -425 0.03% 4,609,430
2008-12-05 2008-12-03 88.000 50,967 +525 0.03% 4,485,096
2008-12-04 2008-12-02 84.800 50,442 +250 0.03% 4,277,482
2008-12-03 2008-12-01 86.800 50,192 +2,000 0.03% 4,356,666
2008-12-02 2008-11-28 86.000 48,192 +550 0.03% 4,144,512
2008-12-01 2008-11-27 86.000 47,642 +2,750 0.03% 4,097,212
2008-11-28 2008-11-26 85.200 44,892 +3,775 0.03% 3,824,798
2008-11-27 2008-11-25 74.000 41,117 +2,750 0.03% 3,042,658
2008-11-26 2008-11-24 68.400 38,367 +4,600 0.03% 2,624,303
2008-11-25 2008-11-21 78.000 33,767 +2,275 0.02% 2,633,826
2008-11-24 2008-11-20 80.000 31,492 +200 0.02% 2,519,360
2008-11-21 2008-11-19 88.800 31,292 +225 0.02% 2,778,730
2008-11-20 2008-11-18 91.600 31,067 +650 0.02% 2,845,737
2008-11-19 2008-11-17 102.800 30,417 +1,150 0.02% 3,126,868
2008-11-18 2008-11-14 108.000 29,267 -175 0.02% 3,160,836
2008-11-17 2008-11-13 104.000 29,442 +500 0.02% 3,061,968
2008-11-14 2008-11-12 112.400 28,942 +300 0.02% 3,253,081
2008-11-13 2008-11-11 109.600 28,642 -1,900 0.02% 3,139,163
2008-11-12 2008-11-10 119.200 30,542 -275 0.02% 3,640,606
2008-11-11 2008-11-07 118.800 30,817 +1,200 0.02% 3,661,060
2008-11-10 2008-11-06 114.400 29,617 -450 0.02% 3,388,185
2008-11-07 2008-11-05 115.200 30,067 +1,275 0.02% 3,463,718
2008-11-06 2008-11-04 110.400 28,792 -1,050 0.02% 3,178,637
2008-11-05 2008-11-03 116.400 29,842 -550 0.02% 3,473,609
2008-11-04 2008-10-31 128.000 30,392 -2,275 0.02% 3,890,176
2008-11-03 2008-10-30 124.000 32,667 +5,325 0.02% 4,050,708
2008-10-31 2008-10-29 88.000 27,342 +1,100 0.02% 2,406,096
2008-10-30 2008-10-28 44.800 26,242 +700 0.02% 1,175,642
2008-10-29 2008-10-27 44.000 25,542 +150 0.02% 1,123,848
2008-10-28 2008-10-24 56.000 25,392 -1,000 0.02% 1,421,952
2008-10-27 2008-10-23 72.000 26,392 +250 0.02% 1,900,224
2008-10-24 2008-10-22 84.000 26,142 -400 0.02% 2,195,928
2008-10-23 2008-10-21 95.600 26,542 +50 0.02% 2,537,415
2008-10-22 2008-10-20 100.000 26,492 -325 0.02% 2,649,200
2008-10-21 2008-10-17 100.000 26,817 -525 0.02% 2,681,700
2008-10-20 2008-10-16 104.400 27,342 -775 0.02% 2,854,505
2008-10-17 2008-10-15 108.000 28,117 -100 0.02% 3,036,636
2008-10-16 2008-10-14 119.200 28,217 +1,950 0.02% 3,363,466
2008-10-15 2008-10-13 105.600 26,267 +825 0.02% 2,773,795
2008-10-14 2008-10-10 100.000 25,442 +500 0.02% 2,544,200
2008-10-13 2008-10-09 119.600 24,942 +450 0.02% 2,983,063
2008-10-10 2008-10-08 126.000 24,492 +400 0.02% 3,085,992
2008-10-09 2008-10-06 140.000 24,092 -50 0.02% 3,372,880
2008-10-08 2008-10-03 160.000 24,142 -375 0.02% 3,862,720
2008-10-06 2008-10-02 164.800 24,517 +25 0.02% 4,040,402
2008-10-03 2008-09-30 163.600 24,492 +75 0.02% 4,006,891
2008-09-30 2008-09-26 158.000 24,417 -625 0.02% 3,857,886
2008-09-26 2008-09-24 159.200 25,042 +75 0.02% 3,986,686
2008-09-25 2008-09-23 156.800 24,967 -575 0.02% 3,914,826
2008-09-24 2008-09-22 164.400 25,542 +450 0.02% 4,199,105
2008-09-23 2008-09-19 168.000 25,092 -1,075 0.02% 4,215,456
2008-09-22 2008-09-18 165.200 26,167 +625 0.02% 4,322,788
2008-09-19 2008-09-17 164.400 25,542 +2,325 0.02% 4,199,105
2008-09-18 2008-09-16 176.000 23,217 -1,475 0.02% 4,086,192
2008-09-16 2008-09-11 177.600 24,692 +125 0.02% 4,385,299
2008-09-12 2008-09-10 188.000 24,567 +2,050 0.02% 4,618,596
2008-09-11 2008-09-09 182.800 22,517 +825 0.01% 4,116,108
2008-09-10 2008-09-08 200.000 21,692 +1,075 0.01% 4,338,400
2008-09-09 2008-09-05 197.200 20,617 +275 0.01% 4,065,672
2008-09-08 2008-09-04 212.000 20,342 -25 0.01% 4,312,504
2008-09-05 2008-09-03 236.000 20,367 +750 0.01% 4,806,612
2008-09-04 2008-09-02 245.600 19,617 +1,525 0.01% 4,817,935
2008-09-03 2008-09-01 226.000 18,092 -625 0.01% 4,088,792
2008-09-02 2008-08-29 290.000 18,717 +2,100 0.01% 5,427,930
2008-09-01 2008-08-28 300.000 16,617 -875 0.01% 4,985,100
2008-08-29 2008-08-27 358.000 17,492 +1,337 0.01% 6,262,136
2008-08-28 2008-08-26 288.000 16,155 +3,300 0.01% 4,652,640
2008-08-27 2008-08-25 249.200 12,855 -4,425 0.01% 3,203,466
2008-08-26 2008-08-21 220.000 17,280 +2,550 0.01% 3,801,600
2008-08-25 2008-08-20 166.400 14,730 +3,050 0.01% 2,451,072
2008-08-21 2008-08-19 124.000 11,680 +75 0.01% 1,448,320
2008-08-20 2008-08-18 140.000 11,605 +1,550 0.01% 1,624,700
2008-08-19 2008-08-15 194.400 10,055 +575 0.01% 1,954,692
2008-08-18 2008-08-14 227.600 9,480 +375 0.01% 2,157,648
2008-08-13 2008-08-11 274.000 9,105 -50 0.01% 2,494,770
2008-08-12 2008-08-08 275.200 9,155 -125 0.01% 2,519,456
2008-08-11 2008-08-07 290.400 9,280 +350 0.01% 2,694,912
2008-08-07 2008-08-04 330.800 8,930 +250 0.01% 2,954,044
2008-08-04 2008-07-31 325.200 8,680 +275 0.01% 2,822,736
2008-08-01 2008-07-30 326.800 8,405 -250 0.01% 2,746,754
2008-07-31 2008-07-29 314.400 8,655 -50 0.01% 2,721,132
2008-07-30 2008-07-28 328.000 8,705 +675 0.01% 2,855,240
2008-07-29 2008-07-25 337.200 8,030 +125 0.01% 2,707,716
2008-07-28 2008-07-24 350.000 7,905 +750 0.01% 2,766,750
2008-07-25 2008-07-23 369.600 7,155 +225 0.00% 2,644,488
2008-07-24 2008-07-22 390.000 6,930 +100 0.00% 2,702,700
2008-07-23 2008-07-21 390.000 6,830 -50 0.00% 2,663,700
2008-07-22 2008-07-18 378.000 6,880 -100 0.00% 2,600,640
2008-07-21 2008-07-17 372.800 6,980 +200 0.00% 2,602,144
2008-07-17 2008-07-15 368.400 6,780 +50 0.00% 2,497,752
2008-07-16 2008-07-14 404.000 6,730 +400 0.00% 2,718,920
2008-07-15 2008-07-11 434.400 6,330 -75 0.00% 2,749,752
2008-07-14 2008-07-10 442.400 6,405 +175 0.00% 2,833,572
2008-07-11 2008-07-09 442.400 6,230 +25 0.00% 2,756,152
2008-07-10 2008-07-08 428.800 6,205 +250 0.00% 2,660,704
2008-07-09 2008-07-07 438.400 5,955 -425 0.00% 2,610,672
2008-07-08 2008-07-04 461.600 6,380 +800 0.00% 2,945,008
2008-07-07 2008-07-03 408.000 5,580 -100 0.00% 2,276,640
2008-07-04 2008-07-02 552.800 5,680 +75 0.00% 3,139,904
2008-07-02 2008-06-27 599.200 5,605 +25 0.00% 3,358,516
2008-06-27 2008-06-25 610.400 5,580 -35 0.00% 3,406,032
2008-06-26 2008-06-24 620.000 5,615 -25 0.00% 3,481,300
2008-06-24 2008-06-20 616.000 5,640 -250 0.00% 3,474,240
2008-06-23 2008-06-19 631.200 5,890 +13 0.00% 3,717,768
2008-06-19 2008-06-17 675.200 5,877 -75 0.00% 3,968,150
2008-06-18 2008-06-16 675.200 5,952 -450 0.00% 4,018,790
2008-06-17 2008-06-13 664.800 6,402 +75 0.00% 4,256,050
2008-06-13 2008-06-11 683.200 6,327 -100 0.00% 4,322,606
2008-06-12 2008-06-10 689.600 6,427 -150 0.00% 4,432,059
2008-06-11 2008-06-06 696.000 6,577 +75 0.00% 4,577,592
2008-06-06 2008-06-04 671.200 6,502 +275 0.00% 4,364,142
2008-06-05 2008-06-03 664.000 6,227 +100 0.00% 4,134,728
2008-06-04 2008-06-02 707.200 6,127 -225 0.00% 4,333,014
2008-06-03 2008-05-30 708.000 6,352 -900 0.00% 4,497,216
2008-06-02 2008-05-29 620.000 7,252 +162 0.00% 4,496,240
2008-05-30 2008-05-28 580.000 7,090 -237 0.00% 4,112,200
2008-05-29 2008-05-27 540.000 7,327 -275 0.00% 3,956,580
2008-05-28 2008-05-26 524.000 7,602 +25 0.01% 3,983,448
2008-05-27 2008-05-23 526.400 7,577 -51 0.01% 3,988,533
2008-05-26 2008-05-22 511.200 7,628 -125 0.01% 3,899,434
2008-05-23 2008-05-21 505.600 7,753 -150 0.01% 3,919,917
2008-05-22 2008-05-20 512.800 7,903 +475 0.01% 4,052,658
2008-05-21 2008-05-19 562.400 7,428 -255 0.00% 4,177,507
2008-05-20 2008-05-16 562.400 7,683 -263 0.01% 4,320,919
2008-05-19 2008-05-15 560.800 7,946 -150 0.01% 4,456,117
2008-05-16 2008-05-14 545.600 8,096 -262 0.01% 4,417,178
2008-05-15 2008-05-13 508.800 8,358 -200 0.01% 4,252,550
2008-05-14 2008-05-09 487.200 8,558 -450 0.01% 4,169,458
2008-05-13 2008-05-08 483.200 9,008 +12 0.01% 4,352,666
2008-05-09 2008-05-07 480.000 8,996 -150 0.01% 4,318,080
2008-05-08 2008-05-06 446.400 9,146 +625 0.01% 4,082,774
2008-05-07 2008-05-05 413.600 8,521 -257 0.01% 3,524,286
2008-05-06 2008-05-02 406.400 8,778 -125 0.01% 3,567,379
2008-05-02 2008-04-29 404.800 8,903 +250 0.01% 3,603,934
2008-04-29 2008-04-25 392.400 8,653 -88 0.01% 3,395,437
2008-04-24 2008-04-22 375.200 8,741 +250 0.01% 3,279,623
2008-04-22 2008-04-18 375.600 8,491 -625 0.01% 3,189,220
2008-04-18 2008-04-16 348.000 9,116 -405 0.01% 3,172,368
2008-04-17 2008-04-15 326.000 9,521 +8 0.01% 3,103,846
2008-04-16 2008-04-14 314.400 9,513 -3 0.01% 2,990,887
2008-04-15 2008-04-11 308.800 9,516 -132 0.01% 2,938,541
2008-04-11 2008-04-09 299.600 9,648 -50 0.01% 2,890,541
2008-04-08 2008-04-03 283.600 9,698 +125 0.01% 2,750,353
2008-04-07 2008-04-02 292.800 9,573 -250 0.01% 2,802,974
2008-04-02 2008-03-31 290.400 9,823 -250 0.01% 2,852,599
2008-03-25 2008-03-19 291.600 10,073 -250 0.01% 2,937,287
2008-03-19 2008-03-17 297.200 10,323 -250 0.01% 3,067,996
2008-03-17 2008-03-13 322.000 10,573 -500 0.01% 3,404,506
2008-03-13 2008-03-11 324.000 11,073 -500 0.01% 3,587,652
2008-03-05 2008-03-03 326.400 11,573 +125 0.01% 3,777,427
2008-02-27 2008-02-25 328.000 11,448 -125 0.01% 3,754,944
2008-02-21 2008-02-19 342.800 11,573 +125 0.01% 3,967,224
2008-02-19 2008-02-15 349.200 11,448 -500 0.01% 3,997,642
2008-02-18 2008-02-14 326.000 11,948 -125 0.01% 3,895,048
2008-02-14 2008-02-12 318.000 12,073 -750 0.01% 3,839,214
2008-02-12 2008-02-06 328.000 12,823 -375 0.01% 4,205,944
2008-02-11 2008-02-04 312.000 13,198 -500 0.01% 4,117,776
2008-02-01 2008-01-30 284.400 13,698 +250 0.01% 3,895,711
2008-01-30 2008-01-28 288.000 13,448 -250 0.02% 3,873,024
2008-01-29 2008-01-25 285.600 13,698 +375 0.02% 3,912,149
2008-01-28 2008-01-24 279.600 13,323 +1,125 0.02% 3,725,111
2008-01-24 2008-01-22 244.000 12,198 +125 0.02% 2,976,312
2008-01-21 2008-01-17 296.000 12,073 +125 0.02% 3,573,608
2008-01-17 2008-01-15 319.200 11,948 -250 0.02% 3,813,802
2008-01-14 2008-01-10 360.800 12,198 -375 0.02% 4,401,038
2008-01-10 2008-01-08 272.000 12,573 -625 0.02% 3,419,856
2008-01-09 2008-01-07 320.000 13,198 +500 0.02% 4,223,360
2008-01-08 2008-01-04 395.600 12,698 +125 0.02% 5,023,329
2008-01-04 2008-01-02 410.400 12,573 +125 0.02% 5,159,959
2008-01-03 2007-12-31 408.000 12,448 +125 0.02% 5,078,784
2008-01-02 2007-12-27 416.000 12,323 -763 0.02% 5,126,368
2007-12-28 2007-12-24 430.400 13,086 -375 0.02% 5,632,214
2007-12-21 2007-12-19 452.800 13,461 +750 0.02% 6,095,141
2007-12-19 2007-12-17 478.400 12,711 +875 0.02% 6,080,942
2007-12-18 2007-12-14 479.200 11,836 +375 0.02% 5,671,811
2007-12-17 2007-12-13 476.000 11,461 -1,000 0.02% 5,455,436
2007-12-13 2007-12-11 484.000 12,461 +375 0.02% 6,031,124
2007-12-12 2007-12-10 500.000 12,086 -125 0.02% 6,043,000
2007-12-11 2007-12-07 500.800 12,211 -750 0.02% 6,115,269
2007-12-10 2007-12-06 479.200 12,961 +338 0.02% 6,210,911
2007-12-06 2007-12-04 476.000 12,623 -5,375 0.02% 6,008,548
2007-12-05 2007-12-03 480.000 17,998 -2,375 0.03% 8,639,040
2007-12-04 2007-11-30 512.000 20,373 +8,750 0.03% 10,430,976
2007-12-03 2007-11-29 500.800 11,623 -125 0.02% 5,820,798
2007-11-28 2007-11-26 423.200 11,748 -125 0.02% 4,971,754
2007-11-27 2007-11-23 408.800 11,873 -10,000 0.02% 4,853,682
2007-11-26 2007-11-22 448.000 21,873 -375 0.03% 9,799,104
2007-11-23 2007-11-21 476.000 22,248 -500 0.03% 10,590,048
2007-11-22 2007-11-20 505.600 22,748 -500 0.03% 11,501,389
2007-11-20 2007-11-16 492.000 23,248 +10,375 0.04% 11,438,016
2007-11-19 2007-11-15 483.200 12,873 -12,138 0.02% 6,220,234
2007-11-16 2007-11-14 462.400 25,011 -1,000 0.04% 11,565,086
2007-11-15 2007-11-13 552.000 26,011 -687 0.04% 14,358,072
2007-11-14 2007-11-12 492.000 26,698 +13,368 0.04% 13,135,416
2007-11-13 2007-11-09 413.600 13,330 +238 0.02% 5,513,288
2007-11-12 2007-11-08 376.000 13,092 -500 0.02% 4,922,592
2007-11-09 2007-11-07 376.000 13,592 +390 0.02% 5,110,592
2007-11-08 2007-11-06 364.000 13,202 -288 0.02% 4,805,528
2007-11-07 2007-11-05 361.600 13,490 -254 0.02% 4,877,984
2007-11-06 2007-11-02 365.200 13,744 -750 0.02% 5,019,309
2007-11-05 2007-11-01 362.400 14,494 -250 0.02% 5,252,626
2007-11-02 2007-10-31 364.000 14,744 -25 0.02% 5,366,816
2007-11-01 2007-10-30 364.400 14,769 -1,022 0.02% 5,381,824
2007-10-31 2007-10-29 352.000 15,791 -287 0.02% 5,558,432
2007-10-30 2007-10-26 334.000 16,078 -3,723 0.02% 5,370,052
2007-10-29 2007-10-25 295.200 19,801 -931 0.03% 5,845,255
2007-10-26 2007-10-24 288.000 20,732 -450 0.03% 5,970,816
2007-10-25 2007-10-23 287.200 21,182 -5 0.03% 6,083,470
2007-10-24 2007-10-22 261.600 21,187 -137 0.03% 5,542,519
2007-10-23 2007-10-18 262.800 21,324 -505 0.03% 5,603,947
2007-10-22 2007-10-17 260.400 21,829 -875 0.03% 5,684,272
2007-10-18 2007-10-16 260.800 22,704 -1,288 0.03% 5,921,203
2007-10-17 2007-10-15 260.400 23,992 +113 0.04% 6,247,517
2007-10-16 2007-10-12 263.600 23,879 -750 0.04% 6,294,504
2007-10-15 2007-10-11 263.200 24,629 -639 0.04% 6,482,353
2007-10-12 2007-10-10 261.200 25,268 +125 0.04% 6,600,002
2007-10-11 2007-10-09 267.200 25,143 -1,012 0.04% 6,718,210
2007-10-09 2007-10-05 264.400 26,155 -775 0.04% 6,915,382
2007-10-08 2007-10-04 259.200 26,930 -1,750 0.04% 6,980,256
2007-10-05 2007-10-03 257.600 28,680 -375 0.04% 7,387,968
2007-10-04 2007-10-02 257.600 29,055 -1,625 0.04% 7,484,568
2007-10-03 2007-09-28 257.200 30,680 +625 0.05% 7,890,896
2007-10-02 2007-09-27 266.400 30,055 -625 0.05% 8,006,652
2007-09-28 2007-09-25 270.800 30,680 -1,675 0.05% 8,308,144
2007-09-27 2007-09-24 259.200 32,355 +1,367 0.05% 8,386,416
2007-09-25 2007-09-21 213.200 30,988 +2,250 0.05% 6,606,642
2007-09-24 2007-09-20 224.000 28,738 +1,238 0.04% 6,437,312
2007-09-21 2007-09-19 240.000 27,500 +1,250 0.04% 6,600,000
2007-09-17 2007-09-13 278.400 26,250 -125 0.04% 7,308,000
2007-09-14 2007-09-12 283.200 26,375 +612 0.04% 7,469,400
2007-09-13 2007-09-11 306.000 25,763 +4,238 0.04% 7,883,478
2007-09-12 2007-09-10 262.800 21,525 -250 0.03% 5,656,770
2007-09-07 2007-09-05 262.400 21,775 +500 0.03% 5,713,760
2007-09-06 2007-09-04 262.000 21,275 +875 0.03% 5,574,050
2007-09-04 2007-08-31 264.800 20,400 -138 0.03% 5,401,920
2007-08-30 2007-08-28 264.000 20,538 -250 0.03% 5,422,032
2007-08-29 2007-08-27 270.000 20,788 +475 0.03% 5,612,760
2007-08-27 2007-08-23 271.600 20,313 +338 0.03% 5,517,011
2007-08-24 2007-08-22 269.200 19,975 -125 0.03% 5,377,270
2007-08-23 2007-08-21 268.000 20,100 -125 0.03% 5,386,800
2007-08-22 2007-08-20 271.200 20,225 +315 0.03% 5,485,020
2007-08-21 2007-08-17 271.200 19,910 -1,250 0.03% 5,399,592
2007-08-17 2007-08-15 272.000 21,160 -1,250 0.03% 5,755,520
2007-08-15 2007-08-13 276.000 22,410 +250 0.03% 6,185,160
2007-08-13 2007-08-09 272.000 22,160 -250 0.03% 6,027,520
2007-08-10 2007-08-08 269.600 22,410 -250 0.03% 6,041,736
2007-08-08 2007-08-06 269.200 22,660 -1,813 0.03% 6,100,072
2007-08-06 2007-08-02 274.000 24,473 -275 0.04% 6,705,602
2007-08-03 2007-08-01 276.400 24,748 +250 0.04% 6,840,347
2007-08-02 2007-07-31 287.200 24,498 +229 0.04% 7,035,826
2007-08-01 2007-07-30 286.000 24,269 -125 0.04% 6,940,934
2007-07-30 2007-07-26 298.000 24,394 -125 0.04% 7,269,412
2007-07-26 2007-07-24 300.000 24,519 +100 0.04% 7,355,700
2007-07-25 2007-07-23 292.000 24,419 -125 0.04% 7,130,348
2007-07-24 2007-07-20 294.400 24,544 +250 0.04% 7,225,754
2007-07-20 2007-07-18 299.200 24,294 +587 0.04% 7,268,765
2007-07-18 2007-07-16 298.400 23,707 -125 0.04% 7,074,169
2007-07-16 2007-07-12 296.800 23,832 +750 0.04% 7,073,338
2007-07-13 2007-07-11 296.000 23,082 -125 0.04% 6,832,272
2007-07-12 2007-07-10 300.000 23,207 +423 0.04% 6,962,100
2007-07-11 2007-07-09 315.600 22,784 +2,648 0.03% 7,190,630
2007-07-10 2007-07-06 314.800 20,136 -375 0.03% 6,338,813
2007-07-09 2007-07-05 322.800 20,511 -20,433 0.03% 6,620,951
2007-07-06 2007-07-04 333.600 40,944 -1,237 0.06% 13,658,918
2007-07-05 2007-07-03 316.400 42,181 +362 0.06% 13,346,068
2007-07-04 2007-06-29 296.400 41,819 -125 0.06% 12,395,152
2007-07-03 2007-06-28 280.000 41,944 -237 0.06% 11,744,320
2007-06-29 2007-06-27 280.000 42,181 +1,250 0.06% 11,810,680
2007-06-28 2007-06-26 280.000 40,931 +725 0.06% 11,460,680
2007-06-27 2007-06-25 291.200 40,206 -163 0.06% 11,707,987
2007-06-26 2007-06-22 300.000 40,369 0.06% 12,110,700

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top