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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 2,380,294 +0 1.27% 1,642,403
2025-10-13 2025-10-09 0.700 2,380,294 +0 1.27% 1,666,206
2025-10-10 2025-10-08 0.680 2,380,294 +0 1.27% 1,618,600
2025-10-09 2025-10-06 0.690 2,380,294 +0 1.27% 1,642,403
2025-10-08 2025-10-03 0.680 2,380,294 +0 1.27% 1,618,600
2025-10-06 2025-10-02 0.700 2,380,294 +0 1.27% 1,666,206
2025-10-03 2025-09-30 0.700 2,380,294 +0 1.27% 1,666,206
2025-10-02 2025-09-29 0.670 2,380,294 +0 1.27% 1,594,797
2025-09-30 2025-09-26 0.670 2,380,294 +0 1.27% 1,594,797
2025-09-29 2025-09-25 0.710 2,380,294 +0 1.27% 1,690,009
2025-09-26 2025-09-24 0.690 2,380,294 +0 1.27% 1,642,403
2025-09-25 2025-09-23 0.690 2,380,294 +0 1.27% 1,642,403
2025-09-24 2025-09-22 0.690 2,380,294 +0 1.27% 1,642,403
2025-09-23 2025-09-19 0.670 2,380,294 +0 1.27% 1,594,797
2025-09-22 2025-09-18 0.670 2,380,294 +0 1.27% 1,594,797
2025-09-19 2025-09-17 0.670 2,380,294 +0 1.27% 1,594,797
2025-09-18 2025-09-16 0.660 2,380,294 +0 1.27% 1,570,994
2025-09-17 2025-09-15 0.660 2,380,294 +0 1.27% 1,570,994
2025-09-16 2025-09-12 0.670 2,380,294 +0 1.27% 1,594,797
2025-09-15 2025-09-11 0.700 2,380,294 +0 1.27% 1,666,206
2025-09-12 2025-09-10 0.730 2,380,294 +0 1.27% 1,737,615
2025-09-11 2025-09-09 0.660 2,380,294 +0 1.27% 1,570,994
2025-09-10 2025-09-08 0.690 2,380,294 +0 1.27% 1,642,403
2025-09-09 2025-09-05 0.680 2,380,294 +0 1.27% 1,618,600
2025-09-08 2025-09-04 0.670 2,380,294 +0 1.27% 1,594,797
2025-09-05 2025-09-03 0.680 2,380,294 +0 1.27% 1,618,600
2025-09-04 2025-09-02 0.680 2,380,294 +0 1.27% 1,618,600
2025-09-03 2025-09-01 0.680 2,380,294 +0 1.27% 1,618,600
2025-09-02 2025-08-29 0.690 2,380,294 +0 1.27% 1,642,403
2025-09-01 2025-08-28 0.690 2,380,294 +0 1.27% 1,642,403
2025-08-29 2025-08-27 0.710 2,380,294 +0 1.27% 1,690,009
2025-08-28 2025-08-26 0.720 2,380,294 +0 1.27% 1,713,812
2025-08-27 2025-08-25 0.690 2,380,294 +0 1.27% 1,642,403
2025-08-26 2025-08-22 0.630 2,380,294 +0 1.27% 1,499,585
2025-08-25 2025-08-21 0.650 2,380,294 +0 1.27% 1,547,191
2025-08-22 2025-08-20 0.650 2,380,294 +0 1.27% 1,547,191
2025-08-21 2025-08-19 0.670 2,380,294 +0 1.27% 1,594,797
2025-08-20 2025-08-18 0.640 2,380,294 +0 1.27% 1,523,388
2025-08-19 2025-08-15 0.640 2,380,294 +0 1.27% 1,523,388
2025-08-18 2025-08-14 0.640 2,380,294 +0 1.27% 1,523,388
2025-08-15 2025-08-13 0.660 2,380,294 +0 1.27% 1,570,994
2025-08-14 2025-08-12 0.660 2,380,294 +0 1.27% 1,570,994
2025-08-13 2025-08-11 0.650 2,380,294 +0 1.27% 1,547,191
2025-08-12 2025-08-08 0.660 2,380,294 +0 1.27% 1,570,994
2025-08-11 2025-08-07 0.690 2,380,294 +0 1.27% 1,642,403
2025-08-08 2025-08-06 0.690 2,380,294 +0 1.27% 1,642,403
2025-08-07 2025-08-05 0.670 2,380,294 +0 1.27% 1,594,797
2025-08-06 2025-08-04 0.670 2,380,294 +0 1.27% 1,594,797
2025-08-05 2025-08-01 0.630 2,380,294 +0 1.27% 1,499,585
2025-08-04 2025-07-31 0.650 2,380,294 +0 1.27% 1,547,191
2025-08-01 2025-07-30 0.650 2,380,294 +0 1.27% 1,547,191
2025-07-31 2025-07-29 0.630 2,380,294 +0 1.27% 1,499,585
2025-07-30 2025-07-28 0.640 2,380,294 +0 1.27% 1,523,388
2025-07-29 2025-07-25 0.680 2,380,294 +0 1.27% 1,618,600
2025-07-28 2025-07-24 0.680 2,380,294 +0 1.27% 1,618,600
2025-07-25 2025-07-23 0.680 2,380,294 +0 1.27% 1,618,600
2025-07-24 2025-07-22 0.700 2,380,294 +0 1.27% 1,666,206
2025-07-23 2025-07-21 0.670 2,380,294 +0 1.27% 1,594,797
2025-07-22 2025-07-18 0.680 2,380,294 +0 1.27% 1,618,600
2025-07-21 2025-07-17 0.680 2,380,294 +0 1.27% 1,618,600
2025-07-18 2025-07-16 0.700 2,380,294 +0 1.27% 1,666,206
2025-07-17 2025-07-15 0.750 2,380,294 +0 1.27% 1,785,220
2025-07-16 2025-07-14 0.660 2,380,294 +0 1.27% 1,570,994
2025-07-15 2025-07-11 0.680 2,380,294 +0 1.27% 1,618,600
2025-07-14 2025-07-10 0.640 2,380,294 +0 1.27% 1,523,388
2025-07-11 2025-07-09 0.630 2,380,294 +0 1.27% 1,499,585
2025-07-10 2025-07-08 0.620 2,380,294 +0 1.27% 1,475,782
2025-07-09 2025-07-07 0.590 2,380,294 +0 1.27% 1,404,373
2025-07-08 2025-07-04 0.600 2,380,294 +0 1.27% 1,428,176
2025-07-07 2025-07-03 0.630 2,380,294 +0 1.27% 1,499,585
2025-07-04 2025-07-02 0.630 2,380,294 +0 1.27% 1,499,585
2025-07-03 2025-06-30 0.620 2,380,294 +0 1.27% 1,475,782
2025-07-02 2025-06-27 0.620 2,380,294 -45,750 1.27% 1,475,782
2025-06-06 2025-06-04 0.485 2,426,044 -1,125 1.29% 1,176,631
2025-06-04 2025-06-02 0.495 2,427,169 -24,000 1.29% 1,201,449
2025-05-08 2025-05-06 0.530 2,451,169 +6,000 1.30% 1,299,120
2025-04-30 2025-04-28 0.530 2,445,169 +6,000 1.30% 1,295,940
2025-04-24 2025-04-22 0.485 2,439,169 +12,000 1.30% 1,182,997
2025-02-18 2025-02-14 0.550 2,427,169 -141,000 1.29% 1,334,943
2024-12-02 2024-11-28 0.660 2,568,169 +30,000 1.37% 1,694,992
2024-10-31 2024-10-29 0.730 2,538,169 -150 1.35% 1,852,863
2024-10-30 2024-10-28 0.730 2,538,319 -3,750 1.35% 1,852,973
2024-10-04 2024-10-02 0.860 2,542,069 -42,000 1.35% 2,186,179
2024-09-27 2024-09-25 0.720 2,584,069 -18,000 1.37% 1,860,530
2024-09-25 2024-09-23 0.650 2,602,069 +1,000 1.38% 1,691,345
2024-09-23 2024-09-19 0.600 2,601,069 +18,000 1.38% 1,560,641
2024-09-11 2024-09-09 0.600 2,583,069 -2,000 1.37% 1,549,841
2024-07-24 2024-07-22 0.610 2,585,069 -87,000 1.37% 1,576,892
2024-07-12 2024-07-10 0.730 2,672,069 -33,000 1.42% 1,950,610
2024-06-11 2024-06-06 0.720 2,705,069 -9,000 1.44% 1,947,650
2024-06-07 2024-06-05 0.640 2,714,069 +6 1.44% 1,737,004
2024-05-30 2024-05-28 0.680 2,714,063 +6,000 1.44% 1,845,563
2024-05-29 2024-05-27 0.640 2,708,063 -12,000 1.44% 1,733,160
2024-05-28 2024-05-24 0.630 2,720,063 +15,000 1.45% 1,713,640
2024-04-29 2024-04-25 0.620 2,705,063 -3,000 1.44% 1,677,139
2024-04-22 2024-04-18 0.610 2,708,063 -500 1.44% 1,651,918
2024-03-26 2024-03-22 0.660 2,708,563 -30,000 1.44% 1,787,652
2024-03-19 2024-03-15 0.680 2,738,563 -33,000 1.46% 1,862,223
2024-03-14 2024-03-12 0.740 2,771,563 -30,900 1.47% 2,050,957
2024-03-07 2024-03-05 0.740 2,802,463 -12,000 1.49% 2,073,823
2024-03-06 2024-03-04 0.720 2,814,463 -30,200 1.50% 2,026,413
2024-02-21 2024-02-19 0.690 2,844,663 -12,000 1.51% 1,962,817
2024-01-12 2024-01-10 0.700 2,856,663 +42,000 1.52% 1,999,664
2024-01-11 2024-01-09 0.860 2,814,663 +30,000 1.50% 2,420,610
2023-09-27 2023-09-25 0.460 2,784,663 -750 1.48% 1,280,945
2023-06-15 2023-06-13 0.880 2,785,413 -45,000 1.48% 2,451,163
2023-06-14 2023-06-12 0.860 2,830,413 +6,000 1.50% 2,434,155
2023-06-09 2023-06-07 0.890 2,824,413 -24,000 1.50% 2,513,728
2023-06-08 2023-06-06 0.890 2,848,413 +27,000 1.51% 2,535,088
2023-06-07 2023-06-05 0.840 2,821,413 -21,000 1.50% 2,369,987
2023-06-06 2023-06-02 0.790 2,842,413 -33,000 1.51% 2,245,506
2023-06-05 2023-06-01 0.780 2,875,413 +45,000 1.53% 2,242,822
2023-06-02 2023-05-31 0.830 2,830,413 -24,000 1.50% 2,349,243
2023-05-31 2023-05-29 0.870 2,854,413 +3,000 1.52% 2,483,339
2023-05-25 2023-05-23 0.880 2,851,413 +3,000 1.52% 2,509,243
2023-05-24 2023-05-22 0.870 2,848,413 -33,000 1.51% 2,478,119
2023-05-23 2023-05-19 0.850 2,881,413 +114,000 1.53% 2,449,201
2023-05-22 2023-05-18 0.950 2,767,413 -12,000 1.47% 2,629,042
2023-05-19 2023-05-17 0.930 2,779,413 +27,000 1.48% 2,584,854
2023-05-18 2023-05-16 0.910 2,752,413 -42,000 1.46% 2,504,696
2023-05-17 2023-05-15 0.910 2,794,413 +42,000 1.49% 2,542,916
2023-04-25 2023-04-21 0.970 2,752,413 -12,000 1.46% 2,669,841
2023-04-24 2023-04-20 1.000 2,764,413 +12,000 1.47% 2,764,413
2023-04-20 2023-04-18 1.040 2,752,413 -12,000 1.46% 2,862,510
2023-04-18 2023-04-14 1.050 2,764,413 -18,000 1.47% 2,902,634
2023-04-17 2023-04-13 1.010 2,782,413 +30,000 1.48% 2,810,237
2023-04-03 2023-03-30 1.020 2,752,413 -30,000 1.46% 2,807,461
2023-03-30 2023-03-28 1.000 2,782,413 +30,000 1.48% 2,782,413
2023-03-22 2023-03-20 0.970 2,752,413 -18,000 1.46% 2,669,841
2023-03-21 2023-03-17 1.010 2,770,413 -33,000 1.47% 2,798,117
2023-03-16 2023-03-14 1.010 2,803,413 +81,000 1.49% 2,831,447
2023-03-14 2023-03-10 1.000 2,722,413 -15,000 1.45% 2,722,413
2023-03-02 2023-02-28 1.030 2,737,413 -33,000 1.46% 2,819,535
2023-02-09 2023-02-07 0.960 2,770,413 -33,000 1.47% 2,659,596
2023-02-08 2023-02-06 0.970 2,803,413 +33,000 1.49% 2,719,311
2023-01-03 2022-12-29 0.960 2,770,413 -63,000 1.47% 2,659,596
2022-12-30 2022-12-28 0.980 2,833,413 -96,000 1.51% 2,776,745
2022-12-09 2022-12-07 1.060 2,929,413 +15,000 1.56% 3,105,178
2022-12-05 2022-12-01 1.000 2,914,413 -120 1.55% 2,914,413
2022-12-01 2022-11-29 0.970 2,914,533 -21,000 1.55% 2,827,097
2022-11-29 2022-11-25 1.190 2,935,533 +6,000 1.56% 3,493,284
2022-11-28 2022-11-24 1.180 2,929,533 -3,000 1.56% 3,456,849
2022-11-25 2022-11-23 1.160 2,932,533 -24,000 1.56% 3,401,738
2022-11-24 2022-11-22 1.160 2,956,533 +21,000 1.57% 3,429,578
2022-11-23 2022-11-21 1.200 2,935,533 -30,000 1.56% 3,522,640
2022-11-22 2022-11-18 1.210 2,965,533 +12,000 1.58% 3,588,295
2022-11-21 2022-11-17 1.200 2,953,533 +78,000 1.57% 3,544,240
2022-11-18 2022-11-16 1.210 2,875,533 +9,000 1.53% 3,479,395
2022-11-17 2022-11-15 1.180 2,866,533 -69,000 1.52% 3,382,509
2022-11-16 2022-11-14 1.200 2,935,533 +30,000 1.56% 3,522,640
2022-11-15 2022-11-11 1.220 2,905,533 -3,000 1.54% 3,544,750
2022-11-11 2022-11-09 1.240 2,908,533 -99,000 1.55% 3,606,581
2022-11-07 2022-11-03 0.860 3,007,533 -36,000 1.60% 2,586,478
2022-11-04 2022-11-02 0.930 3,043,533 +6,000 1.62% 2,830,486
2022-11-03 2022-11-01 0.950 3,037,533 +78,000 1.61% 2,885,656
2022-07-05 2022-06-30 1.370 2,959,533 +9,000 1.57% 4,054,560
2022-06-30 2022-06-28 1.470 2,950,533 +45,000 1.57% 4,337,284
2022-06-29 2022-06-27 1.790 2,905,533 -9,000 1.54% 5,200,904
2022-06-27 2022-06-23 1.620 2,914,533 +120,000 1.55% 4,721,543
2022-06-23 2022-06-21 1.490 2,794,533 -75,000 1.49% 4,163,854
2022-06-22 2022-06-20 1.220 2,869,533 +69,000 1.53% 3,500,830
2022-06-20 2022-06-16 1.290 2,800,533 -15,000 1.49% 3,612,688
2022-06-06 2022-06-01 1.100 2,815,533 +12,000 1.50% 3,097,086
2022-06-02 2022-05-31 1.110 2,803,533 -27,000 1.49% 3,111,922
2022-06-01 2022-05-30 1.110 2,830,533 +63,000 1.50% 3,141,892
2022-05-30 2022-05-26 1.120 2,767,533 +30,000 1.47% 3,099,637
2022-05-11 2022-05-06 1.050 2,737,533 -39,000 1.46% 2,874,410
2022-05-10 2022-05-05 1.090 2,776,533 +3,000 1.48% 3,026,421
2022-05-06 2022-05-04 1.100 2,773,533 +3,000 1.47% 3,050,886
2022-05-05 2022-05-03 1.120 2,770,533 -6,000 1.47% 3,102,997
2022-05-04 2022-04-29 1.120 2,776,533 +18,000 1.48% 3,109,717
2022-05-03 2022-04-28 1.120 2,758,533 -27,000 1.47% 3,089,557
2022-04-28 2022-04-26 1.090 2,785,533 -6,000 1.48% 3,036,231
2022-04-27 2022-04-25 1.090 2,791,533 +54,000 1.48% 3,042,771
2022-04-14 2022-04-12 0.980 2,737,533 +21,000 1.46% 2,682,782
2022-03-18 2022-03-16 0.900 2,716,533 -30,000 1.44% 2,444,880
2022-03-17 2022-03-15 0.820 2,746,533 +30,000 1.46% 2,252,157
2022-01-13 2022-01-11 1.130 2,716,533 -21,000 1.44% 3,069,682
2022-01-12 2022-01-10 1.150 2,737,533 -93,000 1.46% 3,148,163
2022-01-10 2022-01-06 1.140 2,830,533 -63,000 1.50% 3,226,808
2022-01-06 2022-01-04 1.230 2,893,533 -30,000 1.54% 3,559,046
2022-01-04 2021-12-31 1.120 2,923,533 -33,000 1.55% 3,274,357
2021-12-01 2021-11-29 1.240 2,956,533 -24,000 1.57% 3,666,101
2021-11-30 2021-11-26 0.970 2,980,533 -250 1.58% 2,891,117
2021-11-03 2021-11-01 0.930 2,980,783 -6,000 1.58% 2,772,128
2021-10-22 2021-10-20 1.090 2,986,783 -30,000 1.59% 3,255,593
2021-10-21 2021-10-19 0.980 3,016,783 -15,000 1.60% 2,956,447
2021-10-07 2021-10-05 1.030 3,031,783 +81,000 1.61% 3,122,736
2021-09-27 2021-09-23 0.980 2,950,783 -42,000 1.57% 2,891,767
2021-09-09 2021-09-07 1.030 2,992,783 +24,000 1.59% 3,082,566
2021-08-17 2021-08-13 0.780 2,968,783 -1,000 1.58% 2,315,651
2021-08-03 2021-07-30 0.830 2,969,783 -18,000 1.58% 2,464,920
2021-08-02 2021-07-29 0.770 2,987,783 -12,000 1.59% 2,300,593
2021-07-30 2021-07-28 0.770 2,999,783 +45,000 1.59% 2,309,833
2021-07-28 2021-07-26 0.800 2,954,783 -81,000 1.57% 2,363,826
2021-07-15 2021-07-13 0.960 3,035,783 -45,000 1.61% 2,914,352
2021-07-14 2021-07-12 0.870 3,080,783 +45,000 1.64% 2,680,281
2021-07-09 2021-07-07 0.910 3,035,783 +24,000 1.61% 2,762,563
2021-06-30 2021-06-28 1.000 3,011,783 -198,000 1.60% 3,011,783
2021-06-25 2021-06-23 1.030 3,209,783 -51,000 1.71% 3,306,076
2021-06-24 2021-06-22 1.030 3,260,783 -240,000 1.73% 3,358,606
2021-06-10 2021-06-08 1.080 3,500,783 -21,000 1.86% 3,780,846
2021-05-31 2021-05-27 1.090 3,521,783 -1,000 1.87% 3,838,743
2021-05-17 2021-05-13 1.080 3,522,783 +30,000 1.87% 3,804,606
2021-05-12 2021-05-10 1.290 3,492,783 -30,000 1.86% 4,505,690
2021-04-23 2021-04-21 1.020 3,522,783 +21,000 1.87% 3,593,239
2021-04-08 2021-04-01 1.090 3,501,783 +12,000 1.86% 3,816,943
2021-03-26 2021-03-24 1.100 3,489,783 +27,000 1.86% 3,838,761
2021-03-22 2021-03-18 1.130 3,462,783 +15,000 1.84% 3,912,945
2021-03-02 2021-02-26 1.200 3,447,783 -51,000 1.83% 4,137,340
2021-03-01 2021-02-25 1.230 3,498,783 +102,000 1.86% 4,303,503
2021-02-26 2021-02-24 1.160 3,396,783 +54,000 1.81% 3,940,268
2021-02-23 2021-02-19 1.340 3,342,783 -30,000 1.78% 4,479,329
2021-02-22 2021-02-18 1.360 3,372,783 -3,000 1.79% 4,586,985
2021-02-19 2021-02-17 1.330 3,375,783 +48,000 1.79% 4,489,791
2021-02-18 2021-02-16 1.230 3,327,783 +51,000 1.77% 4,093,173
2021-02-17 2021-02-11 1.150 3,276,783 +21,000 1.74% 3,768,300
2021-02-10 2021-02-08 1.100 3,255,783 +21,000 1.73% 3,581,361
2021-02-05 2021-02-03 1.140 3,234,783 +45,000 1.72% 3,687,653
2021-01-27 2021-01-25 1.140 3,189,783 +30,000 1.70% 3,636,353
2021-01-26 2021-01-22 1.160 3,159,783 +27,000 1.68% 3,665,348
2021-01-25 2021-01-21 1.210 3,132,783 +180,000 1.67% 3,790,667
2021-01-22 2021-01-20 1.130 2,952,783 +30,000 1.57% 3,336,645
2021-01-21 2021-01-19 1.170 2,922,783 -36,000 1.55% 3,419,656
2021-01-20 2021-01-18 1.310 2,958,783 +141,000 1.57% 3,876,006
2021-01-14 2021-01-12 1.090 2,817,783 +1,464,750 1.50% 3,071,383
2021-01-11 2021-01-07 1.130 1,353,033 +126,000 0.72% 1,528,927
2021-01-07 2021-01-05 1.140 1,227,033 +36,000 0.65% 1,398,818
2021-01-05 2020-12-31 1.110 1,191,033 +30,000 0.63% 1,322,047
2021-01-04 2020-12-29 1.140 1,161,033 +20,843 0.62% 1,323,578
2020-12-30 2020-12-28 1.180 1,140,190 +198,000 0.61% 1,345,424
2020-12-29 2020-12-24 1.160 942,190 +129,000 0.50% 1,092,940
2020-12-28 2020-12-22 1.190 813,190 -147,000 0.43% 967,696
2020-12-23 2020-12-21 1.400 960,190 +261,625 0.51% 1,344,266
2020-12-16 2020-12-14 0.940 698,565 -18,000 0.37% 656,651
2020-12-14 2020-12-10 0.940 716,565 +18,000 0.38% 673,571
2020-11-26 2020-11-24 0.920 698,565 +63,000 0.37% 642,680
2020-11-16 2020-11-12 0.840 635,565 +18,000 0.34% 533,875
2020-10-28 2020-10-23 1.060 617,565 +60,000 0.33% 654,619
2020-10-27 2020-10-22 1.100 557,565 +132,000 0.30% 613,322
2020-10-14 2020-10-09 0.970 425,565 -12,000 0.23% 412,798
2020-10-08 2020-10-06 0.940 437,565 -12,000 0.23% 411,311
2020-09-17 2020-09-15 1.110 449,565 +120 0.24% 499,017
2020-09-01 2020-08-28 1.280 449,445 +18,000 0.24% 575,290
2020-08-31 2020-08-27 1.300 431,445 -48,000 0.23% 560,878
2020-08-26 2020-08-24 1.400 479,445 +12,000 0.25% 671,223
2020-08-25 2020-08-21 1.400 467,445 +500 0.25% 654,423
2020-08-11 2020-08-07 1.500 466,945 +9,000 0.25% 700,418
2020-08-06 2020-08-04 1.380 457,945 -9,000 0.24% 631,964
2020-07-30 2020-07-28 1.390 466,945 -36,000 0.25% 649,054
2020-07-27 2020-07-23 1.510 502,945 +38,100 0.27% 759,447
2020-07-23 2020-07-21 1.510 464,845 -13,250 0.25% 701,916
2020-07-22 2020-07-20 1.420 478,095 +48,000 0.25% 678,895
2020-07-21 2020-07-17 1.500 430,095 -36,000 0.23% 645,142
2020-07-20 2020-07-16 1.380 466,095 +33,000 0.25% 643,211
2020-07-17 2020-07-15 1.600 433,095 -49,000 0.23% 692,952
2020-07-13 2020-07-09 1.350 482,095 +27,000 0.26% 650,828
2020-07-10 2020-07-08 1.360 455,095 -12,000 0.24% 618,929
2020-07-09 2020-07-07 1.400 467,095 +13,500 0.25% 653,933
2020-07-08 2020-07-06 1.370 453,595 +24,000 0.24% 621,425
2020-07-07 2020-07-03 1.540 429,595 +48,000 0.23% 661,576
2020-07-06 2020-07-02 1.510 381,595 +39,000 0.20% 576,208
2020-07-03 2020-06-30 1.660 342,595 +12,000 0.18% 568,708
2020-07-02 2020-06-29 1.830 330,595 -60,000 0.18% 604,989
2020-06-30 2020-06-26 1.600 390,595 -135,950 0.21% 624,952
2020-04-08 2020-04-06 0.440 526,545 -4,800 0.28% 231,680
2020-03-09 2020-03-05 0.650 531,345 -750 0.28% 345,374
2020-03-05 2020-03-03 0.640 532,095 -2 0.28% 340,541
2019-12-11 2019-12-09 0.750 532,097 +3,300 0.28% 399,073
2019-12-06 2019-12-04 0.810 528,797 +21,300 0.28% 428,326
2019-12-03 2019-11-29 0.930 507,497 +28,800 0.27% 471,972
2019-11-25 2019-11-21 1.050 478,697 +6,000 0.25% 502,632
2019-11-21 2019-11-19 1.020 472,697 -750 0.25% 482,151
2019-11-19 2019-11-15 1.020 473,447 +600 0.25% 482,916
2019-11-05 2019-11-01 1.100 472,847 +1,000 0.25% 520,132
2019-10-29 2019-10-25 1.120 471,847 -250 0.25% 528,469
2019-08-19 2019-08-15 1.190 472,097 -125 0.25% 561,795
2019-07-17 2019-07-15 1.250 472,222 -20,400 0.25% 590,277
2019-07-15 2019-07-11 1.360 492,622 -8,100 0.26% 669,966
2019-07-12 2019-07-10 1.290 500,722 -30,000 0.27% 645,931
2019-07-05 2019-07-03 1.370 530,722 -30,000 0.28% 727,089
2019-06-06 2019-06-04 1.190 560,722 +6,000 0.30% 667,259
2019-06-05 2019-06-03 1.180 554,722 +600 0.29% 654,572
2019-05-30 2019-05-28 1.200 554,122 +300 0.29% 664,946
2019-05-27 2019-05-23 1.300 553,822 +12,000 0.29% 719,969
2019-05-15 2019-05-10 1.300 541,822 +12,000 0.29% 704,369
2019-04-29 2019-04-25 1.420 529,822 -42,000 0.28% 752,347
2019-04-25 2019-04-23 1.520 571,822 -33,300 0.30% 869,169
2019-03-22 2019-03-20 1.500 605,122 -48,000 0.32% 907,683
2019-03-08 2019-03-06 1.670 653,122 +48,000 0.35% 1,090,714
2019-02-25 2019-02-21 1.480 605,122 +18,000 0.32% 895,581
2019-02-22 2019-02-20 1.470 587,122 +15,000 0.31% 863,069
2019-02-08 2019-01-31 1.220 572,122 -32,100 0.30% 697,989
2019-01-17 2019-01-15 1.200 604,222 +20,100 0.32% 725,066
2019-01-15 2019-01-11 1.270 584,122 +12,000 0.31% 741,835
2018-12-04 2018-11-30 1.270 572,122 +1,200 0.30% 726,595
2018-12-03 2018-11-29 1.270 570,922 +12,000 0.30% 725,071
2018-11-27 2018-11-23 1.260 558,922 -1,000 0.30% 704,242
2018-11-08 2018-11-06 1.300 559,922 +9,300 0.30% 727,899
2018-10-25 2018-10-23 1.230 550,622 -15,000 0.29% 677,265
2018-10-16 2018-10-12 1.320 565,622 -11,400 0.30% 746,621
2018-09-12 2018-09-10 1.310 577,022 -20,100 0.31% 755,899
2018-09-10 2018-09-06 1.330 597,122 +3,000 0.32% 794,172
2018-09-07 2018-09-05 1.360 594,122 +4,200 0.32% 808,006
2018-09-05 2018-09-03 1.380 589,922 +8,400 0.31% 814,092
2018-07-18 2018-07-16 1.260 581,522 -6,075 0.31% 732,718
2018-07-11 2018-07-09 1.330 587,597 -6,600 0.31% 781,504
2018-05-29 2018-05-25 1.620 594,197 -45,600 0.32% 962,599
2018-02-28 2018-02-26 1.910 639,797 +18,000 0.34% 1,222,012
2018-01-18 2018-01-16 2.170 621,797 -1,250 0.33% 1,349,299
2018-01-08 2018-01-04 1.970 623,047 +66,900 0.33% 1,227,403
2017-12-14 2017-12-12 1.860 556,147 -250 0.30% 1,034,433
2017-11-30 2017-11-28 2.190 556,397 -7,200 0.30% 1,218,509
2017-11-13 2017-11-09 2.280 563,597 +16,500 0.30% 1,285,001
2017-10-23 2017-10-19 2.400 547,097 +33,000 0.29% 1,313,033
2017-10-19 2017-10-17 2.500 514,097 +21,900 0.27% 1,285,242
2017-10-13 2017-10-11 2.470 492,197 -11,100 0.26% 1,215,727
2017-10-12 2017-10-10 2.600 503,297 +9,300 0.27% 1,308,572
2017-09-20 2017-09-18 2.330 493,997 -10,200 0.26% 1,151,013
2017-09-08 2017-09-06 2.330 504,197 +147,000 0.27% 1,174,779
2017-08-17 2017-08-15 2.310 357,197 -1,250 0.19% 825,125
2017-08-04 2017-08-02 2.360 358,447 +9,000 0.19% 845,935
2017-07-07 2017-07-05 2.250 349,447 -36,900 0.19% 786,256
2017-07-06 2017-07-04 2.300 386,347 -300 0.21% 888,598
2017-07-04 2017-06-30 2.280 386,647 -1,500 0.21% 881,555
2017-05-02 2017-04-27 2.390 388,147 -30,000 0.21% 927,671
2017-04-03 2017-03-30 2.700 418,147 -30,000 0.22% 1,128,997
2017-03-28 2017-03-24 2.800 448,147 -24,900 0.24% 1,254,812
2017-03-21 2017-03-17 2.800 473,047 -30,000 0.25% 1,324,532
2017-03-20 2017-03-16 2.850 503,047 -16,200 0.27% 1,433,684
2017-03-17 2017-03-15 2.750 519,247 -18,600 0.28% 1,427,929
2017-03-15 2017-03-13 2.850 537,847 -30,000 0.29% 1,532,864
2017-03-14 2017-03-10 2.800 567,847 -57,300 0.30% 1,589,972
2017-03-02 2017-02-28 2.950 625,147 +40,200 0.33% 1,844,184
2017-02-24 2017-02-22 3.050 584,947 +15,000 0.31% 1,784,088
2017-02-23 2017-02-21 3.150 569,947 +24,950 0.30% 1,795,333
2017-02-22 2017-02-20 2.950 544,997 +12,000 0.29% 1,607,741
2017-02-21 2017-02-17 3.000 532,997 -60,000 0.28% 1,598,991
2017-02-20 2017-02-16 3.100 592,997 -18,600 0.32% 1,838,291
2017-02-15 2017-02-13 3.050 611,597 +18,600 0.33% 1,865,371
2017-02-14 2017-02-10 2.950 592,997 +120,000 0.32% 1,749,341
2017-02-10 2017-02-08 2.900 472,997 -900 0.25% 1,371,691
2017-02-07 2017-02-03 2.900 473,897 -1,500 0.25% 1,374,301
2017-02-02 2017-01-27 3.050 475,397 -10,200 0.25% 1,449,961
2017-02-01 2017-01-25 3.050 485,597 +133,200 0.26% 1,481,071
2017-01-23 2017-01-19 2.900 352,397 -2,100 0.19% 1,021,951
2017-01-18 2017-01-16 2.900 354,497 +2,100 0.19% 1,028,041
2017-01-12 2017-01-10 3.000 352,397 +1,500 0.19% 1,057,191
2017-01-11 2017-01-09 3.050 350,897 -21,000 0.19% 1,070,236
2017-01-10 2017-01-06 3.000 371,897 +21,000 0.20% 1,115,691
2017-01-04 2016-12-30 2.750 350,897 +3,000 0.19% 964,967
2017-01-03 2016-12-29 2.650 347,897 -10,500 0.19% 921,927
2016-12-30 2016-12-28 2.700 358,397 -26,100 0.20% 967,672
2016-12-28 2016-12-22 2.800 384,497 -1,800 0.21% 1,076,592
2016-12-23 2016-12-21 2.800 386,297 -3,600 0.21% 1,081,632
2016-12-22 2016-12-20 2.900 389,897 +300 0.21% 1,130,701
2016-12-21 2016-12-19 2.950 389,597 +300 0.21% 1,149,311
2016-12-20 2016-12-16 3.050 389,297 +40,200 0.21% 1,187,356
2016-12-16 2016-12-14 3.350 349,097 -38,400 0.19% 1,169,475
2016-12-15 2016-12-13 2.850 387,497 +1,500 0.21% 1,104,366
2016-12-13 2016-12-09 3.000 385,997 -6,000 0.21% 1,157,991
2016-12-12 2016-12-08 2.950 391,997 +6,000 0.22% 1,156,391
2016-12-09 2016-12-07 3.150 385,997 +100,200 0.21% 1,215,891
2016-11-23 2016-11-21 3.900 285,797 -3,000 0.16% 1,114,608
2016-11-21 2016-11-17 4.100 288,797 -30,000 0.16% 1,184,068
2016-11-18 2016-11-16 4.250 318,797 +37,675 0.18% 1,354,887
2016-11-15 2016-11-11 4.200 281,122 -35,700 0.15% 1,180,712
2016-11-08 2016-11-04 4.150 316,822 +18,000 0.17% 1,314,811
2016-11-07 2016-11-03 4.150 298,822 -825 0.16% 1,240,111
2016-11-04 2016-11-02 4.250 299,647 -11,700 0.16% 1,273,500
2016-11-03 2016-11-01 4.350 311,347 +3,600 0.17% 1,354,359
2016-11-02 2016-10-31 3.700 307,747 +9,000 0.17% 1,138,664
2016-11-01 2016-10-28 4.300 298,747 +6,000 0.16% 1,284,612
2016-10-31 2016-10-27 4.550 292,747 -4,200 0.16% 1,331,999
2016-10-28 2016-10-26 4.400 296,947 -9,000 0.17% 1,306,567
2016-10-27 2016-10-25 4.750 305,947 -3,000 0.17% 1,453,248
2016-10-26 2016-10-24 5.000 308,947 +3,600 0.17% 1,544,735
2016-10-25 2016-10-20 5.000 305,347 +21,900 0.17% 1,526,735
2016-10-19 2016-10-17 5.100 283,447 -12,000 0.16% 1,445,580
2016-10-18 2016-10-14 4.850 295,447 -8,100 0.17% 1,432,918
2016-10-17 2016-10-13 4.950 303,547 +38,400 0.17% 1,502,558
2016-10-13 2016-10-11 4.750 265,147 +9,000 0.15% 1,259,448
2016-10-12 2016-10-07 4.950 256,147 -43,700 0.14% 1,267,928
2016-10-11 2016-10-06 5.000 299,847 +15,000 0.17% 1,499,235
2016-09-30 2016-09-28 3.300 284,847 -1,250 0.16% 939,995
2016-09-29 2016-09-27 3.150 286,097 -92,600 0.16% 901,206
2016-09-19 2016-09-14 1.660 378,697 -1,000 0.21% 628,637
2016-09-09 2016-09-07 1.670 379,697 -100 0.21% 634,094
2016-09-05 2016-09-01 1.610 379,797 -13 0.21% 611,473
2016-08-26 2016-08-24 1.570 379,810 -750 0.21% 596,302
2016-08-08 2016-08-04 1.570 380,560 -250 0.21% 597,479
2016-06-23 2016-06-21 1.710 380,810 +10,500 0.21% 651,185
2016-05-11 2016-05-09 1.900 370,310 -3,000 0.21% 703,589
2016-05-09 2016-05-05 2.080 373,310 +3,000 0.21% 776,485
2016-04-29 2016-04-27 1.800 370,310 +48,000 0.21% 666,558
2016-04-25 2016-04-21 1.790 322,310 +30,000 0.18% 576,935
2016-03-16 2016-03-14 2.130 292,310 -6,300 0.16% 622,620
2016-03-10 2016-03-08 2.310 298,610 +6,300 0.17% 689,789
2016-02-02 2016-01-29 1.260 292,310 -950 0.16% 368,311
2015-12-09 2015-12-07 2.000 293,260 -50 0.17% 586,520
2015-11-11 2015-11-09 2.240 293,310 -6,850 0.17% 657,014
2015-10-30 2015-10-28 2.230 300,160 -27,900 0.17% 669,357
2015-10-20 2015-10-16 2.310 328,060 -30,600 0.19% 757,819
2015-10-12 2015-10-08 2.380 358,660 -37 0.21% 853,611
2015-09-18 2015-09-16 2.500 358,697 -300 0.21% 896,742
2015-09-16 2015-09-14 2.500 358,997 -30,300 0.21% 897,492
2015-09-07 2015-09-02 2.490 389,297 -25,800 0.23% 969,350
2015-09-02 2015-08-31 2.500 415,097 -950 0.24% 1,037,742
2015-08-21 2015-08-19 2.800 416,047 +300 0.24% 1,164,932
2015-08-13 2015-08-11 3.050 415,747 -47,400 0.24% 1,268,028
2015-08-10 2015-08-06 3.050 463,147 -100,500 0.27% 1,412,598
2015-08-04 2015-07-31 3.000 563,647 -78,050 0.33% 1,690,941
2015-07-31 2015-07-29 3.000 641,697 -21,000 0.38% 1,925,091
2015-07-30 2015-07-28 3.100 662,697 -24,000 0.39% 2,054,361
2015-07-17 2015-07-15 3.600 686,697 +64,800 0.40% 2,472,109
2015-07-16 2015-07-14 3.400 621,897 -82,200 0.37% 2,114,450
2015-07-15 2015-07-13 3.500 704,097 -258,300 0.41% 2,464,339
2015-07-14 2015-07-10 3.250 962,397 -31,800 0.57% 3,127,790
2015-07-10 2015-07-08 2.500 994,197 -287,100 0.58% 2,485,492
2015-07-08 2015-07-06 3.200 1,281,297 -9,900 0.75% 4,100,150
2015-07-02 2015-06-29 4.500 1,291,197 +18,000 0.76% 5,810,386
2015-06-26 2015-06-24 4.750 1,273,197 -12,900 0.75% 6,047,686
2015-06-25 2015-06-23 4.750 1,286,097 -56,100 0.76% 6,108,961
2015-06-19 2015-06-17 5.100 1,342,197 -76,200 0.79% 6,845,205
2015-06-18 2015-06-16 5.300 1,418,397 -3,000 0.83% 7,517,504
2015-06-17 2015-06-15 5.300 1,421,397 -103,800 0.84% 7,533,404
2015-06-15 2015-06-11 5.300 1,525,197 -19,500 0.90% 8,083,544
2015-06-12 2015-06-10 5.300 1,544,697 -34,800 0.91% 8,186,894
2015-06-11 2015-06-09 5.500 1,579,497 +10,500 0.94% 8,687,233
2015-06-10 2015-06-08 5.500 1,568,997 +105,600 0.93% 8,629,483
2015-06-04 2015-06-02 5.500 1,463,397 -102,000 0.87% 8,048,683
2015-06-03 2015-06-01 5.700 1,565,397 -9,300 0.93% 8,922,763
2015-06-02 2015-05-29 5.600 1,574,697 +5,100 0.93% 8,818,303
2015-06-01 2015-05-28 5.700 1,569,597 -22,450 0.93% 8,946,703
2015-05-28 2015-05-26 5.700 1,592,047 -90,000 0.94% 9,074,668
2015-05-27 2015-05-22 6.000 1,682,047 +79,800 1.00% 10,092,282
2015-05-26 2015-05-21 5.400 1,602,247 +20,100 0.95% 8,652,134
2015-05-21 2015-05-19 5.700 1,582,147 +70,500 0.94% 9,018,238
2015-05-20 2015-05-18 5.400 1,511,647 -19,500 0.89% 8,162,894
2015-05-14 2015-05-12 4.800 1,531,147 +10,200 0.91% 7,349,506
2015-05-13 2015-05-11 5.000 1,520,947 +43,800 0.90% 7,604,735
2015-05-12 2015-05-08 4.900 1,477,147 +10,500 0.87% 7,238,020
2015-05-11 2015-05-07 4.850 1,466,647 -75 0.87% 7,113,238
2015-05-07 2015-05-05 4.900 1,466,722 -17,100 0.87% 7,186,938
2015-05-06 2015-05-04 5.000 1,483,822 -87,900 0.88% 7,419,110
2015-05-05 2015-04-30 5.300 1,571,722 +2,700 0.93% 8,330,127
2015-05-04 2015-04-29 5.200 1,569,022 +54,900 0.93% 8,158,914
2015-04-30 2015-04-28 5.300 1,514,122 +246,600 0.90% 8,024,847
2015-04-29 2015-04-27 4.950 1,267,522 +385,200 0.75% 6,274,234
2015-04-28 2015-04-24 4.800 882,322 +21,600 0.52% 4,235,146
2015-04-21 2015-04-17 4.900 860,722 +6,300 0.51% 4,217,538
2015-04-17 2015-04-15 5.400 854,422 -10,500 0.51% 4,613,879
2015-04-16 2015-04-14 5.100 864,922 -15,000 0.51% 4,411,102
2015-04-15 2015-04-13 4.400 879,922 +114,000 0.52% 3,871,657
2015-04-13 2015-04-09 3.900 765,922 +93,900 0.45% 2,987,096
2015-04-01 2015-03-30 3.400 672,022 -2,125 0.40% 2,284,875
2015-03-24 2015-03-20 3.350 674,147 +112,500 0.40% 2,258,392
2015-03-23 2015-03-19 3.300 561,647 +8,100 0.33% 1,853,435
2015-03-12 2015-03-10 3.850 553,547 -4,200 0.33% 2,131,156
2015-03-09 2015-03-05 4.400 557,747 +46,500 0.33% 2,454,087
2015-03-06 2015-03-04 3.800 511,247 +30,000 0.30% 1,942,739
2015-02-27 2015-02-25 3.500 481,247 -8,750 0.28% 1,684,364
2015-02-13 2015-02-11 3.500 489,997 -33,600 0.29% 1,714,989
2015-02-12 2015-02-10 3.600 523,597 -22,200 0.31% 1,884,949
2015-02-11 2015-02-09 3.650 545,797 -21,900 0.32% 1,992,159
2015-02-06 2015-02-04 3.900 567,697 -12,500 0.34% 2,214,018
2015-01-29 2015-01-27 4.050 580,197 -12,300 0.34% 2,349,798
2015-01-26 2015-01-22 4.100 592,497 -16,000 0.35% 2,429,238
2015-01-23 2015-01-21 4.100 608,497 -84,000 0.36% 2,494,838
2015-01-21 2015-01-19 4.100 692,497 -8,100 0.41% 2,839,238
2015-01-19 2015-01-15 4.300 700,597 -3,900 0.41% 3,012,567
2015-01-08 2015-01-06 4.600 704,497 +27,900 0.42% 3,240,686
2015-01-07 2015-01-05 4.150 676,597 +12,000 0.40% 2,807,878
2014-12-17 2014-12-15 4.350 664,597 +51,600 0.39% 2,890,997
2014-12-16 2014-12-12 4.300 612,997 +30,000 0.36% 2,635,887
2014-12-15 2014-12-11 4.500 582,997 -50,000 0.35% 2,623,486
2014-12-08 2014-12-04 5.800 632,997 -5,000 0.37% 3,671,383
2014-11-27 2014-11-25 6.500 637,997 -1,921,192 0.38% 4,146,980
2014-11-14 2014-11-12 6.920 2,559,189 +1,919,392 1.52% 17,709,588
2014-11-07 2014-11-05 6.800 639,797 -1,250 0.38% 4,350,620
2014-11-06 2014-11-04 7.080 641,047 -1,750 0.38% 4,538,613
2014-11-05 2014-11-03 6.840 642,797 +1,250 0.38% 4,396,731
2014-10-31 2014-10-29 6.520 641,547 +12,500 0.38% 4,182,886
2014-10-13 2014-10-09 6.920 629,047 -5,000 0.37% 4,353,005
2014-10-09 2014-10-07 7.000 634,047 -10,000 0.38% 4,438,329
2014-10-03 2014-09-29 6.880 644,047 +2,500 0.38% 4,431,043
2014-09-30 2014-09-26 7.120 641,547 +6,000 0.38% 4,567,815
2014-09-29 2014-09-25 7.480 635,547 +5,000 0.38% 4,753,892
2014-09-25 2014-09-23 7.760 630,547 +99,825 0.37% 4,893,045
2014-09-24 2014-09-22 7.440 530,722 +7,125 0.31% 3,948,572
2014-09-05 2014-09-03 9.080 523,597 -25,000 0.31% 4,754,261
2014-09-04 2014-09-02 9.000 548,597 -16,100 0.32% 4,937,373
2014-09-03 2014-09-01 8.920 564,697 +2,875 0.33% 5,037,097
2014-08-29 2014-08-27 9.280 561,822 +1,550 0.33% 5,213,708
2014-08-28 2014-08-26 9.240 560,272 +300 0.33% 5,176,913
2014-08-22 2014-08-20 10.400 559,972 -17,500 0.33% 5,823,709
2014-08-20 2014-08-18 8.960 577,472 -11,925 0.34% 5,174,149
2014-08-18 2014-08-14 8.840 589,397 -32,500 0.35% 5,210,269
2014-08-15 2014-08-13 8.960 621,897 +5,000 0.37% 5,572,197
2014-08-14 2014-08-12 8.760 616,897 +22,250 0.37% 5,404,018
2014-08-13 2014-08-11 8.800 594,647 -52,725 0.35% 5,232,894
2014-08-11 2014-08-07 8.680 647,372 -4,250 0.38% 5,619,189
2014-08-08 2014-08-06 8.680 651,622 -12,500 0.39% 5,656,079
2014-07-30 2014-07-28 8.840 664,122 -8,750 0.39% 5,870,838
2014-07-29 2014-07-25 9.000 672,872 +17,175 0.40% 6,055,848
2014-07-28 2014-07-24 8.800 655,697 +28,575 0.39% 5,770,134
2014-07-23 2014-07-21 8.360 627,122 -3,750 0.37% 5,242,740
2014-07-21 2014-07-17 8.560 630,872 +3,750 0.37% 5,400,264
2014-07-18 2014-07-16 8.720 627,122 +3,000 0.37% 5,468,504
2014-07-17 2014-07-15 8.800 624,122 +5,000 0.37% 5,492,274
2014-07-14 2014-07-10 9.000 619,122 +35,000 0.37% 5,572,098
2014-07-11 2014-07-09 8.760 584,122 -3,250 0.35% 5,116,909
2014-07-10 2014-07-08 8.880 587,372 -250 0.35% 5,215,863
2014-07-09 2014-07-07 8.840 587,622 -25,500 0.35% 5,194,578
2014-07-08 2014-07-04 8.920 613,122 -4,000 0.36% 5,469,048
2014-07-07 2014-07-03 9.240 617,122 +125,000 0.37% 5,702,207
2014-07-04 2014-07-02 8.480 492,122 +7,000 0.29% 4,173,195
2014-06-25 2014-06-23 8.400 485,122 +10,000 0.29% 4,075,025
2014-06-19 2014-06-17 9.520 475,122 +30,000 0.28% 4,523,161
2014-06-18 2014-06-16 9.200 445,122 +6,650 0.26% 4,095,122
2014-06-17 2014-06-13 9.560 438,472 +10,000 0.26% 4,191,792
2014-06-13 2014-06-11 10.200 428,472 -66,325 0.25% 4,370,414
2014-06-12 2014-06-10 9.640 494,797 +22,850 0.29% 4,769,843
2014-06-11 2014-06-09 9.680 471,947 +2,250 0.28% 4,568,447
2014-06-10 2014-06-06 8.840 469,697 -86,750 0.28% 4,152,121
2014-06-09 2014-06-05 9.000 556,447 +122,000 0.33% 5,008,023
2014-06-06 2014-06-04 7.400 434,447 -30,275 0.26% 3,214,908
2014-06-05 2014-06-03 7.720 464,722 +34,000 0.28% 3,587,654
2014-05-28 2014-05-26 7.400 430,722 +1,375 0.25% 3,187,343
2014-05-26 2014-05-22 8.040 429,347 +8,575 0.25% 3,451,950
2014-05-23 2014-05-21 6.880 420,772 +19,275 0.25% 2,894,911
2014-05-05 2014-04-30 6.520 401,497 -1,250 0.24% 2,617,760
2014-04-30 2014-04-28 6.560 402,747 -10,825 0.24% 2,642,020
2014-04-11 2014-04-09 7.800 413,572 -750 0.24% 3,225,862
2014-04-07 2014-04-03 8.440 414,322 -10,000 0.25% 3,496,878
2014-04-03 2014-04-01 8.520 424,322 -1,250 0.25% 3,615,223
2014-03-26 2014-03-24 8.840 425,572 +9,200 0.25% 3,762,056
2014-03-06 2014-03-04 9.240 416,372 -17 0.25% 3,847,277
2014-02-20 2014-02-18 9.560 416,389 -750 0.25% 3,980,679
2014-02-19 2014-02-17 9.600 417,139 +45,000 0.25% 4,004,534
2014-02-11 2014-02-07 9.600 372,139 -750 0.22% 3,572,534
2014-02-07 2014-02-05 9.560 372,889 -2,500 0.22% 3,564,819
2014-02-05 2014-01-30 9.760 375,389 -2,500 0.22% 3,663,797
2014-01-29 2014-01-27 9.040 377,889 -250 0.22% 3,416,117
2014-01-28 2014-01-24 9.440 378,139 -10,000 0.22% 3,569,632
2014-01-16 2014-01-14 9.920 388,139 +1,723 0.23% 3,850,339
2013-12-20 2013-12-18 9.640 386,416 -500 0.23% 3,725,050
2013-12-19 2013-12-17 9.480 386,916 +7,500 0.23% 3,667,964
2013-12-11 2013-12-09 10.200 379,416 +500 0.22% 3,870,043
2013-12-10 2013-12-06 10.000 378,916 +3,000 0.22% 3,789,160
2013-12-05 2013-12-03 10.600 375,916 +3,875 0.22% 3,984,710
2013-12-03 2013-11-29 10.600 372,041 -5,000 0.22% 3,943,635
2013-12-02 2013-11-28 10.600 377,041 +2,500 0.22% 3,996,635
2013-11-27 2013-11-25 10.800 374,541 -8,750 0.22% 4,045,043
2013-11-25 2013-11-21 11.200 383,291 -2,500 0.23% 4,292,859
2013-11-22 2013-11-20 10.600 385,791 -5,000 0.23% 4,089,385
2013-11-19 2013-11-15 9.840 390,791 -250 0.23% 3,845,383
2013-11-08 2013-11-06 10.000 391,041 +2,500 0.23% 3,910,410
2013-11-06 2013-11-04 10.200 388,541 -37,500 0.23% 3,963,118
2013-11-04 2013-10-31 10.800 426,041 +37,500 0.25% 4,601,243
2013-10-23 2013-10-21 10.200 388,541 +5,000 0.23% 3,963,118
2013-10-22 2013-10-18 10.400 383,541 +2,500 0.23% 3,988,826
2013-10-21 2013-10-17 11.200 381,041 +15,000 0.23% 4,267,659
2013-09-16 2013-09-12 10.200 366,041 -3,750 0.22% 3,733,618
2013-09-13 2013-09-11 10.400 369,791 -2,500 0.22% 3,845,826
2013-09-12 2013-09-10 10.600 372,291 +6,250 0.22% 3,946,285
2013-08-21 2013-08-19 10.600 366,041 -1,875 0.22% 3,880,035
2013-08-20 2013-08-16 10.600 367,916 -2,500 0.22% 3,899,910
2013-08-16 2013-08-13 11.400 370,416 +2,500 0.22% 4,222,742
2013-08-13 2013-08-09 10.800 367,916 -6,250 0.22% 3,973,493
2013-08-05 2013-08-01 9.880 374,166 -2,500 0.22% 3,696,760
2013-08-02 2013-07-31 9.400 376,666 +2,500 0.22% 3,540,660
2013-07-31 2013-07-29 10.000 374,166 +13,750 0.22% 3,741,660
2013-07-29 2013-07-25 10.000 360,416 +2,500 0.21% 3,604,160
2013-07-26 2013-07-24 10.400 357,916 -2,500 0.21% 3,722,326
2013-07-24 2013-07-22 9.880 360,416 +2,500 0.21% 3,560,910
2013-07-19 2013-07-17 10.200 357,916 +250 0.21% 3,650,743
2013-07-18 2013-07-16 10.200 357,666 -100 0.21% 3,648,193
2013-07-11 2013-07-09 11.000 357,766 -2,250 0.21% 3,935,426
2013-07-10 2013-07-08 9.640 360,016 -1,875 0.21% 3,470,554
2013-07-08 2013-07-04 9.400 361,891 -3,200 0.21% 3,401,775
2013-06-10 2013-06-06 10.800 365,091 -5,000 0.22% 3,942,983
2013-05-22 2013-05-20 13.000 370,091 -2,500 0.22% 4,811,183
2013-05-02 2013-04-29 13.000 372,591 -2,512 0.22% 4,843,683
2013-04-30 2013-04-26 13.200 375,103 -3,750 0.22% 4,951,360
2013-04-29 2013-04-25 13.800 378,853 +6,250 0.22% 5,228,171
2013-04-03 2013-03-28 12.400 372,603 -2,500 0.22% 4,620,277
2013-03-28 2013-03-26 13.000 375,103 -500 0.22% 4,876,339
2013-03-26 2013-03-22 13.400 375,603 +750 0.22% 5,033,080
2013-03-20 2013-03-18 13.400 374,853 -2,500 0.22% 5,023,030
2013-03-18 2013-03-14 14.600 377,353 -1,125 0.22% 5,509,354
2013-03-15 2013-03-13 14.200 378,478 -50 0.22% 5,374,388
2013-03-14 2013-03-12 14.800 378,528 +1,250 0.22% 5,602,214
2013-03-12 2013-03-08 14.600 377,278 +50 0.22% 5,508,259
2013-03-04 2013-02-28 15.800 377,228 -500 0.22% 5,960,202
2013-02-27 2013-02-25 15.000 377,728 -2,250 0.22% 5,665,920
2013-02-21 2013-02-19 16.000 379,978 -12,500 0.22% 6,079,648
2013-02-20 2013-02-18 16.800 392,478 +5,000 0.23% 6,593,630
2013-02-19 2013-02-15 16.800 387,478 -250 0.23% 6,509,630
2013-02-06 2013-02-04 17.200 387,728 +14,825 0.23% 6,668,922
2013-02-01 2013-01-30 17.000 372,903 -1,525 0.22% 6,339,351
2013-01-31 2013-01-29 16.800 374,428 -52,500 0.22% 6,290,390
2013-01-30 2013-01-28 16.800 426,928 -1,000 0.25% 7,172,390
2013-01-25 2013-01-23 17.200 427,928 +7,200 0.25% 7,360,362
2013-01-24 2013-01-22 17.800 420,728 +3,000 0.25% 7,488,958
2013-01-23 2013-01-21 18.400 417,728 +1,250 0.25% 7,686,195
2013-01-21 2013-01-17 17.800 416,478 -825 0.25% 7,413,308
2013-01-18 2013-01-16 18.200 417,303 +1,000 0.25% 7,594,915
2013-01-17 2013-01-15 18.200 416,303 -7,000 0.25% 7,576,715
2013-01-16 2013-01-14 19.200 423,303 +2,100 0.25% 8,127,418
2013-01-15 2013-01-11 19.400 421,203 +13,375 0.25% 8,171,338
2013-01-14 2013-01-10 20.800 407,828 -12,225 0.24% 8,482,822
2013-01-11 2013-01-09 19.800 420,053 +14,500 0.25% 8,317,049
2013-01-10 2013-01-08 19.000 405,553 +36,050 0.24% 7,705,507
2013-01-09 2013-01-07 17.200 369,503 +1,950 0.22% 6,355,452
2013-01-08 2013-01-04 16.600 367,553 -1,250 0.22% 6,101,380
2013-01-07 2013-01-03 17.000 368,803 -18,100 0.22% 6,269,651
2013-01-04 2013-01-02 15.800 386,903 -1,750 0.23% 6,113,067
2012-12-21 2012-12-19 15.400 388,653 +1,750 0.23% 5,985,256
2012-12-20 2012-12-18 15.000 386,903 -500 0.23% 5,803,545
2012-12-19 2012-12-17 14.200 387,403 +2,500 0.23% 5,501,123
2012-12-18 2012-12-14 14.000 384,903 -2,500 0.23% 5,388,642
2012-12-17 2012-12-13 14.200 387,403 -2,500 0.23% 5,501,123
2012-12-12 2012-12-10 13.400 389,903 +3,000 0.23% 5,224,700
2012-12-10 2012-12-06 13.400 386,903 +1,750 0.23% 5,184,500
2012-12-07 2012-12-05 13.600 385,153 +1,500 0.23% 5,238,081
2012-12-05 2012-12-03 13.000 383,653 -1,450 0.23% 4,987,489
2012-12-03 2012-11-29 13.200 385,103 -850 0.23% 5,083,360
2012-11-30 2012-11-28 12.600 385,953 +2,500 0.23% 4,863,008
2012-11-27 2012-11-23 14.600 383,453 +850 0.23% 5,598,414
2012-11-23 2012-11-21 14.000 382,603 +4,500 0.23% 5,356,442
2012-11-16 2012-11-14 14.800 378,103 -2,250 0.22% 5,595,924
2012-11-12 2012-11-08 15.200 380,353 +500 0.23% 5,781,366
2012-11-09 2012-11-07 16.000 379,853 +7,500 0.22% 6,077,648
2012-11-08 2012-11-06 16.400 372,353 -25,500 0.22% 6,106,589
2012-11-07 2012-11-05 16.600 397,853 +14,750 0.24% 6,604,360
2012-11-06 2012-11-02 15.400 383,103 +12,500 0.23% 5,899,786
2012-11-05 2012-11-01 15.200 370,603 -1,805 0.22% 5,633,166
2012-11-01 2012-10-30 14.400 372,408 -2,500 0.22% 5,362,675
2012-10-31 2012-10-29 14.800 374,908 +2,700 0.22% 5,548,638
2012-10-30 2012-10-26 14.800 372,208 -7,025 0.22% 5,508,678
2012-10-29 2012-10-25 16.000 379,233 -4,575 0.22% 6,067,728
2012-10-26 2012-10-24 15.200 383,808 -950 0.23% 5,833,882
2012-10-25 2012-10-22 14.200 384,758 +4,875 0.23% 5,463,564
2012-10-16 2012-10-12 13.200 379,883 -750 0.22% 5,014,456
2012-10-11 2012-10-09 13.600 380,633 +7,500 0.23% 5,176,609
2012-10-05 2012-10-03 13.600 373,133 -550 0.22% 5,074,609
2012-10-04 2012-09-28 13.000 373,683 +2,500 0.22% 4,857,879
2012-09-26 2012-09-24 12.800 371,183 -12,500 0.22% 4,751,142
2012-09-21 2012-09-19 13.600 383,683 -250 0.23% 5,218,089
2012-09-20 2012-09-18 13.600 383,933 +12,250 0.23% 5,221,489
2012-09-11 2012-09-07 12.600 371,683 +2,500 0.22% 4,683,206
2012-09-10 2012-09-06 12.200 369,183 -3 0.22% 4,504,033
2012-09-07 2012-09-05 12.000 369,186 -7,050 0.22% 4,430,232
2012-09-06 2012-09-04 12.800 376,236 +50 0.22% 4,815,821
2012-09-04 2012-08-31 13.400 376,186 +750 0.22% 5,040,892
2012-08-31 2012-08-29 13.800 375,436 +500 0.22% 5,181,017
2012-08-30 2012-08-28 13.600 374,936 +6,250 0.22% 5,099,130
2012-08-29 2012-08-27 13.800 368,686 -7,650 0.22% 5,087,867
2012-08-28 2012-08-24 14.200 376,336 +12,625 0.22% 5,343,971
2012-08-27 2012-08-23 14.600 363,711 +2,000 0.22% 5,310,181
2012-08-24 2012-08-22 13.600 361,711 +7,525 0.21% 4,919,270
2012-08-21 2012-08-17 13.400 354,186 -3,550 0.21% 4,746,092
2012-08-20 2012-08-16 13.400 357,736 -4,250 0.21% 4,793,662
2012-08-16 2012-08-14 14.200 361,986 +750 0.21% 5,140,201
2012-08-15 2012-08-13 14.200 361,236 -250 0.21% 5,129,551
2012-08-14 2012-08-10 14.200 361,486 +31,250 0.21% 5,133,101
2012-08-10 2012-08-08 14.600 330,236 +4,850 0.20% 4,821,446
2012-08-08 2012-08-06 13.600 325,386 +750 0.19% 4,425,250
2012-08-07 2012-08-03 13.800 324,636 -2,500 0.19% 4,479,977
2012-08-06 2012-08-02 13.800 327,136 +2,625 0.19% 4,514,477
2012-08-03 2012-08-01 12.200 324,511 +775 0.19% 3,959,034
2012-07-31 2012-07-27 12.400 323,736 +325 0.19% 4,014,326
2012-07-27 2012-07-25 12.000 323,411 -1,750 0.19% 3,880,932
2012-07-10 2012-07-06 15.800 325,161 -750 0.19% 5,137,544
2012-07-09 2012-07-05 15.000 325,911 -12,500 0.19% 4,888,665
2012-07-05 2012-07-03 14.400 338,411 -1,750 0.20% 4,873,118
2012-07-04 2012-06-29 16.400 340,161 +2,100 0.20% 5,578,640
2012-06-20 2012-06-18 17.600 338,061 +1,250 0.20% 5,949,874
2012-06-18 2012-06-14 17.200 336,811 -1,500 0.20% 5,793,149
2012-06-13 2012-06-11 17.600 338,311 -8,500 0.20% 5,954,274
2012-06-12 2012-06-08 20.400 346,811 -1,125 0.21% 7,074,944
2012-06-05 2012-06-01 20.800 347,936 -5,000 0.21% 7,237,069
2012-05-31 2012-05-29 21.200 352,936 +825 0.21% 7,482,243
2012-05-23 2012-05-21 21.200 352,111 +825 0.21% 7,464,753
2012-05-22 2012-05-18 20.800 351,286 +725 0.21% 7,306,749
2012-05-18 2012-05-16 21.200 350,561 +12,500 0.21% 7,431,893
2012-05-17 2012-05-15 22.800 338,061 -2,000 0.20% 7,707,791
2012-05-15 2012-05-11 22.800 340,061 -750 0.20% 7,753,391
2012-05-14 2012-05-10 22.000 340,811 +12,000 0.20% 7,497,842
2012-05-11 2012-05-09 23.600 328,811 -2,500 0.19% 7,759,940
2012-05-09 2012-05-07 24.800 331,311 +3,250 0.20% 8,216,513
2012-05-03 2012-04-30 26.000 328,061 +2,500 0.19% 8,529,586
2012-05-02 2012-04-27 25.600 325,561 +750 0.19% 8,334,362
2012-04-27 2012-04-25 25.200 324,811 +10,000 0.19% 8,185,237
2012-04-24 2012-04-20 26.800 314,811 -500 0.19% 8,436,935
2012-04-23 2012-04-19 27.600 315,311 +2,425 0.19% 8,702,584
2012-04-13 2012-04-11 26.800 312,886 -250 0.19% 8,385,345
2012-04-12 2012-04-10 26.000 313,136 +75,000 0.19% 8,141,536
2012-04-11 2012-04-05 27.600 238,136 +500 0.14% 6,572,554
2012-03-27 2012-03-23 28.400 237,636 +750 0.14% 6,748,862
2012-03-23 2012-03-21 29.200 236,886 -10,350 0.14% 6,917,071
2012-03-22 2012-03-20 30.000 247,236 -2,500 0.15% 7,417,080
2012-03-20 2012-03-16 31.200 249,736 +500 0.15% 7,791,763
2012-03-19 2012-03-15 31.600 249,236 +3,250 0.15% 7,875,858
2012-03-15 2012-03-13 32.800 245,986 +1,250 0.15% 8,068,341
2012-03-14 2012-03-12 32.400 244,736 -74,250 0.14% 7,929,446
2012-03-13 2012-03-09 33.200 318,986 +15,350 0.19% 10,590,335
2012-03-12 2012-03-08 33.200 303,636 -15,175 0.18% 10,080,715
2012-03-09 2012-03-07 33.200 318,811 +625 0.19% 10,584,525
2012-03-08 2012-03-06 33.200 318,186 -12,575 0.19% 10,563,775
2012-03-07 2012-03-05 36.000 330,761 +94,375 0.20% 11,907,396
2012-03-06 2012-03-02 33.200 236,386 +3,700 0.14% 7,848,015
2012-03-05 2012-03-01 32.800 232,686 +12,850 0.14% 7,632,101
2012-02-29 2012-02-27 32.400 219,836 +6,325 0.13% 7,122,686
2012-02-28 2012-02-24 33.600 213,511 -950 0.13% 7,173,970
2012-02-27 2012-02-23 31.600 214,461 +500 0.13% 6,776,968
2012-02-24 2012-02-22 32.000 213,961 +1,675 0.13% 6,846,752
2012-02-23 2012-02-21 32.400 212,286 -1,825 0.13% 6,878,066
2012-02-22 2012-02-20 30.800 214,111 -750 0.13% 6,594,619
2012-02-21 2012-02-17 31.600 214,861 +4,325 0.13% 6,789,608
2012-02-20 2012-02-16 31.600 210,536 +2,500 0.13% 6,652,938
2012-02-17 2012-02-15 32.400 208,036 +2,025 0.13% 6,740,366
2012-02-16 2012-02-14 31.200 206,011 -55,875 0.12% 6,427,543
2012-02-15 2012-02-13 31.600 261,886 -45,575 0.16% 8,275,598
2012-02-14 2012-02-10 32.000 307,461 +9,725 0.19% 9,838,752
2012-02-13 2012-02-09 33.200 297,736 +5,550 0.18% 9,884,835
2012-02-10 2012-02-08 33.200 292,186 +45,750 0.18% 9,700,575
2012-02-08 2012-02-06 32.000 246,436 -9,750 0.15% 7,885,952
2012-02-07 2012-02-03 32.800 256,186 +7,075 0.16% 8,402,901
2012-02-06 2012-02-02 30.400 249,111 +2,750 0.15% 7,572,974
2012-02-03 2012-02-01 29.200 246,361 -900 0.15% 7,193,741
2012-02-02 2012-01-31 28.400 247,261 -1,675 0.15% 7,022,212
2012-02-01 2012-01-30 28.400 248,936 +1,575 0.15% 7,069,782
2012-01-30 2012-01-26 29.600 247,361 -575 0.15% 7,321,886
2012-01-27 2012-01-20 28.000 247,936 +1,500 0.15% 6,942,208
2012-01-26 2012-01-19 28.000 246,436 -1,750 0.15% 6,900,208
2012-01-20 2012-01-18 27.200 248,186 +1,250 0.15% 6,750,659
2012-01-19 2012-01-17 28.000 246,936 -1,250 0.15% 6,914,208
2012-01-13 2012-01-11 27.600 248,186 +2,000 0.15% 6,849,934
2012-01-10 2012-01-06 25.200 246,186 -6,625 0.15% 6,203,887
2012-01-09 2012-01-05 27.200 252,811 -750 0.15% 6,876,459
2012-01-06 2012-01-04 28.400 253,561 -250 0.15% 7,201,132
2012-01-05 2012-01-03 28.400 253,811 -1,625 0.15% 7,208,232
2012-01-04 2011-12-30 28.000 255,436 -1,900 0.15% 7,152,208
2012-01-03 2011-12-29 28.400 257,336 +1,750 0.16% 7,308,342
2011-12-23 2011-12-21 29.600 255,586 +1,500 0.15% 7,565,346
2011-12-20 2011-12-16 30.000 254,086 -1,250 0.15% 7,622,580
2011-12-19 2011-12-15 28.800 255,336 -2,350 0.15% 7,353,677
2011-12-16 2011-12-14 30.400 257,686 -1,250 0.16% 7,833,654
2011-12-15 2011-12-13 30.800 258,936 +500 0.16% 7,975,229
2011-12-12 2011-12-08 32.400 258,436 -925 0.16% 8,373,326
2011-12-09 2011-12-07 32.400 259,361 -1,450 0.16% 8,403,296
2011-12-07 2011-12-05 32.400 260,811 +250 0.16% 8,450,276
2011-12-06 2011-12-02 33.200 260,561 +3,075 0.16% 8,650,625
2011-12-05 2011-12-01 33.600 257,486 -1,800 0.16% 8,651,530
2011-12-02 2011-11-30 32.000 259,286 +6,750 0.16% 8,297,152
2011-12-01 2011-11-29 34.000 252,536 +675 0.15% 8,586,224
2011-11-29 2011-11-25 30.800 251,861 +1,925 0.15% 7,757,319
2011-11-28 2011-11-24 32.000 249,936 +2,000 0.15% 7,997,952
2011-11-25 2011-11-23 31.600 247,936 +8,950 0.15% 7,834,778
2011-11-24 2011-11-22 33.600 238,986 +1,700 0.14% 8,029,930
2011-11-23 2011-11-21 34.800 237,286 -7,625 0.14% 8,257,553
2011-11-22 2011-11-18 32.400 244,911 -3,000 0.15% 7,935,116
2011-11-18 2011-11-16 33.600 247,911 -10,000 0.15% 8,329,810
2011-11-17 2011-11-15 34.800 257,911 -1,875 0.16% 8,975,303
2011-11-16 2011-11-14 36.000 259,786 +47,075 0.16% 9,352,296
2011-11-15 2011-11-11 34.000 212,711 +8,900 0.13% 7,232,174
2011-11-14 2011-11-10 29.200 203,811 +225 0.12% 5,951,281
2011-11-11 2011-11-09 30.000 203,586 +1,275 0.12% 6,107,580
2011-11-10 2011-11-08 30.000 202,311 +2,500 0.12% 6,069,330
2011-11-09 2011-11-07 30.000 199,811 +475 0.12% 5,994,330
2011-11-08 2011-11-04 30.000 199,336 +1,250 0.12% 5,980,080
2011-11-07 2011-11-03 29.600 198,086 +750 0.12% 5,863,346
2011-11-03 2011-11-01 28.800 197,336 +3,250 0.12% 5,683,277
2011-11-02 2011-10-31 30.400 194,086 -250 0.12% 5,900,214
2011-11-01 2011-10-28 30.000 194,336 +1,250 0.12% 5,830,080
2011-10-31 2011-10-27 31.200 193,086 -3,825 0.12% 6,024,283
2011-10-28 2011-10-26 28.000 196,911 -2,500 0.12% 5,513,508
2011-10-27 2011-10-25 26.400 199,411 -20,500 0.12% 5,264,450
2011-10-26 2011-10-24 26.400 219,911 -5,750 0.13% 5,805,650
2011-10-25 2011-10-21 24.400 225,661 +17,500 0.14% 5,506,128
2011-10-24 2011-10-20 23.200 208,161 +1,750 0.13% 4,829,335
2011-10-21 2011-10-19 24.400 206,411 +1,000 0.12% 5,036,428
2011-10-20 2011-10-18 23.600 205,411 -18,750 0.12% 4,847,700
2011-10-19 2011-10-17 26.800 224,161 +25,350 0.14% 6,007,515
2011-10-18 2011-10-14 26.000 198,811 -7,500 0.12% 5,169,086
2011-10-17 2011-10-13 28.000 206,311 -1,000 0.12% 5,776,708
2011-10-13 2011-10-11 22.400 207,311 -4,500 0.13% 4,643,766
2011-10-11 2011-10-07 21.200 211,811 -1,625 0.13% 4,490,393
2011-10-10 2011-10-06 19.400 213,436 +1,625 0.13% 4,140,658
2011-10-07 2011-10-04 18.600 211,811 -1,125 0.13% 3,939,685
2011-10-06 2011-10-03 18.400 212,936 -7,500 0.13% 3,918,022
2011-10-03 2011-09-28 20.000 220,436 -800 0.13% 4,408,720
2011-09-30 2011-09-27 19.800 221,236 -500 0.13% 4,380,473
2011-09-27 2011-09-23 20.400 221,736 +15,000 0.13% 4,523,414
2011-09-26 2011-09-22 20.800 206,736 +1,000 0.13% 4,300,109
2011-09-23 2011-09-21 23.600 205,736 -1,700 0.12% 4,855,370
2011-09-22 2011-09-20 25.600 207,436 +10,375 0.13% 5,310,362
2011-09-21 2011-09-19 26.800 197,061 +1,750 0.12% 5,281,235
2011-09-16 2011-09-14 28.000 195,311 +2,250 0.12% 5,468,708
2011-09-15 2011-09-12 28.800 193,061 -1,000 0.12% 5,560,157
2011-09-14 2011-09-09 30.000 194,061 -3,450 0.12% 5,821,830
2011-09-12 2011-09-08 30.400 197,511 -3,500 0.12% 6,004,334
2011-09-09 2011-09-07 31.200 201,011 -1,075 0.12% 6,271,543
2011-09-08 2011-09-06 30.400 202,086 +3,325 0.12% 6,143,414
2011-09-07 2011-09-05 32.000 198,761 +1,000 0.12% 6,360,352
2011-09-06 2011-09-02 32.800 197,761 +2,475 0.12% 6,486,561
2011-09-05 2011-09-01 32.400 195,286 -11,525 0.12% 6,327,266
2011-09-02 2011-08-31 33.600 206,811 +10,000 0.13% 6,948,850
2011-09-01 2011-08-30 28.000 196,811 -500 0.12% 5,510,708
2011-08-30 2011-08-26 27.600 197,311 -1,000 0.12% 5,445,784
2011-08-29 2011-08-25 28.400 198,311 -200 0.12% 5,632,032
2011-08-26 2011-08-24 28.400 198,511 -1,500 0.12% 5,637,712
2011-08-25 2011-08-23 29.200 200,011 -250 0.12% 5,840,321
2011-08-24 2011-08-22 28.800 200,261 -1,800 0.12% 5,767,517
2011-08-23 2011-08-19 30.400 202,061 -2,500 0.12% 6,142,654
2011-08-22 2011-08-18 32.000 204,561 +2,375 0.12% 6,545,952
2011-08-16 2011-08-12 31.600 202,186 -13 0.12% 6,389,078
2011-08-15 2011-08-11 31.600 202,199 +1,500 0.12% 6,389,488
2011-08-12 2011-08-10 31.600 200,699 -5,025 0.12% 6,342,088
2011-08-11 2011-08-09 30.800 205,724 +10,175 0.12% 6,336,299
2011-08-10 2011-08-08 32.800 195,549 +3,325 0.12% 6,414,007
2011-08-09 2011-08-05 34.400 192,224 -28,500 0.12% 6,612,506
2011-08-08 2011-08-04 37.200 220,724 -750 0.13% 8,210,933
2011-08-04 2011-08-02 39.200 221,474 +4,500 0.13% 8,681,781
2011-08-03 2011-08-01 39.600 216,974 -250 0.13% 8,592,170
2011-08-02 2011-07-29 39.600 217,224 -5,000 0.13% 8,602,070
2011-08-01 2011-07-28 38.800 222,224 +5,375 0.13% 8,622,291
2011-07-29 2011-07-27 39.600 216,849 +875 0.13% 8,587,220
2011-07-28 2011-07-26 39.200 215,974 +4,500 0.13% 8,466,181
2011-07-27 2011-07-25 38.800 211,474 -13,750 0.13% 8,205,191
2011-07-26 2011-07-22 40.000 225,224 +16,650 0.14% 9,008,960
2011-07-25 2011-07-21 38.000 208,574 +500 0.13% 7,925,812
2011-07-20 2011-07-18 39.600 208,074 +2,750 0.13% 8,239,730
2011-07-19 2011-07-15 39.600 205,324 +250 0.12% 8,130,830
2011-07-18 2011-07-14 40.000 205,074 +500 0.12% 8,202,960
2011-07-15 2011-07-13 41.200 204,574 -1,500 0.12% 8,428,449
2011-07-14 2011-07-12 40.400 206,074 -20,675 0.12% 8,325,390
2011-07-13 2011-07-11 42.800 226,749 +8,500 0.14% 9,704,857
2011-07-12 2011-07-08 42.400 218,249 -6,250 0.13% 9,253,758
2011-07-11 2011-07-07 42.800 224,499 +9,125 0.14% 9,608,557
2011-07-08 2011-07-06 42.000 215,374 -2,250 0.13% 9,045,708
2011-07-07 2011-07-05 44.400 217,624 -22,900 0.13% 9,662,506
2011-07-06 2011-07-04 34.000 240,524 +26,175 0.15% 8,177,816
2011-07-05 2011-06-30 36.400 214,349 +22,750 0.13% 7,802,304
2011-07-04 2011-06-29 40.400 191,599 +13,350 0.12% 7,740,600
2011-06-30 2011-06-28 45.200 178,249 -1,000 0.11% 8,056,855
2011-06-29 2011-06-27 46.000 179,249 +1,500 0.11% 8,245,454
2011-06-27 2011-06-23 45.200 177,749 +875 0.11% 8,034,255
2011-06-24 2011-06-22 48.000 176,874 -12,650 0.11% 8,489,952
2011-06-23 2011-06-21 47.200 189,524 +8,250 0.11% 8,945,533
2011-06-22 2011-06-20 37.200 181,274 +6,750 0.11% 6,743,393
2011-06-21 2011-06-17 43.200 174,524 -500 0.11% 7,539,437
2011-06-20 2011-06-16 45.200 175,024 +500 0.11% 7,911,085
2011-06-17 2011-06-15 48.800 174,524 +500 0.11% 8,516,771
2011-06-15 2011-06-13 49.600 174,024 -7,500 0.11% 8,631,590
2011-06-14 2011-06-10 50.400 181,524 +5,750 0.11% 9,148,810
2011-06-13 2011-06-09 52.000 175,774 +3,000 0.11% 9,140,248
2011-06-10 2011-06-08 56.800 172,774 +9,250 0.10% 9,813,563
2011-06-09 2011-06-07 58.400 163,524 +2,125 0.10% 9,549,802
2011-06-08 2011-06-03 59.600 161,399 -7,550 0.10% 9,619,380
2011-06-07 2011-06-02 59.600 168,949 +1,625 0.10% 10,069,360
2011-06-03 2011-06-01 61.200 167,324 -350 0.10% 10,240,229
2011-06-02 2011-05-31 65.200 167,674 +700 0.10% 10,932,345
2011-06-01 2011-05-30 63.200 166,974 -5,750 0.10% 10,552,757
2011-05-31 2011-05-27 63.200 172,724 +5,750 0.10% 10,916,157
2011-05-30 2011-05-26 62.000 166,974 +575 0.10% 10,352,388
2011-05-27 2011-05-25 61.200 166,399 -2,600 0.10% 10,183,619
2011-05-26 2011-05-24 62.400 168,999 +1,700 0.10% 10,545,538
2011-05-25 2011-05-23 64.000 167,299 +1,100 0.10% 10,707,136
2011-05-24 2011-05-20 66.000 166,199 -10,750 0.10% 10,969,134
2011-05-20 2011-05-18 68.000 176,949 +13,750 0.11% 12,032,532
2011-05-19 2011-05-17 68.000 163,199 -6,750 0.10% 11,097,532
2011-05-18 2011-05-16 66.000 169,949 -2,750 0.10% 11,216,634
2011-05-17 2011-05-13 68.000 172,699 +18,000 0.10% 11,743,532
2011-05-16 2011-05-12 67.600 154,699 -500 0.09% 10,457,652
2011-05-13 2011-05-11 69.200 155,199 -1,525 0.09% 10,739,771
2011-05-12 2011-05-09 72.000 156,724 +7,825 0.09% 11,284,128
2011-05-11 2011-05-06 66.800 148,899 +8,500 0.09% 9,946,453
2011-05-09 2011-05-05 68.000 140,399 +3,300 0.09% 9,547,132
2011-05-06 2011-05-04 69.200 137,099 +3,500 0.08% 9,487,251
2011-05-05 2011-05-03 74.000 133,599 +875 0.08% 9,886,326
2011-05-04 2011-04-29 73.200 132,724 +1,550 0.08% 9,715,397
2011-05-03 2011-04-28 77.200 131,174 -250 0.08% 10,126,633
2011-04-29 2011-04-27 76.400 131,424 -3,000 0.08% 10,040,794
2011-04-28 2011-04-26 80.000 134,424 +2,000 0.08% 10,753,920
2011-04-27 2011-04-21 82.800 132,424 -5,000 0.08% 10,964,707
2011-04-21 2011-04-19 86.000 137,424 +575 0.08% 11,818,464
2011-04-20 2011-04-18 88.800 136,849 +525 0.08% 12,152,191
2011-04-19 2011-04-15 90.400 136,324 +3,900 0.08% 12,323,690
2011-04-18 2011-04-14 87.600 132,424 -500 0.08% 11,600,342
2011-04-15 2011-04-13 87.600 132,924 -8,100 0.08% 11,644,142
2011-04-14 2011-04-12 89.600 141,024 -1,500 0.09% 12,635,750
2011-04-13 2011-04-11 88.000 142,524 -7,625 0.09% 12,542,112
2011-04-12 2011-04-08 72.800 150,149 +250 0.09% 10,930,847
2011-04-11 2011-04-07 73.600 149,899 +2,500 0.09% 11,032,566
2011-04-08 2011-04-06 71.200 147,399 -2,775 0.09% 10,494,809
2011-04-07 2011-04-04 75.200 150,174 +11,700 0.09% 11,293,085
2011-04-04 2011-03-31 62.800 138,474 -1,500 0.08% 8,696,167
2011-04-01 2011-03-30 63.200 139,974 +275 0.08% 8,846,357
2011-03-30 2011-03-28 64.000 139,699 -750 0.08% 8,940,736
2011-03-23 2011-03-21 67.200 140,449 +10,750 0.09% 9,438,173
2011-03-22 2011-03-18 65.200 129,699 -675 0.08% 8,456,375
2011-03-17 2011-03-15 61.200 130,374 -762 0.08% 7,978,889
2011-03-15 2011-03-11 64.800 131,136 -12,500 0.08% 8,497,613
2011-03-14 2011-03-10 67.200 143,636 +6,250 0.09% 9,652,339
2011-03-11 2011-03-09 66.800 137,386 +8,750 0.08% 9,177,385
2011-03-09 2011-03-07 66.000 128,636 -7,500 0.08% 8,489,976
2011-03-08 2011-03-04 69.200 136,136 +700 0.08% 9,420,611
2011-03-07 2011-03-03 68.000 135,436 +750 0.08% 9,209,648
2011-03-04 2011-03-02 65.600 134,686 -13,300 0.08% 8,835,402
2011-03-03 2011-03-01 65.200 147,986 +18,300 0.09% 9,648,687
2011-03-02 2011-02-28 60.400 129,686 -500 0.08% 7,833,034
2011-03-01 2011-02-25 61.600 130,186 +650 0.08% 8,019,458
2011-02-28 2011-02-24 60.400 129,536 -550 0.08% 7,823,974
2011-02-24 2011-02-22 68.800 130,086 +5,000 0.08% 8,949,917
2011-02-23 2011-02-21 72.400 125,086 -325 0.08% 9,056,226
2011-02-22 2011-02-18 74.400 125,411 -175 0.08% 9,330,578
2011-02-21 2011-02-17 78.000 125,586 +1,775 0.08% 9,795,708
2011-02-18 2011-02-16 73.200 123,811 +950 0.07% 9,062,965
2011-02-17 2011-02-15 76.400 122,861 +6,000 0.07% 9,386,580
2011-02-16 2011-02-14 80.400 116,861 +125 0.07% 9,395,624
2011-02-15 2011-02-11 79.600 116,736 -100 0.07% 9,292,186
2011-02-14 2011-02-10 85.200 116,836 -250 0.07% 9,954,427
2011-02-11 2011-02-09 89.200 117,086 -350 0.07% 10,444,071
2011-02-08 2011-02-02 90.000 117,436 +350 0.07% 10,569,240
2011-01-26 2011-01-24 91.600 117,086 +6,250 0.08% 10,725,078
2011-01-25 2011-01-21 94.800 110,836 +250 0.07% 10,507,253
2011-01-24 2011-01-20 95.600 110,586 +450 0.07% 10,572,022
2011-01-21 2011-01-19 98.000 110,136 -1,250 0.07% 10,793,328
2011-01-20 2011-01-18 95.600 111,386 +312 0.07% 10,648,502
2011-01-17 2011-01-13 98.800 111,074 +2,500 0.07% 10,974,111
2011-01-14 2011-01-12 100.000 108,574 +1,500 0.07% 10,857,400
2011-01-12 2011-01-10 97.600 107,074 -6,500 0.07% 10,450,422
2011-01-11 2011-01-07 99.200 113,574 -750 0.07% 11,266,541
2011-01-10 2011-01-06 98.400 114,324 +2,500 0.07% 11,249,482
2011-01-06 2011-01-04 100.800 111,824 +2,000 0.07% 11,271,859
2011-01-04 2010-12-31 92.800 109,824 +4,500 0.07% 10,191,667
2011-01-03 2010-12-29 91.200 105,324 +500 0.07% 9,605,549
2010-12-29 2010-12-24 91.600 104,824 -6,700 0.07% 9,601,878
2010-12-28 2010-12-22 92.000 111,524 -25 0.07% 10,260,208
2010-12-23 2010-12-21 91.600 111,549 -2,500 0.07% 10,217,888
2010-12-15 2010-12-13 96.400 114,049 -475 0.07% 10,994,324
2010-12-14 2010-12-10 98.400 114,524 +500 0.08% 11,269,162
2010-12-09 2010-12-07 102.000 114,024 +475 0.07% 11,630,448
2010-12-07 2010-12-03 102.800 113,549 -250 0.07% 11,672,837
2010-12-06 2010-12-02 105.200 113,799 +250 0.07% 11,971,655
2010-12-02 2010-11-30 100.400 113,549 -250 0.07% 11,400,320
2010-12-01 2010-11-29 101.600 113,799 +500 0.07% 11,561,978
2010-11-30 2010-11-26 108.400 113,299 -250 0.07% 12,281,612
2010-11-25 2010-11-23 107.200 113,549 +500 0.07% 12,172,453
2010-11-23 2010-11-19 114.400 113,049 +750 0.07% 12,932,806
2010-11-19 2010-11-17 110.400 112,299 -510 0.07% 12,397,810
2010-11-18 2010-11-16 114.000 112,809 +500 0.07% 12,860,226
2010-11-17 2010-11-15 115.600 112,309 -2,000 0.07% 12,982,920
2010-11-16 2010-11-12 116.400 114,309 +750 0.07% 13,305,568
2010-11-15 2010-11-11 120.000 113,559 +7,350 0.07% 13,627,080
2010-11-10 2010-11-08 124.400 106,209 -1,025 0.07% 13,212,400
2010-11-09 2010-11-05 122.800 107,234 -250 0.07% 13,168,335
2010-11-08 2010-11-04 124.000 107,484 -250 0.07% 13,328,016
2010-11-05 2010-11-03 122.000 107,734 -2,650 0.07% 13,143,548
2010-11-04 2010-11-02 123.600 110,384 +2,375 0.07% 13,643,462
2010-11-03 2010-11-01 122.800 108,009 +275 0.07% 13,263,505
2010-11-02 2010-10-29 118.800 107,734 -375 0.07% 12,798,799
2010-11-01 2010-10-28 123.600 108,109 -2,000 0.07% 13,362,272
2010-10-29 2010-10-27 122.800 110,109 -425 0.07% 13,521,385
2010-10-28 2010-10-26 125.600 110,534 +500 0.07% 13,883,070
2010-10-27 2010-10-25 130.000 110,034 +3,750 0.07% 14,304,420
2010-10-26 2010-10-22 130.400 106,284 -3,350 0.07% 13,859,434
2010-10-25 2010-10-21 124.800 109,634 +2,750 0.07% 13,682,323
2010-10-22 2010-10-20 126.000 106,884 +1,500 0.07% 13,467,384
2010-10-21 2010-10-19 128.400 105,384 -375 0.07% 13,531,306
2010-10-20 2010-10-18 129.200 105,759 -4,375 0.07% 13,664,063
2010-10-19 2010-10-15 134.000 110,134 +750 0.07% 14,757,956
2010-10-18 2010-10-14 132.000 109,384 +3,450 0.07% 14,438,688
2010-10-15 2010-10-13 128.400 105,934 +2,550 0.07% 13,601,926
2010-10-14 2010-10-12 128.000 103,384 +750 0.07% 13,233,152
2010-10-13 2010-10-11 129.600 102,634 -250 0.07% 13,301,366
2010-10-12 2010-10-08 129.200 102,884 -125 0.07% 13,292,613
2010-10-11 2010-10-07 133.600 103,009 -3,125 0.07% 13,762,002
2010-10-08 2010-10-06 135.200 106,134 -1,925 0.07% 14,349,317
2010-10-06 2010-10-04 128.000 108,059 -2,825 0.07% 13,831,552
2010-10-05 2010-09-30 128.800 110,884 -1,525 0.07% 14,281,859
2010-10-04 2010-09-29 128.000 112,409 +3,675 0.07% 14,388,352
2010-09-30 2010-09-28 124.000 108,734 +250 0.07% 13,483,016
2010-09-27 2010-09-22 126.000 108,484 +250 0.07% 13,668,984
2010-09-24 2010-09-21 127.600 108,234 +3,725 0.07% 13,810,658
2010-09-22 2010-09-20 132.000 104,509 +1,000 0.07% 13,795,188
2010-09-21 2010-09-17 132.800 103,509 -1,300 0.07% 13,745,995
2010-09-20 2010-09-16 126.000 104,809 -2,950 0.07% 13,205,934
2010-09-17 2010-09-15 132.000 107,759 +3,225 0.07% 14,224,188
2010-09-16 2010-09-14 126.000 104,534 +425 0.07% 13,171,284
2010-09-15 2010-09-13 122.000 104,109 -2,050 0.07% 12,701,298
2010-09-14 2010-09-10 120.800 106,159 +75 0.07% 12,824,007
2010-09-13 2010-09-09 121.200 106,084 +125 0.07% 12,857,381
2010-09-10 2010-09-08 120.400 105,959 +3,500 0.07% 12,757,464
2010-09-09 2010-09-07 123.600 102,459 -875 0.07% 12,663,932
2010-09-08 2010-09-06 122.400 103,334 -3,100 0.07% 12,648,082
2010-09-07 2010-09-03 120.000 106,434 +2,225 0.07% 12,772,080
2010-09-06 2010-09-02 121.200 104,209 +1,000 0.07% 12,630,131
2010-09-03 2010-09-01 121.600 103,209 -1,225 0.07% 12,550,214
2010-09-02 2010-08-31 122.800 104,434 -250 0.07% 12,824,495
2010-09-01 2010-08-30 119.200 104,684 +1,300 0.07% 12,478,333
2010-08-31 2010-08-27 119.200 103,384 +1,200 0.07% 12,323,373
2010-08-30 2010-08-26 120.800 102,184 +175 0.07% 12,343,827
2010-08-27 2010-08-25 124.800 102,009 +125 0.07% 12,730,723
2010-08-25 2010-08-23 131.200 101,884 -250 0.07% 13,367,181
2010-08-24 2010-08-20 134.400 102,134 -1,000 0.07% 13,726,810
2010-08-23 2010-08-19 130.400 103,134 -1,800 0.07% 13,448,674
2010-08-20 2010-08-18 130.000 104,934 +1,250 0.07% 13,641,420
2010-08-19 2010-08-17 133.600 103,684 +550 0.07% 13,852,182
2010-08-18 2010-08-16 138.000 103,134 +1,900 0.07% 14,232,492
2010-08-17 2010-08-13 141.200 101,234 +25 0.07% 14,294,241
2010-08-16 2010-08-12 133.200 101,209 -4,675 0.07% 13,481,039
2010-08-13 2010-08-11 128.800 105,884 +800 0.07% 13,637,859
2010-08-12 2010-08-10 129.200 105,084 +4,750 0.07% 13,576,853
2010-08-10 2010-08-06 118.000 100,334 -350 0.07% 11,839,412
2010-08-09 2010-08-05 118.800 100,684 +500 0.07% 11,961,259
2010-08-06 2010-08-04 118.400 100,184 +500 0.07% 11,861,786
2010-08-03 2010-07-30 117.200 99,684 +500 0.07% 11,682,965
2010-08-02 2010-07-29 115.600 99,184 -1,250 0.07% 11,465,670
2010-07-30 2010-07-28 114.400 100,434 +250 0.07% 11,489,650
2010-07-29 2010-07-27 115.200 100,184 -2,750 0.07% 11,541,197
2010-07-28 2010-07-26 112.400 102,934 -1,250 0.07% 11,569,782
2010-07-27 2010-07-23 116.400 104,184 -3,750 0.07% 12,127,018
2010-07-26 2010-07-22 114.800 107,934 +2,500 0.07% 12,390,823
2010-07-23 2010-07-21 111.600 105,434 -2,250 0.07% 11,766,434
2010-07-21 2010-07-19 108.400 107,684 +3,050 0.07% 11,672,946
2010-07-15 2010-07-13 112.000 104,634 -50 0.07% 11,719,008
2010-07-14 2010-07-12 112.800 104,684 +450 0.07% 11,808,355
2010-07-13 2010-07-09 114.000 104,234 -450 0.07% 11,882,676
2010-07-12 2010-07-08 111.600 104,684 -4,300 0.07% 11,682,734
2010-07-09 2010-07-07 112.000 108,984 +2,500 0.07% 12,206,208
2010-07-08 2010-07-06 114.800 106,484 +2,250 0.07% 12,224,363
2010-07-06 2010-07-02 108.000 104,234 +3,675 0.07% 11,257,272
2010-07-05 2010-06-30 110.000 100,559 +250 0.07% 11,061,490
2010-07-02 2010-06-29 108.800 100,309 +500 0.07% 10,913,619
2010-06-30 2010-06-28 111.600 99,809 -375 0.07% 11,138,684
2010-06-29 2010-06-25 116.000 100,184 +375 0.07% 11,621,344
2010-06-28 2010-06-24 119.600 99,809 +125 0.07% 11,937,156
2010-06-24 2010-06-22 126.800 99,684 -2,425 0.07% 12,639,931
2010-06-23 2010-06-21 129.600 102,109 -1,000 0.07% 13,233,326
2010-06-18 2010-06-15 118.400 103,109 -2,250 0.07% 12,208,106
2010-06-17 2010-06-14 117.200 105,359 -2,875 0.07% 12,348,075
2010-06-10 2010-06-08 105.600 108,234 -500 0.07% 11,429,510
2010-06-09 2010-06-07 107.200 108,734 +500 0.07% 11,656,285
2010-06-08 2010-06-04 112.400 108,234 +3,750 0.07% 12,165,502
2010-06-02 2010-05-31 114.400 104,484 +350 0.07% 11,952,970
2010-06-01 2010-05-28 114.400 104,134 +1,550 0.07% 11,912,930
2010-05-31 2010-05-27 108.800 102,584 -2,500 0.07% 11,161,139
2010-05-28 2010-05-26 104.000 105,084 -600 0.07% 10,928,736
2010-05-27 2010-05-25 105.600 105,684 -4,500 0.07% 11,160,230
2010-05-25 2010-05-20 107.200 110,184 +350 0.07% 11,811,725
2010-05-24 2010-05-19 115.600 109,834 -1,250 0.07% 12,696,810
2010-05-20 2010-05-18 120.400 111,084 +1,050 0.07% 13,374,514
2010-05-17 2010-05-13 128.000 110,034 +200 0.07% 14,084,352
2010-05-14 2010-05-12 127.200 109,834 -375 0.07% 13,970,885
2010-05-12 2010-05-10 128.800 110,209 +9,175 0.07% 14,194,919
2010-05-11 2010-05-07 124.400 101,034 +500 0.07% 12,568,630
2010-05-10 2010-05-06 130.000 100,534 +250 0.07% 13,069,420
2010-05-07 2010-05-05 132.800 100,284 -375 0.07% 13,317,715
2010-05-06 2010-05-04 137.600 100,659 +250 0.07% 13,850,678
2010-05-05 2010-05-03 140.800 100,409 +167 0.07% 14,137,587
2010-05-04 2010-04-30 145.600 100,242 -250 0.07% 14,595,235
2010-04-29 2010-04-27 146.800 100,492 +675 0.07% 14,752,226
2010-04-28 2010-04-26 149.200 99,817 -1,250 0.07% 14,892,696
2010-04-27 2010-04-23 145.600 101,067 +250 0.07% 14,715,355
2010-04-26 2010-04-22 146.000 100,817 -750 0.07% 14,719,282
2010-04-23 2010-04-21 146.400 101,567 +5,250 0.07% 14,869,409
2010-04-21 2010-04-19 148.400 96,317 -8,575 0.06% 14,293,443
2010-04-20 2010-04-16 152.400 104,892 +250 0.07% 15,985,541
2010-04-19 2010-04-15 156.400 104,642 -500 0.07% 16,366,009
2010-04-16 2010-04-14 155.600 105,142 -250 0.07% 16,360,095
2010-04-14 2010-04-12 160.800 105,392 +175 0.07% 16,947,034
2010-04-13 2010-04-09 164.400 105,217 -375 0.07% 17,297,675
2010-04-12 2010-04-08 160.800 105,592 -875 0.07% 16,979,194
2010-04-09 2010-04-07 165.200 106,467 -3,975 0.07% 17,588,348
2010-04-08 2010-04-01 153.600 110,442 -725 0.07% 16,963,891
2010-04-07 2010-03-31 143.600 111,167 -600 0.07% 15,963,581
2010-04-01 2010-03-30 146.000 111,767 +500 0.07% 16,317,982
2010-03-31 2010-03-29 143.200 111,267 -375 0.07% 15,933,434
2010-03-30 2010-03-26 144.000 111,642 -875 0.07% 16,076,448
2010-03-29 2010-03-25 132.800 112,517 +2,050 0.07% 14,942,258
2010-03-26 2010-03-24 137.200 110,467 +250 0.07% 15,156,072
2010-03-25 2010-03-23 136.400 110,217 -250 0.07% 15,033,599
2010-03-24 2010-03-22 139.600 110,467 -750 0.07% 15,421,193
2010-03-23 2010-03-19 143.600 111,217 +125 0.07% 15,970,761
2010-03-22 2010-03-18 145.600 111,092 -500 0.07% 16,174,995
2010-03-17 2010-03-15 146.000 111,592 -2,900 0.07% 16,292,432
2010-03-16 2010-03-12 148.800 114,492 +250 0.08% 17,036,410
2010-03-15 2010-03-11 149.600 114,242 -250 0.07% 17,090,603
2010-03-12 2010-03-10 151.200 114,492 +5,500 0.08% 17,311,190
2010-03-11 2010-03-09 150.400 108,992 +2,750 0.07% 16,392,397
2010-03-10 2010-03-08 150.400 106,242 -250 0.07% 15,978,797
2010-03-08 2010-03-04 148.400 106,492 -400 0.07% 15,803,413
2010-03-05 2010-03-03 151.200 106,892 -3,250 0.07% 16,162,070
2010-03-04 2010-03-02 150.800 110,142 +9,500 0.07% 16,609,414
2010-03-03 2010-03-01 146.800 100,642 -1,500 0.07% 14,774,246
2010-03-02 2010-02-26 144.400 102,142 -950 0.07% 14,749,305
2010-03-01 2010-02-25 140.000 103,092 +2,500 0.07% 14,432,880
2010-02-26 2010-02-24 142.000 100,592 +1,000 0.07% 14,284,064
2010-02-25 2010-02-23 140.800 99,592 -250 0.07% 14,022,554
2010-02-24 2010-02-22 139.200 99,842 +750 0.07% 13,898,006
2010-02-22 2010-02-18 140.800 99,092 +125 0.06% 13,952,154
2010-02-18 2010-02-12 140.800 98,967 -1,250 0.06% 13,934,554
2010-02-17 2010-02-11 142.800 100,217 +125 0.07% 14,310,988
2010-02-12 2010-02-10 138.400 100,092 -1,675 0.07% 13,852,733
2010-02-11 2010-02-09 134.000 101,767 -975 0.07% 13,636,778
2010-02-10 2010-02-08 135.200 102,742 +175 0.07% 13,890,718
2010-02-09 2010-02-05 140.000 102,567 -750 0.07% 14,359,380
2010-02-08 2010-02-04 149.200 103,317 +900 0.07% 15,414,896
2010-02-05 2010-02-03 152.000 102,417 -2,000 0.07% 15,567,384
2010-02-04 2010-02-02 148.000 104,417 +875 0.07% 15,453,716
2010-02-03 2010-02-01 148.800 103,542 +6,000 0.07% 15,407,050
2010-02-02 2010-01-29 152.800 97,542 -400 0.06% 14,904,418
2010-02-01 2010-01-28 148.800 97,942 -500 0.06% 14,573,770
2010-01-29 2010-01-27 146.400 98,442 +2,750 0.06% 14,411,909
2010-01-28 2010-01-26 153.600 95,692 +400 0.06% 14,698,291
2010-01-27 2010-01-25 161.600 95,292 -1,250 0.06% 15,399,187
2010-01-26 2010-01-22 166.000 96,542 -4,300 0.06% 16,025,972
2010-01-25 2010-01-21 166.400 100,842 +2,575 0.07% 16,780,109
2010-01-22 2010-01-20 177.200 98,267 +4,750 0.06% 17,412,912
2010-01-21 2010-01-19 180.800 93,517 -300 0.06% 16,907,874
2010-01-20 2010-01-18 178.400 93,817 +3,100 0.06% 16,736,953
2010-01-19 2010-01-15 180.400 90,717 +4,550 0.06% 16,365,347
2010-01-18 2010-01-14 184.000 86,167 -1,875 0.06% 15,854,728
2010-01-15 2010-01-13 183.200 88,042 +1,375 0.06% 16,129,294
2010-01-14 2010-01-12 192.400 86,667 -4,625 0.06% 16,674,731
2010-01-13 2010-01-11 185.600 91,292 +3,600 0.06% 16,943,795
2010-01-12 2010-01-08 179.200 87,692 +600 0.06% 15,714,406
2010-01-11 2010-01-07 182.000 87,092 +10,725 0.06% 15,850,744
2010-01-08 2010-01-06 180.000 76,367 -775 0.05% 13,746,060
2010-01-07 2010-01-05 184.400 77,142 -1,625 0.05% 14,224,985
2010-01-06 2010-01-04 162.800 78,767 +875 0.05% 12,823,268
2010-01-04 2009-12-29 159.600 77,892 +125 0.05% 12,431,563
2009-12-30 2009-12-28 161.200 77,767 -2,500 0.05% 12,536,040
2009-12-29 2009-12-24 162.400 80,267 -1,100 0.05% 13,035,361
2009-12-28 2009-12-22 157.200 81,367 +512 0.05% 12,790,892
2009-12-23 2009-12-21 158.400 80,855 -67 0.05% 12,807,432
2009-12-22 2009-12-18 165.600 80,922 +3,375 0.05% 13,400,683
2009-12-21 2009-12-17 160.000 77,547 -26,100 0.05% 12,407,520
2009-12-18 2009-12-16 189.200 103,647 -5,325 0.07% 19,610,012
2009-12-17 2009-12-15 210.000 108,972 -1,625 0.07% 22,884,120
2009-12-16 2009-12-14 216.400 110,597 +375 0.07% 23,933,191
2009-12-15 2009-12-11 212.000 110,222 -4,000 0.07% 23,367,064
2009-12-14 2009-12-10 219.200 114,222 -700 0.07% 25,037,462
2009-12-11 2009-12-09 210.800 114,922 +3,000 0.08% 24,225,558
2009-12-10 2009-12-08 209.600 111,922 +1,642 0.07% 23,458,851
2009-12-09 2009-12-07 216.400 110,280 +10,575 0.07% 23,864,592
2009-12-08 2009-12-04 219.600 99,705 -975 0.07% 21,895,218
2009-12-07 2009-12-03 218.800 100,680 +1,125 0.07% 22,028,784
2009-12-04 2009-12-02 207.600 99,555 +725 0.07% 20,667,618
2009-12-03 2009-12-01 207.600 98,830 -12,150 0.06% 20,517,108
2009-12-02 2009-11-30 188.000 110,980 -3,375 0.07% 20,864,240
2009-12-01 2009-11-27 180.000 114,355 -1,750 0.07% 20,583,900
2009-11-30 2009-11-26 184.400 116,105 -8,750 0.08% 21,409,762
2009-11-27 2009-11-25 190.800 124,855 -1,900 0.08% 23,822,334
2009-11-26 2009-11-24 180.000 126,755 +1,525 0.08% 22,815,900
2009-11-25 2009-11-23 177.200 125,230 -6,075 0.08% 22,190,756
2009-11-24 2009-11-20 182.400 131,305 -175 0.09% 23,950,032
2009-11-23 2009-11-19 193.200 131,480 +4,500 0.09% 25,401,936
2009-11-20 2009-11-18 191.200 126,980 +2,075 0.08% 24,278,576
2009-11-19 2009-11-17 191.200 124,905 -4,925 0.08% 23,881,836
2009-11-18 2009-11-16 172.000 129,830 +1,025 0.09% 22,330,760
2009-11-17 2009-11-13 166.800 128,805 -5,975 0.08% 21,484,674
2009-11-16 2009-11-12 167.200 134,780 +6,250 0.09% 22,535,216
2009-11-13 2009-11-11 147.600 128,530 +4,750 0.08% 18,971,028
2009-11-12 2009-11-10 147.600 123,780 +2,725 0.08% 18,269,928
2009-11-11 2009-11-09 151.600 121,055 -2,700 0.08% 18,351,938
2009-11-10 2009-11-06 137.200 123,755 +250 0.08% 16,979,186
2009-11-09 2009-11-05 134.800 123,505 -1,000 0.08% 16,648,474
2009-11-06 2009-11-04 136.800 124,505 +5,375 0.08% 17,032,284
2009-11-05 2009-11-03 137.600 119,130 -5,775 0.08% 16,392,288
2009-11-04 2009-11-02 132.800 124,905 +625 0.08% 16,587,384
2009-11-03 2009-10-30 133.600 124,280 +1,325 0.08% 16,603,808
2009-11-02 2009-10-29 131.200 122,955 -2,975 0.08% 16,131,696
2009-10-30 2009-10-28 138.000 125,930 -4,625 0.08% 17,378,340
2009-10-29 2009-10-27 140.400 130,555 +24,525 0.09% 18,329,922
2009-10-28 2009-10-23 131.200 106,030 +2,750 0.07% 13,911,136
2009-10-27 2009-10-22 124.400 103,280 -250 0.07% 12,848,032
2009-10-23 2009-10-21 124.000 103,530 -7,625 0.07% 12,837,720
2009-10-22 2009-10-20 123.200 111,155 -2,050 0.07% 13,694,296
2009-10-21 2009-10-19 122.400 113,205 -750 0.07% 13,856,292
2009-10-20 2009-10-16 124.000 113,955 -2,725 0.07% 14,130,420
2009-10-19 2009-10-15 124.400 116,680 -4,750 0.08% 14,514,992
2009-10-16 2009-10-14 126.400 121,430 -1,025 0.08% 15,348,752
2009-10-15 2009-10-13 124.400 122,455 +3,450 0.08% 15,233,402
2009-10-14 2009-10-12 123.600 119,005 +10,775 0.08% 14,709,018
2009-10-13 2009-10-09 125.600 108,230 +125 0.07% 13,593,688
2009-10-09 2009-10-07 111.600 108,105 -250 0.07% 12,064,518
2009-10-07 2009-10-05 107.200 108,355 -19 0.07% 11,615,656
2009-10-06 2009-10-02 107.600 108,374 +7,750 0.07% 11,661,042
2009-09-30 2009-09-28 107.200 100,624 -2,750 0.07% 10,786,893
2009-09-29 2009-09-25 108.800 103,374 +250 0.07% 11,247,091
2009-09-25 2009-09-23 111.600 103,124 +2,500 0.07% 11,508,638
2009-09-24 2009-09-22 111.600 100,624 -1,200 0.07% 11,229,638
2009-09-23 2009-09-21 112.400 101,824 -1,350 0.07% 11,445,018
2009-09-22 2009-09-18 112.800 103,174 +7,650 0.07% 11,638,027
2009-09-21 2009-09-17 115.200 95,524 -450 0.06% 11,004,365
2009-09-18 2009-09-16 115.200 95,974 +1,400 0.06% 11,056,205
2009-09-16 2009-09-14 116.000 94,574 +875 0.06% 10,970,584
2009-09-15 2009-09-11 115.200 93,699 -950 0.06% 10,794,125
2009-09-14 2009-09-10 113.200 94,649 -500 0.06% 10,714,267
2009-09-11 2009-09-09 111.600 95,149 -600 0.06% 10,618,628
2009-09-10 2009-09-08 115.200 95,749 +750 0.06% 11,030,285
2009-09-09 2009-09-07 114.400 94,999 +2,500 0.06% 10,867,886
2009-09-07 2009-09-03 112.800 92,499 +500 0.06% 10,433,887
2009-09-04 2009-09-02 112.000 91,999 -3,750 0.06% 10,303,888
2009-09-02 2009-08-31 110.000 95,749 -1,250 0.06% 10,532,390
2009-09-01 2009-08-28 112.800 96,999 -175 0.06% 10,941,487
2009-08-28 2009-08-26 117.600 97,174 -250 0.06% 11,427,662
2009-08-27 2009-08-25 117.200 97,424 -775 0.06% 11,418,093
2009-08-26 2009-08-24 116.400 98,199 -1,050 0.06% 11,430,364
2009-08-25 2009-08-21 110.400 99,249 +425 0.07% 10,957,090
2009-08-24 2009-08-20 110.400 98,824 -1,000 0.06% 10,910,170
2009-08-21 2009-08-19 110.400 99,824 +1,250 0.07% 11,020,570
2009-08-20 2009-08-18 109.200 98,574 -4,025 0.06% 10,764,281
2009-08-19 2009-08-17 110.400 102,599 +875 0.07% 11,326,930
2009-08-18 2009-08-14 116.000 101,724 -500 0.07% 11,799,984
2009-08-17 2009-08-13 115.600 102,224 -7,500 0.07% 11,817,094
2009-08-14 2009-08-12 113.600 109,724 +6,250 0.07% 12,464,646
2009-08-13 2009-08-11 118.400 103,474 +2,750 0.07% 12,251,322
2009-08-12 2009-08-10 113.200 100,724 +400 0.07% 11,401,957
2009-08-11 2009-08-07 112.800 100,324 -250 0.07% 11,316,547
2009-08-10 2009-08-06 115.600 100,574 +950 0.07% 11,626,354
2009-08-07 2009-08-05 117.600 99,624 +2,375 0.07% 11,715,782
2009-08-06 2009-08-04 118.400 97,249 +7,825 0.06% 11,514,282
2009-08-05 2009-08-03 120.800 89,424 +450 0.06% 10,802,419
2009-08-04 2009-07-31 119.200 88,974 +4,175 0.06% 10,605,701
2009-08-03 2009-07-30 117.200 84,799 +600 0.06% 9,938,443
2009-07-31 2009-07-29 118.400 84,199 +6,675 0.06% 9,969,162
2009-07-30 2009-07-28 125.200 77,524 +3,425 0.05% 9,706,005
2009-07-29 2009-07-27 124.000 74,099 +200 0.05% 9,188,276
2009-07-28 2009-07-24 119.600 73,899 +1,225 0.05% 8,838,320
2009-07-27 2009-07-23 120.800 72,674 -5,875 0.05% 8,779,019
2009-07-24 2009-07-22 122.400 78,549 -5,825 0.05% 9,614,398
2009-07-23 2009-07-21 116.000 84,374 +1,050 0.06% 9,787,384
2009-07-22 2009-07-20 117.200 83,324 -1,600 0.06% 9,765,573
2009-07-21 2009-07-17 113.200 84,924 +8,750 0.06% 9,613,397
2009-07-20 2009-07-16 110.400 76,174 -1,300 0.05% 8,409,610
2009-07-17 2009-07-15 112.400 77,474 -550 0.05% 8,708,078
2009-07-16 2009-07-14 109.600 78,024 +2,975 0.05% 8,551,430
2009-07-15 2009-07-13 108.000 75,049 -5,500 0.05% 8,105,292
2009-07-14 2009-07-10 106.400 80,549 +550 0.05% 8,570,414
2009-07-13 2009-07-09 106.400 79,999 +5,750 0.05% 8,511,894
2009-07-10 2009-07-08 108.800 74,249 +1,250 0.05% 8,078,291
2009-07-08 2009-07-06 112.000 72,999 -2,000 0.05% 8,175,888
2009-07-07 2009-07-03 111.600 74,999 -625 0.05% 8,369,888
2009-07-06 2009-07-02 112.800 75,624 -4,125 0.05% 8,530,387
2009-07-03 2009-06-30 114.400 79,749 +500 0.05% 9,123,286
2009-07-02 2009-06-29 118.400 79,249 -2,750 0.05% 9,383,082
2009-06-30 2009-06-26 120.000 81,999 -2,625 0.05% 9,839,880
2009-06-29 2009-06-25 116.400 84,624 +7,525 0.06% 9,850,234
2009-06-26 2009-06-24 115.200 77,099 -900 0.05% 8,881,805
2009-06-25 2009-06-23 113.600 77,999 -3,050 0.05% 8,860,686
2009-06-24 2009-06-22 118.800 81,049 +500 0.05% 9,628,621
2009-06-23 2009-06-19 122.400 80,549 -1,175 0.05% 9,859,198
2009-06-22 2009-06-18 114.800 81,724 -500 0.05% 9,381,915
2009-06-19 2009-06-17 116.800 82,224 +250 0.05% 9,603,763
2009-06-17 2009-06-15 124.400 81,974 -1,500 0.05% 10,197,566
2009-06-16 2009-06-12 131.200 83,474 +4,550 0.06% 10,951,789
2009-06-15 2009-06-11 133.600 78,924 +4,000 0.05% 10,544,246
2009-06-12 2009-06-10 135.200 74,924 +100 0.05% 10,129,725
2009-06-11 2009-06-09 133.200 74,824 -8,275 0.05% 9,966,557
2009-06-10 2009-06-08 135.200 83,099 -19,200 0.05% 11,234,985
2009-06-09 2009-06-05 136.000 102,299 +7,250 0.07% 13,912,664
2009-06-08 2009-06-04 133.200 95,049 -4,125 0.06% 12,660,527
2009-06-05 2009-06-03 134.800 99,174 +3,050 0.07% 13,368,655
2009-06-04 2009-06-02 134.800 96,124 -17,950 0.06% 12,957,515
2009-06-03 2009-06-01 131.600 114,074 -3,175 0.08% 15,012,138
2009-06-02 2009-05-29 127.600 117,249 +825 0.08% 14,960,972
2009-06-01 2009-05-27 122.800 116,424 +3,850 0.08% 14,296,867
2009-05-29 2009-05-26 122.400 112,574 -300 0.07% 13,779,058
2009-05-27 2009-05-25 124.800 112,874 -4,875 0.07% 14,086,675
2009-05-26 2009-05-22 124.800 117,749 +16,800 0.08% 14,695,075
2009-05-25 2009-05-21 126.800 100,949 +22,700 0.07% 12,800,333
2009-05-22 2009-05-20 141.200 78,249 -2,525 0.05% 11,048,759
2009-05-21 2009-05-19 104.400 80,774 -3,050 0.05% 8,432,806
2009-05-20 2009-05-18 103.200 83,824 +4,300 0.06% 8,650,637
2009-05-19 2009-05-15 101.200 79,524 -125 0.05% 8,047,829
2009-05-18 2009-05-14 99.600 79,649 +1,400 0.05% 7,933,040
2009-05-15 2009-05-13 102.400 78,249 +3,350 0.05% 8,012,698
2009-05-14 2009-05-12 100.000 74,899 +5,000 0.05% 7,489,900
2009-05-13 2009-05-11 99.600 69,899 -5,275 0.05% 6,961,940
2009-05-12 2009-05-08 103.200 75,174 -2,500 0.05% 7,757,957
2009-05-11 2009-05-07 101.200 77,674 -7,029 0.05% 7,860,609
2009-05-08 2009-05-06 103.200 84,703 +1,675 0.06% 8,741,350
2009-05-07 2009-05-05 96.400 83,028 -2,325 0.05% 8,003,899
2009-05-06 2009-05-04 96.400 85,353 +625 0.06% 8,228,029
2009-05-05 2009-04-30 89.600 84,728 -3,425 0.06% 7,591,629
2009-05-04 2009-04-29 88.000 88,153 +1,125 0.06% 7,757,464
2009-04-30 2009-04-28 85.200 87,028 +1,400 0.06% 7,414,786
2009-04-29 2009-04-27 88.000 85,628 -3,350 0.06% 7,535,264
2009-04-28 2009-04-24 95.200 88,978 +2,225 0.06% 8,470,706
2009-04-27 2009-04-23 94.800 86,753 +1,675 0.06% 8,224,184
2009-04-24 2009-04-22 92.400 85,078 -1,025 0.06% 7,861,207
2009-04-23 2009-04-21 96.800 86,103 +2,375 0.06% 8,334,770
2009-04-22 2009-04-20 99.600 83,728 +1,825 0.06% 8,339,309
2009-04-21 2009-04-17 98.000 81,903 -1,950 0.05% 8,026,494
2009-04-20 2009-04-16 101.200 83,853 +3,600 0.06% 8,485,924
2009-04-17 2009-04-15 108.400 80,253 -5,425 0.05% 8,699,425
2009-04-16 2009-04-14 95.600 85,678 +6,950 0.06% 8,190,817
2009-04-15 2009-04-09 91.600 78,728 +2,050 0.05% 7,211,485
2009-04-14 2009-04-08 90.000 76,678 +1,175 0.05% 6,901,020
2009-04-09 2009-04-07 93.600 75,503 -1,100 0.05% 7,067,081
2009-04-08 2009-04-06 95.600 76,603 -1,825 0.05% 7,323,247
2009-04-07 2009-04-03 96.400 78,428 +1,450 0.05% 7,560,459
2009-04-06 2009-04-02 94.000 76,978 +250 0.05% 7,235,932
2009-04-03 2009-04-01 89.600 76,728 -375 0.05% 6,874,829
2009-04-02 2009-03-31 89.600 77,103 +125 0.05% 6,908,429
2009-04-01 2009-03-30 86.800 76,978 +5,425 0.05% 6,681,690
2009-03-31 2009-03-27 97.200 71,553 +875 0.05% 6,954,952
2009-03-30 2009-03-26 99.600 70,678 -15,800 0.05% 7,039,529
2009-03-27 2009-03-25 98.400 86,478 +12,050 0.06% 8,509,435
2009-03-26 2009-03-24 94.800 74,428 +750 0.05% 7,055,774
2009-03-25 2009-03-23 97.600 73,678 -875 0.05% 7,190,973
2009-03-24 2009-03-20 94.000 74,553 -4,350 0.05% 7,007,982
2009-03-23 2009-03-19 99.600 78,903 +2,650 0.05% 7,858,739
2009-03-20 2009-03-18 82.400 76,253 -1,800 0.05% 6,283,247
2009-03-19 2009-03-17 81.200 78,053 -1,375 0.05% 6,337,904
2009-03-17 2009-03-13 81.200 79,428 +3,125 0.05% 6,449,554
2009-03-16 2009-03-12 79.600 76,303 -500 0.05% 6,073,719
2009-03-13 2009-03-11 79.600 76,803 -250 0.05% 6,113,519
2009-03-10 2009-03-06 78.000 77,053 -475 0.05% 6,010,134
2009-03-09 2009-03-05 79.200 77,528 +225 0.05% 6,140,218
2009-03-06 2009-03-04 79.600 77,303 -650 0.05% 6,153,319
2009-03-04 2009-03-02 79.600 77,953 +500 0.05% 6,205,059
2009-03-03 2009-02-27 84.400 77,453 +1,300 0.05% 6,537,033
2009-03-02 2009-02-26 78.800 76,153 -375 0.05% 6,000,856
2009-02-27 2009-02-25 82.000 76,528 -500 0.05% 6,275,296
2009-02-26 2009-02-24 82.000 77,028 -1,625 0.05% 6,316,296
2009-02-25 2009-02-23 85.600 78,653 -10,000 0.05% 6,732,697
2009-02-24 2009-02-20 84.000 88,653 -750 0.06% 7,446,852
2009-02-23 2009-02-19 85.600 89,403 -125 0.06% 7,652,897
2009-02-20 2009-02-18 86.400 89,528 +150 0.06% 7,735,219
2009-02-19 2009-02-17 86.000 89,378 -5,000 0.06% 7,686,508
2009-02-18 2009-02-16 89.600 94,378 +750 0.06% 8,456,269
2009-02-17 2009-02-13 89.600 93,628 -1,950 0.06% 8,389,069
2009-02-16 2009-02-12 88.000 95,578 -7,625 0.06% 8,410,864
2009-02-13 2009-02-11 88.400 103,203 -525 0.07% 9,123,145
2009-02-11 2009-02-09 96.000 103,728 +13,400 0.07% 9,957,888
2009-02-10 2009-02-06 88.800 90,328 -1,000 0.06% 8,021,126
2009-02-09 2009-02-05 85.600 91,328 +3,288 0.06% 7,817,677
2009-02-06 2009-02-04 87.200 88,040 +18,725 0.06% 7,677,088
2009-02-04 2009-02-02 83.600 69,315 +2,500 0.05% 5,794,734
2009-02-03 2009-01-30 87.600 66,815 -2,500 0.04% 5,852,994
2009-01-30 2009-01-23 83.600 69,315 +1,500 0.05% 5,794,734
2009-01-29 2009-01-22 84.000 67,815 +500 0.04% 5,696,460
2009-01-23 2009-01-21 86.000 67,315 -625 0.04% 5,789,090
2009-01-22 2009-01-20 84.400 67,940 +750 0.04% 5,734,136
2009-01-21 2009-01-19 87.200 67,190 -250 0.04% 5,858,968
2009-01-20 2009-01-16 88.800 67,440 -1,250 0.04% 5,988,672
2009-01-19 2009-01-15 87.600 68,690 +2,200 0.05% 6,017,244
2009-01-16 2009-01-14 90.400 66,490 -250 0.04% 6,010,696
2009-01-15 2009-01-13 89.200 66,740 +2,750 0.04% 5,953,208
2009-01-14 2009-01-12 93.600 63,990 +500 0.04% 5,989,464
2009-01-13 2009-01-09 102.400 63,490 -10,750 0.04% 6,501,376
2009-01-12 2009-01-08 102.400 74,240 +9,425 0.05% 7,602,176
2009-01-09 2009-01-07 113.600 64,815 -5,775 0.04% 7,362,984
2009-01-08 2009-01-06 106.400 70,590 +6,275 0.05% 7,510,776
2009-01-07 2009-01-05 104.000 64,315 +75 0.04% 6,688,760
2009-01-06 2009-01-02 101.600 64,240 +750 0.04% 6,526,784
2009-01-05 2008-12-31 95.200 63,490 -2,700 0.04% 6,044,248
2009-01-02 2008-12-29 96.000 66,190 -525 0.04% 6,354,240
2008-12-30 2008-12-24 94.400 66,715 +400 0.04% 6,297,896
2008-12-29 2008-12-22 100.000 66,315 -1,625 0.04% 6,631,500
2008-12-23 2008-12-19 104.000 67,940 +9,900 0.04% 7,065,760
2008-12-22 2008-12-18 108.800 58,040 -850 0.04% 6,314,752
2008-12-19 2008-12-17 100.800 58,890 +900 0.04% 5,936,112
2008-12-18 2008-12-16 99.600 57,990 +3,350 0.04% 5,775,804
2008-12-17 2008-12-15 100.000 54,640 -13,750 0.04% 5,464,000
2008-12-16 2008-12-12 98.000 68,390 -725 0.05% 6,702,220
2008-12-15 2008-12-11 110.000 69,115 +13,750 0.05% 7,602,650
2008-12-12 2008-12-10 108.800 55,365 +8,350 0.04% 6,023,712
2008-12-11 2008-12-09 103.200 47,015 -2,950 0.03% 4,851,948
2008-12-10 2008-12-08 96.400 49,965 -1,200 0.03% 4,816,626
2008-12-09 2008-12-05 92.800 51,165 +2,500 0.03% 4,748,112
2008-12-08 2008-12-04 91.200 48,665 -2,800 0.03% 4,438,248
2008-12-05 2008-12-03 88.000 51,465 +250 0.03% 4,528,920
2008-12-04 2008-12-02 84.800 51,215 -100 0.03% 4,343,032
2008-12-03 2008-12-01 86.800 51,315 +125 0.03% 4,454,142
2008-12-02 2008-11-28 86.000 51,190 -750 0.03% 4,402,340
2008-12-01 2008-11-27 86.000 51,940 +825 0.03% 4,466,840
2008-11-28 2008-11-26 85.200 51,115 +9,050 0.03% 4,354,998
2008-11-27 2008-11-25 74.000 42,065 -1,575 0.03% 3,112,810
2008-11-26 2008-11-24 68.400 43,640 +250 0.03% 2,984,976
2008-11-25 2008-11-21 78.000 43,390 +1,250 0.03% 3,384,420
2008-11-24 2008-11-20 80.000 42,140 +5,250 0.03% 3,371,200
2008-11-19 2008-11-17 102.800 36,890 -650 0.02% 3,792,292
2008-11-18 2008-11-14 108.000 37,540 -750 0.02% 4,054,320
2008-11-17 2008-11-13 104.000 38,290 +1,250 0.03% 3,982,160
2008-11-14 2008-11-12 112.400 37,040 +300 0.02% 4,163,296
2008-11-13 2008-11-11 109.600 36,740 +250 0.02% 4,026,704
2008-11-12 2008-11-10 119.200 36,490 -250 0.02% 4,349,608
2008-11-11 2008-11-07 118.800 36,740 +925 0.02% 4,364,712
2008-11-10 2008-11-06 114.400 35,815 +25 0.02% 4,097,236
2008-11-07 2008-11-05 115.200 35,790 -725 0.02% 4,123,008
2008-11-06 2008-11-04 110.400 36,515 +1,250 0.02% 4,031,256
2008-11-05 2008-11-03 116.400 35,265 -4,000 0.02% 4,104,846
2008-11-04 2008-10-31 128.000 39,265 +2,200 0.03% 5,025,920
2008-11-03 2008-10-30 124.000 37,065 +200 0.02% 4,596,060
2008-10-31 2008-10-29 88.000 36,865 +1,350 0.02% 3,244,120
2008-10-29 2008-10-27 44.000 35,515 -250 0.02% 1,562,660
2008-10-28 2008-10-24 56.000 35,765 +450 0.02% 2,002,840
2008-10-27 2008-10-23 72.000 35,315 -1,775 0.02% 2,542,680
2008-10-24 2008-10-22 84.000 37,090 -150 0.02% 3,115,560
2008-10-23 2008-10-21 95.600 37,240 -375 0.02% 3,560,144
2008-10-22 2008-10-20 100.000 37,615 -75 0.02% 3,761,500
2008-10-21 2008-10-17 100.000 37,690 -125 0.02% 3,769,000
2008-10-16 2008-10-14 119.200 37,815 +700 0.03% 4,507,548
2008-10-15 2008-10-13 105.600 37,115 +2,375 0.02% 3,919,344
2008-10-14 2008-10-10 100.000 34,740 +425 0.02% 3,474,000
2008-10-13 2008-10-09 119.600 34,315 -25 0.02% 4,104,074
2008-10-10 2008-10-08 126.000 34,340 +3,075 0.02% 4,326,840
2008-10-08 2008-10-03 160.000 31,265 -150 0.02% 5,002,400
2008-10-06 2008-10-02 164.800 31,415 +11,100 0.02% 5,177,192
2008-10-03 2008-09-30 163.600 20,315 -300 0.01% 3,323,534
2008-09-30 2008-09-26 158.000 20,615 -750 0.01% 3,257,170
2008-09-29 2008-09-25 156.000 21,365 +50 0.01% 3,332,940
2008-09-26 2008-09-24 159.200 21,315 -50 0.01% 3,393,348
2008-09-25 2008-09-23 156.800 21,365 +1,750 0.01% 3,350,032
2008-09-24 2008-09-22 164.400 19,615 +200 0.01% 3,224,706
2008-09-23 2008-09-19 168.000 19,415 +225 0.01% 3,261,720
2008-09-22 2008-09-18 165.200 19,190 -200 0.01% 3,170,188
2008-09-19 2008-09-17 164.400 19,390 +425 0.01% 3,187,716
2008-09-18 2008-09-16 176.000 18,965 +700 0.01% 3,337,840
2008-09-16 2008-09-11 177.600 18,265 +1,175 0.01% 3,243,864
2008-09-12 2008-09-10 188.000 17,090 +750 0.01% 3,212,920
2008-09-11 2008-09-09 182.800 16,340 +175 0.01% 2,986,952
2008-09-10 2008-09-08 200.000 16,165 +250 0.01% 3,233,000
2008-09-09 2008-09-05 197.200 15,915 +175 0.01% 3,138,438
2008-09-05 2008-09-03 236.000 15,740 +500 0.01% 3,714,640
2008-09-04 2008-09-02 245.600 15,240 +825 0.01% 3,742,944
2008-09-03 2008-09-01 226.000 14,415 +325 0.01% 3,257,790
2008-09-02 2008-08-29 290.000 14,090 -175 0.01% 4,086,100
2008-09-01 2008-08-28 300.000 14,265 +975 0.01% 4,279,500
2008-08-29 2008-08-27 358.000 13,290 +50 0.01% 4,757,820
2008-08-28 2008-08-26 288.000 13,240 -900 0.01% 3,813,120
2008-08-27 2008-08-25 249.200 14,140 -725 0.01% 3,523,688
2008-08-26 2008-08-21 220.000 14,865 -575 0.01% 3,270,300
2008-08-25 2008-08-20 166.400 15,440 -2,725 0.01% 2,569,216
2008-08-21 2008-08-19 124.000 18,165 -2,844 0.01% 2,252,460
2008-08-20 2008-08-18 140.000 21,009 +3,050 0.01% 2,941,260
2008-08-19 2008-08-15 194.400 17,959 +500 0.01% 3,491,230
2008-08-18 2008-08-14 227.600 17,459 +325 0.01% 3,973,668
2008-08-15 2008-08-13 258.000 17,134 +125 0.01% 4,420,572
2008-08-13 2008-08-11 274.000 17,009 -75 0.01% 4,660,466
2008-08-12 2008-08-08 275.200 17,084 +250 0.01% 4,701,517
2008-08-11 2008-08-07 290.400 16,834 +250 0.01% 4,888,594
2008-08-08 2008-08-05 316.000 16,584 +75 0.01% 5,240,544
2008-08-04 2008-07-31 325.200 16,509 -100 0.01% 5,368,727
2008-08-01 2008-07-30 326.800 16,609 +25 0.01% 5,427,821
2008-07-31 2008-07-29 314.400 16,584 +900 0.01% 5,214,010
2008-07-30 2008-07-28 328.000 15,684 +125 0.01% 5,144,352
2008-07-29 2008-07-25 337.200 15,559 +250 0.01% 5,246,495
2008-07-28 2008-07-24 350.000 15,309 +75 0.01% 5,358,150
2008-07-25 2008-07-23 369.600 15,234 +25 0.01% 5,630,486
2008-07-23 2008-07-21 390.000 15,209 -100 0.01% 5,931,510
2008-07-22 2008-07-18 378.000 15,309 -125 0.01% 5,786,802
2008-07-17 2008-07-15 368.400 15,434 +325 0.01% 5,685,886
2008-07-16 2008-07-14 404.000 15,109 +850 0.01% 6,104,036
2008-07-15 2008-07-11 434.400 14,259 +750 0.01% 6,194,110
2008-07-11 2008-07-09 442.400 13,509 -250 0.01% 5,976,382
2008-07-10 2008-07-08 428.800 13,759 +125 0.01% 5,899,859
2008-07-09 2008-07-07 438.400 13,634 +50 0.01% 5,977,146
2008-07-08 2008-07-04 461.600 13,584 -100 0.01% 6,270,374
2008-07-07 2008-07-03 408.000 13,684 +450 0.01% 5,583,072
2008-07-02 2008-06-27 599.200 13,234 +500 0.01% 7,929,813
2008-06-30 2008-06-26 608.000 12,734 -250 0.01% 7,742,272
2008-06-27 2008-06-25 610.400 12,984 +125 0.01% 7,925,434
2008-06-24 2008-06-20 616.000 12,859 +600 0.01% 7,921,144
2008-06-20 2008-06-18 660.800 12,259 +250 0.01% 8,100,747
2008-06-19 2008-06-17 675.200 12,009 +250 0.01% 8,108,477
2008-06-18 2008-06-16 675.200 11,759 -625 0.01% 7,939,677
2008-06-17 2008-06-13 664.800 12,384 -125 0.01% 8,232,883
2008-06-16 2008-06-12 678.400 12,509 +1,075 0.01% 8,486,106
2008-06-13 2008-06-11 683.200 11,434 +63 0.01% 7,811,709
2008-06-12 2008-06-10 689.600 11,371 -1,973 0.01% 7,841,442
2008-06-11 2008-06-06 696.000 13,344 -1,262 0.01% 9,287,424
2008-06-10 2008-06-05 692.000 14,606 -600 0.01% 10,107,352
2008-06-06 2008-06-04 671.200 15,206 +325 0.01% 10,206,267
2008-06-05 2008-06-03 664.000 14,881 +450 0.01% 9,880,984
2008-06-04 2008-06-02 707.200 14,431 -2,490 0.01% 10,205,603
2008-06-03 2008-05-30 708.000 16,921 +996 0.01% 11,980,068
2008-06-02 2008-05-29 620.000 15,925 -1,375 0.01% 9,873,500
2008-05-30 2008-05-28 580.000 17,300 +550 0.01% 10,034,000
2008-05-29 2008-05-27 540.000 16,750 +700 0.01% 9,045,000
2008-05-28 2008-05-26 524.000 16,050 -175 0.01% 8,410,200
2008-05-27 2008-05-23 526.400 16,225 -125 0.01% 8,540,840
2008-05-23 2008-05-21 505.600 16,350 -25 0.01% 8,266,560
2008-05-22 2008-05-20 512.800 16,375 +325 0.01% 8,397,100
2008-05-21 2008-05-19 562.400 16,050 -525 0.01% 9,026,520
2008-05-19 2008-05-15 560.800 16,575 -1,050 0.01% 9,295,260
2008-05-16 2008-05-14 545.600 17,625 -775 0.01% 9,616,200
2008-05-15 2008-05-13 508.800 18,400 -287 0.01% 9,361,920
2008-05-14 2008-05-09 487.200 18,687 -125 0.01% 9,104,306
2008-05-13 2008-05-08 483.200 18,812 -100 0.01% 9,089,958
2008-05-09 2008-05-07 480.000 18,912 -500 0.01% 9,077,760
2008-05-08 2008-05-06 446.400 19,412 -250 0.01% 8,665,517
2008-05-07 2008-05-05 413.600 19,662 -750 0.01% 8,132,203
2008-05-06 2008-05-02 406.400 20,412 +750 0.01% 8,295,437
2008-05-05 2008-04-30 400.000 19,662 -1 0.01% 7,864,800
2008-04-29 2008-04-25 392.400 19,663 -875 0.01% 7,715,761
2008-04-24 2008-04-22 375.200 20,538 +125 0.01% 7,705,858
2008-04-22 2008-04-18 375.600 20,413 -13,000 0.01% 7,667,123
2008-04-21 2008-04-17 362.400 33,413 -38 0.02% 12,108,871
2008-04-18 2008-04-16 348.000 33,451 +250 0.02% 11,640,948
2008-04-16 2008-04-14 314.400 33,201 +625 0.02% 10,438,394
2008-04-14 2008-04-10 301.200 32,576 -500 0.02% 9,811,891
2008-04-07 2008-04-02 292.800 33,076 +250 0.02% 9,684,653
2008-03-20 2008-03-18 286.000 32,826 -250 0.02% 9,388,236
2008-03-18 2008-03-14 319.600 33,076 -125 0.02% 10,571,090
2008-03-13 2008-03-11 324.000 33,201 -375 0.02% 10,757,124
2008-03-06 2008-03-04 331.200 33,576 +375 0.02% 11,120,371
2008-02-27 2008-02-25 328.000 33,201 -250 0.02% 10,889,928
2008-02-26 2008-02-22 335.200 33,451 -250 0.02% 11,212,775
2008-02-21 2008-02-19 342.800 33,701 +250 0.02% 11,552,703
2008-02-19 2008-02-15 349.200 33,451 -750 0.02% 11,681,089
2008-02-12 2008-02-06 328.000 34,201 -250 0.02% 11,217,928
2008-02-11 2008-02-04 312.000 34,451 -125 0.02% 10,748,712
2008-02-01 2008-01-30 284.400 34,576 +125 0.02% 9,833,414
2008-01-31 2008-01-29 293.200 34,451 -250 0.02% 10,101,033
2008-01-30 2008-01-28 288.000 34,701 -475 0.05% 9,993,888
2008-01-28 2008-01-24 279.600 35,176 -625 0.05% 9,835,210
2008-01-25 2008-01-23 256.000 35,801 -375 0.05% 9,165,056
2008-01-24 2008-01-22 244.000 36,176 -625 0.06% 8,826,944
2008-01-23 2008-01-21 271.200 36,801 -750 0.06% 9,980,431
2008-01-22 2008-01-18 294.000 37,551 -125 0.06% 11,039,994
2008-01-21 2008-01-17 296.000 37,676 -125 0.06% 11,152,096
2008-01-17 2008-01-15 319.200 37,801 -500 0.06% 12,066,079
2008-01-15 2008-01-11 351.600 38,301 -250 0.06% 13,466,632
2008-01-14 2008-01-10 360.800 38,551 +171 0.06% 13,909,201
2008-01-10 2008-01-08 272.000 38,380 +250 0.06% 10,439,360
2008-01-08 2008-01-04 395.600 38,130 +125 0.06% 15,084,228
2008-01-07 2008-01-03 400.800 38,005 -250 0.06% 15,232,404
2008-01-04 2008-01-02 410.400 38,255 +500 0.06% 15,699,852
2007-12-28 2007-12-24 430.400 37,755 -250 0.06% 16,249,752
2007-12-27 2007-12-20 438.400 38,005 -500 0.06% 16,661,392
2007-12-21 2007-12-19 452.800 38,505 +500 0.06% 17,435,064
2007-12-20 2007-12-18 470.400 38,005 +625 0.06% 17,877,552
2007-12-19 2007-12-17 478.400 37,380 +500 0.06% 17,882,592
2007-12-13 2007-12-11 484.000 36,880 +250 0.06% 17,849,920
2007-12-12 2007-12-10 500.000 36,630 -500 0.06% 18,315,000
2007-12-11 2007-12-07 500.800 37,130 -1,500 0.06% 18,594,704
2007-12-10 2007-12-06 479.200 38,630 -125 0.06% 18,511,496
2007-12-07 2007-12-05 488.000 38,755 +1,000 0.06% 18,912,440
2007-12-06 2007-12-04 476.000 37,755 +375 0.06% 17,971,380
2007-12-04 2007-11-30 512.000 37,380 +125 0.06% 19,138,560
2007-12-03 2007-11-29 500.800 37,255 -520 0.06% 18,657,304
2007-11-30 2007-11-28 492.000 37,775 -750 0.06% 18,585,300
2007-11-27 2007-11-23 408.800 38,525 -250 0.06% 15,749,020
2007-11-26 2007-11-22 448.000 38,775 +250 0.06% 17,371,200
2007-11-23 2007-11-21 476.000 38,525 +250 0.06% 18,337,900
2007-11-20 2007-11-16 492.000 38,275 -2,000 0.06% 18,831,300
2007-11-19 2007-11-15 483.200 40,275 +375 0.06% 19,460,880
2007-11-16 2007-11-14 462.400 39,900 +994 0.06% 18,449,760
2007-11-15 2007-11-13 552.000 38,906 +472 0.06% 21,476,112
2007-11-14 2007-11-12 492.000 38,434 -262 0.06% 18,909,528
2007-11-13 2007-11-09 413.600 38,696 +250 0.06% 16,004,666
2007-11-12 2007-11-08 376.000 38,446 +250 0.06% 14,455,696
2007-11-09 2007-11-07 376.000 38,196 +125 0.06% 14,361,696
2007-11-08 2007-11-06 364.000 38,071 +125 0.06% 13,857,844
2007-11-07 2007-11-05 361.600 37,946 -500 0.06% 13,721,274
2007-11-06 2007-11-02 365.200 38,446 -250 0.06% 14,040,479
2007-11-05 2007-11-01 362.400 38,696 -141 0.06% 14,023,430
2007-11-02 2007-10-31 364.000 38,837 +4,225 0.06% 14,136,668
2007-11-01 2007-10-30 364.400 34,612 +62 0.05% 12,612,613
2007-10-31 2007-10-29 352.000 34,550 -387 0.05% 12,161,600
2007-10-30 2007-10-26 334.000 34,937 -888 0.05% 11,668,958
2007-10-26 2007-10-24 288.000 35,825 +250 0.05% 10,317,600
2007-10-25 2007-10-23 287.200 35,575 -125 0.05% 10,217,140
2007-10-18 2007-10-16 260.800 35,700 -1,012 0.05% 9,310,560
2007-10-17 2007-10-15 260.400 36,712 -250 0.06% 9,559,805
2007-10-12 2007-10-10 261.200 36,962 -500 0.06% 9,654,474
2007-10-11 2007-10-09 267.200 37,462 -250 0.06% 10,009,846
2007-10-10 2007-10-08 266.800 37,712 +500 0.06% 10,061,562
2007-10-08 2007-10-04 259.200 37,212 -1,000 0.06% 9,645,350
2007-10-05 2007-10-03 257.600 38,212 -375 0.06% 9,843,411
2007-10-03 2007-09-28 257.200 38,587 -13 0.06% 9,924,576
2007-10-02 2007-09-27 266.400 38,600 +500 0.06% 10,283,040
2007-09-28 2007-09-25 270.800 38,100 +2,000 0.06% 10,317,480
2007-09-27 2007-09-24 259.200 36,100 -875 0.06% 9,357,120
2007-09-25 2007-09-21 213.200 36,975 -500 0.06% 7,883,070
2007-09-24 2007-09-20 224.000 37,475 +2,125 0.06% 8,394,400
2007-09-21 2007-09-19 240.000 35,350 +1,125 0.05% 8,484,000
2007-09-20 2007-09-18 264.000 34,225 +3,125 0.05% 9,035,400
2007-09-17 2007-09-13 278.400 31,100 +250 0.05% 8,658,240
2007-09-14 2007-09-12 283.200 30,850 -2,000 0.05% 8,736,720
2007-09-13 2007-09-11 306.000 32,850 +1,256 0.05% 10,052,100
2007-09-10 2007-09-06 260.400 31,594 +125 0.05% 8,227,078
2007-09-06 2007-09-04 262.000 31,469 +1,125 0.05% 8,244,878
2007-09-05 2007-09-03 261.600 30,344 -13 0.05% 7,937,990
2007-08-30 2007-08-28 264.000 30,357 -750 0.05% 8,014,248
2007-08-29 2007-08-27 270.000 31,107 -4,000 0.05% 8,398,890
2007-08-24 2007-08-22 269.200 35,107 -250 0.05% 9,450,804
2007-08-21 2007-08-17 271.200 35,357 +125 0.05% 9,588,818
2007-08-20 2007-08-16 271.200 35,232 +250 0.05% 9,554,918
2007-08-16 2007-08-14 271.600 34,982 -125 0.05% 9,501,111
2007-08-09 2007-08-07 269.600 35,107 +500 0.05% 9,464,847
2007-08-06 2007-08-02 274.000 34,607 +250 0.05% 9,482,318
2007-08-02 2007-07-31 287.200 34,357 -151 0.05% 9,867,330
2007-08-01 2007-07-30 286.000 34,508 +250 0.05% 9,869,288
2007-07-30 2007-07-26 298.000 34,258 -250 0.05% 10,208,884
2007-07-27 2007-07-25 292.800 34,508 -2,625 0.05% 10,103,942
2007-07-26 2007-07-24 300.000 37,133 -375 0.06% 11,139,900
2007-07-23 2007-07-19 296.000 37,508 -250 0.06% 11,102,368
2007-07-20 2007-07-18 299.200 37,758 -1,250 0.06% 11,297,194
2007-07-19 2007-07-17 312.800 39,008 -5 0.06% 12,201,702
2007-07-18 2007-07-16 298.400 39,013 +2,745 0.06% 11,641,479
2007-07-17 2007-07-13 295.600 36,268 +500 0.06% 10,720,821
2007-07-16 2007-07-12 296.800 35,768 +500 0.05% 10,615,942
2007-07-13 2007-07-11 296.000 35,268 -2,179 0.05% 10,439,328
2007-07-12 2007-07-10 300.000 37,447 -1,375 0.06% 11,234,100
2007-07-11 2007-07-09 315.600 38,822 +500 0.06% 12,252,223
2007-07-10 2007-07-06 314.800 38,322 -250 0.06% 12,063,766
2007-07-09 2007-07-05 322.800 38,572 +500 0.06% 12,451,042
2007-07-06 2007-07-04 333.600 38,072 -40 0.06% 12,700,819
2007-07-05 2007-07-03 316.400 38,112 +125 0.06% 12,058,637
2007-07-03 2007-06-28 280.000 37,987 -250 0.06% 10,636,360
2007-06-29 2007-06-27 280.000 38,237 -1,125 0.06% 10,706,360
2007-06-28 2007-06-26 280.000 39,362 +250 0.06% 11,021,360
2007-06-27 2007-06-25 291.200 39,112 +3,750 0.06% 11,389,414
2007-06-26 2007-06-22 300.000 35,362 0.05% 10,608,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top