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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 102,750 +0 0.05% 70,898
2025-10-13 2025-10-09 0.700 102,750 +0 0.05% 71,925
2025-10-10 2025-10-08 0.680 102,750 +0 0.05% 69,870
2025-10-09 2025-10-06 0.690 102,750 +0 0.05% 70,898
2025-10-08 2025-10-03 0.680 102,750 +0 0.05% 69,870
2025-10-06 2025-10-02 0.700 102,750 +0 0.05% 71,925
2025-10-03 2025-09-30 0.700 102,750 +0 0.05% 71,925
2025-10-02 2025-09-29 0.670 102,750 +0 0.05% 68,842
2025-09-30 2025-09-26 0.670 102,750 +0 0.05% 68,842
2025-09-29 2025-09-25 0.710 102,750 +0 0.05% 72,952
2025-09-26 2025-09-24 0.690 102,750 +0 0.05% 70,898
2025-09-25 2025-09-23 0.690 102,750 +0 0.05% 70,898
2025-09-24 2025-09-22 0.690 102,750 +0 0.05% 70,898
2025-09-23 2025-09-19 0.670 102,750 +0 0.05% 68,842
2025-09-22 2025-09-18 0.670 102,750 +0 0.05% 68,842
2025-09-19 2025-09-17 0.670 102,750 +0 0.05% 68,842
2025-09-18 2025-09-16 0.660 102,750 +0 0.05% 67,815
2025-09-17 2025-09-15 0.660 102,750 +0 0.05% 67,815
2025-09-16 2025-09-12 0.670 102,750 +0 0.05% 68,842
2025-09-15 2025-09-11 0.700 102,750 +0 0.05% 71,925
2025-09-12 2025-09-10 0.730 102,750 +0 0.05% 75,008
2025-09-11 2025-09-09 0.660 102,750 +0 0.05% 67,815
2025-09-10 2025-09-08 0.690 102,750 +0 0.05% 70,898
2025-09-09 2025-09-05 0.680 102,750 +0 0.05% 69,870
2025-09-08 2025-09-04 0.670 102,750 +0 0.05% 68,842
2025-09-05 2025-09-03 0.680 102,750 +0 0.05% 69,870
2025-09-04 2025-09-02 0.680 102,750 +0 0.05% 69,870
2025-09-03 2025-09-01 0.680 102,750 +0 0.05% 69,870
2025-09-02 2025-08-29 0.690 102,750 +0 0.05% 70,898
2025-09-01 2025-08-28 0.690 102,750 +0 0.05% 70,898
2025-08-29 2025-08-27 0.710 102,750 +0 0.05% 72,952
2025-08-28 2025-08-26 0.720 102,750 +0 0.05% 73,980
2025-08-27 2025-08-25 0.690 102,750 +0 0.05% 70,898
2025-08-26 2025-08-22 0.630 102,750 +0 0.05% 64,732
2025-08-25 2025-08-21 0.650 102,750 +0 0.05% 66,788
2025-08-22 2025-08-20 0.650 102,750 +0 0.05% 66,788
2025-08-21 2025-08-19 0.670 102,750 +0 0.05% 68,842
2025-08-20 2025-08-18 0.640 102,750 -12,000 0.05% 65,760
2025-08-11 2025-08-07 0.690 114,750 +6,000 0.06% 79,178
2025-07-31 2025-07-29 0.630 108,750 +6,000 0.06% 68,512
2025-06-13 2025-06-11 0.750 102,750 -30,000 0.05% 77,062
2025-06-10 2025-06-06 0.485 132,750 +30,000 0.07% 64,384
2025-05-12 2025-05-08 0.530 102,750 -60,825 0.05% 54,458
2025-04-16 2025-04-14 0.520 163,575 -250 0.09% 85,059
2025-03-21 2025-03-19 0.570 163,825 -300 0.09% 93,380
2025-02-13 2025-02-11 0.560 164,125 -125 0.09% 91,910
2025-01-15 2025-01-13 0.560 164,250 -2,000 0.09% 91,980
2024-12-20 2024-12-18 0.610 166,250 -2,500 0.09% 101,412
2024-11-25 2024-11-21 0.730 168,750 +45,000 0.09% 123,188
2024-11-22 2024-11-20 0.720 123,750 +21,000 0.07% 89,100
2024-08-19 2024-08-15 0.570 102,750 -18,000 0.05% 58,567
2024-08-07 2024-08-05 0.600 120,750 +6,000 0.06% 72,450
2024-07-23 2024-07-19 0.630 114,750 +3,000 0.06% 72,292
2024-07-16 2024-07-12 0.710 111,750 +3,000 0.06% 79,342
2024-06-24 2024-06-20 0.880 108,750 +6,000 0.06% 95,700
2024-02-26 2024-02-22 0.710 102,750 -3,000 0.05% 72,952
2024-02-08 2024-02-06 0.620 105,750 +3,000 0.06% 65,565
2024-01-25 2024-01-23 0.630 102,750 -3,000 0.05% 64,732
2024-01-16 2024-01-12 0.830 105,750 +3,000 0.06% 87,772
2023-08-17 2023-08-15 0.630 102,750 -3,000 0.05% 64,732
2023-07-11 2023-07-07 0.770 105,750 -9,000 0.06% 81,428
2023-07-03 2023-06-29 0.780 114,750 +9,000 0.06% 89,505
2023-06-23 2023-06-20 0.800 105,750 +3,000 0.06% 84,600
2023-06-06 2023-06-02 0.790 102,750 -9,000 0.05% 81,172
2023-06-05 2023-06-01 0.780 111,750 +9,000 0.06% 87,165
2023-05-25 2023-05-23 0.880 102,750 -9,000 0.05% 90,420
2023-05-23 2023-05-19 0.850 111,750 +9,000 0.06% 94,988
2023-04-14 2023-04-12 1.000 102,750 -6,000 0.05% 102,750
2023-03-27 2023-03-23 1.080 108,750 -9,000 0.06% 117,450
2023-03-24 2023-03-22 0.960 117,750 +6,000 0.06% 113,040
2023-03-22 2023-03-20 0.970 111,750 +3,000 0.06% 108,398
2023-02-28 2023-02-24 1.070 108,750 +6,000 0.06% 116,362
2023-02-27 2023-02-23 1.070 102,750 -5,950 0.05% 109,942
2023-01-18 2023-01-16 0.960 108,700 -50 0.06% 104,352
2023-01-16 2023-01-12 0.990 108,750 +6,000 0.06% 107,662
2022-12-09 2022-12-07 1.060 102,750 +21,000 0.05% 108,915
2022-12-06 2022-12-02 0.960 81,750 -40,550 0.04% 78,480
2022-12-05 2022-12-01 1.000 122,300 -200 0.07% 122,300
2022-11-29 2022-11-25 1.190 122,500 -750 0.07% 145,775
2022-11-24 2022-11-22 1.160 123,250 -500 0.07% 142,970
2022-11-23 2022-11-21 1.200 123,750 -18,000 0.07% 148,500
2022-11-18 2022-11-16 1.210 141,750 -3,000 0.08% 171,518
2022-11-17 2022-11-15 1.180 144,750 +6,000 0.08% 170,805
2022-11-15 2022-11-11 1.220 138,750 +9,000 0.07% 169,275
2022-11-11 2022-11-09 1.240 129,750 +18,000 0.07% 160,890
2022-11-09 2022-11-07 0.870 111,750 +6,000 0.06% 97,222
2022-07-05 2022-06-30 1.370 105,750 -30,000 0.06% 144,878
2022-07-04 2022-06-29 1.440 135,750 +3,000 0.07% 195,480
2022-06-30 2022-06-28 1.470 132,750 +6,000 0.07% 195,142
2022-06-29 2022-06-27 1.790 126,750 -24,000 0.07% 226,882
2022-06-27 2022-06-23 1.620 150,750 +3,000 0.08% 244,215
2022-06-24 2022-06-22 1.750 147,750 +6,000 0.08% 258,562
2022-06-23 2022-06-21 1.490 141,750 -3,000 0.08% 211,208
2022-06-22 2022-06-20 1.220 144,750 +9,000 0.08% 176,595
2022-06-14 2022-06-10 1.240 135,750 +12,000 0.07% 168,330
2022-05-13 2022-05-11 1.030 123,750 -21,675 0.07% 127,462
2022-05-04 2022-04-29 1.120 145,425 +21,000 0.08% 162,876
2022-04-26 2022-04-22 1.200 124,425 -6,000 0.07% 149,310
2022-04-22 2022-04-20 1.140 130,425 +6,000 0.07% 148,684
2022-04-21 2022-04-19 1.240 124,425 -9,000 0.07% 154,287
2022-04-20 2022-04-14 1.180 133,425 -27,000 0.07% 157,442
2022-04-19 2022-04-13 1.160 160,425 -6,000 0.09% 186,093
2022-03-28 2022-03-24 0.930 166,425 -33,000 0.09% 154,775
2022-03-25 2022-03-23 0.940 199,425 -39,000 0.11% 187,460
2022-03-21 2022-03-17 0.900 238,425 -57,000 0.13% 214,582
2022-03-15 2022-03-11 0.930 295,425 +99,000 0.16% 274,745
2022-03-09 2022-03-07 0.970 196,425 +3,000 0.10% 190,532
2022-02-28 2022-02-24 1.010 193,425 +30,000 0.10% 195,359
2022-02-25 2022-02-23 1.050 163,425 -3,000 0.09% 171,596
2022-02-10 2022-02-08 1.090 166,425 +9,000 0.09% 181,403
2022-01-26 2022-01-24 1.060 157,425 +3,000 0.08% 166,870
2022-01-24 2022-01-20 1.080 154,425 -125 0.08% 166,779
2022-01-18 2022-01-14 1.100 154,550 +9,000 0.08% 170,005
2022-01-13 2022-01-11 1.130 145,550 -750 0.08% 164,471
2022-01-06 2022-01-04 1.230 146,300 +6,000 0.08% 179,949
2022-01-05 2022-01-03 1.150 140,300 -3,500 0.07% 161,345
2021-12-30 2021-12-28 1.080 143,800 +3,000 0.08% 155,304
2021-12-21 2021-12-17 1.190 140,800 +6,000 0.07% 167,552
2021-12-16 2021-12-14 1.120 134,800 -500 0.07% 150,976
2021-12-13 2021-12-09 1.270 135,300 +2,550 0.07% 171,831
2021-12-02 2021-11-30 1.130 132,750 +3,000 0.07% 150,008
2021-10-25 2021-10-21 1.030 129,750 +6,000 0.07% 133,642
2021-10-22 2021-10-20 1.090 123,750 -2,750 0.07% 134,888
2021-10-15 2021-10-11 0.960 126,500 -250 0.07% 121,440
2021-09-28 2021-09-24 0.880 126,750 +3,000 0.07% 111,540
2021-09-23 2021-09-20 0.840 123,750 -6,000 0.07% 103,950
2021-09-21 2021-09-17 0.960 129,750 -15,000 0.07% 124,560
2021-09-09 2021-09-07 1.030 144,750 +21,000 0.08% 149,092
2021-08-18 2021-08-16 0.730 123,750 -86,832 0.07% 90,338
2021-07-29 2021-07-27 0.760 210,582 +33,000 0.11% 160,042
2021-07-07 2021-07-05 1.000 177,582 -6,000 0.09% 177,582
2021-06-08 2021-06-04 1.100 183,582 -825 0.10% 201,940
2021-05-24 2021-05-20 1.110 184,407 -1,500 0.10% 204,692
2021-05-18 2021-05-14 1.080 185,907 -50 0.10% 200,780
2021-05-17 2021-05-13 1.080 185,957 +3,000 0.10% 200,834
2021-05-14 2021-05-12 1.180 182,957 +3,000 0.10% 215,889
2021-05-12 2021-05-10 1.290 179,957 -48,000 0.10% 232,145
2021-05-07 2021-05-05 1.040 227,957 -5,500 0.12% 237,075
2021-04-23 2021-04-21 1.020 233,457 -13,100 0.12% 238,126
2021-04-12 2021-04-08 1.110 246,557 -500 0.13% 273,678
2021-03-12 2021-03-10 1.120 247,057 +3,000 0.13% 276,704
2021-03-11 2021-03-09 1.140 244,057 +30,000 0.13% 278,225
2021-03-10 2021-03-08 1.140 214,057 +3,000 0.11% 244,025
2021-03-09 2021-03-05 1.180 211,057 -18,000 0.11% 249,047
2021-03-03 2021-03-01 1.170 229,057 +33,000 0.12% 267,997
2021-03-02 2021-02-26 1.200 196,057 -3,000 0.10% 235,268
2021-02-26 2021-02-24 1.160 199,057 +3,000 0.11% 230,906
2021-02-25 2021-02-23 1.290 196,057 +21,000 0.10% 252,914
2021-02-24 2021-02-22 1.330 175,057 +6,000 0.09% 232,826
2021-02-22 2021-02-18 1.360 169,057 -8,275 0.09% 229,918
2021-02-19 2021-02-17 1.330 177,332 -3,250 0.09% 235,852
2021-02-18 2021-02-16 1.230 180,582 -3,000 0.10% 222,116
2021-02-17 2021-02-11 1.150 183,582 +9,000 0.10% 211,119
2021-02-16 2021-02-09 1.200 174,582 -3,000 0.09% 209,498
2021-02-08 2021-02-04 1.120 177,582 -225 0.09% 198,892
2021-02-05 2021-02-03 1.140 177,807 -250 0.09% 202,700
2021-02-04 2021-02-02 1.140 178,057 -9,000 0.09% 202,985
2021-02-01 2021-01-28 1.070 187,057 -30,750 0.10% 200,151
2021-01-26 2021-01-22 1.160 217,807 +12,000 0.12% 252,656
2021-01-25 2021-01-21 1.210 205,807 -9,000 0.11% 249,026
2021-01-21 2021-01-19 1.170 214,807 +9,000 0.11% 251,324
2021-01-20 2021-01-18 1.310 205,807 +33,000 0.11% 269,607
2021-01-19 2021-01-15 1.150 172,807 -6,000 0.09% 198,728
2021-01-12 2021-01-08 1.120 178,807 -30,000 0.10% 200,264
2021-01-11 2021-01-07 1.130 208,807 +3,000 0.11% 235,952
2021-01-08 2021-01-06 1.110 205,807 +9,000 0.11% 228,446
2021-01-07 2021-01-05 1.140 196,807 -6,000 0.10% 224,360
2021-01-05 2020-12-31 1.110 202,807 -102,000 0.11% 225,116
2020-12-30 2020-12-28 1.180 304,807 -250 0.16% 359,672
2020-12-29 2020-12-24 1.160 305,057 +15,000 0.16% 353,866
2020-12-28 2020-12-22 1.190 290,057 +71,407 0.15% 345,168
2020-12-23 2020-12-21 1.400 218,650 +72,000 0.12% 306,110
2020-12-17 2020-12-15 0.900 146,650 -12,000 0.08% 131,985
2020-12-10 2020-12-08 0.960 158,650 +15,000 0.08% 152,304
2020-11-30 2020-11-26 0.840 143,650 +12,000 0.08% 120,666
2020-11-12 2020-11-10 0.850 131,650 -2,000 0.07% 111,902
2020-11-11 2020-11-09 0.850 133,650 +6,000 0.07% 113,602
2020-10-16 2020-10-14 0.970 127,650 -5,100 0.07% 123,820
2020-09-08 2020-09-04 1.190 132,750 +6,000 0.07% 157,972
2020-08-31 2020-08-27 1.300 126,750 +3,000 0.07% 164,775
2020-08-21 2020-08-19 1.400 123,750 -50,000 0.07% 173,250
2020-08-18 2020-08-14 1.410 173,750 +6,000 0.09% 244,988
2020-08-11 2020-08-07 1.500 167,750 +21,000 0.09% 251,625
2020-08-10 2020-08-06 1.410 146,750 +30,000 0.08% 206,918
2020-08-05 2020-08-03 1.420 116,750 +6,000 0.06% 165,785
2020-08-04 2020-07-31 1.420 110,750 -250 0.06% 157,265
2020-07-27 2020-07-23 1.510 111,000 -1,650 0.06% 167,610
2020-07-22 2020-07-20 1.420 112,650 -9,000 0.06% 159,963
2020-07-20 2020-07-16 1.380 121,650 +3,000 0.06% 167,877
2020-07-17 2020-07-15 1.600 118,650 +26,250 0.06% 189,840
2020-07-16 2020-07-14 1.080 92,400 -117,000 0.05% 99,792
2020-07-15 2020-07-13 1.220 209,400 +117,000 0.11% 255,468
2020-07-13 2020-07-09 1.350 92,400 -39,000 0.05% 124,740
2020-07-10 2020-07-08 1.360 131,400 -9,375 0.07% 178,704
2020-07-09 2020-07-07 1.400 140,775 -69,000 0.07% 197,085
2020-07-08 2020-07-06 1.370 209,775 -33,000 0.11% 287,392
2020-07-07 2020-07-03 1.540 242,775 +9,000 0.13% 373,874
2020-07-06 2020-07-02 1.510 233,775 -66,425 0.12% 353,000
2020-07-03 2020-06-30 1.660 300,200 -18,000 0.16% 498,332
2020-07-02 2020-06-29 1.830 318,200 +84,425 0.17% 582,306
2020-06-30 2020-06-26 1.600 233,775 +152,025 0.12% 374,040
2020-01-29 2020-01-22 0.850 81,750 -6,800 0.04% 69,487
2020-01-23 2020-01-21 0.830 88,550 +6,800 0.05% 73,496
2019-12-18 2019-12-16 0.790 81,750 -3,700 0.04% 64,582
2019-12-10 2019-12-06 0.750 85,450 -10,100 0.05% 64,087
2019-12-09 2019-12-05 0.810 95,550 +8,100 0.05% 77,395
2019-12-05 2019-12-03 0.870 87,450 -6,000 0.05% 76,081
2019-12-04 2019-12-02 0.930 93,450 +11,700 0.05% 86,908
2019-11-04 2019-10-31 1.150 81,750 -5,700 0.04% 94,012
2019-10-14 2019-10-10 0.950 87,450 -4,500 0.05% 83,077
2019-09-20 2019-09-18 1.010 91,950 +3,000 0.05% 92,869
2019-09-19 2019-09-17 1.030 88,950 +2,100 0.05% 91,618
2019-09-10 2019-09-06 1.060 86,850 +300 0.05% 92,061
2019-09-06 2019-09-04 1.030 86,550 +4,800 0.05% 89,146
2019-08-20 2019-08-16 1.180 81,750 -5,825 0.04% 96,465
2019-08-05 2019-08-01 1.230 87,575 -6,600 0.05% 107,717
2019-06-28 2019-06-26 1.300 94,175 -1,000 0.05% 122,427
2019-05-22 2019-05-20 1.250 95,175 -12,300 0.05% 118,969
2019-04-18 2019-04-16 1.510 107,475 -600 0.06% 162,287
2019-04-01 2019-03-28 1.490 108,075 -7,500 0.06% 161,032
2019-03-11 2019-03-07 1.630 115,575 +2,100 0.06% 188,387
2019-03-08 2019-03-06 1.670 113,475 +24,075 0.06% 189,503
2019-03-05 2019-03-01 1.480 89,400 -750 0.05% 132,312
2019-03-04 2019-02-28 1.550 90,150 -1,500 0.05% 139,732
2019-02-27 2019-02-25 1.600 91,650 -3,000 0.05% 146,640
2019-02-22 2019-02-20 1.470 94,650 +4,800 0.05% 139,135
2019-02-21 2019-02-19 1.600 89,850 +3,300 0.05% 143,760
2018-10-05 2018-10-03 1.390 86,550 +4,500 0.05% 120,304
2018-10-04 2018-10-02 1.390 82,050 +300 0.04% 114,049
2018-08-17 2018-08-15 1.290 81,750 -40,600 0.04% 105,457
2018-08-16 2018-08-14 1.380 122,350 -2,750 0.07% 168,843
2018-08-01 2018-07-30 1.280 125,100 +50,000 0.07% 160,128
2018-07-06 2018-07-04 1.400 75,100 -1,500 0.04% 105,140
2018-06-13 2018-06-11 1.630 76,600 -250 0.04% 124,858
2018-06-08 2018-06-06 1.600 76,850 -18,000 0.04% 122,960
2018-06-07 2018-06-05 1.600 94,850 -200 0.05% 151,760
2018-05-29 2018-05-25 1.620 95,050 +9,000 0.05% 153,981
2018-05-15 2018-05-11 1.730 86,050 -11,400 0.05% 148,866
2018-04-20 2018-04-18 1.760 97,450 -12,000 0.05% 171,512
2018-04-10 2018-04-06 1.660 109,450 +11,500 0.06% 181,687
2018-04-06 2018-04-03 1.740 97,950 +3,000 0.05% 170,433
2018-03-27 2018-03-23 1.790 94,950 +10,200 0.05% 169,960
2018-03-15 2018-03-13 1.890 84,750 -9,000 0.05% 160,177
2018-03-05 2018-03-01 1.850 93,750 -1,500 0.05% 173,437
2018-02-26 2018-02-22 1.880 95,250 -5,100 0.05% 179,070
2018-02-22 2018-02-20 1.920 100,350 +1,500 0.05% 192,672
2018-02-13 2018-02-09 1.820 98,850 +5,100 0.05% 179,907
2018-02-01 2018-01-30 1.970 93,750 +5,100 0.05% 184,687
2018-01-30 2018-01-26 2.030 88,650 +3,000 0.05% 179,959
2018-01-29 2018-01-25 1.990 85,650 +6,000 0.05% 170,443
2018-01-25 2018-01-23 2.000 79,650 +12,000 0.04% 159,300
2018-01-22 2018-01-18 2.070 67,650 +12,000 0.04% 140,035
2018-01-16 2018-01-12 2.230 55,650 -6,000 0.03% 124,099
2018-01-12 2018-01-10 2.250 61,650 -12,000 0.03% 138,712
2018-01-10 2018-01-08 2.150 73,650 +16,200 0.04% 158,347
2018-01-09 2018-01-05 2.060 57,450 -8,400 0.03% 118,347
2018-01-05 2018-01-03 1.870 65,850 +14,400 0.04% 123,139
2018-01-04 2018-01-02 1.900 51,450 -3,000 0.03% 97,755
2018-01-03 2017-12-29 1.900 54,450 -1,000 0.03% 103,455
2018-01-02 2017-12-28 1.950 55,450 +2,900 0.03% 108,127
2017-11-16 2017-11-14 2.260 52,550 -600 0.03% 118,763
2017-11-08 2017-11-06 2.300 53,150 +1,800 0.03% 122,245
2017-11-07 2017-11-03 2.360 51,350 -500 0.03% 121,186
2017-11-03 2017-11-01 2.350 51,850 +12,000 0.03% 121,847
2017-11-02 2017-10-31 2.350 39,850 -3,900 0.02% 93,647
2017-11-01 2017-10-30 2.400 43,750 +12,000 0.02% 105,000
2017-10-30 2017-10-26 2.500 31,750 -12,000 0.02% 79,375
2017-10-23 2017-10-19 2.400 43,750 -10,200 0.02% 105,000
2017-10-19 2017-10-17 2.500 53,950 +12,000 0.03% 134,875
2017-10-18 2017-10-16 2.500 41,950 -6,000 0.02% 104,875
2017-10-17 2017-10-13 2.490 47,950 +6,000 0.03% 119,395
2017-10-13 2017-10-11 2.470 41,950 +6,000 0.02% 103,616
2017-10-12 2017-10-10 2.600 35,950 +4,200 0.02% 93,470
2017-09-25 2017-09-21 2.260 31,750 -4,700 0.02% 71,755
2017-09-21 2017-09-19 2.300 36,450 -4,600 0.02% 83,835
2017-09-18 2017-09-14 2.360 41,050 +300 0.02% 96,878
2017-09-14 2017-09-12 2.320 40,750 +9,000 0.02% 94,540
2017-09-01 2017-08-30 2.280 31,750 -9,000 0.02% 72,390
2017-08-29 2017-08-25 2.290 40,750 +9,000 0.02% 93,317
2017-08-18 2017-08-16 2.320 31,750 -6,000 0.02% 73,660
2017-08-17 2017-08-15 2.310 37,750 -300 0.02% 87,202
2017-08-09 2017-08-07 2.400 38,050 -8,700 0.02% 91,320
2017-08-02 2017-07-31 2.450 46,750 +9,000 0.02% 114,537
2017-07-26 2017-07-24 2.300 37,750 -66,900 0.02% 86,825
2017-07-24 2017-07-20 2.400 104,650 -18,000 0.06% 251,160
2017-07-21 2017-07-19 2.350 122,650 -24,000 0.07% 288,227
2017-07-14 2017-07-12 2.290 146,650 +33,000 0.08% 335,828
2017-07-04 2017-06-30 2.280 113,650 +66,900 0.06% 259,122
2017-06-30 2017-06-28 2.200 46,750 +6,000 0.02% 102,850
2017-06-29 2017-06-27 2.280 40,750 -18,000 0.02% 92,910
2017-06-27 2017-06-23 2.440 58,750 +18,000 0.03% 143,350
2017-06-23 2017-06-21 2.360 40,750 -9,600 0.02% 96,170
2017-06-21 2017-06-19 2.440 50,350 +9,600 0.03% 122,854
2017-06-14 2017-06-12 2.350 40,750 -287,404 0.02% 95,762
2017-06-13 2017-06-09 2.380 328,154 -500 0.17% 781,007
2017-06-06 2017-06-02 2.550 328,654 -250 0.17% 838,068
2017-06-02 2017-05-31 2.550 328,904 -2,400 0.17% 838,705
2017-05-26 2017-05-24 2.600 331,304 -75 0.18% 861,390
2017-05-24 2017-05-22 2.600 331,379 +4,800 0.18% 861,585
2017-05-11 2017-05-09 2.270 326,579 -12,000 0.17% 741,334
2017-05-08 2017-05-04 2.290 338,579 -750 0.18% 775,346
2017-04-24 2017-04-20 2.340 339,329 -1,000 0.18% 794,030
2017-04-19 2017-04-13 2.370 340,329 +5,100 0.18% 806,580
2017-04-10 2017-04-06 2.600 335,229 +18,000 0.18% 871,595
2017-03-31 2017-03-29 2.650 317,229 +9,800 0.17% 840,657
2017-03-30 2017-03-28 2.750 307,429 -32,400 0.16% 845,430
2017-03-28 2017-03-24 2.800 339,829 -6,000 0.18% 951,521
2017-03-27 2017-03-23 2.800 345,829 +1,500 0.18% 968,321
2017-03-23 2017-03-21 2.850 344,329 +12,000 0.18% 981,338
2017-03-20 2017-03-16 2.850 332,329 +18,000 0.18% 947,138
2017-03-13 2017-03-09 2.800 314,329 -9,000 0.17% 880,121
2017-03-09 2017-03-07 2.900 323,329 -50 0.17% 937,654
2017-03-07 2017-03-03 2.850 323,379 +12,000 0.17% 921,630
2017-02-28 2017-02-24 2.950 311,379 +6,000 0.17% 918,568
2017-02-23 2017-02-21 3.150 305,379 +6,000 0.16% 961,944
2017-02-20 2017-02-16 3.100 299,379 -2 0.16% 928,075
2017-02-15 2017-02-13 3.050 299,381 -500 0.16% 913,112
2017-02-14 2017-02-10 2.950 299,881 -6,000 0.16% 884,649
2017-02-10 2017-02-08 2.900 305,881 -39,000 0.16% 887,055
2017-02-03 2017-02-01 2.900 344,881 +45,000 0.18% 1,000,155
2017-02-02 2017-01-27 3.050 299,881 -4,400 0.16% 914,637
2017-02-01 2017-01-25 3.050 304,281 -48,900 0.16% 928,057
2017-01-26 2017-01-24 2.950 353,181 +53,400 0.19% 1,041,884
2017-01-24 2017-01-20 2.900 299,781 +31,750 0.16% 869,365
2017-01-23 2017-01-19 2.900 268,031 -17,100 0.14% 777,290
2017-01-20 2017-01-18 2.900 285,131 -500 0.15% 826,880
2017-01-18 2017-01-16 2.900 285,631 +27,000 0.15% 828,330
2017-01-17 2017-01-13 2.900 258,631 -1,000 0.14% 750,030
2017-01-12 2017-01-10 3.000 259,631 -12,000 0.14% 778,893
2017-01-11 2017-01-09 3.050 271,631 +12,000 0.15% 828,475
2016-12-28 2016-12-22 2.800 259,631 -125 0.14% 726,967
2016-12-21 2016-12-19 2.950 259,756 -9,000 0.14% 766,280
2016-12-19 2016-12-15 3.150 268,756 -3,000 0.15% 846,581
2016-12-16 2016-12-14 3.350 271,756 +6,900 0.15% 910,383
2016-12-14 2016-12-12 2.900 264,856 +9,900 0.15% 768,082
2016-12-13 2016-12-09 3.000 254,956 +1,200 0.14% 764,868
2016-12-12 2016-12-08 2.950 253,756 -3,000 0.14% 748,580
2016-12-09 2016-12-07 3.150 256,756 +26,400 0.14% 808,781
2016-12-08 2016-12-06 3.150 230,356 -5,100 0.13% 725,621
2016-12-07 2016-12-05 3.600 235,456 +1,500 0.13% 847,642
2016-12-02 2016-11-30 3.850 233,956 +79,200 0.13% 900,731
2016-12-01 2016-11-29 3.900 154,756 +24,600 0.08% 603,548
2016-11-24 2016-11-22 3.950 130,156 +3,000 0.07% 514,116
2016-11-21 2016-11-17 4.100 127,156 -500 0.07% 521,340
2016-11-18 2016-11-16 4.250 127,656 -3,150 0.07% 542,538
2016-11-17 2016-11-15 4.150 130,806 -9,062 0.07% 542,845
2016-11-15 2016-11-11 4.200 139,868 -1,000 0.08% 587,446
2016-11-14 2016-11-10 4.050 140,868 +21,000 0.08% 570,515
2016-11-11 2016-11-09 3.900 119,868 -15,000 0.07% 467,485
2016-11-07 2016-11-03 4.150 134,868 +1,200 0.07% 559,702
2016-11-04 2016-11-02 4.250 133,668 -3,000 0.07% 568,089
2016-11-03 2016-11-01 4.350 136,668 -600 0.08% 594,506
2016-11-02 2016-10-31 3.700 137,268 -68,400 0.08% 507,892
2016-11-01 2016-10-28 4.300 205,668 -1,200 0.11% 884,372
2016-10-31 2016-10-27 4.550 206,868 +6,000 0.11% 941,249
2016-10-28 2016-10-26 4.400 200,868 -11,100 0.11% 883,819
2016-10-27 2016-10-25 4.750 211,968 -7,800 0.12% 1,006,848
2016-10-26 2016-10-24 5.000 219,768 +600 0.12% 1,098,840
2016-10-25 2016-10-20 5.000 219,168 +5,700 0.12% 1,095,840
2016-10-24 2016-10-19 4.850 213,468 +7,200 0.12% 1,035,320
2016-10-20 2016-10-18 4.900 206,268 +16,200 0.12% 1,010,713
2016-10-19 2016-10-17 5.100 190,068 +5,050 0.11% 969,347
2016-10-18 2016-10-14 4.850 185,018 +4,800 0.10% 897,337
2016-10-17 2016-10-13 4.950 180,218 -125,700 0.10% 892,079
2016-10-14 2016-10-12 4.600 305,918 +3,000 0.17% 1,407,223
2016-10-13 2016-10-11 4.750 302,918 +12,600 0.17% 1,438,860
2016-10-12 2016-10-07 4.950 290,318 +206,350 0.16% 1,437,074
2016-10-11 2016-10-06 5.000 83,968 -96,375 0.05% 419,840
2016-10-07 2016-10-05 2.900 180,343 +10,200 0.10% 522,995
2016-10-06 2016-10-04 3.000 170,143 -28,200 0.10% 510,429
2016-10-05 2016-10-03 3.100 198,343 -21,000 0.11% 614,863
2016-10-04 2016-09-30 2.900 219,343 +18,300 0.12% 636,095
2016-10-03 2016-09-29 2.950 201,043 +31,800 0.11% 593,077
2016-09-30 2016-09-28 3.300 169,243 -23,825 0.09% 558,502
2016-09-29 2016-09-27 3.150 193,068 +21,200 0.11% 608,164
2016-09-27 2016-09-23 1.650 171,868 -15,000 0.10% 283,582
2016-09-20 2016-09-15 1.690 186,868 -750 0.10% 315,807
2016-09-14 2016-09-12 1.680 187,618 -1,250 0.11% 315,198
2016-09-07 2016-09-05 1.660 188,868 -1,300 0.11% 313,521
2016-08-22 2016-08-18 1.540 190,168 -750 0.11% 292,859
2016-07-12 2016-07-08 1.660 190,918 -400 0.11% 316,924
2016-06-21 2016-06-17 1.720 191,318 -225 0.11% 329,067
2016-06-07 2016-06-03 1.730 191,543 -125 0.11% 331,369
2016-05-11 2016-05-09 1.900 191,668 +5,100 0.11% 364,169
2016-05-10 2016-05-06 1.980 186,568 -21,000 0.10% 369,405
2016-05-09 2016-05-05 2.080 207,568 +20,500 0.12% 431,741
2016-04-27 2016-04-25 1.800 187,068 -100 0.10% 336,722
2016-03-15 2016-03-11 2.040 187,168 +6,000 0.11% 381,823
2016-03-14 2016-03-10 2.070 181,168 +18,000 0.10% 375,018
2016-03-11 2016-03-09 2.140 163,168 -500 0.09% 349,180
2016-03-10 2016-03-08 2.310 163,668 -18,000 0.09% 378,073
2016-03-09 2016-03-07 1.980 181,668 +300 0.10% 359,703
2016-03-07 2016-03-03 1.490 181,368 +9,000 0.10% 270,238
2016-02-29 2016-02-25 1.460 172,368 -10,500 0.10% 251,657
2016-01-22 2016-01-20 1.480 182,868 -1,800 0.10% 270,645
2016-01-21 2016-01-19 1.600 184,668 +1,800 0.10% 295,469
2016-01-05 2015-12-31 1.770 182,868 +3,300 0.10% 323,676
2015-12-30 2015-12-28 1.720 179,568 -600 0.10% 308,857
2015-12-29 2015-12-24 1.700 180,168 -1,500 0.10% 306,286
2015-12-23 2015-12-21 1.650 181,668 -150 0.10% 299,752
2015-12-18 2015-12-16 1.770 181,818 -16 0.10% 321,818
2015-12-17 2015-12-15 1.850 181,834 +10,200 0.10% 336,393
2015-11-27 2015-11-25 2.030 171,634 -4 0.10% 348,417
2015-11-25 2015-11-23 2.080 171,638 -600 0.10% 357,007
2015-08-31 2015-08-27 2.500 172,238 +9,000 0.10% 430,595
2015-08-25 2015-08-21 2.700 163,238 -10,200 0.09% 440,743
2015-08-20 2015-08-18 2.900 173,438 +1,200 0.10% 502,970
2015-08-05 2015-08-03 2.950 172,238 -125 0.10% 508,102
2015-07-31 2015-07-29 3.000 172,363 +81,000 0.10% 517,089
2015-07-30 2015-07-28 3.100 91,363 -4,800 0.05% 283,225
2015-07-17 2015-07-15 3.600 96,163 +19,200 0.06% 346,187
2015-07-15 2015-07-13 3.500 76,963 -4,800 0.05% 269,370
2015-07-14 2015-07-10 3.250 81,763 +15,900 0.05% 265,730
2015-07-13 2015-07-09 3.050 65,863 -5,400 0.04% 200,882
2015-07-10 2015-07-08 2.500 71,263 +5,675 0.04% 178,157
2015-07-08 2015-07-06 3.200 65,588 +1,200 0.04% 209,882
2015-07-03 2015-06-30 4.450 64,388 +9,900 0.04% 286,527
2015-06-30 2015-06-26 4.500 54,488 +3,000 0.03% 245,196
2015-06-26 2015-06-24 4.750 51,488 -250 0.03% 244,568
2015-06-25 2015-06-23 4.750 51,738 -9,800 0.03% 245,755
2015-06-24 2015-06-22 4.550 61,538 -1,200 0.04% 279,998
2015-06-23 2015-06-19 4.900 62,738 -300 0.04% 307,416
2015-06-17 2015-06-15 5.300 63,038 -6,300 0.04% 334,101
2015-06-16 2015-06-12 5.400 69,338 +6,000 0.04% 374,425
2015-06-10 2015-06-08 5.500 63,338 +6,300 0.04% 348,359
2015-05-27 2015-05-22 6.000 57,038 -14,050 0.03% 342,228
2015-05-21 2015-05-19 5.700 71,088 +51,900 0.04% 405,202
2015-05-20 2015-05-18 5.400 19,188 -11,116 0.01% 103,615
2015-05-19 2015-05-15 4.850 30,304 +10,200 0.02% 146,974
2015-05-18 2015-05-14 4.650 20,104 -250 0.01% 93,484
2015-05-14 2015-05-12 4.800 20,354 +3,000 0.01% 97,699
2015-05-13 2015-05-11 5.000 17,354 -200 0.01% 86,770
2015-05-12 2015-05-08 4.900 17,554 -3,000 0.01% 86,015
2015-05-08 2015-05-06 5.000 20,554 -850 0.01% 102,770
2015-05-07 2015-05-05 4.900 21,404 -550 0.01% 104,880
2015-05-06 2015-05-04 5.000 21,954 +5,966 0.01% 109,770
2015-05-05 2015-04-30 5.300 15,988 +1,200 0.01% 84,736
2015-05-04 2015-04-29 5.200 14,788 +4,600 0.01% 76,898
2015-04-30 2015-04-28 5.300 10,188 -4,650 0.01% 53,996
2015-04-29 2015-04-27 4.950 14,838 -2,500 0.01% 73,448
2015-04-28 2015-04-24 4.800 17,338 +4,750 0.01% 83,222
2015-04-23 2015-04-21 4.800 12,588 -1,250 0.01% 60,422
2015-04-22 2015-04-20 4.600 13,838 -9,000 0.01% 63,655
2015-04-21 2015-04-17 4.900 22,838 -5,300 0.01% 111,906
2015-04-17 2015-04-15 5.400 28,138 -600 0.02% 151,945
2015-04-16 2015-04-14 5.100 28,738 -1,850 0.02% 146,564
2015-04-15 2015-04-13 4.400 30,588 -5,950 0.02% 134,587
2015-04-14 2015-04-10 4.000 36,538 -1,550 0.02% 146,152
2015-04-13 2015-04-09 3.900 38,088 +11,938 0.02% 148,543
2015-04-10 2015-04-08 3.600 26,150 -151,200 0.02% 94,140
2015-04-09 2015-04-02 3.350 177,350 +54,600 0.10% 594,122
2015-04-08 2015-04-01 3.350 122,750 +62,100 0.07% 411,212
2015-04-02 2015-03-31 3.400 60,650 -28,800 0.04% 206,210
2015-04-01 2015-03-30 3.400 89,450 -12,000 0.05% 304,130
2015-03-31 2015-03-27 3.400 101,450 +30,000 0.06% 344,930
2015-03-30 2015-03-26 3.400 71,450 +30,000 0.04% 242,930
2015-03-27 2015-03-25 3.450 41,450 +7,800 0.02% 143,002
2015-03-25 2015-03-23 3.350 33,650 +12,000 0.02% 112,727
2015-03-24 2015-03-20 3.350 21,650 +9,000 0.01% 72,527
2015-03-20 2015-03-18 3.200 12,650 +8,400 0.01% 40,480
2015-03-17 2015-03-13 3.700 4,250 +3,000 0.00% 15,725
2014-11-28 2014-11-26 6.400 1,250 -1,400 0.00% 8,000
2014-11-27 2014-11-25 6.500 2,650 -11,350 0.00% 17,225
2014-11-14 2014-11-12 6.920 14,000 +10,500 0.01% 96,880
2014-11-12 2014-11-10 6.680 3,500 -350 0.00% 23,380
2014-11-11 2014-11-07 6.520 3,850 +350 0.00% 25,102
2014-11-10 2014-11-06 6.760 3,500 +2,250 0.00% 23,660
2014-11-07 2014-11-05 6.800 1,250 -476,663 0.00% 8,500
2014-11-06 2014-11-04 7.080 477,913 -250 0.28% 3,383,624
2014-11-05 2014-11-03 6.840 478,163 -9,800 0.28% 3,270,635
2014-11-04 2014-10-31 6.840 487,963 -7,750 0.29% 3,337,667
2014-10-31 2014-10-29 6.520 495,713 -2,925 0.29% 3,232,049
2014-10-30 2014-10-28 6.360 498,638 -16,950 0.30% 3,171,338
2014-10-29 2014-10-27 6.320 515,588 +175 0.31% 3,258,516
2014-10-28 2014-10-24 6.440 515,413 -250 0.31% 3,319,260
2014-10-23 2014-10-21 6.720 515,663 -1,000 0.31% 3,465,255
2014-10-21 2014-10-17 6.680 516,663 +2,500 0.31% 3,451,309
2014-10-17 2014-10-15 6.880 514,163 -250 0.30% 3,537,441
2014-10-16 2014-10-14 6.800 514,413 -150 0.30% 3,498,008
2014-10-15 2014-10-13 6.960 514,563 -175 0.30% 3,581,358
2014-10-14 2014-10-10 6.880 514,738 -100 0.30% 3,541,397
2014-10-13 2014-10-09 6.920 514,838 -3,000 0.30% 3,562,679
2014-10-03 2014-09-29 6.880 517,838 +14,500 0.31% 3,562,725
2014-09-30 2014-09-26 7.120 503,338 +2,250 0.30% 3,583,767
2014-09-29 2014-09-25 7.480 501,088 -750 0.30% 3,748,138
2014-09-26 2014-09-24 7.600 501,838 -750 0.30% 3,813,969
2014-09-25 2014-09-23 7.760 502,588 -9,975 0.30% 3,900,083
2014-09-24 2014-09-22 7.440 512,563 -16,650 0.30% 3,813,469
2014-09-02 2014-08-29 9.000 529,213 -1,725 0.31% 4,762,917
2014-09-01 2014-08-28 9.120 530,938 +17,500 0.31% 4,842,155
2014-08-29 2014-08-27 9.280 513,438 +2,500 0.30% 4,764,705
2014-08-28 2014-08-26 9.240 510,938 +5,000 0.30% 4,721,067
2014-08-27 2014-08-25 9.440 505,938 +2,500 0.30% 4,776,055
2014-08-26 2014-08-22 9.960 503,438 +37,000 0.30% 5,014,242
2014-08-25 2014-08-21 10.000 466,438 -5,000 0.28% 4,664,380
2014-08-22 2014-08-20 10.400 471,438 -24,175 0.28% 4,902,955
2014-08-21 2014-08-19 8.960 495,613 +12,500 0.29% 4,440,692
2014-08-20 2014-08-18 8.960 483,113 +3,675 0.29% 4,328,692
2014-08-19 2014-08-15 9.040 479,438 -28,975 0.28% 4,334,120
2014-08-18 2014-08-14 8.840 508,413 +28,850 0.30% 4,494,371
2014-08-15 2014-08-13 8.960 479,563 -35,000 0.28% 4,296,884
2014-08-14 2014-08-12 8.760 514,563 +4,000 0.30% 4,507,572
2014-08-13 2014-08-11 8.800 510,563 -2,425 0.30% 4,492,954
2014-08-11 2014-08-07 8.680 512,988 +2,200 0.30% 4,452,736
2014-08-08 2014-08-06 8.680 510,788 -13,250 0.30% 4,433,640
2014-08-07 2014-08-05 8.760 524,038 +1,000 0.31% 4,590,573
2014-08-06 2014-08-04 8.880 523,038 +14,225 0.31% 4,644,577
2014-08-04 2014-07-31 8.920 508,813 +750 0.30% 4,538,612
2014-08-01 2014-07-30 8.760 508,063 +38,500 0.30% 4,450,632
2014-07-31 2014-07-29 9.080 469,563 -39,250 0.28% 4,263,632
2014-07-30 2014-07-28 8.840 508,813 +25,000 0.30% 4,497,907
2014-07-29 2014-07-25 9.000 483,813 -2,500 0.29% 4,354,317
2014-07-28 2014-07-24 8.800 486,313 -7,500 0.29% 4,279,554
2014-07-25 2014-07-23 8.520 493,813 -19,625 0.29% 4,207,287
2014-07-22 2014-07-18 8.360 513,438 +9,900 0.30% 4,292,342
2014-07-21 2014-07-17 8.560 503,538 +17,250 0.30% 4,310,285
2014-07-18 2014-07-16 8.720 486,288 -8,750 0.29% 4,240,431
2014-07-17 2014-07-15 8.800 495,038 +69,975 0.29% 4,356,334
2014-07-16 2014-07-14 8.520 425,063 +6,250 0.25% 3,621,537
2014-07-14 2014-07-10 9.000 418,813 -1,250 0.25% 3,769,317
2014-07-10 2014-07-08 8.880 420,063 +2,500 0.25% 3,730,159
2014-07-09 2014-07-07 8.840 417,563 +25,000 0.25% 3,691,257
2014-07-07 2014-07-03 9.240 392,563 -16,875 0.23% 3,627,282
2014-07-04 2014-07-02 8.480 409,438 +12,500 0.24% 3,472,034
2014-07-03 2014-06-30 8.600 396,938 -4,475 0.23% 3,413,667
2014-07-02 2014-06-27 8.800 401,413 -5,000 0.24% 3,532,434
2014-06-30 2014-06-26 8.880 406,413 +12,000 0.24% 3,608,947
2014-06-26 2014-06-24 8.520 394,413 +2,500 0.23% 3,360,399
2014-06-25 2014-06-23 8.400 391,913 +2,500 0.23% 3,292,069
2014-06-23 2014-06-19 8.960 389,413 +2,500 0.23% 3,489,140
2014-06-18 2014-06-16 9.200 386,913 +2,500 0.23% 3,559,600
2014-06-16 2014-06-12 9.960 384,413 -2,500 0.23% 3,828,753
2014-06-13 2014-06-11 10.200 386,913 -12,750 0.23% 3,946,513
2014-06-12 2014-06-10 9.640 399,663 -5,250 0.24% 3,852,751
2014-06-11 2014-06-09 9.680 404,913 +4,000 0.24% 3,919,558
2014-06-10 2014-06-06 8.840 400,913 -8,000 0.24% 3,544,071
2014-06-09 2014-06-05 9.000 408,913 -90,400 0.24% 3,680,217
2014-06-06 2014-06-04 7.400 499,313 +50 0.30% 3,694,916
2014-06-05 2014-06-03 7.720 499,263 -31,050 0.30% 3,854,310
2014-06-04 2014-05-30 6.440 530,313 +30,750 0.31% 3,415,216
2014-06-03 2014-05-29 6.880 499,563 +30,000 0.30% 3,436,993
2014-05-30 2014-05-28 7.240 469,563 +23,000 0.28% 3,399,636
2014-05-28 2014-05-26 7.400 446,563 +12,450 0.26% 3,304,566
2014-05-27 2014-05-23 7.360 434,113 +13,750 0.26% 3,195,072
2014-05-26 2014-05-22 8.040 420,363 -31,125 0.25% 3,379,719
2014-05-23 2014-05-21 6.880 451,488 -3,750 0.27% 3,106,237
2014-05-22 2014-05-20 6.040 455,238 +4,625 0.27% 2,749,638
2014-05-21 2014-05-19 6.200 450,613 -3,875 0.27% 2,793,801
2014-05-20 2014-05-16 6.160 454,488 +1,375 0.27% 2,799,646
2014-05-16 2014-05-14 6.400 453,113 +2,500 0.27% 2,899,923
2014-05-09 2014-05-07 6.080 450,613 +5,000 0.27% 2,739,727
2014-05-08 2014-05-05 6.280 445,613 +2,300 0.26% 2,798,450
2014-05-07 2014-05-02 6.160 443,313 +2,500 0.26% 2,730,808
2014-05-02 2014-04-29 6.600 440,813 +12,250 0.26% 2,909,366
2014-04-30 2014-04-28 6.560 428,563 -750 0.25% 2,811,373
2014-04-25 2014-04-23 7.000 429,313 -5,000 0.25% 3,005,191
2014-04-23 2014-04-17 7.040 434,313 -250 0.26% 3,057,564
2014-04-22 2014-04-16 6.960 434,563 +750 0.26% 3,024,558
2014-04-17 2014-04-15 7.120 433,813 +5,000 0.26% 3,088,749
2014-04-16 2014-04-14 7.520 428,813 -5,000 0.25% 3,224,674
2014-04-11 2014-04-09 7.800 433,813 -500 0.26% 3,383,741
2014-04-10 2014-04-08 8.000 434,313 +25,000 0.26% 3,474,504
2014-04-08 2014-04-04 8.480 409,313 +1,250 0.24% 3,470,974
2014-04-04 2014-04-02 8.520 408,063 -250 0.24% 3,476,697
2014-03-31 2014-03-27 8.560 408,313 -2,375 0.24% 3,495,159
2014-03-25 2014-03-21 8.600 410,688 +2,375 0.24% 3,531,917
2014-03-11 2014-03-07 9.240 408,313 +2,375 0.24% 3,772,812
2014-03-07 2014-03-05 9.320 405,938 +3,250 0.24% 3,783,342
2014-03-03 2014-02-27 9.360 402,688 -7 0.24% 3,769,160
2014-02-28 2014-02-26 9.400 402,695 -550 0.24% 3,785,333
2014-02-24 2014-02-20 9.680 403,245 -2,000 0.24% 3,903,412
2014-02-14 2014-02-12 9.440 405,245 +2,000 0.24% 3,825,513
2014-02-12 2014-02-10 9.440 403,245 -1,000 0.24% 3,806,633
2014-02-10 2014-02-06 9.560 404,245 -375 0.24% 3,864,582
2014-02-04 2014-01-28 9.280 404,620 +2,500 0.24% 3,754,874
2014-01-29 2014-01-27 9.040 402,120 +2,500 0.24% 3,635,165
2014-01-28 2014-01-24 9.440 399,620 +4,250 0.24% 3,772,413
2014-01-22 2014-01-20 9.920 395,370 -250 0.23% 3,922,070
2014-01-15 2014-01-13 10.400 395,620 -14,250 0.23% 4,114,448
2014-01-14 2014-01-10 9.960 409,870 +2,500 0.24% 4,082,305
2014-01-13 2014-01-09 10.000 407,370 -20,000 0.24% 4,073,700
2014-01-10 2014-01-08 9.560 427,370 -375 0.25% 4,085,657
2014-01-09 2014-01-07 9.400 427,745 -7,500 0.25% 4,020,803
2014-01-07 2014-01-03 9.400 435,245 +1,750 0.26% 4,091,303
2014-01-03 2013-12-31 9.720 433,495 -250 0.26% 4,213,571
2013-12-30 2013-12-24 9.360 433,745 +1,500 0.26% 4,059,853
2013-12-27 2013-12-20 9.200 432,245 +1,000 0.26% 3,976,654
2013-12-23 2013-12-19 9.440 431,245 +2,500 0.26% 4,070,953
2013-12-20 2013-12-18 9.640 428,745 +2,500 0.25% 4,133,102
2013-12-19 2013-12-17 9.480 426,245 +2,500 0.25% 4,040,803
2013-12-18 2013-12-16 9.840 423,745 -5,500 0.25% 4,169,651
2013-12-16 2013-12-12 9.920 429,245 -1,500 0.25% 4,258,110
2013-12-13 2013-12-11 10.200 430,745 +25,000 0.26% 4,393,599
2013-12-12 2013-12-10 10.400 405,745 +16,250 0.24% 4,219,748
2013-12-10 2013-12-06 10.000 389,495 +2,500 0.23% 3,894,950
2013-12-09 2013-12-05 10.000 386,995 +1,250 0.23% 3,869,950
2013-12-04 2013-12-02 10.600 385,745 -525 0.23% 4,088,897
2013-12-02 2013-11-28 10.600 386,270 -2,500 0.23% 4,094,462
2013-11-29 2013-11-27 10.400 388,770 +500 0.23% 4,043,208
2013-11-28 2013-11-26 10.200 388,270 +1,000 0.23% 3,960,354
2013-11-26 2013-11-22 10.800 387,270 +6,250 0.23% 4,182,516
2013-11-25 2013-11-21 11.200 381,020 -2,300 0.23% 4,267,424
2013-11-20 2013-11-18 10.000 383,320 -9,250 0.23% 3,833,200
2013-11-18 2013-11-14 9.840 392,570 +9,000 0.23% 3,862,889
2013-11-15 2013-11-13 9.600 383,570 +2,500 0.23% 3,682,272
2013-11-13 2013-11-11 10.000 381,070 +3,750 0.23% 3,810,700
2013-11-12 2013-11-08 9.800 377,320 -2,500 0.22% 3,697,736
2013-11-08 2013-11-06 10.000 379,820 +2,475 0.22% 3,798,200
2013-11-06 2013-11-04 10.200 377,345 -1,000 0.22% 3,848,919
2013-11-05 2013-11-01 10.400 378,345 +7,000 0.22% 3,934,788
2013-11-04 2013-10-31 10.800 371,345 -3,750 0.22% 4,010,526
2013-10-31 2013-10-29 9.920 375,095 +1,250 0.22% 3,720,942
2013-10-29 2013-10-25 9.960 373,845 +1,250 0.22% 3,723,496
2013-10-28 2013-10-24 10.000 372,595 +2,500 0.22% 3,725,950
2013-10-25 2013-10-23 10.200 370,095 -250 0.22% 3,774,969
2013-10-23 2013-10-21 10.200 370,345 +2,250 0.22% 3,777,519
2013-10-22 2013-10-18 10.400 368,095 +3,750 0.22% 3,828,188
2013-10-21 2013-10-17 11.200 364,345 -12,050 0.22% 4,080,664
2013-10-18 2013-10-16 9.520 376,395 -2,525 0.22% 3,583,280
2013-10-17 2013-10-15 9.720 378,920 +625 0.22% 3,683,102
2013-10-16 2013-10-11 9.680 378,295 -2,450 0.22% 3,661,896
2013-10-11 2013-10-09 9.680 380,745 +2,500 0.23% 3,685,612
2013-10-07 2013-10-03 9.800 378,245 -2,500 0.22% 3,706,801
2013-09-30 2013-09-26 9.800 380,745 -250 0.23% 3,731,301
2013-09-27 2013-09-25 9.640 380,995 +2,500 0.23% 3,672,792
2013-09-26 2013-09-24 9.920 378,495 -2,500 0.22% 3,754,670
2013-09-25 2013-09-23 10.000 380,995 +175 0.23% 3,809,950
2013-09-24 2013-09-19 9.960 380,820 +2,500 0.23% 3,792,967
2013-09-17 2013-09-13 10.000 378,320 +4,000 0.22% 3,783,200
2013-09-13 2013-09-11 10.400 374,320 -1,000 0.22% 3,892,928
2013-09-12 2013-09-10 10.600 375,320 -1,700 0.22% 3,978,392
2013-09-11 2013-09-09 10.200 377,020 -500 0.22% 3,845,604
2013-09-05 2013-09-03 10.400 377,520 +2,000 0.22% 3,926,208
2013-09-02 2013-08-29 10.400 375,520 -4,875 0.22% 3,905,408
2013-08-30 2013-08-28 10.400 380,395 +2,500 0.23% 3,956,108
2013-08-29 2013-08-27 10.400 377,895 +4,500 0.22% 3,930,108
2013-08-27 2013-08-23 10.800 373,395 -8,750 0.22% 4,032,666
2013-08-26 2013-08-22 10.400 382,145 +2,500 0.23% 3,974,308
2013-08-21 2013-08-19 10.600 379,645 +2,500 0.22% 4,024,237
2013-08-20 2013-08-16 10.600 377,145 +8,750 0.22% 3,997,737
2013-08-16 2013-08-13 11.400 368,395 -9,925 0.22% 4,199,703
2013-08-13 2013-08-09 10.800 378,320 -3,000 0.22% 4,085,856
2013-08-12 2013-08-08 9.600 381,320 -50 0.23% 3,660,672
2013-08-05 2013-08-01 9.880 381,370 +750 0.23% 3,767,936
2013-08-02 2013-07-31 9.400 380,620 +2,500 0.23% 3,577,828
2013-07-29 2013-07-25 10.000 378,120 +1,250 0.22% 3,781,200
2013-07-26 2013-07-24 10.400 376,870 -5,200 0.22% 3,919,448
2013-07-22 2013-07-18 10.200 382,070 +550 0.23% 3,897,114
2013-07-19 2013-07-17 10.200 381,520 +2,500 0.23% 3,891,504
2013-07-18 2013-07-16 10.200 379,020 +7,425 0.22% 3,866,004
2013-07-17 2013-07-15 10.600 371,595 +750 0.22% 3,938,907
2013-07-15 2013-07-11 10.400 370,845 +2,250 0.22% 3,856,788
2013-07-12 2013-07-10 10.400 368,595 +1,250 0.22% 3,833,388
2013-07-11 2013-07-09 11.000 367,345 -3,375 0.22% 4,040,795
2013-07-10 2013-07-08 9.640 370,720 +12,550 0.22% 3,573,741
2013-07-08 2013-07-04 9.400 358,170 +1,250 0.21% 3,366,798
2013-07-02 2013-06-27 9.200 356,920 -125 0.21% 3,283,664
2013-06-27 2013-06-25 9.040 357,045 +1,500 0.21% 3,227,687
2013-06-26 2013-06-24 9.040 355,545 -375 0.21% 3,214,127
2013-06-21 2013-06-19 9.880 355,920 -625 0.21% 3,516,490
2013-06-20 2013-06-18 9.920 356,545 -12,500 0.21% 3,536,926
2013-06-13 2013-06-10 10.400 369,045 -2,500 0.22% 3,838,068
2013-06-10 2013-06-06 10.800 371,545 +6,425 0.22% 4,012,686
2013-06-07 2013-06-05 11.000 365,120 +2,000 0.22% 4,016,320
2013-06-05 2013-06-03 11.800 363,120 +7,750 0.21% 4,284,816
2013-06-03 2013-05-30 12.400 355,370 +6,250 0.21% 4,406,588
2013-05-30 2013-05-28 12.200 349,120 +3,500 0.21% 4,259,264
2013-05-29 2013-05-27 12.400 345,620 -2,500 0.20% 4,285,688
2013-05-27 2013-05-23 12.000 348,120 +12,500 0.21% 4,177,440
2013-05-24 2013-05-22 12.600 335,620 -4,500 0.20% 4,228,812
2013-05-23 2013-05-21 12.600 340,120 +5,500 0.20% 4,285,512
2013-05-22 2013-05-20 13.000 334,620 +5,000 0.20% 4,350,060
2013-05-21 2013-05-16 12.800 329,620 +1,000 0.20% 4,219,136
2013-05-20 2013-05-15 13.200 328,620 -250 0.19% 4,337,784
2013-05-13 2013-05-09 13.200 328,870 -750 0.19% 4,341,084
2013-05-10 2013-05-08 13.400 329,620 +1,250 0.20% 4,416,908
2013-05-09 2013-05-07 13.400 328,370 +2,500 0.19% 4,400,158
2013-05-08 2013-05-06 13.000 325,870 -5,250 0.19% 4,236,310
2013-05-06 2013-05-02 12.800 331,120 +5,000 0.20% 4,238,336
2013-05-03 2013-04-30 13.000 326,120 +750 0.19% 4,239,560
2013-04-29 2013-04-25 13.800 325,370 -22,200 0.19% 4,490,106
2013-04-25 2013-04-23 12.600 347,570 -3,475 0.21% 4,379,382
2013-04-24 2013-04-22 12.600 351,045 -3 0.21% 4,423,167
2013-04-23 2013-04-19 12.800 351,048 +775 0.21% 4,493,414
2013-04-22 2013-04-18 12.600 350,273 -1,000 0.21% 4,413,440
2013-04-18 2013-04-16 12.400 351,273 +5,250 0.21% 4,355,785
2013-04-16 2013-04-12 12.800 346,023 -1,250 0.20% 4,429,094
2013-04-15 2013-04-11 12.800 347,273 +1,250 0.21% 4,445,094
2013-04-10 2013-04-08 12.400 346,023 -5,000 0.20% 4,290,685
2013-04-09 2013-04-05 12.800 351,023 -10,875 0.21% 4,493,094
2013-04-08 2013-04-03 13.000 361,898 -2,500 0.21% 4,704,674
2013-04-05 2013-04-02 13.200 364,398 -8,900 0.22% 4,810,054
2013-04-03 2013-03-28 12.400 373,298 +2,490 0.22% 4,628,895
2013-03-28 2013-03-26 13.000 370,808 +1,500 0.22% 4,820,504
2013-03-27 2013-03-25 13.200 369,308 +1,250 0.22% 4,874,866
2013-03-26 2013-03-22 13.400 368,058 -3,225 0.22% 4,931,977
2013-03-25 2013-03-21 13.200 371,283 -500 0.22% 4,900,936
2013-03-22 2013-03-20 13.400 371,783 +1,925 0.22% 4,981,892
2013-03-21 2013-03-19 13.200 369,858 +4,975 0.22% 4,882,126
2013-03-19 2013-03-15 13.800 364,883 -2,000 0.22% 5,035,385
2013-03-18 2013-03-14 14.600 366,883 +1,150 0.22% 5,356,492
2013-03-15 2013-03-13 14.200 365,733 -150 0.22% 5,193,409
2013-03-14 2013-03-12 14.800 365,883 -1,400 0.22% 5,415,068
2013-03-13 2013-03-11 15.200 367,283 +5,675 0.22% 5,582,702
2013-03-11 2013-03-07 14.600 361,608 +9,100 0.21% 5,279,477
2013-03-08 2013-03-06 15.000 352,508 +750 0.21% 5,287,620
2013-03-07 2013-03-05 15.000 351,758 +375 0.21% 5,276,370
2013-03-04 2013-02-28 15.800 351,383 +500 0.21% 5,551,851
2013-03-01 2013-02-27 15.000 350,883 +3,250 0.21% 5,263,245
2013-02-28 2013-02-26 15.000 347,633 +25 0.21% 5,214,495
2013-02-27 2013-02-25 15.000 347,608 -25,000 0.21% 5,214,120
2013-02-26 2013-02-22 15.200 372,608 +5,000 0.22% 5,663,642
2013-02-25 2013-02-21 15.400 367,608 +5,375 0.22% 5,661,163
2013-02-22 2013-02-20 16.200 362,233 -500 0.21% 5,868,175
2013-02-21 2013-02-19 16.000 362,733 +1,750 0.21% 5,803,728
2013-02-20 2013-02-18 16.800 360,983 +1,750 0.21% 6,064,514
2013-02-14 2013-02-07 16.800 359,233 -500 0.21% 6,035,114
2013-02-07 2013-02-05 16.800 359,733 +13,500 0.21% 6,043,514
2013-02-06 2013-02-04 17.200 346,233 +500 0.20% 5,955,208
2013-02-04 2013-01-31 16.200 345,733 +125 0.20% 5,600,875
2013-02-01 2013-01-30 17.000 345,608 +400 0.20% 5,875,336
2013-01-31 2013-01-29 16.800 345,208 +3,750 0.20% 5,799,494
2013-01-29 2013-01-25 16.600 341,458 +750 0.20% 5,668,203
2013-01-25 2013-01-23 17.200 340,708 +11,050 0.20% 5,860,178
2013-01-24 2013-01-22 17.800 329,658 +300 0.20% 5,867,912
2013-01-23 2013-01-21 18.400 329,358 -2,000 0.19% 6,060,187
2013-01-22 2013-01-18 18.400 331,358 +11,825 0.20% 6,096,987
2013-01-21 2013-01-17 17.800 319,533 +14,250 0.19% 5,687,687
2013-01-18 2013-01-16 18.200 305,283 -875 0.18% 5,556,151
2013-01-17 2013-01-15 18.200 306,158 -250 0.18% 5,572,076
2013-01-16 2013-01-14 19.200 306,408 -8,975 0.18% 5,883,034
2013-01-15 2013-01-11 19.400 315,383 -3,050 0.19% 6,118,430
2013-01-14 2013-01-10 20.800 318,433 +1,275 0.19% 6,623,406
2013-01-11 2013-01-09 19.800 317,158 -15,900 0.19% 6,279,728
2013-01-10 2013-01-08 19.000 333,058 +23,875 0.20% 6,328,102
2013-01-09 2013-01-07 17.200 309,183 +4,325 0.18% 5,317,948
2013-01-08 2013-01-04 16.600 304,858 -7,875 0.18% 5,060,643
2013-01-07 2013-01-03 17.000 312,733 +3,800 0.19% 5,316,461
2013-01-04 2013-01-02 15.800 308,933 -26,850 0.18% 4,881,141
2013-01-03 2012-12-31 15.000 335,783 -875 0.20% 5,036,745
2013-01-02 2012-12-27 14.800 336,658 -500 0.20% 4,982,538
2012-12-28 2012-12-24 14.600 337,158 +2,500 0.20% 4,922,507
2012-12-27 2012-12-20 14.600 334,658 +1,025 0.20% 4,886,007
2012-12-21 2012-12-19 15.400 333,633 +6,788 0.20% 5,137,948
2012-12-20 2012-12-18 15.000 326,845 +2,250 0.19% 4,902,675
2012-12-19 2012-12-17 14.200 324,595 +6,700 0.19% 4,609,249
2012-12-17 2012-12-13 14.200 317,895 -8,250 0.19% 4,514,109
2012-12-14 2012-12-12 13.600 326,145 +1,925 0.19% 4,435,572
2012-12-12 2012-12-10 13.400 324,220 +5,700 0.19% 4,344,548
2012-12-11 2012-12-07 14.000 318,520 +7,250 0.19% 4,459,280
2012-12-10 2012-12-06 13.400 311,270 -9,500 0.18% 4,171,018
2012-12-07 2012-12-05 13.600 320,770 +4,950 0.19% 4,362,472
2012-12-06 2012-12-04 13.200 315,820 -1,750 0.19% 4,168,824
2012-12-05 2012-12-03 13.000 317,570 +2,500 0.19% 4,128,410
2012-12-04 2012-11-30 12.800 315,070 +3,000 0.19% 4,032,896
2012-11-30 2012-11-28 12.600 312,070 +2,000 0.18% 3,932,082
2012-11-29 2012-11-27 13.600 310,070 +500 0.18% 4,216,952
2012-11-28 2012-11-26 14.200 309,570 +5,000 0.18% 4,395,894
2012-11-27 2012-11-23 14.600 304,570 -1,950 0.18% 4,446,722
2012-11-26 2012-11-22 14.000 306,520 +1,250 0.18% 4,291,280
2012-11-23 2012-11-21 14.000 305,270 +2,750 0.18% 4,273,780
2012-11-22 2012-11-20 14.200 302,520 -3,250 0.18% 4,295,784
2012-11-21 2012-11-19 14.000 305,770 -5,950 0.18% 4,280,780
2012-11-19 2012-11-15 14.400 311,720 -2,900 0.18% 4,488,768
2012-11-16 2012-11-14 14.800 314,620 -1,750 0.19% 4,656,376
2012-11-15 2012-11-13 14.600 316,370 +250 0.19% 4,619,002
2012-11-14 2012-11-12 15.400 316,120 +1,000 0.19% 4,868,248
2012-11-12 2012-11-08 15.200 315,120 +5,750 0.19% 4,789,824
2012-11-09 2012-11-07 16.000 309,370 +2,675 0.18% 4,949,920
2012-11-08 2012-11-06 16.400 306,695 +375 0.18% 5,029,798
2012-11-07 2012-11-05 16.600 306,320 +2,000 0.18% 5,084,912
2012-11-06 2012-11-02 15.400 304,320 +2,500 0.18% 4,686,528
2012-11-05 2012-11-01 15.200 301,820 +550 0.18% 4,587,664
2012-11-02 2012-10-31 14.800 301,270 -5,200 0.18% 4,458,796
2012-11-01 2012-10-30 14.400 306,470 -750 0.18% 4,413,168
2012-10-30 2012-10-26 14.800 307,220 -2,050 0.18% 4,546,856
2012-10-29 2012-10-25 16.000 309,270 +700 0.18% 4,948,320
2012-10-26 2012-10-24 15.200 308,570 +6,750 0.18% 4,690,264
2012-10-25 2012-10-22 14.200 301,820 -17,300 0.18% 4,285,844
2012-10-24 2012-10-19 13.600 319,120 +1,750 0.19% 4,340,032
2012-10-22 2012-10-18 13.600 317,370 -5,700 0.19% 4,316,232
2012-10-18 2012-10-16 13.000 323,070 -13 0.19% 4,199,910
2012-10-17 2012-10-15 12.800 323,083 +6,500 0.19% 4,135,462
2012-10-15 2012-10-11 13.000 316,583 -2,750 0.19% 4,115,579
2012-10-12 2012-10-10 13.200 319,333 +500 0.19% 4,215,196
2012-10-11 2012-10-09 13.600 318,833 -5,000 0.19% 4,336,129
2012-10-09 2012-10-05 13.400 323,833 +500 0.19% 4,339,362
2012-10-08 2012-10-04 13.200 323,333 +3,700 0.19% 4,267,996
2012-10-05 2012-10-03 13.600 319,633 -1,050 0.19% 4,347,009
2012-09-28 2012-09-26 12.400 320,683 -3,300 0.19% 3,976,469
2012-09-27 2012-09-25 12.800 323,983 +7,825 0.19% 4,146,982
2012-09-26 2012-09-24 12.800 316,158 +17,975 0.19% 4,046,822
2012-09-25 2012-09-21 13.200 298,183 -175 0.18% 3,936,016
2012-09-21 2012-09-19 13.600 298,358 +1,000 0.18% 4,057,669
2012-09-20 2012-09-18 13.600 297,358 -21,700 0.18% 4,044,069
2012-09-19 2012-09-17 12.600 319,058 -2,500 0.19% 4,020,131
2012-09-18 2012-09-14 12.800 321,558 -7,125 0.19% 4,115,942
2012-09-17 2012-09-13 12.000 328,683 -5,000 0.19% 3,944,196
2012-09-14 2012-09-12 12.200 333,683 +6,000 0.20% 4,070,933
2012-09-13 2012-09-11 12.200 327,683 +5,750 0.19% 3,997,733
2012-09-12 2012-09-10 12.200 321,933 -1,000 0.19% 3,927,583
2012-09-11 2012-09-07 12.600 322,933 +1,750 0.19% 4,068,956
2012-09-10 2012-09-06 12.200 321,183 -750 0.19% 3,918,433
2012-09-07 2012-09-05 12.000 321,933 -1,000 0.19% 3,863,196
2012-09-06 2012-09-04 12.800 322,933 -2,300 0.19% 4,133,542
2012-09-03 2012-08-30 13.200 325,233 +250 0.19% 4,293,076
2012-08-29 2012-08-27 13.800 324,983 +500 0.19% 4,484,765
2012-08-28 2012-08-24 14.200 324,483 -7,500 0.19% 4,607,659
2012-08-27 2012-08-23 14.600 331,983 +750 0.20% 4,846,952
2012-08-23 2012-08-21 14.000 331,233 -750 0.20% 4,637,262
2012-08-22 2012-08-20 13.400 331,983 +7,500 0.20% 4,448,572
2012-08-20 2012-08-16 13.400 324,483 -1,000 0.19% 4,348,072
2012-08-17 2012-08-15 13.800 325,483 -750 0.19% 4,491,665
2012-08-16 2012-08-14 14.200 326,233 +750 0.19% 4,632,509
2012-08-15 2012-08-13 14.200 325,483 +1,000 0.19% 4,621,859
2012-08-14 2012-08-10 14.200 324,483 +3,000 0.19% 4,607,659
2012-08-13 2012-08-09 14.800 321,483 +350 0.19% 4,757,948
2012-08-10 2012-08-08 14.600 321,133 -900 0.19% 4,688,542
2012-08-08 2012-08-06 13.600 322,033 +3,500 0.19% 4,379,649
2012-08-07 2012-08-03 13.800 318,533 +825 0.19% 4,395,755
2012-08-06 2012-08-02 13.800 317,708 +3,050 0.19% 4,384,370
2012-08-02 2012-07-31 12.200 314,658 +1,250 0.19% 3,838,828
2012-08-01 2012-07-30 12.400 313,408 +450 0.19% 3,886,259
2012-07-31 2012-07-27 12.400 312,958 -2,500 0.19% 3,880,679
2012-07-27 2012-07-25 12.000 315,458 -125 0.19% 3,785,496
2012-07-26 2012-07-24 12.800 315,583 +500 0.19% 4,039,462
2012-07-25 2012-07-23 12.800 315,083 -1,750 0.19% 4,033,062
2012-07-24 2012-07-20 13.200 316,833 -12,000 0.19% 4,182,196
2012-07-23 2012-07-19 13.800 328,833 +250 0.19% 4,537,895
2012-07-20 2012-07-18 14.000 328,583 +250 0.19% 4,600,162
2012-07-16 2012-07-12 14.200 328,333 +2,250 0.19% 4,662,329
2012-07-12 2012-07-10 15.000 326,083 -150 0.19% 4,891,245
2012-07-11 2012-07-09 15.400 326,233 -2,500 0.19% 5,023,988
2012-07-09 2012-07-05 15.000 328,733 -1,625 0.19% 4,930,995
2012-07-06 2012-07-04 15.000 330,358 +750 0.20% 4,955,370
2012-07-05 2012-07-03 14.400 329,608 +8,800 0.20% 4,746,355
2012-07-04 2012-06-29 16.400 320,808 +4,250 0.19% 5,261,251
2012-07-03 2012-06-28 16.800 316,558 +11,750 0.19% 5,318,174
2012-06-25 2012-06-21 17.600 304,808 -250 0.18% 5,364,621
2012-06-22 2012-06-20 17.800 305,058 -2,000 0.18% 5,430,032
2012-06-21 2012-06-19 17.200 307,058 +1,000 0.18% 5,281,398
2012-06-20 2012-06-18 17.600 306,058 +1,250 0.18% 5,386,621
2012-06-15 2012-06-13 17.600 304,808 +500 0.18% 5,364,621
2012-06-14 2012-06-12 17.200 304,308 -150 0.18% 5,234,098
2012-06-13 2012-06-11 17.600 304,458 +2,375 0.18% 5,358,461
2012-06-12 2012-06-08 20.400 302,083 +375 0.18% 6,162,493
2012-06-11 2012-06-07 20.400 301,708 +600 0.18% 6,154,843
2012-06-08 2012-06-06 20.400 301,108 -1,000 0.18% 6,142,603
2012-06-07 2012-06-05 20.000 302,108 +1,000 0.18% 6,042,160
2012-06-06 2012-06-04 20.000 301,108 +4,950 0.18% 6,022,160
2012-06-05 2012-06-01 20.800 296,158 -2,500 0.18% 6,160,086
2012-06-04 2012-05-31 20.800 298,658 -1,250 0.18% 6,212,086
2012-06-01 2012-05-30 20.800 299,908 -3,000 0.18% 6,238,086
2012-05-31 2012-05-29 21.200 302,908 -5,750 0.18% 6,421,650
2012-05-30 2012-05-28 20.400 308,658 -250 0.18% 6,296,623
2012-05-29 2012-05-25 20.400 308,908 +8,800 0.18% 6,301,723
2012-05-28 2012-05-24 20.400 300,108 +500 0.18% 6,122,203
2012-05-25 2012-05-23 20.400 299,608 +2,500 0.18% 6,112,003
2012-05-24 2012-05-22 21.200 297,108 +2,500 0.18% 6,298,690
2012-05-23 2012-05-21 21.200 294,608 -3,500 0.17% 6,245,690
2012-05-22 2012-05-18 20.800 298,108 +1,250 0.18% 6,200,646
2012-05-21 2012-05-17 21.200 296,858 -250 0.18% 6,293,390
2012-05-18 2012-05-16 21.200 297,108 +2,500 0.18% 6,298,690
2012-05-17 2012-05-15 22.800 294,608 +2,925 0.17% 6,717,062
2012-05-16 2012-05-14 22.800 291,683 -3,175 0.17% 6,650,372
2012-05-15 2012-05-11 22.800 294,858 +1,800 0.17% 6,722,762
2012-05-14 2012-05-10 22.000 293,058 +5,350 0.17% 6,447,276
2012-05-11 2012-05-09 23.600 287,708 -1,825 0.17% 6,789,909
2012-05-10 2012-05-08 24.400 289,533 +1,400 0.17% 7,064,605
2012-05-09 2012-05-07 24.800 288,133 +475 0.17% 7,145,698
2012-05-07 2012-05-03 26.400 287,658 -2,500 0.17% 7,594,171
2012-05-03 2012-04-30 26.000 290,158 -925 0.17% 7,544,108
2012-05-02 2012-04-27 25.600 291,083 +2,325 0.17% 7,451,725
2012-04-30 2012-04-26 25.200 288,758 +1,250 0.17% 7,276,702
2012-04-27 2012-04-25 25.200 287,508 +1,000 0.17% 7,245,202
2012-04-26 2012-04-24 26.400 286,508 +500 0.17% 7,563,811
2012-04-25 2012-04-23 26.400 286,008 +1,000 0.17% 7,550,611
2012-04-24 2012-04-20 26.800 285,008 +675 0.17% 7,638,214
2012-04-20 2012-04-18 28.000 284,333 -500 0.17% 7,961,324
2012-04-19 2012-04-17 27.600 284,833 +250 0.17% 7,861,391
2012-04-18 2012-04-16 27.600 284,583 -1,000 0.17% 7,854,491
2012-04-16 2012-04-12 26.800 285,583 -1,000 0.17% 7,653,624
2012-04-13 2012-04-11 26.800 286,583 +450 0.17% 7,680,424
2012-04-12 2012-04-10 26.000 286,133 +1,250 0.17% 7,439,458
2012-04-11 2012-04-05 27.600 284,883 -1,250 0.17% 7,862,771
2012-04-10 2012-04-03 27.600 286,133 +1,600 0.17% 7,897,271
2012-04-05 2012-04-02 26.000 284,533 +3,400 0.17% 7,397,858
2012-04-03 2012-03-30 26.000 281,133 +5,125 0.17% 7,309,458
2012-04-02 2012-03-29 27.600 276,008 +1,500 0.16% 7,617,821
2012-03-29 2012-03-27 29.200 274,508 +500 0.16% 8,015,634
2012-03-28 2012-03-26 28.400 274,008 +500 0.16% 7,781,827
2012-03-27 2012-03-23 28.400 273,508 -500 0.16% 7,767,627
2012-03-26 2012-03-22 28.400 274,008 +750 0.16% 7,781,827
2012-03-23 2012-03-21 29.200 273,258 +14,625 0.16% 7,979,134
2012-03-21 2012-03-19 30.400 258,633 +24,000 0.15% 7,862,443
2012-03-20 2012-03-16 31.200 234,633 +500 0.14% 7,320,550
2012-03-19 2012-03-15 31.600 234,133 +6,100 0.14% 7,398,603
2012-03-15 2012-03-13 32.800 228,033 +750 0.13% 7,479,482
2012-03-14 2012-03-12 32.400 227,283 +1,675 0.13% 7,363,969
2012-03-13 2012-03-09 33.200 225,608 +1,500 0.13% 7,490,186
2012-03-12 2012-03-08 33.200 224,108 -50 0.13% 7,440,386
2012-03-09 2012-03-07 33.200 224,158 -4,100 0.13% 7,442,046
2012-03-08 2012-03-06 33.200 228,258 +3,600 0.14% 7,578,166
2012-03-07 2012-03-05 36.000 224,658 -73,375 0.14% 8,087,688
2012-03-06 2012-03-02 33.200 298,033 -4,050 0.18% 9,894,696
2012-03-05 2012-03-01 32.800 302,083 +2,675 0.18% 9,908,322
2012-03-02 2012-02-29 32.400 299,408 +2,250 0.18% 9,700,819
2012-03-01 2012-02-28 32.400 297,158 +1,745 0.18% 9,627,919
2012-02-29 2012-02-27 32.400 295,413 +1,500 0.18% 9,571,381
2012-02-28 2012-02-24 33.600 293,913 -14,825 0.18% 9,875,477
2012-02-27 2012-02-23 31.600 308,738 -3,750 0.19% 9,756,121
2012-02-24 2012-02-22 32.000 312,488 -125 0.19% 9,999,616
2012-02-23 2012-02-21 32.400 312,613 -1,800 0.19% 10,128,661
2012-02-22 2012-02-20 30.800 314,413 +750 0.19% 9,683,920
2012-02-21 2012-02-17 31.600 313,663 +6,175 0.19% 9,911,751
2012-02-20 2012-02-16 31.600 307,488 +1,000 0.19% 9,716,621
2012-02-17 2012-02-15 32.400 306,488 -6,125 0.19% 9,930,211
2012-02-16 2012-02-14 31.200 312,613 +3,950 0.19% 9,753,526
2012-02-15 2012-02-13 31.600 308,663 +3,500 0.19% 9,753,751
2012-02-14 2012-02-10 32.000 305,163 +29,475 0.18% 9,765,216
2012-02-13 2012-02-09 33.200 275,688 -12,025 0.17% 9,152,842
2012-02-10 2012-02-08 33.200 287,713 -2,925 0.17% 9,552,072
2012-02-09 2012-02-07 31.200 290,638 -1,750 0.18% 9,067,906
2012-02-08 2012-02-06 32.000 292,388 +33,725 0.18% 9,356,416
2012-02-07 2012-02-03 32.800 258,663 +3,750 0.16% 8,484,146
2012-02-06 2012-02-02 30.400 254,913 -4,125 0.15% 7,749,355
2012-02-03 2012-02-01 29.200 259,038 -1,000 0.16% 7,563,910
2012-02-02 2012-01-31 28.400 260,038 +1,500 0.16% 7,385,079
2012-02-01 2012-01-30 28.400 258,538 -2,250 0.16% 7,342,479
2012-01-31 2012-01-27 28.400 260,788 +1,750 0.16% 7,406,379
2012-01-30 2012-01-26 29.600 259,038 +900 0.16% 7,667,525
2012-01-27 2012-01-20 28.000 258,138 +4,050 0.16% 7,227,864
2012-01-26 2012-01-19 28.000 254,088 -4,225 0.15% 7,114,464
2012-01-20 2012-01-18 27.200 258,313 +1,200 0.16% 7,026,114
2012-01-19 2012-01-17 28.000 257,113 +500 0.16% 7,199,164
2012-01-18 2012-01-16 26.400 256,613 +500 0.16% 6,774,583
2012-01-16 2012-01-12 26.800 256,113 -4,250 0.16% 6,863,828
2012-01-13 2012-01-11 27.600 260,363 +375 0.16% 7,186,019
2012-01-12 2012-01-10 26.000 259,988 +3,750 0.16% 6,759,688
2012-01-11 2012-01-09 26.400 256,238 +4,000 0.16% 6,764,683
2012-01-10 2012-01-06 25.200 252,238 +850 0.15% 6,356,398
2012-01-09 2012-01-05 27.200 251,388 +4,775 0.15% 6,837,754
2012-01-06 2012-01-04 28.400 246,613 +500 0.15% 7,003,809
2012-01-04 2011-12-30 28.000 246,113 +3,250 0.15% 6,891,164
2011-12-30 2011-12-28 28.800 242,863 +2,625 0.15% 6,994,454
2011-12-23 2011-12-21 29.600 240,238 +100 0.15% 7,111,045
2011-12-22 2011-12-20 30.400 240,138 -150 0.15% 7,300,195
2011-12-19 2011-12-15 28.800 240,288 +12,900 0.15% 6,920,294
2011-12-13 2011-12-09 31.600 227,388 +875 0.14% 7,185,461
2011-12-12 2011-12-08 32.400 226,513 +239 0.14% 7,339,021
2011-12-09 2011-12-07 32.400 226,274 -250 0.14% 7,331,278
2011-12-08 2011-12-06 32.000 226,524 +325 0.14% 7,248,768
2011-12-07 2011-12-05 32.400 226,199 +250 0.14% 7,328,848
2011-12-06 2011-12-02 33.200 225,949 +750 0.14% 7,501,507
2011-12-05 2011-12-01 33.600 225,199 +375 0.14% 7,566,686
2011-12-02 2011-11-30 32.000 224,824 +300 0.14% 7,194,368
2011-12-01 2011-11-29 34.000 224,524 +3,375 0.14% 7,633,816
2011-11-30 2011-11-28 33.200 221,149 -1,950 0.13% 7,342,147
2011-11-29 2011-11-25 30.800 223,099 +1,825 0.14% 6,871,449
2011-11-28 2011-11-24 32.000 221,274 +3,100 0.13% 7,080,768
2011-11-25 2011-11-23 31.600 218,174 -2,275 0.13% 6,894,298
2011-11-24 2011-11-22 33.600 220,449 -5,825 0.13% 7,407,086
2011-11-23 2011-11-21 34.800 226,274 +875 0.14% 7,874,335
2011-11-22 2011-11-18 32.400 225,399 +775 0.14% 7,302,928
2011-11-21 2011-11-17 33.200 224,624 -1,750 0.14% 7,457,517
2011-11-18 2011-11-16 33.600 226,374 +1,025 0.14% 7,606,166
2011-11-17 2011-11-15 34.800 225,349 +4,500 0.14% 7,842,145
2011-11-16 2011-11-14 36.000 220,849 -8,900 0.13% 7,950,564
2011-11-15 2011-11-11 34.000 229,749 -41,875 0.14% 7,811,466
2011-11-14 2011-11-10 29.200 271,624 -1,875 0.16% 7,931,421
2011-11-11 2011-11-09 30.000 273,499 +2,750 0.17% 8,204,970
2011-11-10 2011-11-08 30.000 270,749 -1,375 0.16% 8,122,470
2011-11-09 2011-11-07 30.000 272,124 -750 0.16% 8,163,720
2011-11-08 2011-11-04 30.000 272,874 +1,825 0.17% 8,186,220
2011-11-07 2011-11-03 29.600 271,049 +925 0.16% 8,023,050
2011-11-04 2011-11-02 29.600 270,124 -675 0.16% 7,995,670
2011-11-03 2011-11-01 28.800 270,799 +3,200 0.16% 7,799,011
2011-11-02 2011-10-31 30.400 267,599 -3,000 0.16% 8,135,010
2011-11-01 2011-10-28 30.000 270,599 +23,225 0.16% 8,117,970
2011-10-31 2011-10-27 31.200 247,374 +175 0.15% 7,718,069
2011-10-28 2011-10-26 28.000 247,199 +2,925 0.15% 6,921,572
2011-10-27 2011-10-25 26.400 244,274 -26,750 0.15% 6,448,834
2011-10-26 2011-10-24 26.400 271,024 +4,500 0.16% 7,155,034
2011-10-25 2011-10-21 24.400 266,524 -1,000 0.16% 6,503,186
2011-10-24 2011-10-20 23.200 267,524 +27,250 0.16% 6,206,557
2011-10-21 2011-10-19 24.400 240,274 +1,125 0.15% 5,862,686
2011-10-20 2011-10-18 23.600 239,149 +1,000 0.14% 5,643,916
2011-10-19 2011-10-17 26.800 238,149 -24,375 0.14% 6,382,393
2011-10-18 2011-10-14 26.000 262,524 +17,875 0.16% 6,825,624
2011-10-17 2011-10-13 28.000 244,649 +9,025 0.15% 6,850,172
2011-10-14 2011-10-12 26.000 235,624 -18,000 0.14% 6,126,224
2011-10-13 2011-10-11 22.400 253,624 +2,350 0.15% 5,681,178
2011-10-12 2011-10-10 20.800 251,274 +250 0.15% 5,226,499
2011-10-11 2011-10-07 21.200 251,024 +25,675 0.15% 5,321,709
2011-10-10 2011-10-06 19.400 225,349 +20,450 0.14% 4,371,771
2011-10-07 2011-10-04 18.600 204,899 -200 0.12% 3,811,121
2011-10-06 2011-10-03 18.400 205,099 -700 0.12% 3,773,822
2011-10-04 2011-09-30 20.400 205,799 -1,350 0.12% 4,198,300
2011-10-03 2011-09-28 20.000 207,149 -1,100 0.13% 4,142,980
2011-09-30 2011-09-27 19.800 208,249 -300 0.13% 4,123,330
2011-09-28 2011-09-26 18.600 208,549 -5,250 0.13% 3,879,011
2011-09-27 2011-09-23 20.400 213,799 -325 0.13% 4,361,500
2011-09-26 2011-09-22 20.800 214,124 +5,775 0.13% 4,453,779
2011-09-23 2011-09-21 23.600 208,349 +2,600 0.13% 4,917,036
2011-09-22 2011-09-20 25.600 205,749 +4,000 0.12% 5,267,174
2011-09-21 2011-09-19 26.800 201,749 -975 0.12% 5,406,873
2011-09-20 2011-09-16 27.600 202,724 +2,000 0.12% 5,595,182
2011-09-19 2011-09-15 27.600 200,724 -2,200 0.12% 5,539,982
2011-09-16 2011-09-14 28.000 202,924 +4,225 0.12% 5,681,872
2011-09-15 2011-09-12 28.800 198,699 -212,875 0.12% 5,722,531
2011-09-14 2011-09-09 30.000 411,574 -250 0.25% 12,347,220
2011-09-12 2011-09-08 30.400 411,824 -625 0.25% 12,519,450
2011-09-09 2011-09-07 31.200 412,449 +500 0.25% 12,868,409
2011-09-08 2011-09-06 30.400 411,949 +650 0.25% 12,523,250
2011-09-07 2011-09-05 32.000 411,299 +275 0.25% 13,161,568
2011-09-06 2011-09-02 32.800 411,024 +12,450 0.25% 13,481,587
2011-09-05 2011-09-01 32.400 398,574 -4,725 0.24% 12,913,798
2011-09-02 2011-08-31 33.600 403,299 -4,675 0.24% 13,550,846
2011-08-31 2011-08-29 28.000 407,974 +3,750 0.25% 11,423,272
2011-08-30 2011-08-26 27.600 404,224 +4,125 0.24% 11,156,582
2011-08-29 2011-08-25 28.400 400,099 -750 0.24% 11,362,812
2011-08-26 2011-08-24 28.400 400,849 -1,500 0.24% 11,384,112
2011-08-25 2011-08-23 29.200 402,349 +550 0.24% 11,748,591
2011-08-24 2011-08-22 28.800 401,799 -2,500 0.24% 11,571,811
2011-08-23 2011-08-19 30.400 404,299 +3,450 0.24% 12,290,690
2011-08-22 2011-08-18 32.000 400,849 +1,750 0.24% 12,827,168
2011-08-19 2011-08-17 32.000 399,099 +700 0.24% 12,771,168
2011-08-18 2011-08-16 32.000 398,399 +500 0.24% 12,748,768
2011-08-17 2011-08-15 31.600 397,899 +400 0.24% 12,573,608
2011-08-16 2011-08-12 31.600 397,499 -250 0.24% 12,560,968
2011-08-15 2011-08-11 31.600 397,749 +500 0.24% 12,568,868
2011-08-12 2011-08-10 31.600 397,249 +1,125 0.24% 12,553,068
2011-08-11 2011-08-09 30.800 396,124 -325 0.24% 12,200,619
2011-08-10 2011-08-08 32.800 396,449 +11,375 0.24% 13,003,527
2011-08-09 2011-08-05 34.400 385,074 +3,025 0.23% 13,246,546
2011-08-08 2011-08-04 37.200 382,049 +50 0.23% 14,212,223
2011-08-05 2011-08-03 38.000 381,999 +675 0.23% 14,515,962
2011-08-04 2011-08-02 39.200 381,324 -500 0.23% 14,947,901
2011-08-03 2011-08-01 39.600 381,824 -1,325 0.23% 15,120,230
2011-08-02 2011-07-29 39.600 383,149 -2,250 0.23% 15,172,700
2011-08-01 2011-07-28 38.800 385,399 +1,000 0.23% 14,953,481
2011-07-29 2011-07-27 39.600 384,399 +2,825 0.23% 15,222,200
2011-07-28 2011-07-26 39.200 381,574 +2,225 0.23% 14,957,701
2011-07-27 2011-07-25 38.800 379,349 -250 0.23% 14,718,741
2011-07-26 2011-07-22 40.000 379,599 +1,200 0.23% 15,183,960
2011-07-25 2011-07-21 38.000 378,399 -12,150 0.23% 14,379,162
2011-07-22 2011-07-20 38.400 390,549 +2,150 0.24% 14,997,082
2011-07-21 2011-07-19 38.400 388,399 -10,500 0.24% 14,914,522
2011-07-20 2011-07-18 39.600 398,899 +175 0.24% 15,796,400
2011-07-19 2011-07-15 39.600 398,724 +3,800 0.24% 15,789,470
2011-07-18 2011-07-14 40.000 394,924 -1,200 0.24% 15,796,960
2011-07-15 2011-07-13 41.200 396,124 +5,300 0.24% 16,320,309
2011-07-14 2011-07-12 40.400 390,824 +1,700 0.24% 15,789,290
2011-07-13 2011-07-11 42.800 389,124 -875 0.24% 16,654,507
2011-07-12 2011-07-08 42.400 389,999 -1,400 0.24% 16,535,958
2011-07-11 2011-07-07 42.800 391,399 +7,975 0.24% 16,751,877
2011-07-08 2011-07-06 42.000 383,424 +26,175 0.23% 16,103,808
2011-07-07 2011-07-05 44.400 357,249 -9,600 0.22% 15,861,856
2011-07-06 2011-07-04 34.000 366,849 +5,875 0.22% 12,472,866
2011-07-05 2011-06-30 36.400 360,974 +2,600 0.22% 13,139,454
2011-07-04 2011-06-29 40.400 358,374 +8,875 0.22% 14,478,310
2011-06-30 2011-06-28 45.200 349,499 -2,225 0.21% 15,797,355
2011-06-29 2011-06-27 46.000 351,724 +4,675 0.21% 16,179,304
2011-06-28 2011-06-24 44.400 347,049 +3,975 0.21% 15,408,976
2011-06-27 2011-06-23 45.200 343,074 +1,850 0.21% 15,506,945
2011-06-24 2011-06-22 48.000 341,224 -2,200 0.21% 16,378,752
2011-06-23 2011-06-21 47.200 343,424 +12,000 0.21% 16,209,613
2011-06-22 2011-06-20 37.200 331,424 +4,775 0.20% 12,328,973
2011-06-21 2011-06-17 43.200 326,649 +1,425 0.20% 14,111,237
2011-06-20 2011-06-16 45.200 325,224 +11,400 0.20% 14,700,125
2011-06-17 2011-06-15 48.800 313,824 +1,250 0.19% 15,314,611
2011-06-16 2011-06-14 49.600 312,574 +325 0.19% 15,503,670
2011-06-15 2011-06-13 49.600 312,249 -250 0.19% 15,487,550
2011-06-14 2011-06-10 50.400 312,499 +2,825 0.19% 15,749,950
2011-06-13 2011-06-09 52.000 309,674 +8,700 0.19% 16,103,048
2011-06-10 2011-06-08 56.800 300,974 +16,575 0.18% 17,095,323
2011-06-09 2011-06-07 58.400 284,399 +3,425 0.17% 16,608,902
2011-06-08 2011-06-03 59.600 280,974 +2,025 0.17% 16,746,050
2011-06-07 2011-06-02 59.600 278,949 +13,475 0.17% 16,625,360
2011-06-03 2011-06-01 61.200 265,474 -5,225 0.16% 16,247,009
2011-06-02 2011-05-31 65.200 270,699 +1,600 0.16% 17,649,575
2011-06-01 2011-05-30 63.200 269,099 -200 0.16% 17,007,057
2011-05-31 2011-05-27 63.200 269,299 +1,450 0.16% 17,019,697
2011-05-30 2011-05-26 62.000 267,849 +1,400 0.16% 16,606,638
2011-05-27 2011-05-25 61.200 266,449 +2,275 0.16% 16,306,679
2011-05-26 2011-05-24 62.400 264,174 +550 0.16% 16,484,458
2011-05-25 2011-05-23 64.000 263,624 -925 0.16% 16,871,936
2011-05-24 2011-05-20 66.000 264,549 +4,875 0.16% 17,460,234
2011-05-20 2011-05-18 68.000 259,674 +1,000 0.16% 17,657,832
2011-05-19 2011-05-17 68.000 258,674 +180 0.16% 17,589,832
2011-05-18 2011-05-16 66.000 258,494 +2,625 0.16% 17,060,604
2011-05-17 2011-05-13 68.000 255,869 +8,425 0.15% 17,399,092
2011-05-16 2011-05-12 67.600 247,444 +600 0.15% 16,727,214
2011-05-13 2011-05-11 69.200 246,844 -475 0.15% 17,081,605
2011-05-12 2011-05-09 72.000 247,319 +4,325 0.15% 17,806,968
2011-05-11 2011-05-06 66.800 242,994 +2,425 0.15% 16,231,999
2011-05-09 2011-05-05 68.000 240,569 +1,175 0.15% 16,358,692
2011-05-06 2011-05-04 69.200 239,394 +375 0.14% 16,566,065
2011-05-05 2011-05-03 74.000 239,019 +950 0.14% 17,687,406
2011-05-04 2011-04-29 73.200 238,069 +2,475 0.14% 17,426,651
2011-05-03 2011-04-28 77.200 235,594 +3,850 0.14% 18,187,857
2011-04-29 2011-04-27 76.400 231,744 +1,650 0.14% 17,705,242
2011-04-28 2011-04-26 80.000 230,094 +2,275 0.14% 18,407,520
2011-04-27 2011-04-21 82.800 227,819 +4,525 0.14% 18,863,413
2011-04-26 2011-04-20 86.800 223,294 +550 0.14% 19,381,919
2011-04-21 2011-04-19 86.000 222,744 +200 0.13% 19,155,984
2011-04-20 2011-04-18 88.800 222,544 -525 0.13% 19,761,907
2011-04-19 2011-04-15 90.400 223,069 -5,125 0.14% 20,165,438
2011-04-15 2011-04-13 87.600 228,194 +4,050 0.14% 19,989,794
2011-04-14 2011-04-12 89.600 224,144 +20,875 0.14% 20,083,302
2011-04-13 2011-04-11 88.000 203,269 -17,200 0.12% 17,887,672
2011-04-12 2011-04-08 72.800 220,469 +600 0.13% 16,050,143
2011-04-11 2011-04-07 73.600 219,869 -50 0.13% 16,182,358
2011-04-08 2011-04-06 71.200 219,919 +2,575 0.13% 15,658,233
2011-04-07 2011-04-04 75.200 217,344 -15,550 0.13% 16,344,269
2011-04-04 2011-03-31 62.800 232,894 -150 0.14% 14,625,743
2011-04-01 2011-03-30 63.200 233,044 +488 0.14% 14,728,381
2011-03-30 2011-03-28 64.000 232,556 -1,250 0.14% 14,883,584
2011-03-29 2011-03-25 65.200 233,806 -1,250 0.14% 15,244,151
2011-03-28 2011-03-24 65.200 235,056 -11,250 0.14% 15,325,651
2011-03-25 2011-03-23 65.600 246,306 -125 0.15% 16,157,674
2011-03-24 2011-03-22 66.800 246,431 -12,600 0.15% 16,461,591
2011-03-23 2011-03-21 67.200 259,031 -900 0.16% 17,406,883
2011-03-22 2011-03-18 65.200 259,931 +425 0.16% 16,947,501
2011-03-21 2011-03-17 63.200 259,506 +2,800 0.16% 16,400,779
2011-03-18 2011-03-16 64.800 256,706 -1,175 0.16% 16,634,549
2011-03-17 2011-03-15 61.200 257,881 +100 0.16% 15,782,317
2011-03-16 2011-03-14 64.000 257,781 +275 0.16% 16,497,984
2011-03-15 2011-03-11 64.800 257,506 +2,400 0.16% 16,686,389
2011-03-14 2011-03-10 67.200 255,106 -875 0.15% 17,143,123
2011-03-11 2011-03-09 66.800 255,981 +4,750 0.15% 17,099,531
2011-03-10 2011-03-08 66.800 251,231 +2,375 0.15% 16,782,231
2011-03-09 2011-03-07 66.000 248,856 +12,500 0.15% 16,424,496
2011-03-08 2011-03-04 69.200 236,356 -925 0.14% 16,355,835
2011-03-07 2011-03-03 68.000 237,281 +13,575 0.14% 16,135,108
2011-03-04 2011-03-02 65.600 223,706 +19,450 0.14% 14,675,114
2011-03-03 2011-03-01 65.200 204,256 +4,725 0.12% 13,317,491
2011-03-02 2011-02-28 60.400 199,531 +1,500 0.12% 12,051,672
2011-03-01 2011-02-25 61.600 198,031 -25 0.12% 12,198,710
2011-02-28 2011-02-24 60.400 198,056 -6,450 0.12% 11,962,582
2011-02-25 2011-02-23 67.600 204,506 +800 0.12% 13,824,606
2011-02-24 2011-02-22 68.800 203,706 +2,100 0.12% 14,014,973
2011-02-23 2011-02-21 72.400 201,606 -250 0.12% 14,596,274
2011-02-22 2011-02-18 74.400 201,856 +2,900 0.12% 15,018,086
2011-02-21 2011-02-17 78.000 198,956 +750 0.12% 15,518,568
2011-02-18 2011-02-16 73.200 198,206 -2,575 0.12% 14,508,679
2011-02-17 2011-02-15 76.400 200,781 +6,000 0.12% 15,339,668
2011-02-16 2011-02-14 80.400 194,781 +3,275 0.12% 15,660,392
2011-02-15 2011-02-11 79.600 191,506 +1,900 0.12% 15,243,878
2011-02-14 2011-02-10 85.200 189,606 +125 0.11% 16,154,431
2011-02-11 2011-02-09 89.200 189,481 +750 0.11% 16,901,705
2011-02-09 2011-02-07 90.000 188,731 +250 0.11% 16,985,790
2011-02-08 2011-02-02 90.000 188,481 +775 0.11% 16,963,290
2011-02-07 2011-01-31 87.600 187,706 -350 0.11% 16,443,046
2011-02-01 2011-01-28 91.200 188,056 +450 0.11% 17,150,707
2011-01-28 2011-01-26 91.200 187,606 -600 0.11% 17,109,667
2011-01-27 2011-01-25 92.400 188,206 +1,000 0.12% 17,390,234
2011-01-26 2011-01-24 91.600 187,206 +2,850 0.12% 17,148,070
2011-01-25 2011-01-21 94.800 184,356 -625 0.12% 17,476,949
2011-01-21 2011-01-19 98.000 184,981 +3,925 0.12% 18,128,138
2011-01-20 2011-01-18 95.600 181,056 -475 0.12% 17,308,954
2011-01-19 2011-01-17 97.600 181,531 -1,250 0.12% 17,717,426
2011-01-18 2011-01-14 98.400 182,781 -250 0.12% 17,985,650
2011-01-17 2011-01-13 98.800 183,031 +250 0.12% 18,083,463
2011-01-14 2011-01-12 100.000 182,781 -375 0.12% 18,278,100
2011-01-11 2011-01-07 99.200 183,156 -2,675 0.12% 18,169,075
2011-01-10 2011-01-06 98.400 185,831 +350 0.12% 18,285,770
2011-01-07 2011-01-05 99.200 185,481 +500 0.12% 18,399,715
2011-01-06 2011-01-04 100.800 184,981 -450 0.12% 18,646,085
2011-01-05 2011-01-03 96.800 185,431 -250 0.12% 17,949,721
2011-01-04 2010-12-31 92.800 185,681 -900 0.12% 17,231,197
2011-01-03 2010-12-29 91.200 186,581 +325 0.12% 17,016,187
2010-12-30 2010-12-28 89.600 186,256 +200 0.12% 16,688,538
2010-12-29 2010-12-24 91.600 186,056 -625 0.12% 17,042,730
2010-12-28 2010-12-22 92.000 186,681 +750 0.12% 17,174,652
2010-12-23 2010-12-21 91.600 185,931 +1,375 0.12% 17,031,280
2010-12-22 2010-12-20 89.600 184,556 +3,075 0.12% 16,536,218
2010-12-21 2010-12-17 94.800 181,481 +750 0.12% 17,204,399
2010-12-20 2010-12-16 95.200 180,731 +500 0.12% 17,205,591
2010-12-17 2010-12-15 96.000 180,231 +750 0.12% 17,302,176
2010-12-15 2010-12-13 96.400 179,481 +1,250 0.12% 17,301,968
2010-12-14 2010-12-10 98.400 178,231 +875 0.12% 17,537,930
2010-12-13 2010-12-09 100.400 177,356 +375 0.12% 17,806,542
2010-12-10 2010-12-08 101.600 176,981 -100 0.12% 17,981,270
2010-12-09 2010-12-07 102.000 177,081 +225 0.12% 18,062,262
2010-12-08 2010-12-06 100.400 176,856 +1,000 0.12% 17,756,342
2010-12-07 2010-12-03 102.800 175,856 +250 0.12% 18,077,997
2010-12-06 2010-12-02 105.200 175,606 +1,500 0.12% 18,473,751
2010-12-03 2010-12-01 100.000 174,106 -250 0.11% 17,410,600
2010-12-02 2010-11-30 100.400 174,356 +1,550 0.11% 17,505,342
2010-12-01 2010-11-29 101.600 172,806 +3,675 0.11% 17,557,090
2010-11-30 2010-11-26 108.400 169,131 +400 0.11% 18,333,800
2010-11-29 2010-11-25 107.200 168,731 +1,575 0.11% 18,087,963
2010-11-26 2010-11-24 108.400 167,156 +5,250 0.11% 18,119,710
2010-11-25 2010-11-23 107.200 161,906 +2,050 0.11% 17,356,323
2010-11-24 2010-11-22 112.000 159,856 +1,725 0.10% 17,903,872
2010-11-23 2010-11-19 114.400 158,131 +500 0.10% 18,090,186
2010-11-22 2010-11-18 114.000 157,631 -375 0.10% 17,969,934
2010-11-19 2010-11-17 110.400 158,006 +2,675 0.10% 17,443,862
2010-11-18 2010-11-16 114.000 155,331 +1,225 0.10% 17,707,734
2010-11-17 2010-11-15 115.600 154,106 +2,750 0.10% 17,814,654
2010-11-16 2010-11-12 116.400 151,356 +5,400 0.10% 17,617,838
2010-11-15 2010-11-11 120.000 145,956 +2,700 0.10% 17,514,720
2010-11-12 2010-11-10 122.800 143,256 +600 0.09% 17,591,837
2010-11-11 2010-11-09 122.400 142,656 +2,400 0.09% 17,461,094
2010-11-10 2010-11-08 124.400 140,256 +6,050 0.09% 17,447,846
2010-11-09 2010-11-05 122.800 134,206 +975 0.09% 16,480,497
2010-11-08 2010-11-04 124.000 133,231 +1,675 0.09% 16,520,644
2010-11-05 2010-11-03 122.000 131,556 -125 0.09% 16,049,832
2010-11-04 2010-11-02 123.600 131,681 +100 0.09% 16,275,772
2010-11-03 2010-11-01 122.800 131,581 +2,000 0.09% 16,158,147
2010-11-02 2010-10-29 118.800 129,581 +1,725 0.08% 15,394,223
2010-11-01 2010-10-28 123.600 127,856 +400 0.08% 15,803,002
2010-10-29 2010-10-27 122.800 127,456 +2,725 0.08% 15,651,597
2010-10-28 2010-10-26 125.600 124,731 +1,625 0.08% 15,666,214
2010-10-27 2010-10-25 130.000 123,106 -3,600 0.08% 16,003,780
2010-10-26 2010-10-22 130.400 126,706 -300 0.08% 16,522,462
2010-10-25 2010-10-21 124.800 127,006 +3,925 0.08% 15,850,349
2010-10-22 2010-10-20 126.000 123,081 +1,250 0.08% 15,508,206
2010-10-21 2010-10-19 128.400 121,831 +9,975 0.08% 15,643,100
2010-10-20 2010-10-18 129.200 111,856 -650 0.07% 14,451,795
2010-10-19 2010-10-15 134.000 112,506 +350 0.07% 15,075,804
2010-10-18 2010-10-14 132.000 112,156 -2,825 0.07% 14,804,592
2010-10-15 2010-10-13 128.400 114,981 -1,525 0.08% 14,763,560
2010-10-14 2010-10-12 128.000 116,506 +1,400 0.08% 14,912,768
2010-10-13 2010-10-11 129.600 115,106 +125 0.08% 14,917,738
2010-10-12 2010-10-08 129.200 114,981 +2,275 0.08% 14,855,545
2010-10-11 2010-10-07 133.600 112,706 -750 0.07% 15,057,522
2010-10-08 2010-10-06 135.200 113,456 +4,550 0.07% 15,339,251
2010-10-07 2010-10-05 129.600 108,906 -175 0.07% 14,114,218
2010-10-06 2010-10-04 128.000 109,081 +275 0.07% 13,962,368
2010-10-05 2010-09-30 128.800 108,806 +1,625 0.07% 14,014,213
2010-10-04 2010-09-29 128.000 107,181 +4,825 0.07% 13,719,168
2010-09-30 2010-09-28 124.000 102,356 +1,425 0.07% 12,692,144
2010-09-29 2010-09-27 126.800 100,931 -100 0.07% 12,798,051
2010-09-28 2010-09-24 124.400 101,031 +2,325 0.07% 12,568,256
2010-09-27 2010-09-22 126.000 98,706 +775 0.06% 12,436,956
2010-09-24 2010-09-21 127.600 97,931 +1,900 0.06% 12,495,996
2010-09-22 2010-09-20 132.000 96,031 -3,000 0.06% 12,676,092
2010-09-21 2010-09-17 132.800 99,031 -2,800 0.06% 13,151,317
2010-09-20 2010-09-16 126.000 101,831 -575 0.07% 12,830,706
2010-09-17 2010-09-15 132.000 102,406 -1,900 0.07% 13,517,592
2010-09-16 2010-09-14 126.000 104,306 +1,425 0.07% 13,142,556
2010-09-15 2010-09-13 122.000 102,881 -325 0.07% 12,551,482
2010-09-14 2010-09-10 120.800 103,206 +4,875 0.07% 12,467,285
2010-09-13 2010-09-09 121.200 98,331 -1,000 0.06% 11,917,717
2010-09-10 2010-09-08 120.400 99,331 -200 0.07% 11,959,452
2010-09-09 2010-09-07 123.600 99,531 +395 0.07% 12,302,032
2010-09-08 2010-09-06 122.400 99,136 +150 0.06% 12,134,246
2010-09-07 2010-09-03 120.000 98,986 +2,150 0.06% 11,878,320
2010-09-06 2010-09-02 121.200 96,836 +1,875 0.06% 11,736,523
2010-09-03 2010-09-01 121.600 94,961 +525 0.06% 11,547,258
2010-09-02 2010-08-31 122.800 94,436 -325 0.06% 11,596,741
2010-09-01 2010-08-30 119.200 94,761 -375 0.06% 11,295,511
2010-08-31 2010-08-27 119.200 95,136 +1,075 0.06% 11,340,211
2010-08-30 2010-08-26 120.800 94,061 -100 0.06% 11,362,569
2010-08-27 2010-08-25 124.800 94,161 +150 0.06% 11,751,293
2010-08-26 2010-08-24 130.000 94,011 -725 0.06% 12,221,430
2010-08-25 2010-08-23 131.200 94,736 -225 0.06% 12,429,363
2010-08-24 2010-08-20 134.400 94,961 -600 0.06% 12,762,758
2010-08-23 2010-08-19 130.400 95,561 -650 0.06% 12,461,154
2010-08-20 2010-08-18 130.000 96,211 +1,700 0.06% 12,507,430
2010-08-19 2010-08-17 133.600 94,511 -1,150 0.06% 12,626,670
2010-08-18 2010-08-16 138.000 95,661 -3,600 0.06% 13,201,218
2010-08-17 2010-08-13 141.200 99,261 -575 0.07% 14,015,653
2010-08-16 2010-08-12 133.200 99,836 -2,675 0.07% 13,298,155
2010-08-13 2010-08-11 128.800 102,511 -2,700 0.07% 13,203,417
2010-08-12 2010-08-10 129.200 105,211 -2,700 0.07% 13,593,261
2010-08-11 2010-08-09 123.200 107,911 +200 0.07% 13,294,635
2010-08-10 2010-08-06 118.000 107,711 -250 0.07% 12,709,898
2010-08-09 2010-08-05 118.800 107,961 -525 0.07% 12,825,767
2010-08-06 2010-08-04 118.400 108,486 -325 0.07% 12,844,742
2010-08-05 2010-08-03 119.200 108,811 +1,750 0.07% 12,970,271
2010-08-04 2010-08-02 121.600 107,061 +125 0.07% 13,018,618
2010-08-02 2010-07-29 115.600 106,936 -1,250 0.07% 12,361,802
2010-07-30 2010-07-28 114.400 108,186 +250 0.07% 12,376,478
2010-07-29 2010-07-27 115.200 107,936 -675 0.07% 12,434,227
2010-07-28 2010-07-26 112.400 108,611 -250 0.07% 12,207,876
2010-07-27 2010-07-23 116.400 108,861 -2,700 0.07% 12,671,420
2010-07-26 2010-07-22 114.800 111,561 -225 0.07% 12,807,203
2010-07-23 2010-07-21 111.600 111,786 +800 0.07% 12,475,318
2010-07-22 2010-07-20 110.800 110,986 +250 0.07% 12,297,249
2010-07-21 2010-07-19 108.400 110,736 +125 0.07% 12,003,782
2010-07-19 2010-07-15 110.000 110,611 +350 0.07% 12,167,210
2010-07-16 2010-07-14 113.200 110,261 -800 0.07% 12,481,545
2010-07-15 2010-07-13 112.000 111,061 +750 0.07% 12,438,832
2010-07-14 2010-07-12 112.800 110,311 -100 0.07% 12,443,081
2010-07-13 2010-07-09 114.000 110,411 +300 0.07% 12,586,854
2010-07-12 2010-07-08 111.600 110,111 +1,100 0.07% 12,288,388
2010-07-09 2010-07-07 112.000 109,011 +375 0.07% 12,209,232
2010-07-08 2010-07-06 114.800 108,636 +250 0.07% 12,471,413
2010-07-07 2010-07-05 107.200 108,386 +2,625 0.07% 11,618,979
2010-07-06 2010-07-02 108.000 105,761 +375 0.07% 11,422,188
2010-07-05 2010-06-30 110.000 105,386 +675 0.07% 11,592,460
2010-07-02 2010-06-29 108.800 104,711 +925 0.07% 11,392,557
2010-06-30 2010-06-28 111.600 103,786 +1,875 0.07% 11,582,518
2010-06-29 2010-06-25 116.000 101,911 -825 0.07% 11,821,676
2010-06-28 2010-06-24 119.600 102,736 +475 0.07% 12,287,226
2010-06-25 2010-06-23 124.800 102,261 -75 0.07% 12,762,173
2010-06-24 2010-06-22 126.800 102,336 -775 0.07% 12,976,205
2010-06-23 2010-06-21 129.600 103,111 -1,250 0.07% 13,363,186
2010-06-22 2010-06-18 126.800 104,361 +400 0.07% 13,232,975
2010-06-21 2010-06-17 122.000 103,961 -1,450 0.07% 12,683,242
2010-06-18 2010-06-15 118.400 105,411 -2,350 0.07% 12,480,662
2010-06-17 2010-06-14 117.200 107,761 -250 0.07% 12,629,589
2010-06-15 2010-06-11 112.000 108,011 -2,000 0.07% 12,097,232
2010-06-14 2010-06-10 106.800 110,011 -250 0.07% 11,749,175
2010-06-11 2010-06-09 105.200 110,261 -250 0.07% 11,599,457
2010-06-10 2010-06-08 105.600 110,511 +575 0.07% 11,669,962
2010-06-09 2010-06-07 107.200 109,936 +875 0.07% 11,785,139
2010-06-07 2010-06-03 110.400 109,061 +500 0.07% 12,040,334
2010-06-04 2010-06-02 109.200 108,561 +250 0.07% 11,854,861
2010-06-03 2010-06-01 110.800 108,311 -2,825 0.07% 12,000,859
2010-06-02 2010-05-31 114.400 111,136 +3,550 0.07% 12,713,958
2010-06-01 2010-05-28 114.400 107,586 +800 0.07% 12,307,838
2010-05-31 2010-05-27 108.800 106,786 +1,125 0.07% 11,618,317
2010-05-28 2010-05-26 104.000 105,661 -250 0.07% 10,988,744
2010-05-27 2010-05-25 105.600 105,911 +250 0.07% 11,184,202
2010-05-26 2010-05-24 109.200 105,661 +1,550 0.07% 11,538,181
2010-05-25 2010-05-20 107.200 104,111 +1,050 0.07% 11,160,699
2010-05-24 2010-05-19 115.600 103,061 -75 0.07% 11,913,852
2010-05-20 2010-05-18 120.400 103,136 -50 0.07% 12,417,574
2010-05-19 2010-05-17 121.200 103,186 -350 0.07% 12,506,143
2010-05-17 2010-05-13 128.000 103,536 -4,925 0.07% 13,252,608
2010-05-14 2010-05-12 127.200 108,461 -1,000 0.07% 13,796,239
2010-05-13 2010-05-11 126.000 109,461 +875 0.07% 13,792,086
2010-05-12 2010-05-10 128.800 108,586 +3,000 0.07% 13,985,877
2010-05-11 2010-05-07 124.400 105,586 -575 0.07% 13,134,898
2010-05-10 2010-05-06 130.000 106,161 -1,450 0.07% 13,800,930
2010-05-07 2010-05-05 132.800 107,611 +925 0.07% 14,290,741
2010-05-06 2010-05-04 137.600 106,686 +775 0.07% 14,679,994
2010-05-05 2010-05-03 140.800 105,911 +250 0.07% 14,912,269
2010-05-04 2010-04-30 145.600 105,661 -125 0.07% 15,384,242
2010-04-29 2010-04-27 146.800 105,786 +375 0.07% 15,529,385
2010-04-28 2010-04-26 149.200 105,411 +25 0.07% 15,727,321
2010-04-27 2010-04-23 145.600 105,386 -2,375 0.07% 15,344,202
2010-04-26 2010-04-22 146.000 107,761 +1,025 0.07% 15,733,106
2010-04-23 2010-04-21 146.400 106,736 +950 0.07% 15,626,150
2010-04-22 2010-04-20 146.800 105,786 +3,500 0.07% 15,529,385
2010-04-21 2010-04-19 148.400 102,286 -1,725 0.07% 15,179,242
2010-04-20 2010-04-16 152.400 104,011 -500 0.07% 15,851,276
2010-04-19 2010-04-15 156.400 104,511 -1,500 0.07% 16,345,520
2010-04-16 2010-04-14 155.600 106,011 -1,075 0.07% 16,495,312
2010-04-15 2010-04-13 156.400 107,086 +5,050 0.07% 16,748,250
2010-04-14 2010-04-12 160.800 102,036 -1,625 0.07% 16,407,389
2010-04-13 2010-04-09 164.400 103,661 -625 0.07% 17,041,868
2010-04-12 2010-04-08 160.800 104,286 -2,400 0.07% 16,769,189
2010-04-09 2010-04-07 165.200 106,686 +450 0.07% 17,624,527
2010-04-08 2010-04-01 153.600 106,236 -1,025 0.07% 16,317,850
2010-04-07 2010-03-31 143.600 107,261 -150 0.07% 15,402,680
2010-04-01 2010-03-30 146.000 107,411 -750 0.07% 15,682,006
2010-03-31 2010-03-29 143.200 108,161 +1,000 0.07% 15,488,655
2010-03-30 2010-03-26 144.000 107,161 +475 0.07% 15,431,184
2010-03-29 2010-03-25 132.800 106,686 +1,925 0.07% 14,167,901
2010-03-26 2010-03-24 137.200 104,761 +475 0.07% 14,373,209
2010-03-25 2010-03-23 136.400 104,286 +550 0.07% 14,224,610
2010-03-24 2010-03-22 139.600 103,736 +700 0.07% 14,481,546
2010-03-23 2010-03-19 143.600 103,036 +1,625 0.07% 14,795,970
2010-03-22 2010-03-18 145.600 101,411 -500 0.07% 14,765,442
2010-03-19 2010-03-17 147.200 101,911 +750 0.07% 15,001,299
2010-03-18 2010-03-16 142.800 101,161 -825 0.07% 14,445,791
2010-03-17 2010-03-15 146.000 101,986 +225 0.07% 14,889,956
2010-03-16 2010-03-12 148.800 101,761 +750 0.07% 15,142,037
2010-03-15 2010-03-11 149.600 101,011 +1,450 0.07% 15,111,246
2010-03-12 2010-03-10 151.200 99,561 +2,000 0.07% 15,053,623
2010-03-11 2010-03-09 150.400 97,561 +44 0.06% 14,673,174
2010-03-10 2010-03-08 150.400 97,517 -1,750 0.06% 14,666,557
2010-03-09 2010-03-05 150.800 99,267 -375 0.07% 14,969,464
2010-03-08 2010-03-04 148.400 99,642 -775 0.07% 14,786,873
2010-03-05 2010-03-03 151.200 100,417 -5,200 0.07% 15,183,050
2010-03-04 2010-03-02 150.800 105,617 -250 0.07% 15,927,044
2010-03-03 2010-03-01 146.800 105,867 -1,025 0.07% 15,541,276
2010-03-02 2010-02-26 144.400 106,892 +100 0.07% 15,435,205
2010-03-01 2010-02-25 140.000 106,792 -375 0.07% 14,950,880
2010-02-26 2010-02-24 142.000 107,167 -125 0.07% 15,217,714
2010-02-25 2010-02-23 140.800 107,292 -4,250 0.07% 15,106,714
2010-02-24 2010-02-22 139.200 111,542 +275 0.07% 15,526,646
2010-02-23 2010-02-19 136.000 111,267 +1,350 0.07% 15,132,312
2010-02-22 2010-02-18 140.800 109,917 -250 0.07% 15,476,314
2010-02-19 2010-02-17 143.200 110,167 +300 0.07% 15,775,914
2010-02-18 2010-02-12 140.800 109,867 -1,500 0.07% 15,469,274
2010-02-17 2010-02-11 142.800 111,367 -400 0.07% 15,903,208
2010-02-12 2010-02-10 138.400 111,767 +250 0.07% 15,468,553
2010-02-11 2010-02-09 134.000 111,517 +475 0.07% 14,943,278
2010-02-10 2010-02-08 135.200 111,042 -375 0.07% 15,012,878
2010-02-09 2010-02-05 140.000 111,417 -750 0.07% 15,598,380
2010-02-05 2010-02-03 152.000 112,167 -100 0.07% 17,049,384
2010-02-04 2010-02-02 148.000 112,267 +2,000 0.07% 16,615,516
2010-02-03 2010-02-01 148.800 110,267 +775 0.07% 16,407,730
2010-02-02 2010-01-29 152.800 109,492 -1,875 0.07% 16,730,378
2010-02-01 2010-01-28 148.800 111,367 +3,600 0.07% 16,571,410
2010-01-29 2010-01-27 146.400 107,767 +5,575 0.07% 15,777,089
2010-01-28 2010-01-26 153.600 102,192 -950 0.07% 15,696,691
2010-01-27 2010-01-25 161.600 103,142 +750 0.07% 16,667,747
2010-01-26 2010-01-22 166.000 102,392 +725 0.07% 16,997,072
2010-01-25 2010-01-21 166.400 101,667 +2,550 0.07% 16,917,389
2010-01-22 2010-01-20 177.200 99,117 +1,100 0.06% 17,563,532
2010-01-21 2010-01-19 180.800 98,017 +3,375 0.06% 17,721,474
2010-01-20 2010-01-18 178.400 94,642 -100 0.06% 16,884,133
2010-01-19 2010-01-15 180.400 94,742 +825 0.06% 17,091,457
2010-01-18 2010-01-14 184.000 93,917 +300 0.06% 17,280,728
2010-01-15 2010-01-13 183.200 93,617 -1,475 0.06% 17,150,634
2010-01-14 2010-01-12 192.400 95,092 -1,825 0.06% 18,295,701
2010-01-13 2010-01-11 185.600 96,917 +1,450 0.06% 17,987,795
2010-01-12 2010-01-08 179.200 95,467 -2,200 0.06% 17,107,686
2010-01-11 2010-01-07 182.000 97,667 +25 0.06% 17,775,394
2010-01-08 2010-01-06 180.000 97,642 -950 0.06% 17,575,560
2010-01-07 2010-01-05 184.400 98,592 -3,950 0.06% 18,180,365
2010-01-06 2010-01-04 162.800 102,542 +1,800 0.07% 16,693,838
2010-01-05 2009-12-31 159.200 100,742 +2,950 0.07% 16,038,126
2010-01-04 2009-12-29 159.600 97,792 +2,850 0.06% 15,607,603
2009-12-30 2009-12-28 161.200 94,942 +25 0.06% 15,304,650
2009-12-29 2009-12-24 162.400 94,917 +5,650 0.06% 15,414,521
2009-12-28 2009-12-22 157.200 89,267 -5,075 0.06% 14,032,772
2009-12-23 2009-12-21 158.400 94,342 -1,075 0.06% 14,943,773
2009-12-22 2009-12-18 165.600 95,417 -4,125 0.06% 15,801,055
2009-12-21 2009-12-17 160.000 99,542 +5,975 0.07% 15,926,720
2009-12-18 2009-12-16 189.200 93,567 +7,275 0.06% 17,702,876
2009-12-17 2009-12-15 210.000 86,292 -1,700 0.06% 18,121,320
2009-12-16 2009-12-14 216.400 87,992 -1,075 0.06% 19,041,469
2009-12-15 2009-12-11 212.000 89,067 +2,185 0.06% 18,882,204
2009-12-14 2009-12-10 219.200 86,882 +650 0.06% 19,044,534
2009-12-11 2009-12-09 210.800 86,232 -2,075 0.06% 18,177,706
2009-12-10 2009-12-08 209.600 88,307 -50 0.06% 18,509,147
2009-12-09 2009-12-07 216.400 88,357 +2,950 0.06% 19,120,455
2009-12-08 2009-12-04 219.600 85,407 +3,600 0.06% 18,755,377
2009-12-07 2009-12-03 218.800 81,807 +3,275 0.05% 17,899,372
2009-12-04 2009-12-02 207.600 78,532 -4,375 0.05% 16,303,243
2009-12-03 2009-12-01 207.600 82,907 +3,000 0.05% 17,211,493
2009-12-02 2009-11-30 188.000 79,907 -775 0.05% 15,022,516
2009-12-01 2009-11-27 180.000 80,682 -9,250 0.05% 14,522,760
2009-11-30 2009-11-26 184.400 89,932 +5,275 0.06% 16,583,461
2009-11-27 2009-11-25 190.800 84,657 +400 0.06% 16,152,556
2009-11-26 2009-11-24 180.000 84,257 +3,316 0.06% 15,166,260
2009-11-25 2009-11-23 177.200 80,941 -800 0.05% 14,342,745
2009-11-24 2009-11-20 182.400 81,741 +250 0.05% 14,909,558
2009-11-23 2009-11-19 193.200 81,491 -300 0.05% 15,744,061
2009-11-20 2009-11-18 191.200 81,791 -1,750 0.05% 15,638,439
2009-11-19 2009-11-17 191.200 83,541 -6,275 0.05% 15,973,039
2009-11-18 2009-11-16 172.000 89,816 -3,500 0.06% 15,448,352
2009-11-17 2009-11-13 166.800 93,316 +5,175 0.06% 15,565,109
2009-11-16 2009-11-12 167.200 88,141 -6,825 0.06% 14,737,175
2009-11-13 2009-11-11 147.600 94,966 -7,250 0.06% 14,016,982
2009-11-12 2009-11-10 147.600 102,216 -150 0.07% 15,087,082
2009-11-11 2009-11-09 151.600 102,366 -23,050 0.07% 15,518,686
2009-11-10 2009-11-06 137.200 125,416 +650 0.08% 17,207,075
2009-11-09 2009-11-05 134.800 124,766 +249 0.08% 16,818,457
2009-11-06 2009-11-04 136.800 124,517 -4,650 0.08% 17,033,926
2009-11-05 2009-11-03 137.600 129,167 -3,700 0.08% 17,773,379
2009-11-04 2009-11-02 132.800 132,867 -350 0.09% 17,644,738
2009-11-03 2009-10-30 133.600 133,217 -4,150 0.09% 17,797,791
2009-11-02 2009-10-29 131.200 137,367 +2,175 0.09% 18,022,550
2009-10-30 2009-10-28 138.000 135,192 +50 0.09% 18,656,496
2009-10-29 2009-10-27 140.400 135,142 -3,275 0.09% 18,973,937
2009-10-28 2009-10-23 131.200 138,417 -15,100 0.09% 18,160,310
2009-10-27 2009-10-22 124.400 153,517 -50 0.10% 19,097,515
2009-10-23 2009-10-21 124.000 153,567 -475 0.10% 19,042,308
2009-10-22 2009-10-20 123.200 154,042 -2,525 0.10% 18,977,974
2009-10-21 2009-10-19 122.400 156,567 -2,000 0.10% 19,163,801
2009-10-20 2009-10-16 124.000 158,567 +825 0.10% 19,662,308
2009-10-19 2009-10-15 124.400 157,742 -525 0.10% 19,623,105
2009-10-16 2009-10-14 126.400 158,267 -3,900 0.10% 20,004,949
2009-10-15 2009-10-13 124.400 162,167 -1,850 0.11% 20,173,575
2009-10-14 2009-10-12 123.600 164,017 +6,125 0.11% 20,272,501
2009-10-13 2009-10-09 125.600 157,892 -8,100 0.10% 19,831,235
2009-10-12 2009-10-08 110.800 165,992 -5,500 0.11% 18,391,914
2009-10-09 2009-10-07 111.600 171,492 -1,000 0.11% 19,138,507
2009-10-07 2009-10-05 107.200 172,492 -250 0.11% 18,491,142
2009-10-06 2009-10-02 107.600 172,742 -1,125 0.11% 18,587,039
2009-10-05 2009-09-30 110.000 173,867 -3,950 0.11% 19,125,370
2009-10-02 2009-09-29 108.800 177,817 +225 0.12% 19,346,490
2009-09-30 2009-09-28 107.200 177,592 -675 0.12% 19,037,862
2009-09-29 2009-09-25 108.800 178,267 +425 0.12% 19,395,450
2009-09-28 2009-09-24 109.200 177,842 +2,775 0.12% 19,420,346
2009-09-25 2009-09-23 111.600 175,067 +1,200 0.11% 19,537,477
2009-09-24 2009-09-22 111.600 173,867 +2,125 0.11% 19,403,557
2009-09-23 2009-09-21 112.400 171,742 -750 0.11% 19,303,801
2009-09-22 2009-09-18 112.800 172,492 -700 0.11% 19,457,098
2009-09-21 2009-09-17 115.200 173,192 +1,075 0.11% 19,951,718
2009-09-18 2009-09-16 115.200 172,117 -250 0.11% 19,827,878
2009-09-17 2009-09-15 115.600 172,367 -400 0.11% 19,925,625
2009-09-16 2009-09-14 116.000 172,767 +50 0.11% 20,040,972
2009-09-15 2009-09-11 115.200 172,717 -4,175 0.11% 19,896,998
2009-09-14 2009-09-10 113.200 176,892 +1,200 0.12% 20,024,174
2009-09-11 2009-09-09 111.600 175,692 -375 0.12% 19,607,227
2009-09-10 2009-09-08 115.200 176,067 +850 0.12% 20,282,918
2009-09-09 2009-09-07 114.400 175,217 +1,000 0.11% 20,044,825
2009-09-08 2009-09-04 113.600 174,217 +875 0.11% 19,791,051
2009-09-07 2009-09-03 112.800 173,342 +50 0.11% 19,552,978
2009-09-04 2009-09-02 112.000 173,292 -250 0.11% 19,408,704
2009-09-03 2009-09-01 114.800 173,542 -350 0.11% 19,922,622
2009-09-02 2009-08-31 110.000 173,892 -675 0.11% 19,128,120
2009-09-01 2009-08-28 112.800 174,567 +250 0.11% 19,691,158
2009-08-31 2009-08-27 115.600 174,317 -1,875 0.11% 20,151,045
2009-08-28 2009-08-26 117.600 176,192 -875 0.12% 20,720,179
2009-08-27 2009-08-25 117.200 177,067 -1,650 0.12% 20,752,252
2009-08-26 2009-08-24 116.400 178,717 -2,200 0.12% 20,802,659
2009-08-25 2009-08-21 110.400 180,917 -1,505 0.12% 19,973,237
2009-08-24 2009-08-20 110.400 182,422 -125 0.12% 20,139,389
2009-08-21 2009-08-19 110.400 182,547 -3,050 0.12% 20,153,189
2009-08-20 2009-08-18 109.200 185,597 +2,900 0.12% 20,267,192
2009-08-19 2009-08-17 110.400 182,697 +2,975 0.12% 20,169,749
2009-08-18 2009-08-14 116.000 179,722 -1,500 0.12% 20,847,752
2009-08-17 2009-08-13 115.600 181,222 +375 0.12% 20,949,263
2009-08-14 2009-08-12 113.600 180,847 +5,575 0.12% 20,544,219
2009-08-13 2009-08-11 118.400 175,272 -175 0.11% 20,752,205
2009-08-12 2009-08-10 113.200 175,447 +2,100 0.11% 19,860,600
2009-08-11 2009-08-07 112.800 173,347 +1,500 0.11% 19,553,542
2009-08-10 2009-08-06 115.600 171,847 -2,550 0.11% 19,865,513
2009-08-07 2009-08-05 117.600 174,397 +400 0.11% 20,509,087
2009-08-06 2009-08-04 118.400 173,997 -4,563 0.11% 20,601,245
2009-08-05 2009-08-03 120.800 178,560 +5,350 0.12% 21,570,048
2009-08-04 2009-07-31 119.200 173,210 -1,650 0.11% 20,646,632
2009-08-03 2009-07-30 117.200 174,860 -725 0.11% 20,493,592
2009-07-31 2009-07-29 118.400 175,585 +5,025 0.12% 20,789,264
2009-07-30 2009-07-28 125.200 170,560 -3,500 0.11% 21,354,112
2009-07-29 2009-07-27 124.000 174,060 -3,050 0.11% 21,583,440
2009-07-28 2009-07-24 119.600 177,110 +2,200 0.12% 21,182,356
2009-07-27 2009-07-23 120.800 174,910 +4,425 0.11% 21,129,128
2009-07-24 2009-07-22 122.400 170,485 -2,075 0.11% 20,867,364
2009-07-23 2009-07-21 116.000 172,560 +525 0.11% 20,016,960
2009-07-22 2009-07-20 117.200 172,035 -4,050 0.11% 20,162,502
2009-07-21 2009-07-17 113.200 176,085 -6,675 0.12% 19,932,822
2009-07-20 2009-07-16 110.400 182,760 +275 0.12% 20,176,704
2009-07-17 2009-07-15 112.400 182,485 -2,550 0.12% 20,511,314
2009-07-16 2009-07-14 109.600 185,035 -1,250 0.12% 20,279,836
2009-07-15 2009-07-13 108.000 186,285 +350 0.12% 20,118,780
2009-07-14 2009-07-10 106.400 185,935 +625 0.12% 19,783,484
2009-07-13 2009-07-09 106.400 185,310 -15,425 0.12% 19,716,984
2009-07-10 2009-07-08 108.800 200,735 -50 0.13% 21,839,968
2009-07-09 2009-07-07 109.600 200,785 +700 0.13% 22,006,036
2009-07-08 2009-07-06 112.000 200,085 -450 0.13% 22,409,520
2009-07-07 2009-07-03 111.600 200,535 +2,800 0.13% 22,379,706
2009-07-06 2009-07-02 112.800 197,735 -400 0.13% 22,304,508
2009-07-02 2009-06-29 118.400 198,135 -375 0.13% 23,459,184
2009-06-30 2009-06-26 120.000 198,510 +350 0.13% 23,821,200
2009-06-29 2009-06-25 116.400 198,160 -1,150 0.13% 23,065,824
2009-06-26 2009-06-24 115.200 199,310 -1,325 0.13% 22,960,512
2009-06-25 2009-06-23 113.600 200,635 +200 0.13% 22,792,136
2009-06-24 2009-06-22 118.800 200,435 -450 0.13% 23,811,678
2009-06-23 2009-06-19 122.400 200,885 -2,675 0.13% 24,588,324
2009-06-22 2009-06-18 114.800 203,560 +2,375 0.13% 23,368,688
2009-06-19 2009-06-17 116.800 201,185 -1,225 0.13% 23,498,408
2009-06-18 2009-06-16 119.200 202,410 +1,550 0.13% 24,127,272
2009-06-17 2009-06-15 124.400 200,860 +6,025 0.13% 24,986,984
2009-06-16 2009-06-12 131.200 194,835 +4,075 0.13% 25,562,352
2009-06-15 2009-06-11 133.600 190,760 +22,800 0.13% 25,485,536
2009-06-12 2009-06-10 135.200 167,960 -6,250 0.11% 22,708,192
2009-06-11 2009-06-09 133.200 174,210 +21,200 0.12% 23,204,772
2009-06-10 2009-06-08 135.200 153,010 +23,425 0.10% 20,686,952
2009-06-09 2009-06-05 136.000 129,585 -2,100 0.09% 17,623,560
2009-06-08 2009-06-04 133.200 131,685 +25,900 0.09% 17,540,442
2009-06-05 2009-06-03 134.800 105,785 +5,925 0.07% 14,259,818
2009-06-04 2009-06-02 134.800 99,860 -6,050 0.07% 13,461,128
2009-06-03 2009-06-01 131.600 105,910 -9,025 0.07% 13,937,756
2009-06-02 2009-05-29 127.600 114,935 +275 0.08% 14,665,706
2009-06-01 2009-05-27 122.800 114,660 +825 0.08% 14,080,248
2009-05-29 2009-05-26 122.400 113,835 +2,550 0.08% 13,933,404
2009-05-27 2009-05-25 124.800 111,285 +4,400 0.07% 13,888,368
2009-05-26 2009-05-22 124.800 106,885 +7,150 0.07% 13,339,248
2009-05-25 2009-05-21 126.800 99,735 +10,575 0.07% 12,646,398
2009-05-22 2009-05-20 141.200 89,160 +19,100 0.06% 12,589,392
2009-05-21 2009-05-19 104.400 70,060 -5,200 0.05% 7,314,264
2009-05-20 2009-05-18 103.200 75,260 -600 0.05% 7,766,832
2009-05-19 2009-05-15 101.200 75,860 +1,925 0.05% 7,677,032
2009-05-18 2009-05-14 99.600 73,935 -3,200 0.05% 7,363,926
2009-05-15 2009-05-13 102.400 77,135 -4,375 0.05% 7,898,624
2009-05-14 2009-05-12 100.000 81,510 -3,600 0.05% 8,151,000
2009-05-13 2009-05-11 99.600 85,110 +1,450 0.06% 8,476,956
2009-05-12 2009-05-08 103.200 83,660 -2,525 0.06% 8,633,712
2009-05-11 2009-05-07 101.200 86,185 +2,250 0.06% 8,721,922
2009-05-08 2009-05-06 103.200 83,935 +2,750 0.06% 8,662,092
2009-05-07 2009-05-05 96.400 81,185 +950 0.05% 7,826,234
2009-05-06 2009-05-04 96.400 80,235 -3,825 0.05% 7,734,654
2009-05-05 2009-04-30 89.600 84,060 +8,225 0.06% 7,531,776
2009-05-04 2009-04-29 88.000 75,835 -850 0.05% 6,673,480
2009-04-30 2009-04-28 85.200 76,685 -5,150 0.05% 6,533,562
2009-04-29 2009-04-27 88.000 81,835 +6,050 0.05% 7,201,480
2009-04-28 2009-04-24 95.200 75,785 +1,300 0.05% 7,214,732
2009-04-27 2009-04-23 94.800 74,485 +1,450 0.05% 7,061,178
2009-04-24 2009-04-22 92.400 73,035 -5,325 0.05% 6,748,434
2009-04-23 2009-04-21 96.800 78,360 +8,250 0.05% 7,585,248
2009-04-22 2009-04-20 99.600 70,110 -500 0.05% 6,982,956
2009-04-21 2009-04-17 98.000 70,610 +3,650 0.05% 6,919,780
2009-04-20 2009-04-16 101.200 66,960 +4,975 0.04% 6,776,352
2009-04-17 2009-04-15 108.400 61,985 -9,650 0.04% 6,719,174
2009-04-16 2009-04-14 95.600 71,635 +4,650 0.05% 6,848,306
2009-04-15 2009-04-09 91.600 66,985 +11,850 0.04% 6,135,826
2009-04-14 2009-04-08 90.000 55,135 +2,150 0.04% 4,962,150
2009-04-09 2009-04-07 93.600 52,985 -1,225 0.04% 4,959,396
2009-04-08 2009-04-06 95.600 54,210 -350 0.04% 5,182,476
2009-04-07 2009-04-03 96.400 54,560 +6,125 0.04% 5,259,584
2009-04-06 2009-04-02 94.000 48,435 +900 0.03% 4,552,890
2009-04-02 2009-03-31 89.600 47,535 -2,650 0.03% 4,259,136
2009-04-01 2009-03-30 86.800 50,185 +5,050 0.03% 4,356,058
2009-03-31 2009-03-27 97.200 45,135 -325 0.03% 4,387,122
2009-03-30 2009-03-26 99.600 45,460 +5,125 0.03% 4,527,816
2009-03-27 2009-03-25 98.400 40,335 -900 0.03% 3,968,964
2009-03-26 2009-03-24 94.800 41,235 +1,525 0.03% 3,909,078
2009-03-25 2009-03-23 97.600 39,710 +700 0.03% 3,875,696
2009-03-24 2009-03-20 94.000 39,010 +8,600 0.03% 3,666,940
2009-03-23 2009-03-19 99.600 30,410 -13,925 0.02% 3,028,836
2009-03-20 2009-03-18 82.400 44,335 +625 0.03% 3,653,204
2009-03-18 2009-03-16 83.200 43,710 +1,375 0.03% 3,636,672
2009-03-17 2009-03-13 81.200 42,335 -1,375 0.03% 3,437,602
2009-03-16 2009-03-12 79.600 43,710 +125 0.03% 3,479,316
2009-03-12 2009-03-10 78.800 43,585 -1,000 0.03% 3,434,498
2009-03-11 2009-03-09 76.400 44,585 -700 0.03% 3,406,294
2009-03-10 2009-03-06 78.000 45,285 +2,400 0.03% 3,532,230
2009-03-09 2009-03-05 79.200 42,885 -5,250 0.03% 3,396,492
2009-03-06 2009-03-04 79.600 48,135 -1,175 0.03% 3,831,546
2009-03-05 2009-03-03 78.800 49,310 +150 0.03% 3,885,628
2009-03-04 2009-03-02 79.600 49,160 +250 0.03% 3,913,136
2009-03-03 2009-02-27 84.400 48,910 -3,325 0.03% 4,128,004
2009-03-02 2009-02-26 78.800 52,235 -1,825 0.03% 4,116,118
2009-02-27 2009-02-25 82.000 54,060 +8,550 0.04% 4,432,920
2009-02-26 2009-02-24 82.000 45,510 -725 0.03% 3,731,820
2009-02-25 2009-02-23 85.600 46,235 +2,325 0.03% 3,957,716
2009-02-24 2009-02-20 84.000 43,910 -4,125 0.03% 3,688,440
2009-02-23 2009-02-19 85.600 48,035 +2,050 0.03% 4,111,796
2009-02-20 2009-02-18 86.400 45,985 +2,750 0.03% 3,973,104
2009-02-19 2009-02-17 86.000 43,235 -450 0.03% 3,718,210
2009-02-17 2009-02-13 89.600 43,685 -500 0.03% 3,914,176
2009-02-16 2009-02-12 88.000 44,185 +1,625 0.03% 3,888,280
2009-02-13 2009-02-11 88.400 42,560 +1,450 0.03% 3,762,304
2009-02-12 2009-02-10 93.200 41,110 +1,625 0.03% 3,831,452
2009-02-11 2009-02-09 96.000 39,485 -700 0.03% 3,790,560
2009-02-10 2009-02-06 88.800 40,185 -2,900 0.03% 3,568,428
2009-02-09 2009-02-05 85.600 43,085 +3,825 0.03% 3,688,076
2009-02-06 2009-02-04 87.200 39,260 +25 0.03% 3,423,472
2009-02-05 2009-02-03 82.400 39,235 +250 0.03% 3,232,964
2009-02-04 2009-02-02 83.600 38,985 -2,250 0.03% 3,259,146
2009-02-02 2009-01-29 85.600 41,235 +1,000 0.03% 3,529,716
2009-01-30 2009-01-23 83.600 40,235 -500 0.03% 3,363,646
2009-01-29 2009-01-22 84.000 40,735 -850 0.03% 3,421,740
2009-01-23 2009-01-21 86.000 41,585 -6,175 0.03% 3,576,310
2009-01-22 2009-01-20 84.400 47,760 +1,800 0.03% 4,030,944
2009-01-21 2009-01-19 87.200 45,960 +250 0.03% 4,007,712
2009-01-20 2009-01-16 88.800 45,710 +25 0.03% 4,059,048
2009-01-19 2009-01-15 87.600 45,685 +2,900 0.03% 4,002,006
2009-01-16 2009-01-14 90.400 42,785 +550 0.03% 3,867,764
2009-01-15 2009-01-13 89.200 42,235 +1,250 0.03% 3,767,362
2009-01-14 2009-01-12 93.600 40,985 +1,350 0.03% 3,836,196
2009-01-13 2009-01-09 102.400 39,635 +2,200 0.03% 4,058,624
2009-01-12 2009-01-08 102.400 37,435 -7,500 0.02% 3,833,344
2009-01-09 2009-01-07 113.600 44,935 -2,075 0.03% 5,104,616
2009-01-08 2009-01-06 106.400 47,010 -4,375 0.03% 5,001,864
2009-01-07 2009-01-05 104.000 51,385 +3,913 0.03% 5,344,040
2009-01-06 2009-01-02 101.600 47,472 +11,300 0.03% 4,823,155
2009-01-05 2008-12-31 95.200 36,172 +4,950 0.02% 3,443,574
2009-01-02 2008-12-29 96.000 31,222 -850 0.02% 2,997,312
2008-12-30 2008-12-24 94.400 32,072 +2,250 0.02% 3,027,597
2008-12-29 2008-12-22 100.000 29,822 -675 0.02% 2,982,200
2008-12-23 2008-12-19 104.000 30,497 -1,950 0.02% 3,171,688
2008-12-22 2008-12-18 108.800 32,447 -2,350 0.02% 3,530,234
2008-12-19 2008-12-17 100.800 34,797 +2,675 0.02% 3,507,538
2008-12-18 2008-12-16 99.600 32,122 -6,675 0.02% 3,199,351
2008-12-17 2008-12-15 100.000 38,797 -925 0.03% 3,879,700
2008-12-16 2008-12-12 98.000 39,722 +1,675 0.03% 3,892,756
2008-12-15 2008-12-11 110.000 38,047 -1,950 0.03% 4,185,170
2008-12-12 2008-12-10 108.800 39,997 -2,525 0.03% 4,351,674
2008-12-11 2008-12-09 103.200 42,522 -10,375 0.03% 4,388,270
2008-12-10 2008-12-08 96.400 52,897 +1,350 0.03% 5,099,271
2008-12-09 2008-12-05 92.800 51,547 +350 0.03% 4,783,562
2008-12-08 2008-12-04 91.200 51,197 -625 0.03% 4,669,166
2008-12-05 2008-12-03 88.000 51,822 -925 0.03% 4,560,336
2008-12-04 2008-12-02 84.800 52,747 -250 0.03% 4,472,946
2008-12-03 2008-12-01 86.800 52,997 +5,925 0.04% 4,600,140
2008-12-02 2008-11-28 86.000 47,072 -3,525 0.03% 4,048,192
2008-12-01 2008-11-27 86.000 50,597 +9,150 0.03% 4,351,342
2008-11-28 2008-11-26 85.200 41,447 +9,375 0.03% 3,531,284
2008-11-27 2008-11-25 74.000 32,072 -300 0.02% 2,373,328
2008-11-26 2008-11-24 68.400 32,372 +5,250 0.02% 2,214,245
2008-11-25 2008-11-21 78.000 27,122 +3,205 0.02% 2,115,516
2008-11-24 2008-11-20 80.000 23,917 +6,975 0.02% 1,913,360
2008-11-21 2008-11-19 88.800 16,942 +275 0.01% 1,504,450
2008-11-20 2008-11-18 91.600 16,667 -2,725 0.01% 1,526,697
2008-11-19 2008-11-17 102.800 19,392 +1,250 0.01% 1,993,498
2008-11-18 2008-11-14 108.000 18,142 +4,050 0.01% 1,959,336
2008-11-14 2008-11-12 112.400 14,092 -250 0.01% 1,583,941
2008-11-13 2008-11-11 109.600 14,342 -3,300 0.01% 1,571,883
2008-11-12 2008-11-10 119.200 17,642 +225 0.01% 2,102,926
2008-11-11 2008-11-07 118.800 17,417 +3,100 0.01% 2,069,140
2008-11-10 2008-11-06 114.400 14,317 -675 0.01% 1,637,865
2008-11-07 2008-11-05 115.200 14,992 -4,125 0.01% 1,727,078
2008-11-06 2008-11-04 110.400 19,117 +5,450 0.01% 2,110,517
2008-11-05 2008-11-03 116.400 13,667 -4,425 0.01% 1,590,839
2008-11-04 2008-10-31 128.000 18,092 -800 0.01% 2,315,776
2008-11-03 2008-10-30 124.000 18,892 -3,450 0.01% 2,342,608
2008-10-31 2008-10-29 88.000 22,342 +175 0.01% 1,966,096
2008-10-30 2008-10-28 44.800 22,167 +1,150 0.01% 993,082
2008-10-29 2008-10-27 44.000 21,017 -725 0.01% 924,748
2008-10-28 2008-10-24 56.000 21,742 -700 0.01% 1,217,552
2008-10-27 2008-10-23 72.000 22,442 -3,025 0.01% 1,615,824
2008-10-24 2008-10-22 84.000 25,467 +425 0.02% 2,139,228
2008-10-23 2008-10-21 95.600 25,042 +1,425 0.02% 2,394,015
2008-10-22 2008-10-20 100.000 23,617 -825 0.02% 2,361,700
2008-10-21 2008-10-17 100.000 24,442 +7,075 0.02% 2,444,200
2008-10-20 2008-10-16 104.400 17,367 -3,800 0.01% 1,813,115
2008-10-17 2008-10-15 108.000 21,167 +925 0.01% 2,286,036
2008-10-16 2008-10-14 119.200 20,242 +525 0.01% 2,412,846
2008-10-15 2008-10-13 105.600 19,717 +3,300 0.01% 2,082,115
2008-10-14 2008-10-10 100.000 16,417 +4,675 0.01% 1,641,700
2008-10-10 2008-10-08 126.000 11,742 +275 0.01% 1,479,492
2008-10-09 2008-10-06 140.000 11,467 -7,400 0.01% 1,605,380
2008-10-08 2008-10-03 160.000 18,867 -3,275 0.01% 3,018,720
2008-10-06 2008-10-02 164.800 22,142 -5,925 0.01% 3,649,002
2008-10-03 2008-09-30 163.600 28,067 -350 0.02% 4,591,761
2008-10-02 2008-09-29 154.800 28,417 -925 0.02% 4,398,952
2008-09-30 2008-09-26 158.000 29,342 +525 0.02% 4,636,036
2008-09-29 2008-09-25 156.000 28,817 +125 0.02% 4,495,452
2008-09-26 2008-09-24 159.200 28,692 -2,500 0.02% 4,567,766
2008-09-25 2008-09-23 156.800 31,192 +600 0.02% 4,890,906
2008-09-24 2008-09-22 164.400 30,592 +2,550 0.02% 5,029,325
2008-09-23 2008-09-19 168.000 28,042 +3,350 0.02% 4,711,056
2008-09-22 2008-09-18 165.200 24,692 -5,150 0.02% 4,079,118
2008-09-19 2008-09-17 164.400 29,842 +750 0.02% 4,906,025
2008-09-18 2008-09-16 176.000 29,092 -5,150 0.02% 5,120,192
2008-09-16 2008-09-11 177.600 34,242 -600 0.02% 6,081,379
2008-09-12 2008-09-10 188.000 34,842 +1,050 0.02% 6,550,296
2008-09-11 2008-09-09 182.800 33,792 +1,225 0.02% 6,177,178
2008-09-10 2008-09-08 200.000 32,567 +3,775 0.02% 6,513,400
2008-09-09 2008-09-05 197.200 28,792 -450 0.02% 5,677,782
2008-09-08 2008-09-04 212.000 29,242 +75 0.02% 6,199,304
2008-09-05 2008-09-03 236.000 29,167 -325 0.02% 6,883,412
2008-09-04 2008-09-02 245.600 29,492 +3,800 0.02% 7,243,235
2008-09-03 2008-09-01 226.000 25,692 +1,475 0.02% 5,806,392
2008-09-02 2008-08-29 290.000 24,217 -1,625 0.02% 7,022,930
2008-09-01 2008-08-28 300.000 25,842 +500 0.02% 7,752,600
2008-08-29 2008-08-27 358.000 25,342 +12,475 0.02% 9,072,436
2008-08-28 2008-08-26 288.000 12,867 -4,075 0.01% 3,705,696
2008-08-27 2008-08-25 249.200 16,942 +5,800 0.01% 4,221,946
2008-08-26 2008-08-21 220.000 11,142 -950 0.01% 2,451,240
2008-08-25 2008-08-20 166.400 12,092 +2,050 0.01% 2,012,109
2008-08-21 2008-08-19 124.000 10,042 +8,025 0.01% 1,245,208
2008-08-19 2008-08-15 194.400 2,017 -4,700 0.00% 392,105
2008-08-18 2008-08-14 227.600 6,717 -75 0.00% 1,528,789
2008-08-15 2008-08-13 258.000 6,792 +75 0.00% 1,752,336
2008-08-14 2008-08-12 274.400 6,717 +200 0.00% 1,843,145
2008-08-13 2008-08-11 274.000 6,517 +100 0.00% 1,785,658
2008-08-12 2008-08-08 275.200 6,417 +1,000 0.00% 1,765,958
2008-08-11 2008-08-07 290.400 5,417 -2,475 0.00% 1,573,097
2008-08-08 2008-08-05 316.000 7,892 +175 0.01% 2,493,872
2008-08-07 2008-08-04 330.800 7,717 +1,600 0.01% 2,552,784
2008-08-05 2008-08-01 324.000 6,117 +25 0.00% 1,981,908
2008-08-04 2008-07-31 325.200 6,092 +25 0.00% 1,981,118
2008-07-31 2008-07-29 314.400 6,067 -175 0.00% 1,907,465
2008-07-30 2008-07-28 328.000 6,242 +675 0.00% 2,047,376
2008-07-29 2008-07-25 337.200 5,567 -150 0.00% 1,877,192
2008-07-28 2008-07-24 350.000 5,717 +800 0.00% 2,000,950
2008-07-25 2008-07-23 369.600 4,917 +800 0.00% 1,817,323
2008-07-24 2008-07-22 390.000 4,117 +450 0.00% 1,605,630
2008-07-23 2008-07-21 390.000 3,667 +200 0.00% 1,430,130
2008-07-18 2008-07-16 381.600 3,467 -225 0.00% 1,323,007
2008-07-17 2008-07-15 368.400 3,692 +75 0.00% 1,360,133
2008-07-16 2008-07-14 404.000 3,617 +650 0.00% 1,461,268
2008-07-14 2008-07-10 442.400 2,967 -225 0.00% 1,312,601
2008-07-11 2008-07-09 442.400 3,192 -25 0.00% 1,412,141
2008-07-09 2008-07-07 438.400 3,217 +350 0.00% 1,410,333
2008-07-08 2008-07-04 461.600 2,867 +275 0.00% 1,323,407
2008-07-07 2008-07-03 408.000 2,592 +125 0.00% 1,057,536
2008-07-02 2008-06-27 599.200 2,467 +250 0.00% 1,478,226
2008-06-27 2008-06-25 610.400 2,217 +200 0.00% 1,353,257
2008-06-26 2008-06-24 620.000 2,017 -225 0.00% 1,250,540
2008-06-25 2008-06-23 600.000 2,242 +525 0.00% 1,345,200
2008-06-24 2008-06-20 616.000 1,717 -50 0.00% 1,057,672
2008-06-19 2008-06-17 675.200 1,767 +25 0.00% 1,193,078
2008-06-13 2008-06-11 683.200 1,742 -225 0.00% 1,190,134
2008-06-12 2008-06-10 689.600 1,967 +225 0.00% 1,356,443
2008-06-10 2008-06-05 692.000 1,742 -738 0.00% 1,205,464
2008-06-06 2008-06-04 671.200 2,480 +25 0.00% 1,664,576
2008-06-05 2008-06-03 664.000 2,455 +300 0.00% 1,630,120
2008-06-03 2008-05-30 708.000 2,155 -200 0.00% 1,525,740
2008-05-30 2008-05-28 580.000 2,355 -50 0.00% 1,365,900
2008-05-26 2008-05-22 511.200 2,405 -250 0.00% 1,229,436
2008-05-19 2008-05-15 560.800 2,655 -12 0.00% 1,488,924
2008-05-16 2008-05-14 545.600 2,667 +25 0.00% 1,455,115
2008-05-15 2008-05-13 508.800 2,642 +50 0.00% 1,344,250
2008-05-14 2008-05-09 487.200 2,592 -125 0.00% 1,262,822
2008-05-13 2008-05-08 483.200 2,717 -125 0.00% 1,312,854
2008-05-09 2008-05-07 480.000 2,842 -412 0.00% 1,364,160
2008-05-08 2008-05-06 446.400 3,254 -125 0.00% 1,452,586
2008-05-07 2008-05-05 413.600 3,379 -125 0.00% 1,397,554
2008-05-06 2008-05-02 406.400 3,504 -12 0.00% 1,424,026
2008-05-02 2008-04-29 404.800 3,516 -25 0.00% 1,423,277
2008-04-30 2008-04-28 400.000 3,541 -125 0.00% 1,416,400
2008-04-28 2008-04-24 390.400 3,666 -576 0.00% 1,431,206
2008-04-25 2008-04-23 387.200 4,242 -25 0.00% 1,642,502
2008-04-24 2008-04-22 375.200 4,267 -500 0.00% 1,600,978
2008-04-21 2008-04-17 362.400 4,767 -250 0.00% 1,727,561
2008-04-18 2008-04-16 348.000 5,017 -125 0.00% 1,745,916
2008-04-17 2008-04-15 326.000 5,142 +1,500 0.00% 1,676,292
2008-04-15 2008-04-11 308.800 3,642 -125 0.00% 1,124,650
2008-04-03 2008-04-01 284.000 3,767 -500 0.00% 1,069,828
2008-04-01 2008-03-28 287.200 4,267 -125 0.00% 1,225,482
2008-03-27 2008-03-25 290.000 4,392 -375 0.00% 1,273,680
2008-03-19 2008-03-17 297.200 4,767 +250 0.00% 1,416,752
2008-03-17 2008-03-13 322.000 4,517 -125 0.00% 1,454,474
2008-03-14 2008-03-12 330.000 4,642 -125 0.00% 1,531,860
2008-02-28 2008-02-26 329.200 4,767 -125 0.00% 1,569,296
2008-02-26 2008-02-22 335.200 4,892 +125 0.00% 1,639,798
2008-02-25 2008-02-21 336.000 4,767 +125 0.00% 1,601,712
2008-02-22 2008-02-20 336.000 4,642 -250 0.00% 1,559,712
2008-02-21 2008-02-19 342.800 4,892 +125 0.00% 1,676,978
2008-02-19 2008-02-15 349.200 4,767 -375 0.00% 1,664,636
2008-02-18 2008-02-14 326.000 5,142 -1,000 0.00% 1,676,292
2008-02-15 2008-02-13 321.600 6,142 -500 0.00% 1,975,267
2008-02-13 2008-02-11 327.600 6,642 -125 0.00% 2,175,919
2008-02-12 2008-02-06 328.000 6,767 -1,625 0.00% 2,219,576
2008-02-11 2008-02-04 312.000 8,392 -500 0.01% 2,618,304
2008-02-04 2008-01-31 284.000 8,892 -250 0.01% 2,525,328
2008-02-01 2008-01-30 284.400 9,142 -250 0.01% 2,599,985
2008-01-31 2008-01-29 293.200 9,392 +125 0.01% 2,753,734
2008-01-30 2008-01-28 288.000 9,267 -250 0.01% 2,668,896
2008-01-29 2008-01-25 285.600 9,517 +250 0.01% 2,718,055
2008-01-28 2008-01-24 279.600 9,267 +125 0.01% 2,591,053
2008-01-25 2008-01-23 256.000 9,142 +250 0.01% 2,340,352
2008-01-24 2008-01-22 244.000 8,892 -375 0.01% 2,169,648
2008-01-23 2008-01-21 271.200 9,267 +125 0.01% 2,513,210
2008-01-22 2008-01-18 294.000 9,142 +1,125 0.01% 2,687,748
2008-01-18 2008-01-16 300.800 8,017 +125 0.01% 2,411,514
2008-01-17 2008-01-15 319.200 7,892 +250 0.01% 2,519,126
2008-01-15 2008-01-11 351.600 7,642 +500 0.01% 2,686,927
2008-01-14 2008-01-10 360.800 7,142 -675 0.01% 2,576,834
2008-01-10 2008-01-08 272.000 7,817 -1,500 0.01% 2,126,224
2008-01-09 2008-01-07 320.000 9,317 +2,750 0.01% 2,981,440
2008-01-07 2008-01-03 400.800 6,567 +125 0.01% 2,632,054
2008-01-03 2007-12-31 408.000 6,442 -125 0.01% 2,628,336
2008-01-02 2007-12-27 416.000 6,567 +250 0.01% 2,731,872
2007-12-28 2007-12-24 430.400 6,317 +250 0.01% 2,718,837
2007-12-27 2007-12-20 438.400 6,067 -1,125 0.01% 2,659,773
2007-12-21 2007-12-19 452.800 7,192 +125 0.01% 3,256,538
2007-12-20 2007-12-18 470.400 7,067 +750 0.01% 3,324,317
2007-12-19 2007-12-17 478.400 6,317 -1,500 0.01% 3,022,053
2007-12-18 2007-12-14 479.200 7,817 +375 0.01% 3,745,906
2007-12-17 2007-12-13 476.000 7,442 -1,005 0.01% 3,542,392
2007-12-14 2007-12-12 476.800 8,447 +125 0.01% 4,027,530
2007-12-13 2007-12-11 484.000 8,322 +750 0.01% 4,027,848
2007-12-12 2007-12-10 500.000 7,572 -130 0.01% 3,786,000
2007-12-11 2007-12-07 500.800 7,702 -1,375 0.01% 3,857,162
2007-12-10 2007-12-06 479.200 9,077 +1,975 0.01% 4,349,698
2007-12-06 2007-12-04 476.000 7,102 +125 0.01% 3,380,552
2007-12-05 2007-12-03 480.000 6,977 +750 0.01% 3,348,960
2007-12-03 2007-11-29 500.800 6,227 -162 0.01% 3,118,482
2007-11-30 2007-11-28 492.000 6,389 -375 0.01% 3,143,388
2007-11-29 2007-11-27 411.200 6,764 +115 0.01% 2,781,357
2007-11-28 2007-11-26 423.200 6,649 +500 0.01% 2,813,857
2007-11-27 2007-11-23 408.800 6,149 +620 0.01% 2,513,711
2007-11-26 2007-11-22 448.000 5,529 +250 0.01% 2,476,992
2007-11-23 2007-11-21 476.000 5,279 +375 0.01% 2,512,804
2007-11-22 2007-11-20 505.600 4,904 +125 0.01% 2,479,462
2007-11-21 2007-11-19 520.800 4,779 -1,375 0.01% 2,488,903
2007-11-20 2007-11-16 492.000 6,154 +125 0.01% 3,027,768
2007-11-19 2007-11-15 483.200 6,029 -500 0.01% 2,913,213
2007-11-16 2007-11-14 462.400 6,529 +80 0.01% 3,019,010
2007-11-15 2007-11-13 552.000 6,449 +347 0.01% 3,559,848
2007-11-14 2007-11-12 492.000 6,102 -2,038 0.01% 3,002,184
2007-11-09 2007-11-07 376.000 8,140 -875 0.01% 3,060,640
2007-11-08 2007-11-06 364.000 9,015 +125 0.01% 3,281,460
2007-11-07 2007-11-05 361.600 8,890 -250 0.01% 3,214,624
2007-11-05 2007-11-01 362.400 9,140 +500 0.01% 3,312,336
2007-11-02 2007-10-31 364.000 8,640 -375 0.01% 3,144,960
2007-11-01 2007-10-30 364.400 9,015 -1,077 0.01% 3,285,066
2007-10-31 2007-10-29 352.000 10,092 -2,338 0.02% 3,552,384
2007-10-30 2007-10-26 334.000 12,430 -1,375 0.02% 4,151,620
2007-10-26 2007-10-24 288.000 13,805 -1,526 0.02% 3,975,840
2007-10-25 2007-10-23 287.200 15,331 -875 0.02% 4,403,063
2007-10-24 2007-10-22 261.600 16,206 -375 0.02% 4,239,490
2007-10-23 2007-10-18 262.800 16,581 -500 0.03% 4,357,487
2007-10-22 2007-10-17 260.400 17,081 +250 0.03% 4,447,892
2007-10-18 2007-10-16 260.800 16,831 -750 0.03% 4,389,525
2007-10-17 2007-10-15 260.400 17,581 -511 0.03% 4,578,092
2007-10-15 2007-10-11 263.200 18,092 -625 0.03% 4,761,814
2007-10-12 2007-10-10 261.200 18,717 -375 0.03% 4,888,880
2007-10-11 2007-10-09 267.200 19,092 -2,375 0.03% 5,101,382
2007-10-10 2007-10-08 266.800 21,467 -125 0.03% 5,727,396
2007-10-09 2007-10-05 264.400 21,592 +250 0.03% 5,708,925
2007-10-08 2007-10-04 259.200 21,342 -500 0.03% 5,531,846
2007-10-05 2007-10-03 257.600 21,842 -375 0.03% 5,626,499
2007-10-04 2007-10-02 257.600 22,217 +500 0.03% 5,723,099
2007-10-03 2007-09-28 257.200 21,717 -1,875 0.03% 5,585,612
2007-10-02 2007-09-27 266.400 23,592 -500 0.04% 6,284,909
2007-09-28 2007-09-25 270.800 24,092 +875 0.04% 6,524,114
2007-09-27 2007-09-24 259.200 23,217 -1,625 0.04% 6,017,846
2007-09-25 2007-09-21 213.200 24,842 +608 0.04% 5,296,314
2007-09-24 2007-09-20 224.000 24,234 +1,622 0.04% 5,428,416
2007-09-21 2007-09-19 240.000 22,612 +250 0.03% 5,426,880
2007-09-20 2007-09-18 264.000 22,362 +3,250 0.03% 5,903,568
2007-09-17 2007-09-13 278.400 19,112 -6,520 0.03% 5,320,781
2007-09-14 2007-09-12 283.200 25,632 +1,250 0.04% 7,258,982
2007-09-13 2007-09-11 306.000 24,382 +5,750 0.04% 7,460,892
2007-09-11 2007-09-07 264.000 18,632 +250 0.03% 4,918,848
2007-09-10 2007-09-06 260.400 18,382 -125 0.03% 4,786,673
2007-09-07 2007-09-05 262.400 18,507 +1,625 0.03% 4,856,237
2007-09-06 2007-09-04 262.000 16,882 +1,000 0.03% 4,423,084
2007-09-05 2007-09-03 261.600 15,882 +500 0.02% 4,154,731
2007-09-03 2007-08-30 265.200 15,382 +125 0.02% 4,079,306
2007-08-31 2007-08-29 263.200 15,257 -750 0.02% 4,015,642
2007-08-30 2007-08-28 264.000 16,007 +2,250 0.02% 4,225,848
2007-08-29 2007-08-27 270.000 13,757 +500 0.02% 3,714,390
2007-08-27 2007-08-23 271.600 13,257 +375 0.02% 3,600,601
2007-08-24 2007-08-22 269.200 12,882 +750 0.02% 3,467,834
2007-08-23 2007-08-21 268.000 12,132 -250 0.02% 3,251,376
2007-08-21 2007-08-17 271.200 12,382 -1,250 0.02% 3,357,998
2007-08-17 2007-08-15 272.000 13,632 -250 0.02% 3,707,904
2007-08-16 2007-08-14 271.600 13,882 +125 0.02% 3,770,351
2007-08-13 2007-08-09 272.000 13,757 -382 0.02% 3,741,904
2007-08-10 2007-08-08 269.600 14,139 -125 0.02% 3,811,874
2007-08-09 2007-08-07 269.600 14,264 +250 0.02% 3,845,574
2007-08-08 2007-08-06 269.200 14,014 -250 0.02% 3,772,569
2007-08-06 2007-08-02 274.000 14,264 +125 0.02% 3,908,336
2007-08-03 2007-08-01 276.400 14,139 -250 0.02% 3,908,020
2007-08-02 2007-07-31 287.200 14,389 +375 0.02% 4,132,521
2007-07-30 2007-07-26 298.000 14,014 +1,125 0.02% 4,176,172
2007-07-27 2007-07-25 292.800 12,889 -13 0.02% 3,773,899
2007-07-25 2007-07-23 292.000 12,902 -125 0.02% 3,767,384
2007-07-24 2007-07-20 294.400 13,027 +500 0.02% 3,835,149
2007-07-23 2007-07-19 296.000 12,527 +250 0.02% 3,707,992
2007-07-20 2007-07-18 299.200 12,277 -837 0.02% 3,673,278
2007-07-19 2007-07-17 312.800 13,114 -1,500 0.02% 4,102,059
2007-07-16 2007-07-12 296.800 14,614 -125 0.02% 4,337,435
2007-07-13 2007-07-11 296.000 14,739 -513 0.02% 4,362,744
2007-07-12 2007-07-10 300.000 15,252 +1,125 0.02% 4,575,600
2007-07-11 2007-07-09 315.600 14,127 +250 0.02% 4,458,481
2007-07-10 2007-07-06 314.800 13,877 +1,375 0.02% 4,368,480
2007-07-09 2007-07-05 322.800 12,502 +1,125 0.02% 4,035,646
2007-07-06 2007-07-04 333.600 11,377 -1,375 0.02% 3,795,367
2007-07-05 2007-07-03 316.400 12,752 +375 0.02% 4,034,733
2007-07-04 2007-06-29 296.400 12,377 +625 0.02% 3,668,543
2007-07-03 2007-06-28 280.000 11,752 +375 0.02% 3,290,560
2007-06-29 2007-06-27 280.000 11,377 +625 0.02% 3,185,560
2007-06-28 2007-06-26 280.000 10,752 +1,497 0.02% 3,010,560
2007-06-27 2007-06-25 291.200 9,255 +375 0.01% 2,695,056
2007-06-26 2007-06-22 300.000 8,880 0.01% 2,664,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top