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: EMPEROR SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 34,952 +0 0.02% 24,117
2025-10-13 2025-10-09 0.700 34,952 +0 0.02% 24,466
2025-10-10 2025-10-08 0.680 34,952 +0 0.02% 23,767
2025-10-09 2025-10-06 0.690 34,952 +0 0.02% 24,117
2025-10-08 2025-10-03 0.680 34,952 +0 0.02% 23,767
2025-10-06 2025-10-02 0.700 34,952 +0 0.02% 24,466
2025-10-03 2025-09-30 0.700 34,952 +0 0.02% 24,466
2025-10-02 2025-09-29 0.670 34,952 +0 0.02% 23,418
2025-09-30 2025-09-26 0.670 34,952 +0 0.02% 23,418
2025-09-29 2025-09-25 0.710 34,952 +0 0.02% 24,816
2025-09-26 2025-09-24 0.690 34,952 +0 0.02% 24,117
2025-09-25 2025-09-23 0.690 34,952 +0 0.02% 24,117
2025-09-24 2025-09-22 0.690 34,952 +0 0.02% 24,117
2025-09-23 2025-09-19 0.670 34,952 +0 0.02% 23,418
2025-09-22 2025-09-18 0.670 34,952 +0 0.02% 23,418
2025-09-19 2025-09-17 0.670 34,952 +0 0.02% 23,418
2025-09-18 2025-09-16 0.660 34,952 +0 0.02% 23,068
2025-09-17 2025-09-15 0.660 34,952 +0 0.02% 23,068
2025-09-16 2025-09-12 0.670 34,952 +0 0.02% 23,418
2025-09-15 2025-09-11 0.700 34,952 +0 0.02% 24,466
2025-09-12 2025-09-10 0.730 34,952 +0 0.02% 25,515
2025-09-11 2025-09-09 0.660 34,952 +0 0.02% 23,068
2025-09-10 2025-09-08 0.690 34,952 +0 0.02% 24,117
2025-09-09 2025-09-05 0.680 34,952 +0 0.02% 23,767
2025-09-08 2025-09-04 0.670 34,952 +0 0.02% 23,418
2025-09-05 2025-09-03 0.680 34,952 -12 0.02% 23,767
2025-07-09 2025-07-07 0.590 34,964 -30,000 0.02% 20,629
2025-06-27 2025-06-25 0.670 64,964 -1 0.03% 43,526
2025-06-25 2025-06-23 0.640 64,965 -512 0.03% 41,578
2025-02-04 2025-01-28 0.560 65,477 +525 0.03% 36,667
2024-12-20 2024-12-18 0.610 64,952 +12 0.03% 39,621
2024-10-15 2024-10-10 0.780 64,940 +30,000 0.03% 50,653
2024-04-22 2024-04-18 0.610 34,940 +500 0.02% 21,313
2023-12-11 2023-12-07 0.470 34,440 -21 0.02% 16,187
2023-07-05 2023-07-03 0.770 34,461 +50 0.02% 26,535
2022-06-29 2022-06-27 1.790 34,411 -22 0.02% 61,596
2022-06-10 2022-06-08 1.180 34,433 -7,500 0.02% 40,631
2022-02-15 2022-02-11 1.100 41,933 -120,000 0.02% 46,126
2021-11-26 2021-11-24 0.930 161,933 -81,000 0.09% 150,598
2021-10-06 2021-10-04 0.900 242,933 -105,000 0.13% 218,640
2021-07-28 2021-07-26 0.800 347,933 -102,000 0.18% 278,346
2021-05-18 2021-05-14 1.080 449,933 -12,000 0.24% 485,928
2021-03-03 2021-03-01 1.170 461,933 -10 0.25% 540,462
2021-02-24 2021-02-22 1.330 461,943 +99,000 0.25% 614,384
2021-02-22 2021-02-18 1.360 362,943 +30,000 0.19% 493,602
2021-02-19 2021-02-17 1.330 332,943 +171,000 0.18% 442,814
2021-02-10 2021-02-08 1.100 161,943 -1,000 0.09% 178,137
2021-01-12 2021-01-08 1.120 162,943 -6,000 0.09% 182,496
2021-01-06 2021-01-04 1.120 168,943 -3,000 0.09% 189,216
2020-12-29 2020-12-24 1.160 171,943 -3,000 0.09% 199,454
2020-12-28 2020-12-22 1.190 174,943 -3,000 0.09% 208,182
2020-12-23 2020-12-21 1.400 177,943 -3,000 0.09% 249,120
2020-12-09 2020-12-07 1.010 180,943 -3,000 0.10% 182,752
2020-12-02 2020-11-30 0.830 183,943 +15,000 0.10% 152,673
2020-08-28 2020-08-26 1.370 168,943 -25 0.09% 231,452
2020-08-12 2020-08-10 1.470 168,968 +60,000 0.09% 248,383
2020-08-04 2020-07-31 1.420 108,968 +60,000 0.06% 154,735
2020-07-02 2020-06-29 1.830 48,968 +6,000 0.03% 89,611
2020-06-30 2020-06-26 1.600 42,968 -90,250 0.02% 68,749
2020-06-26 2020-06-23 0.385 133,218 -7,500 0.07% 51,289
2020-06-09 2020-06-05 0.410 140,718 +90,000 0.07% 57,694
2020-03-05 2020-03-03 0.640 50,718 -1 0.03% 32,460
2020-01-07 2020-01-03 0.910 50,719 -3,000 0.03% 46,154
2019-12-06 2019-12-04 0.810 53,719 -2,650 0.03% 43,512
2019-09-10 2019-09-06 1.060 56,369 -250 0.03% 59,751
2019-08-08 2019-08-06 1.220 56,619 -8,100 0.03% 69,075
2018-12-27 2018-12-20 1.260 64,719 -12 0.03% 81,546
2018-02-12 2018-02-08 1.860 64,731 -1,250 0.03% 120,400
2018-01-04 2018-01-02 1.900 65,981 -5 0.04% 125,364
2017-11-21 2017-11-17 2.170 65,986 +3,000 0.04% 143,190
2017-10-11 2017-10-09 2.450 62,986 -12,900 0.03% 154,316
2017-10-10 2017-10-06 2.220 75,886 +9,900 0.04% 168,467
2017-04-21 2017-04-19 2.310 65,986 -12,000 0.04% 152,428
2017-04-18 2017-04-12 2.470 77,986 +12,000 0.04% 192,625
2017-03-30 2017-03-28 2.750 65,986 -2 0.04% 181,461
2017-03-23 2017-03-21 2.850 65,988 -40,800 0.04% 188,066
2017-03-22 2017-03-20 2.900 106,788 +6,900 0.06% 309,685
2017-03-21 2017-03-17 2.800 99,888 +31,800 0.05% 279,686
2017-03-20 2017-03-16 2.850 68,088 +7,500 0.04% 194,051
2017-03-08 2017-03-06 2.800 60,588 +5,100 0.03% 169,646
2017-02-24 2017-02-22 3.050 55,488 -30,300 0.03% 169,238
2017-02-23 2017-02-21 3.150 85,788 +30,300 0.05% 270,232
2016-12-20 2016-12-16 3.050 55,488 -14,250 0.03% 169,238
2016-12-12 2016-12-08 2.950 69,738 -7,800 0.04% 205,727
2016-12-09 2016-12-07 3.150 77,538 +7,800 0.04% 244,245
2016-12-08 2016-12-06 3.150 69,738 +600 0.04% 219,675
2016-11-28 2016-11-24 3.850 69,138 +8,100 0.04% 266,181
2016-11-04 2016-11-02 4.250 61,038 -600 0.03% 259,411
2016-11-01 2016-10-28 4.300 61,638 +600 0.03% 265,043
2016-10-26 2016-10-24 5.000 61,038 -5,700 0.03% 305,190
2016-10-25 2016-10-20 5.000 66,738 -900 0.04% 333,690
2016-10-24 2016-10-19 4.850 67,638 -9,900 0.04% 328,044
2016-10-18 2016-10-14 4.850 77,538 +4,800 0.04% 376,059
2016-10-17 2016-10-13 4.950 72,738 +8,700 0.04% 360,053
2016-10-13 2016-10-11 4.750 64,038 +900 0.04% 304,180
2016-10-11 2016-10-06 5.000 63,138 +75 0.04% 315,690
2016-10-03 2016-09-29 2.950 63,063 -250 0.04% 186,036
2016-09-30 2016-09-28 3.300 63,313 -7,200 0.04% 208,933
2016-08-18 2016-08-16 1.580 70,513 -11 0.04% 111,411
2016-08-17 2016-08-15 1.610 70,524 -250 0.04% 113,544
2016-07-20 2016-07-18 1.630 70,774 -250 0.04% 115,362
2016-02-15 2016-02-11 1.210 71,024 -3,600 0.04% 85,939
2016-01-11 2016-01-07 1.760 74,624 -300 0.04% 131,338
2015-10-14 2015-10-12 2.310 74,924 -6,500 0.04% 173,074
2015-10-13 2015-10-09 2.400 81,424 -6,000 0.05% 195,418
2015-08-27 2015-08-25 2.430 87,424 -13,500 0.05% 212,440
2015-07-07 2015-07-03 3.850 100,924 +7,200 0.06% 388,557
2015-06-10 2015-06-08 5.500 93,724 -11 0.06% 515,482
2015-06-04 2015-06-02 5.500 93,735 -7,500 0.06% 515,542
2015-06-03 2015-06-01 5.700 101,235 -15,000 0.06% 577,039
2015-05-28 2015-05-26 5.700 116,235 +6,000 0.07% 662,539
2015-05-27 2015-05-22 6.000 110,235 +7,500 0.07% 661,410
2015-05-22 2015-05-20 5.500 102,735 +3,000 0.06% 565,042
2015-05-21 2015-05-19 5.700 99,735 +3,950 0.06% 568,489
2015-05-20 2015-05-18 5.400 95,785 -12,000 0.06% 517,239
2015-05-14 2015-05-12 4.800 107,785 -375 0.06% 517,368
2015-05-12 2015-05-08 4.900 108,160 -17 0.06% 529,984
2015-05-08 2015-05-06 5.000 108,177 +3,000 0.06% 540,885
2015-05-05 2015-04-30 5.300 105,177 +9,000 0.06% 557,438
2015-04-30 2015-04-28 5.300 96,177 -5,000 0.06% 509,738
2015-03-10 2015-03-06 4.250 101,177 -3,900 0.06% 430,002
2015-03-09 2015-03-05 4.400 105,077 +2,700 0.06% 462,339
2015-03-03 2015-02-27 3.850 102,377 -18,300 0.06% 394,151
2015-03-02 2015-02-26 3.700 120,677 +18,300 0.07% 446,505
2014-12-15 2014-12-11 4.500 102,377 +300 0.06% 460,696
2014-12-10 2014-12-08 5.300 102,077 -500 0.06% 541,008
2014-11-27 2014-11-25 6.500 102,577 -340,731 0.06% 666,750
2014-11-14 2014-11-12 6.920 443,308 +332,481 0.26% 3,067,691
2014-11-13 2014-11-11 6.640 110,827 -500 0.07% 735,891
2014-11-10 2014-11-06 6.760 111,327 -40 0.07% 752,571
2014-11-07 2014-11-05 6.800 111,367 -1,250 0.07% 757,296
2014-11-06 2014-11-04 7.080 112,617 -2,500 0.07% 797,328
2014-10-29 2014-10-27 6.320 115,117 -1,500 0.07% 727,539
2014-10-28 2014-10-24 6.440 116,617 -1,250 0.07% 751,013
2014-10-10 2014-10-08 7.000 117,867 -750 0.07% 825,069
2014-09-26 2014-09-24 7.600 118,617 -1,250 0.07% 901,489
2014-09-02 2014-08-29 9.000 119,867 -2,500 0.07% 1,078,803
2014-08-26 2014-08-22 9.960 122,367 +2,500 0.07% 1,218,775
2014-08-22 2014-08-20 10.400 119,867 -5,000 0.07% 1,246,617
2014-08-19 2014-08-15 9.040 124,867 +1,200 0.07% 1,128,798
2014-08-14 2014-08-12 8.760 123,667 -2,500 0.07% 1,083,323
2014-08-01 2014-07-30 8.760 126,167 +2,500 0.07% 1,105,223
2014-07-31 2014-07-29 9.080 123,667 +10,000 0.07% 1,122,896
2014-07-28 2014-07-24 8.800 113,667 +2,500 0.07% 1,000,270
2014-07-22 2014-07-18 8.360 111,167 +1,250 0.07% 929,356
2014-07-15 2014-07-11 8.640 109,917 +5,750 0.07% 949,683
2014-06-26 2014-06-24 8.520 104,167 -2,500 0.06% 887,503
2014-06-23 2014-06-19 8.960 106,667 +2,500 0.06% 955,736
2014-06-17 2014-06-13 9.560 104,167 -500 0.06% 995,837
2014-06-16 2014-06-12 9.960 104,667 +2,500 0.06% 1,042,483
2014-06-12 2014-06-10 9.640 102,167 -5,000 0.06% 984,890
2014-06-11 2014-06-09 9.680 107,167 +3,750 0.06% 1,037,377
2014-06-09 2014-06-05 9.000 103,417 -5,500 0.06% 930,753
2014-06-06 2014-06-04 7.400 108,917 -6,250 0.06% 805,986
2014-06-05 2014-06-03 7.720 115,167 -5,000 0.07% 889,089
2014-05-30 2014-05-28 7.240 120,167 +2,500 0.07% 870,009
2014-05-27 2014-05-23 7.360 117,667 +2,500 0.07% 866,029
2014-05-26 2014-05-22 8.040 115,167 -2,500 0.07% 925,943
2014-05-23 2014-05-21 6.880 117,667 -2,500 0.07% 809,549
2014-05-19 2014-05-15 6.320 120,167 +2,500 0.07% 759,455
2014-05-15 2014-05-13 6.560 117,667 -17 0.07% 771,896
2014-05-14 2014-05-12 6.760 117,684 -5,000 0.07% 795,544
2014-05-13 2014-05-09 6.360 122,684 -2,500 0.07% 780,270
2014-05-07 2014-05-02 6.160 125,184 +2,500 0.07% 771,133
2014-04-24 2014-04-22 7.160 122,684 +500 0.07% 878,417
2014-04-17 2014-04-15 7.120 122,184 +500 0.07% 869,950
2014-04-16 2014-04-14 7.520 121,684 +2,500 0.07% 915,064
2014-04-07 2014-04-03 8.440 119,184 +2,500 0.07% 1,005,913
2014-03-10 2014-03-06 9.000 116,684 +2,500 0.07% 1,050,156
2014-03-05 2014-03-03 9.200 114,184 +1,250 0.07% 1,050,493
2014-02-27 2014-02-25 9.360 112,934 -2,500 0.07% 1,057,062
2014-02-19 2014-02-17 9.600 115,434 +2,500 0.07% 1,108,166
2014-02-18 2014-02-14 9.760 112,934 -2,500 0.07% 1,102,236
2014-02-12 2014-02-10 9.440 115,434 +2,500 0.07% 1,089,697
2014-02-07 2014-02-05 9.560 112,934 +2,500 0.07% 1,079,649
2014-01-13 2014-01-09 10.000 110,434 -5,000 0.07% 1,104,340
2014-01-03 2013-12-31 9.720 115,434 +1,250 0.07% 1,122,018
2013-12-19 2013-12-17 9.480 114,184 +2,500 0.07% 1,082,464
2013-12-13 2013-12-11 10.200 111,684 +2,500 0.07% 1,139,177
2013-12-09 2013-12-05 10.000 109,184 +2,500 0.06% 1,091,840
2013-11-29 2013-11-27 10.400 106,684 +2,500 0.06% 1,109,514
2013-11-26 2013-11-22 10.800 104,184 -1,500 0.06% 1,125,187
2013-11-25 2013-11-21 11.200 105,684 -12,250 0.06% 1,183,661
2013-11-22 2013-11-20 10.600 117,934 -2,000 0.07% 1,250,100
2013-11-18 2013-11-14 9.840 119,934 +3,500 0.07% 1,180,151
2013-11-14 2013-11-12 9.680 116,434 +2,025 0.07% 1,127,081
2013-11-08 2013-11-06 10.000 114,409 +1,250 0.07% 1,144,090
2013-11-04 2013-10-31 10.800 113,159 -1,250 0.07% 1,222,117
2013-10-24 2013-10-22 10.400 114,409 +1,500 0.07% 1,189,854
2013-10-23 2013-10-21 10.200 112,909 +1,250 0.07% 1,151,672
2013-10-21 2013-10-17 11.200 111,659 -6,000 0.07% 1,250,581
2013-09-24 2013-09-19 9.960 117,659 +500 0.07% 1,171,884
2013-09-19 2013-09-17 10.000 117,159 +1,250 0.07% 1,171,590
2013-09-12 2013-09-10 10.600 115,909 -2,500 0.07% 1,228,635
2013-09-09 2013-09-05 10.400 118,409 +2,500 0.07% 1,231,454
2013-09-06 2013-09-04 10.400 115,909 +3,000 0.07% 1,205,454
2013-09-05 2013-09-03 10.400 112,909 -2,500 0.07% 1,174,254
2013-09-04 2013-09-02 10.600 115,409 +2,500 0.07% 1,223,335
2013-08-16 2013-08-13 11.400 112,909 -2,125 0.07% 1,287,163
2013-08-13 2013-08-09 10.800 115,034 -375 0.07% 1,242,367
2013-08-07 2013-08-05 9.640 115,409 -225 0.07% 1,112,543
2013-07-11 2013-07-09 11.000 115,634 -11,500 0.07% 1,271,974
2013-07-05 2013-07-03 8.440 127,134 -4,250 0.08% 1,073,011
2013-07-03 2013-06-28 9.120 131,384 -6,250 0.08% 1,198,222
2013-06-17 2013-06-13 9.600 137,634 -500 0.08% 1,321,286
2013-06-14 2013-06-11 9.960 138,134 +3,750 0.08% 1,375,815
2013-06-13 2013-06-10 10.400 134,384 +750 0.08% 1,397,594
2013-06-11 2013-06-07 10.800 133,634 -13 0.08% 1,443,247
2013-06-03 2013-05-30 12.400 133,647 +8,500 0.08% 1,657,223
2013-05-30 2013-05-28 12.200 125,147 -14,750 0.07% 1,526,793
2013-05-29 2013-05-27 12.400 139,897 +8,600 0.08% 1,734,723
2013-05-28 2013-05-24 12.200 131,297 -16 0.08% 1,601,823
2013-05-27 2013-05-23 12.000 131,313 +1,250 0.08% 1,575,756
2013-05-23 2013-05-21 12.600 130,063 +2,000 0.08% 1,638,794
2013-05-09 2013-05-07 13.400 128,063 +7,500 0.08% 1,716,044
2013-05-08 2013-05-06 13.000 120,563 +9,000 0.07% 1,567,319
2013-05-07 2013-05-03 13.000 111,563 -7,425 0.07% 1,450,319
2013-05-06 2013-05-02 12.800 118,988 +7,425 0.07% 1,523,046
2013-04-29 2013-04-25 13.800 111,563 -15,750 0.07% 1,539,569
2013-04-26 2013-04-24 13.000 127,313 -8,275 0.08% 1,655,069
2013-04-25 2013-04-23 12.600 135,588 +2,500 0.08% 1,708,409
2013-04-24 2013-04-22 12.600 133,088 +5,000 0.08% 1,676,909
2013-03-22 2013-03-20 13.400 128,088 +500 0.08% 1,716,379
2013-03-21 2013-03-19 13.200 127,588 +2,500 0.08% 1,684,162
2013-03-20 2013-03-18 13.400 125,088 +2,000 0.07% 1,676,179
2013-03-19 2013-03-15 13.800 123,088 -175 0.07% 1,698,614
2013-03-15 2013-03-13 14.200 123,263 +500 0.07% 1,750,335
2013-03-13 2013-03-11 15.200 122,763 -2,475 0.07% 1,865,998
2013-03-12 2013-03-08 14.600 125,238 -2,500 0.07% 1,828,475
2013-03-11 2013-03-07 14.600 127,738 +500 0.08% 1,864,975
2013-03-08 2013-03-06 15.000 127,238 +2,475 0.08% 1,908,570
2013-03-05 2013-03-01 15.200 124,763 +2,000 0.07% 1,896,398
2013-03-04 2013-02-28 15.800 122,763 +1,250 0.07% 1,939,655
2013-02-20 2013-02-18 16.800 121,513 +2,000 0.07% 2,041,418
2013-02-19 2013-02-15 16.800 119,513 -500 0.07% 2,007,818
2013-02-15 2013-02-08 16.800 120,013 +2,000 0.07% 2,016,218
2013-02-14 2013-02-07 16.800 118,013 -5,825 0.07% 1,982,618
2013-02-07 2013-02-05 16.800 123,838 +575 0.07% 2,080,478
2013-02-06 2013-02-04 17.200 123,263 -2,150 0.07% 2,120,124
2013-02-01 2013-01-30 17.000 125,413 +1,400 0.07% 2,132,021
2013-01-28 2013-01-24 17.200 124,013 +1,750 0.07% 2,133,024
2013-01-25 2013-01-23 17.200 122,263 +5,650 0.07% 2,102,924
2013-01-24 2013-01-22 17.800 116,613 -2,500 0.07% 2,075,711
2013-01-23 2013-01-21 18.400 119,113 -2,000 0.07% 2,191,679
2013-01-22 2013-01-18 18.400 121,113 -750 0.07% 2,228,479
2013-01-21 2013-01-17 17.800 121,863 -4,500 0.07% 2,169,161
2013-01-18 2013-01-16 18.200 126,363 -16,250 0.07% 2,299,807
2013-01-17 2013-01-15 18.200 142,613 +4,500 0.08% 2,595,557
2013-01-16 2013-01-14 19.200 138,113 +3,750 0.08% 2,651,770
2013-01-15 2013-01-11 19.400 134,363 +2,500 0.08% 2,606,642
2013-01-14 2013-01-10 20.800 131,863 -3,000 0.08% 2,742,750
2013-01-11 2013-01-09 19.800 134,863 -2,500 0.08% 2,670,287
2013-01-10 2013-01-08 19.000 137,363 -2,750 0.08% 2,609,897
2013-01-09 2013-01-07 17.200 140,113 +750 0.08% 2,409,944
2013-01-07 2013-01-03 17.000 139,363 +10,000 0.08% 2,369,171
2013-01-04 2013-01-02 15.800 129,363 -7,000 0.08% 2,043,935
2013-01-03 2012-12-31 15.000 136,363 -2,500 0.08% 2,045,445
2013-01-02 2012-12-27 14.800 138,863 +4,750 0.08% 2,055,172
2012-12-28 2012-12-24 14.600 134,113 +1,998 0.08% 1,958,050
2012-12-27 2012-12-20 14.600 132,115 +3,750 0.08% 1,928,879
2012-12-21 2012-12-19 15.400 128,365 -8,750 0.08% 1,976,821
2012-12-20 2012-12-18 15.000 137,115 +5,000 0.08% 2,056,725
2012-12-19 2012-12-17 14.200 132,115 +15,000 0.08% 1,876,033
2012-12-18 2012-12-14 14.000 117,115 +3,750 0.07% 1,639,610
2012-12-14 2012-12-12 13.600 113,365 -2,000 0.07% 1,541,764
2012-12-13 2012-12-11 13.400 115,365 -750 0.07% 1,545,891
2012-12-12 2012-12-10 13.400 116,115 +2,500 0.07% 1,555,941
2012-12-11 2012-12-07 14.000 113,615 -3,750 0.07% 1,590,610
2012-12-07 2012-12-05 13.600 117,365 +3,750 0.07% 1,596,164
2012-12-03 2012-11-29 13.200 113,615 -2,500 0.07% 1,499,718
2012-11-30 2012-11-28 12.600 116,115 +2,500 0.07% 1,463,049
2012-11-23 2012-11-21 14.000 113,615 -5,000 0.07% 1,590,610
2012-11-22 2012-11-20 14.200 118,615 +5,000 0.07% 1,684,333
2012-11-15 2012-11-13 14.600 113,615 -275 0.07% 1,658,779
2012-11-12 2012-11-08 15.200 113,890 +3,375 0.07% 1,731,128
2012-11-08 2012-11-06 16.400 110,515 -2,500 0.07% 1,812,446
2012-11-07 2012-11-05 16.600 113,015 +4,250 0.07% 1,876,049
2012-11-06 2012-11-02 15.400 108,765 -3,000 0.06% 1,674,981
2012-11-01 2012-10-30 14.400 111,765 +1,250 0.07% 1,609,416
2012-10-30 2012-10-26 14.800 110,515 +5,250 0.07% 1,635,622
2012-10-29 2012-10-25 16.000 105,265 -8,725 0.06% 1,684,240
2012-10-26 2012-10-24 15.200 113,990 -1,525 0.07% 1,732,648
2012-10-25 2012-10-22 14.200 115,515 -2,775 0.07% 1,640,313
2012-10-24 2012-10-19 13.600 118,290 -1,000 0.07% 1,608,744
2012-10-22 2012-10-18 13.600 119,290 -11,475 0.07% 1,622,344
2012-10-18 2012-10-16 13.000 130,765 +2,500 0.08% 1,699,945
2012-10-15 2012-10-11 13.000 128,265 +500 0.08% 1,667,445
2012-10-09 2012-10-05 13.400 127,765 +2,000 0.08% 1,712,051
2012-10-08 2012-10-04 13.200 125,765 +7,250 0.07% 1,660,098
2012-10-05 2012-10-03 13.600 118,515 -925 0.07% 1,611,804
2012-09-28 2012-09-26 12.400 119,440 -925 0.07% 1,481,056
2012-09-21 2012-09-19 13.600 120,365 +1,250 0.07% 1,636,964
2012-09-20 2012-09-18 13.600 119,115 -13,900 0.07% 1,619,964
2012-09-19 2012-09-17 12.600 133,015 -2,500 0.08% 1,675,989
2012-09-18 2012-09-14 12.800 135,515 +2,500 0.08% 1,734,592
2012-09-13 2012-09-11 12.200 133,015 +750 0.08% 1,622,783
2012-09-12 2012-09-10 12.200 132,265 -2,500 0.08% 1,613,633
2012-09-11 2012-09-07 12.600 134,765 +12,500 0.08% 1,698,039
2012-09-06 2012-09-04 12.800 122,265 -1,250 0.07% 1,564,992
2012-08-28 2012-08-24 14.200 123,515 -2,500 0.07% 1,753,913
2012-08-27 2012-08-23 14.600 126,015 +3,750 0.07% 1,839,819
2012-08-21 2012-08-17 13.400 122,265 +2,500 0.07% 1,638,351
2012-08-16 2012-08-14 14.200 119,765 -25 0.07% 1,700,663
2012-08-14 2012-08-10 14.200 119,790 +6,250 0.07% 1,701,018
2012-08-13 2012-08-09 14.800 113,540 +375 0.07% 1,680,392
2012-08-10 2012-08-08 14.600 113,165 -3,475 0.07% 1,652,209
2012-08-09 2012-08-07 13.600 116,640 +4,725 0.07% 1,586,304
2012-08-08 2012-08-06 13.600 111,915 +2 0.07% 1,522,044
2012-08-07 2012-08-03 13.800 111,913 -750 0.07% 1,544,399
2012-08-06 2012-08-02 13.800 112,663 -1,750 0.07% 1,554,749
2012-08-03 2012-08-01 12.200 114,413 +125 0.07% 1,395,839
2012-08-02 2012-07-31 12.200 114,288 -1,000 0.07% 1,394,314
2012-07-31 2012-07-27 12.400 115,288 -925 0.07% 1,429,571
2012-07-30 2012-07-26 12.200 116,213 +2,500 0.07% 1,417,799
2012-07-27 2012-07-25 12.000 113,713 +150 0.07% 1,364,556
2012-07-18 2012-07-16 14.000 113,563 +875 0.07% 1,589,882
2012-07-06 2012-07-04 15.000 112,688 -1,250 0.07% 1,690,320
2012-07-05 2012-07-03 14.400 113,938 +1,250 0.07% 1,640,707
2012-07-03 2012-06-28 16.800 112,688 +1,050 0.07% 1,893,158
2012-06-29 2012-06-27 17.000 111,638 +2,500 0.07% 1,897,846
2012-06-28 2012-06-26 17.200 109,138 -12,500 0.06% 1,877,174
2012-06-22 2012-06-20 17.800 121,638 -2,250 0.07% 2,165,156
2012-06-21 2012-06-19 17.200 123,888 +2,238 0.07% 2,130,874
2012-06-20 2012-06-18 17.600 121,650 -2,375 0.07% 2,141,040
2012-06-19 2012-06-15 17.400 124,025 +500 0.07% 2,158,035
2012-06-18 2012-06-14 17.200 123,525 -3,950 0.07% 2,124,630
2012-06-15 2012-06-13 17.600 127,475 -1,525 0.08% 2,243,560
2012-06-14 2012-06-12 17.200 129,000 -6,575 0.08% 2,218,800
2012-06-13 2012-06-11 17.600 135,575 +23,850 0.08% 2,386,120
2012-06-12 2012-06-08 20.400 111,725 -500 0.07% 2,279,190
2012-06-11 2012-06-07 20.400 112,225 +500 0.07% 2,289,390
2012-06-05 2012-06-01 20.800 111,725 -500 0.07% 2,323,880
2012-06-04 2012-05-31 20.800 112,225 -750 0.07% 2,334,280
2012-06-01 2012-05-30 20.800 112,975 -10,725 0.07% 2,349,880
2012-05-31 2012-05-29 21.200 123,700 +9,975 0.07% 2,622,440
2012-05-30 2012-05-28 20.400 113,725 -500 0.07% 2,319,990
2012-05-29 2012-05-25 20.400 114,225 +750 0.07% 2,330,190
2012-05-28 2012-05-24 20.400 113,475 -500 0.07% 2,314,890
2012-05-25 2012-05-23 20.400 113,975 -12,000 0.07% 2,325,090
2012-05-24 2012-05-22 21.200 125,975 -27,250 0.07% 2,670,670
2012-05-23 2012-05-21 21.200 153,225 -2,450 0.09% 3,248,370
2012-05-22 2012-05-18 20.800 155,675 +12,150 0.09% 3,238,040
2012-05-21 2012-05-17 21.200 143,525 -26,325 0.08% 3,042,730
2012-05-18 2012-05-16 21.200 169,850 +1,750 0.10% 3,600,820
2012-05-15 2012-05-11 22.800 168,100 -32,500 0.10% 3,832,680
2012-05-14 2012-05-10 22.000 200,600 +31,400 0.12% 4,413,200
2012-05-11 2012-05-09 23.600 169,200 +500 0.10% 3,993,120
2012-05-10 2012-05-08 24.400 168,700 -500 0.10% 4,116,280
2012-05-09 2012-05-07 24.800 169,200 +8,500 0.10% 4,196,160
2012-05-07 2012-05-03 26.400 160,700 +5,750 0.10% 4,242,480
2012-05-04 2012-05-02 26.800 154,950 -500 0.09% 4,152,660
2012-04-25 2012-04-23 26.400 155,450 -500 0.09% 4,103,880
2012-04-24 2012-04-20 26.800 155,950 -350 0.09% 4,179,460
2012-04-23 2012-04-19 27.600 156,300 +1,000 0.09% 4,313,880
2012-04-20 2012-04-18 28.000 155,300 -1,050 0.09% 4,348,400
2012-04-19 2012-04-17 27.600 156,350 -1,000 0.09% 4,315,260
2012-04-18 2012-04-16 27.600 157,350 -250 0.09% 4,342,860
2012-04-17 2012-04-13 26.800 157,600 -2,650 0.09% 4,223,680
2012-04-16 2012-04-12 26.800 160,250 +1,650 0.09% 4,294,700
2012-04-13 2012-04-11 26.800 158,600 +1,250 0.09% 4,250,480
2012-04-11 2012-04-05 27.600 157,350 +1,150 0.09% 4,342,860
2012-04-10 2012-04-03 27.600 156,200 -1,000 0.09% 4,311,120
2012-04-05 2012-04-02 26.000 157,200 -200 0.09% 4,087,200
2012-04-03 2012-03-30 26.000 157,400 +700 0.09% 4,092,400
2012-04-02 2012-03-29 27.600 156,700 +875 0.09% 4,324,920
2012-03-30 2012-03-28 28.400 155,825 +250 0.09% 4,425,430
2012-03-29 2012-03-27 29.200 155,575 -7,925 0.09% 4,542,790
2012-03-28 2012-03-26 28.400 163,500 -22,125 0.10% 4,643,400
2012-03-27 2012-03-23 28.400 185,625 -30,500 0.11% 5,271,750
2012-03-23 2012-03-21 29.200 216,125 +50,500 0.13% 6,310,850
2012-03-22 2012-03-20 30.000 165,625 +250 0.10% 4,968,750
2012-03-21 2012-03-19 30.400 165,375 +3,000 0.10% 5,027,400
2012-03-20 2012-03-16 31.200 162,375 -675 0.10% 5,066,100
2012-03-19 2012-03-15 31.600 163,050 +4,425 0.10% 5,152,380
2012-03-15 2012-03-13 32.800 158,625 -175 0.09% 5,202,900
2012-03-14 2012-03-12 32.400 158,800 +2,750 0.09% 5,145,120
2012-03-13 2012-03-09 33.200 156,050 -7,075 0.09% 5,180,860
2012-03-12 2012-03-08 33.200 163,125 -23,000 0.10% 5,415,750
2012-03-09 2012-03-07 33.200 186,125 -50 0.11% 6,179,350
2012-03-08 2012-03-06 33.200 186,175 +45,475 0.11% 6,181,010
2012-03-07 2012-03-05 36.000 140,700 -71,750 0.09% 5,065,200
2012-03-06 2012-03-02 33.200 212,450 -1,250 0.13% 7,053,340
2012-03-05 2012-03-01 32.800 213,700 -250 0.13% 7,009,360
2012-03-02 2012-02-29 32.400 213,950 -1,700 0.13% 6,931,980
2012-03-01 2012-02-28 32.400 215,650 +1,975 0.13% 6,987,060
2012-02-29 2012-02-27 32.400 213,675 +19,600 0.13% 6,923,070
2012-02-28 2012-02-24 33.600 194,075 -5,500 0.12% 6,520,920
2012-02-27 2012-02-23 31.600 199,575 -23,250 0.12% 6,306,570
2012-02-24 2012-02-22 32.000 222,825 +48,675 0.13% 7,130,400
2012-02-23 2012-02-21 32.400 174,150 +18,750 0.11% 5,642,460
2012-02-22 2012-02-20 30.800 155,400 -1,000 0.09% 4,786,320
2012-02-21 2012-02-17 31.600 156,400 -675 0.09% 4,942,240
2012-02-20 2012-02-16 31.600 157,075 +3,375 0.10% 4,963,570
2012-02-17 2012-02-15 32.400 153,700 -5,400 0.09% 4,979,880
2012-02-16 2012-02-14 31.200 159,100 +3,150 0.10% 4,963,920
2012-02-15 2012-02-13 31.600 155,950 +250 0.09% 4,928,020
2012-02-14 2012-02-10 32.000 155,700 +1,550 0.09% 4,982,400
2012-02-13 2012-02-09 33.200 154,150 +2,100 0.09% 5,117,780
2012-02-10 2012-02-08 33.200 152,050 -7,000 0.09% 5,048,060
2012-02-09 2012-02-07 31.200 159,050 +5,250 0.10% 4,962,360
2012-02-08 2012-02-06 32.000 153,800 -2,000 0.09% 4,921,600
2012-02-07 2012-02-03 32.800 155,800 -8,000 0.09% 5,110,240
2012-02-06 2012-02-02 30.400 163,800 -50,425 0.10% 4,979,520
2012-02-03 2012-02-01 29.200 214,225 +46,775 0.13% 6,255,370
2012-02-02 2012-01-31 28.400 167,450 +500 0.10% 4,755,580
2012-01-31 2012-01-27 28.400 166,950 +2,650 0.10% 4,741,380
2012-01-30 2012-01-26 29.600 164,300 +1,750 0.10% 4,863,280
2012-01-27 2012-01-20 28.000 162,550 -500 0.10% 4,551,400
2012-01-26 2012-01-19 28.000 163,050 -48,850 0.10% 4,565,400
2012-01-20 2012-01-18 27.200 211,900 -4,400 0.13% 5,763,680
2012-01-19 2012-01-17 28.000 216,300 +53,150 0.13% 6,056,400
2012-01-18 2012-01-16 26.400 163,150 -750 0.10% 4,307,160
2012-01-17 2012-01-13 27.200 163,900 -47,650 0.10% 4,458,080
2012-01-16 2012-01-12 26.800 211,550 -1,500 0.13% 5,669,540
2012-01-13 2012-01-11 27.600 213,050 +51,750 0.13% 5,880,180
2012-01-12 2012-01-10 26.000 161,300 +1,500 0.10% 4,193,800
2012-01-11 2012-01-09 26.400 159,800 -675 0.10% 4,218,720
2012-01-10 2012-01-06 25.200 160,475 -2,575 0.10% 4,043,970
2012-01-09 2012-01-05 27.200 163,050 -15,775 0.10% 4,434,960
2012-01-05 2012-01-03 28.400 178,825 -1,250 0.11% 5,078,630
2012-01-04 2011-12-30 28.000 180,075 -325 0.11% 5,042,100
2012-01-03 2011-12-29 28.400 180,400 -750 0.11% 5,123,360
2011-12-30 2011-12-28 28.800 181,150 -1,250 0.11% 5,217,120
2011-12-29 2011-12-23 29.600 182,400 +1,800 0.11% 5,399,040
2011-12-28 2011-12-22 29.600 180,600 -500 0.11% 5,345,760
2011-12-23 2011-12-21 29.600 181,100 -11,250 0.11% 5,360,560
2011-12-20 2011-12-16 30.000 192,350 -1,500 0.12% 5,770,500
2011-12-19 2011-12-15 28.800 193,850 +1,025 0.12% 5,582,880
2011-12-16 2011-12-14 30.400 192,825 -1,025 0.12% 5,861,880
2011-12-14 2011-12-12 31.200 193,850 +1,500 0.12% 6,048,120
2011-12-13 2011-12-09 31.600 192,350 -2,500 0.12% 6,078,260
2011-12-12 2011-12-08 32.400 194,850 +1,250 0.12% 6,313,140
2011-12-09 2011-12-07 32.400 193,600 -3,150 0.12% 6,272,640
2011-12-08 2011-12-06 32.000 196,750 +5,275 0.12% 6,296,000
2011-12-07 2011-12-05 32.400 191,475 -1,250 0.12% 6,203,790
2011-12-06 2011-12-02 33.200 192,725 +7,250 0.12% 6,398,470
2011-12-05 2011-12-01 33.600 185,475 -5,500 0.11% 6,231,960
2011-12-02 2011-11-30 32.000 190,975 +1,500 0.12% 6,111,200
2011-12-01 2011-11-29 34.000 189,475 +250 0.11% 6,442,150
2011-11-30 2011-11-28 33.200 189,225 -34,250 0.11% 6,282,270
2011-11-29 2011-11-25 30.800 223,475 +3,500 0.14% 6,883,030
2011-11-28 2011-11-24 32.000 219,975 -8,750 0.13% 7,039,200
2011-11-25 2011-11-23 31.600 228,725 +5,750 0.14% 7,227,710
2011-11-24 2011-11-22 33.600 222,975 +18,400 0.14% 7,491,960
2011-11-23 2011-11-21 34.800 204,575 -54,775 0.12% 7,119,210
2011-11-22 2011-11-18 32.400 259,350 +5,875 0.16% 8,402,940
2011-11-18 2011-11-16 33.600 253,475 +1,625 0.15% 8,516,760
2011-11-17 2011-11-15 34.800 251,850 -3,050 0.15% 8,764,380
2011-11-16 2011-11-14 36.000 254,900 +76,475 0.15% 9,176,400
2011-11-15 2011-11-11 34.000 178,425 +47,475 0.11% 6,066,450
2011-11-14 2011-11-10 29.200 130,950 -5,125 0.08% 3,823,740
2011-11-11 2011-11-09 30.000 136,075 +5,000 0.08% 4,082,250
2011-11-10 2011-11-08 30.000 131,075 -3,250 0.08% 3,932,250
2011-11-09 2011-11-07 30.000 134,325 +2,250 0.08% 4,029,750
2011-11-08 2011-11-04 30.000 132,075 -325 0.08% 3,962,250
2011-11-07 2011-11-03 29.600 132,400 +1,075 0.08% 3,919,040
2011-11-04 2011-11-02 29.600 131,325 +500 0.08% 3,887,220
2011-11-03 2011-11-01 28.800 130,825 +3,250 0.08% 3,767,760
2011-11-02 2011-10-31 30.400 127,575 -1,875 0.08% 3,878,280
2011-11-01 2011-10-28 30.000 129,450 +4,375 0.08% 3,883,500
2011-10-31 2011-10-27 31.200 125,075 -3,500 0.08% 3,902,340
2011-10-28 2011-10-26 28.000 128,575 -4,750 0.08% 3,600,100
2011-10-27 2011-10-25 26.400 133,325 +2,250 0.08% 3,519,780
2011-10-26 2011-10-24 26.400 131,075 -3,000 0.08% 3,460,380
2011-10-25 2011-10-21 24.400 134,075 -4,750 0.08% 3,271,430
2011-10-24 2011-10-20 23.200 138,825 +3,750 0.08% 3,220,740
2011-10-20 2011-10-18 23.600 135,075 +1,750 0.08% 3,187,770
2011-10-19 2011-10-17 26.800 133,325 -500 0.08% 3,573,110
2011-10-18 2011-10-14 26.000 133,825 +6,000 0.08% 3,479,450
2011-10-17 2011-10-13 28.000 127,825 -1,250 0.08% 3,579,100
2011-10-14 2011-10-12 26.000 129,075 -8,750 0.08% 3,355,950
2011-10-13 2011-10-11 22.400 137,825 -3,050 0.08% 3,087,280
2011-10-12 2011-10-10 20.800 140,875 -1,300 0.09% 2,930,200
2011-10-11 2011-10-07 21.200 142,175 +2,800 0.09% 3,014,110
2011-10-10 2011-10-06 19.400 139,375 -250 0.08% 2,703,875
2011-10-06 2011-10-03 18.400 139,625 -1,250 0.08% 2,569,100
2011-10-04 2011-09-30 20.400 140,875 -750 0.09% 2,873,850
2011-09-30 2011-09-27 19.800 141,625 +800 0.09% 2,804,175
2011-09-28 2011-09-26 18.600 140,825 +2,675 0.09% 2,619,345
2011-09-27 2011-09-23 20.400 138,150 -150 0.08% 2,818,260
2011-09-23 2011-09-21 23.600 138,300 +500 0.08% 3,263,880
2011-09-22 2011-09-20 25.600 137,800 +1,250 0.08% 3,527,680
2011-09-20 2011-09-16 27.600 136,550 +500 0.08% 3,768,780
2011-09-19 2011-09-15 27.600 136,050 -1,000 0.08% 3,754,980
2011-09-16 2011-09-14 28.000 137,050 -100 0.08% 3,837,400
2011-09-15 2011-09-12 28.800 137,150 -250 0.08% 3,949,920
2011-09-14 2011-09-09 30.000 137,400 -500 0.08% 4,122,000
2011-09-12 2011-09-08 30.400 137,900 +750 0.08% 4,192,160
2011-09-09 2011-09-07 31.200 137,150 -750 0.08% 4,279,080
2011-09-08 2011-09-06 30.400 137,900 +750 0.08% 4,192,160
2011-09-07 2011-09-05 32.000 137,150 +750 0.08% 4,388,800
2011-09-06 2011-09-02 32.800 136,400 -38,500 0.08% 4,473,920
2011-09-05 2011-09-01 32.400 174,900 +250 0.11% 5,666,760
2011-09-02 2011-08-31 33.600 174,650 +36,250 0.11% 5,868,240
2011-09-01 2011-08-30 28.000 138,400 -5,000 0.08% 3,875,200
2011-08-23 2011-08-19 30.400 143,400 +2,375 0.09% 4,359,360
2011-08-22 2011-08-18 32.000 141,025 +4,250 0.09% 4,512,800
2011-08-19 2011-08-17 32.000 136,775 -1,250 0.08% 4,376,800
2011-08-18 2011-08-16 32.000 138,025 +1,250 0.08% 4,416,800
2011-08-17 2011-08-15 31.600 136,775 +1,375 0.08% 4,322,090
2011-08-16 2011-08-12 31.600 135,400 +750 0.08% 4,278,640
2011-08-15 2011-08-11 31.600 134,650 -3,250 0.08% 4,254,940
2011-08-11 2011-08-09 30.800 137,900 +1,500 0.08% 4,247,320
2011-08-10 2011-08-08 32.800 136,400 -51,675 0.08% 4,473,920
2011-08-09 2011-08-05 34.400 188,075 +500 0.11% 6,469,780
2011-08-08 2011-08-04 37.200 187,575 -1,400 0.11% 6,977,790
2011-08-05 2011-08-03 38.000 188,975 +20,750 0.11% 7,181,050
2011-08-04 2011-08-02 39.200 168,225 -6,450 0.10% 6,594,420
2011-08-03 2011-08-01 39.600 174,675 -12,000 0.11% 6,917,130
2011-08-02 2011-07-29 39.600 186,675 -5,000 0.11% 7,392,330
2011-07-29 2011-07-27 39.600 191,675 +40,250 0.12% 7,590,330
2011-07-28 2011-07-26 39.200 151,425 -3,000 0.09% 5,935,860
2011-07-27 2011-07-25 38.800 154,425 +750 0.09% 5,991,690
2011-07-26 2011-07-22 40.000 153,675 +14,625 0.09% 6,147,000
2011-07-25 2011-07-21 38.000 139,050 +4,750 0.08% 5,283,900
2011-07-21 2011-07-19 38.400 134,300 -32,650 0.08% 5,157,120
2011-07-20 2011-07-18 39.600 166,950 +30,900 0.10% 6,611,220
2011-07-18 2011-07-14 40.000 136,050 -30,075 0.08% 5,442,000
2011-07-15 2011-07-13 41.200 166,125 -5,675 0.10% 6,844,350
2011-07-14 2011-07-12 40.400 171,800 +39,875 0.10% 6,940,720
2011-07-13 2011-07-11 42.800 131,925 -675 0.08% 5,646,390
2011-07-12 2011-07-08 42.400 132,600 +4,550 0.08% 5,622,240
2011-07-11 2011-07-07 42.800 128,050 -35,500 0.08% 5,480,540
2011-07-08 2011-07-06 42.000 163,550 +41,850 0.10% 6,869,100
2011-07-07 2011-07-05 44.400 121,700 -3,875 0.07% 5,403,480
2011-07-06 2011-07-04 34.000 125,575 +375 0.08% 4,269,550
2011-07-05 2011-06-30 36.400 125,200 -40,100 0.08% 4,557,280
2011-07-04 2011-06-29 40.400 165,300 -650 0.10% 6,678,120
2011-06-30 2011-06-28 45.200 165,950 -250 0.10% 7,500,940
2011-06-29 2011-06-27 46.000 166,200 +31,275 0.10% 7,645,200
2011-06-28 2011-06-24 44.400 134,925 -20,250 0.08% 5,990,670
2011-06-27 2011-06-23 45.200 155,175 +11,025 0.09% 7,013,910
2011-06-24 2011-06-22 48.000 144,150 -7,625 0.09% 6,919,200
2011-06-23 2011-06-21 47.200 151,775 +56,075 0.09% 7,163,780
2011-06-22 2011-06-20 37.200 95,700 -30,475 0.06% 3,560,040
2011-06-21 2011-06-17 43.200 126,175 -11,650 0.08% 5,450,760
2011-06-20 2011-06-16 45.200 137,825 +16,625 0.08% 6,229,690
2011-06-17 2011-06-15 48.800 121,200 -8,875 0.07% 5,914,560
2011-06-16 2011-06-14 49.600 130,075 -250 0.08% 6,451,720
2011-06-14 2011-06-10 50.400 130,325 +6,425 0.08% 6,568,380
2011-06-13 2011-06-09 52.000 123,900 +7,625 0.08% 6,442,800
2011-06-10 2011-06-08 56.800 116,275 -37,750 0.07% 6,604,420
2011-06-09 2011-06-07 58.400 154,025 +5,325 0.09% 8,995,060
2011-06-08 2011-06-03 59.600 148,700 -3,250 0.09% 8,862,520
2011-06-07 2011-06-02 59.600 151,950 -750 0.09% 9,056,220
2011-06-03 2011-06-01 61.200 152,700 +5,925 0.09% 9,345,240
2011-06-02 2011-05-31 65.200 146,775 +800 0.09% 9,569,730
2011-05-31 2011-05-27 63.200 145,975 -800 0.09% 9,225,620
2011-05-30 2011-05-26 62.000 146,775 -12,700 0.09% 9,100,050
2011-05-27 2011-05-25 61.200 159,475 +11,500 0.10% 9,759,870
2011-05-26 2011-05-24 62.400 147,975 +625 0.09% 9,233,640
2011-05-25 2011-05-23 64.000 147,350 -750 0.09% 9,430,400
2011-05-24 2011-05-20 66.000 148,100 +1,750 0.09% 9,774,600
2011-05-23 2011-05-19 67.200 146,350 -17,750 0.09% 9,834,720
2011-05-20 2011-05-18 68.000 164,100 +2,750 0.10% 11,158,800
2011-05-19 2011-05-17 68.000 161,350 -1,500 0.10% 10,971,800
2011-05-18 2011-05-16 66.000 162,850 +1,500 0.10% 10,748,100
2011-05-17 2011-05-13 68.000 161,350 -750 0.10% 10,971,800
2011-05-16 2011-05-12 67.600 162,100 +3,000 0.10% 10,957,960
2011-05-13 2011-05-11 69.200 159,100 +825 0.10% 11,009,720
2011-05-12 2011-05-09 72.000 158,275 -1,500 0.10% 11,395,800
2011-05-11 2011-05-06 66.800 159,775 +1,500 0.10% 10,672,970
2011-05-09 2011-05-05 68.000 158,275 +800 0.10% 10,762,700
2011-05-06 2011-05-04 69.200 157,475 +1,950 0.10% 10,897,270
2011-05-05 2011-05-03 74.000 155,525 +500 0.09% 11,508,850
2011-05-04 2011-04-29 73.200 155,025 +2,500 0.09% 11,347,830
2011-05-03 2011-04-28 77.200 152,525 -3,000 0.09% 11,774,930
2011-04-29 2011-04-27 76.400 155,525 -3,500 0.09% 11,882,110
2011-04-28 2011-04-26 80.000 159,025 +3,000 0.10% 12,722,000
2011-04-27 2011-04-21 82.800 156,025 +1,000 0.09% 12,918,870
2011-04-26 2011-04-20 86.800 155,025 -1,000 0.09% 13,456,170
2011-04-21 2011-04-19 86.000 156,025 +4,250 0.09% 13,418,150
2011-04-20 2011-04-18 88.800 151,775 +500 0.09% 13,477,620
2011-04-19 2011-04-15 90.400 151,275 +11,500 0.09% 13,675,260
2011-04-18 2011-04-14 87.600 139,775 +1,000 0.08% 12,244,290
2011-04-15 2011-04-13 87.600 138,775 -3,750 0.08% 12,156,690
2011-04-14 2011-04-12 89.600 142,525 -875 0.09% 12,770,240
2011-04-13 2011-04-11 88.000 143,400 -1,675 0.09% 12,619,200
2011-04-12 2011-04-08 72.800 145,075 +500 0.09% 10,561,460
2011-04-11 2011-04-07 73.600 144,575 -3,500 0.09% 10,640,720
2011-04-08 2011-04-06 71.200 148,075 -3,250 0.09% 10,542,940
2011-04-07 2011-04-04 75.200 151,325 -625 0.09% 11,379,640
2011-04-06 2011-04-01 62.000 151,950 +1,250 0.09% 9,420,900
2011-04-04 2011-03-31 62.800 150,700 +500 0.09% 9,463,960
2011-03-28 2011-03-24 65.200 150,200 +1,000 0.09% 9,793,040
2011-03-25 2011-03-23 65.600 149,200 +750 0.09% 9,787,520
2011-03-21 2011-03-17 63.200 148,450 +500 0.09% 9,382,040
2011-03-18 2011-03-16 64.800 147,950 +250 0.09% 9,587,160
2011-03-17 2011-03-15 61.200 147,700 +500 0.09% 9,039,240
2011-03-16 2011-03-14 64.000 147,200 +500 0.09% 9,420,800
2011-03-15 2011-03-11 64.800 146,700 +125 0.09% 9,506,160
2011-03-14 2011-03-10 67.200 146,575 -500 0.09% 9,849,840
2011-03-11 2011-03-09 66.800 147,075 +250 0.09% 9,824,610
2011-03-10 2011-03-08 66.800 146,825 +500 0.09% 9,807,910
2011-03-09 2011-03-07 66.000 146,325 +2,500 0.09% 9,657,450
2011-03-08 2011-03-04 69.200 143,825 -500 0.09% 9,952,690
2011-03-07 2011-03-03 68.000 144,325 -25,175 0.09% 9,814,100
2011-03-04 2011-03-02 65.600 169,500 -325 0.10% 11,119,200
2011-03-03 2011-03-01 65.200 169,825 +8,600 0.10% 11,072,590
2011-03-02 2011-02-28 60.400 161,225 +9,000 0.10% 9,737,990
2011-03-01 2011-02-25 61.600 152,225 -11,250 0.09% 9,377,060
2011-02-28 2011-02-24 60.400 163,475 -11,500 0.10% 9,873,890
2011-02-25 2011-02-23 67.600 174,975 -250 0.11% 11,828,310
2011-02-24 2011-02-22 68.800 175,225 +6,625 0.11% 12,055,480
2011-02-23 2011-02-21 72.400 168,600 +2,175 0.10% 12,206,640
2011-02-22 2011-02-18 74.400 166,425 +7,875 0.10% 12,382,020
2011-02-21 2011-02-17 78.000 158,550 -10,875 0.10% 12,366,900
2011-02-18 2011-02-16 73.200 169,425 -6,875 0.10% 12,401,910
2011-02-17 2011-02-15 76.400 176,300 +1,500 0.11% 13,469,320
2011-02-15 2011-02-11 79.600 174,800 +10,125 0.11% 13,914,080
2011-02-14 2011-02-10 85.200 164,675 +1,725 0.10% 14,030,310
2011-02-10 2011-02-08 90.000 162,950 +250 0.10% 14,665,500
2011-02-08 2011-02-02 90.000 162,700 -3,175 0.10% 14,643,000
2011-02-07 2011-01-31 87.600 165,875 +3,425 0.10% 14,530,650
2011-02-01 2011-01-28 91.200 162,450 +500 0.10% 14,815,440
2011-01-26 2011-01-24 91.600 161,950 +100 0.11% 14,834,620
2011-01-24 2011-01-20 95.600 161,850 -100 0.11% 15,472,860
2011-01-21 2011-01-19 98.000 161,950 +100 0.11% 15,871,100
2011-01-19 2011-01-17 97.600 161,850 +2,500 0.11% 15,796,560
2011-01-18 2011-01-14 98.400 159,350 +15,000 0.10% 15,680,040
2011-01-17 2011-01-13 98.800 144,350 -250 0.09% 14,261,780
2011-01-13 2011-01-11 97.600 144,600 +2,500 0.09% 14,112,960
2011-01-10 2011-01-06 98.400 142,100 -1,250 0.09% 13,982,640
2011-01-05 2011-01-03 96.800 143,350 -375 0.09% 13,876,280
2011-01-04 2010-12-31 92.800 143,725 +1,250 0.09% 13,337,680
2010-12-30 2010-12-28 89.600 142,475 +250 0.09% 12,765,760
2010-12-22 2010-12-20 89.600 142,225 +12,875 0.09% 12,743,360
2010-12-16 2010-12-14 98.400 129,350 -2,000 0.08% 12,728,040
2010-12-15 2010-12-13 96.400 131,350 +250 0.09% 12,662,140
2010-12-14 2010-12-10 98.400 131,100 +2,750 0.09% 12,900,240
2010-12-09 2010-12-07 102.000 128,350 -250 0.08% 13,091,700
2010-12-06 2010-12-02 105.200 128,600 -6,000 0.08% 13,528,720
2010-12-02 2010-11-30 100.400 134,600 -4,550 0.09% 13,513,840
2010-12-01 2010-11-29 101.600 139,150 +11,125 0.09% 14,137,640
2010-11-30 2010-11-26 108.400 128,025 +350 0.08% 13,877,910
2010-11-29 2010-11-25 107.200 127,675 +375 0.08% 13,686,760
2010-11-25 2010-11-23 107.200 127,300 +250 0.08% 13,646,560
2010-11-23 2010-11-19 114.400 127,050 +250 0.08% 14,534,520
2010-11-18 2010-11-16 114.000 126,800 -50 0.08% 14,455,200
2010-11-17 2010-11-15 115.600 126,850 +250 0.08% 14,663,860
2010-11-15 2010-11-11 120.000 126,600 +500 0.08% 15,192,000
2010-11-11 2010-11-09 122.400 126,100 +225 0.08% 15,434,640
2010-11-10 2010-11-08 124.400 125,875 +250 0.08% 15,658,850
2010-11-09 2010-11-05 122.800 125,625 -2,500 0.08% 15,426,750
2010-11-08 2010-11-04 124.000 128,125 +2,700 0.08% 15,887,500
2010-11-05 2010-11-03 122.000 125,425 +250 0.08% 15,301,850
2010-11-04 2010-11-02 123.600 125,175 +75 0.08% 15,471,630
2010-11-02 2010-10-29 118.800 125,100 -1,625 0.08% 14,861,880
2010-11-01 2010-10-28 123.600 126,725 +1,150 0.08% 15,663,210
2010-10-29 2010-10-27 122.800 125,575 -175 0.08% 15,420,610
2010-10-26 2010-10-22 130.400 125,750 -125 0.08% 16,397,800
2010-10-25 2010-10-21 124.800 125,875 +250 0.08% 15,709,200
2010-10-21 2010-10-19 128.400 125,625 +600 0.08% 16,130,250
2010-10-20 2010-10-18 129.200 125,025 +150 0.08% 16,153,230
2010-10-19 2010-10-15 134.000 124,875 -1,350 0.08% 16,733,250
2010-10-15 2010-10-13 128.400 126,225 +200 0.08% 16,207,290
2010-10-14 2010-10-12 128.000 126,025 -8,000 0.08% 16,131,200
2010-10-13 2010-10-11 129.600 134,025 -1,250 0.09% 17,369,640
2010-10-12 2010-10-08 129.200 135,275 -454 0.09% 17,477,530
2010-10-08 2010-10-06 135.200 135,729 +6,750 0.09% 18,350,561
2010-10-07 2010-10-05 129.600 128,979 -250 0.08% 16,715,678
2010-10-06 2010-10-04 128.000 129,229 +7,500 0.08% 16,541,312
2010-10-05 2010-09-30 128.800 121,729 +1,100 0.08% 15,678,695
2010-10-04 2010-09-29 128.000 120,629 -1,000 0.08% 15,440,512
2010-09-29 2010-09-27 126.800 121,629 +250 0.08% 15,422,557
2010-09-28 2010-09-24 124.400 121,379 +13,750 0.08% 15,099,548
2010-09-24 2010-09-21 127.600 107,629 +250 0.07% 13,733,460
2010-09-22 2010-09-20 132.000 107,379 +2,750 0.07% 14,174,028
2010-09-21 2010-09-17 132.800 104,629 +5,550 0.07% 13,894,731
2010-09-20 2010-09-16 126.000 99,079 +3,100 0.06% 12,483,954
2010-09-17 2010-09-15 132.000 95,979 -5,650 0.06% 12,669,228
2010-09-16 2010-09-14 126.000 101,629 +1,750 0.07% 12,805,254
2010-09-15 2010-09-13 122.000 99,879 -3,750 0.07% 12,185,238
2010-09-14 2010-09-10 120.800 103,629 +250 0.07% 12,518,383
2010-09-13 2010-09-09 121.200 103,379 -1,275 0.07% 12,529,535
2010-09-10 2010-09-08 120.400 104,654 +2,025 0.07% 12,600,342
2010-09-09 2010-09-07 123.600 102,629 -2,500 0.07% 12,684,944
2010-09-08 2010-09-06 122.400 105,129 -250 0.07% 12,867,790
2010-09-07 2010-09-03 120.000 105,379 +1,100 0.07% 12,645,480
2010-09-06 2010-09-02 121.200 104,279 +1,250 0.07% 12,638,615
2010-09-03 2010-09-01 121.600 103,029 -2,500 0.07% 12,528,326
2010-09-02 2010-08-31 122.800 105,529 +2,750 0.07% 12,958,961
2010-08-31 2010-08-27 119.200 102,779 +500 0.07% 12,251,257
2010-08-30 2010-08-26 120.800 102,279 +500 0.07% 12,355,303
2010-08-27 2010-08-25 124.800 101,779 +1,750 0.07% 12,702,019
2010-08-26 2010-08-24 130.000 100,029 +500 0.07% 13,003,770
2010-08-23 2010-08-19 130.400 99,529 +1,250 0.07% 12,978,582
2010-08-20 2010-08-18 130.000 98,279 +500 0.06% 12,776,270
2010-08-18 2010-08-16 138.000 97,779 +250 0.06% 13,493,502
2010-08-17 2010-08-13 141.200 97,529 -7,375 0.06% 13,771,095
2010-08-16 2010-08-12 133.200 104,904 -750 0.07% 13,973,213
2010-08-13 2010-08-11 128.800 105,654 +250 0.07% 13,608,235
2010-08-12 2010-08-10 129.200 105,404 -5,000 0.07% 13,618,197
2010-08-11 2010-08-09 123.200 110,404 -425 0.07% 13,601,773
2010-08-09 2010-08-05 118.800 110,829 -8,250 0.07% 13,166,485
2010-08-06 2010-08-04 118.400 119,079 +250 0.08% 14,098,954
2010-08-05 2010-08-03 119.200 118,829 +7,500 0.08% 14,164,417
2010-08-04 2010-08-02 121.600 111,329 -250 0.07% 13,537,606
2010-08-03 2010-07-30 117.200 111,579 -750 0.07% 13,077,059
2010-08-02 2010-07-29 115.600 112,329 -250 0.07% 12,985,232
2010-07-29 2010-07-27 115.200 112,579 +250 0.07% 12,969,101
2010-07-28 2010-07-26 112.400 112,329 +250 0.07% 12,625,780
2010-07-26 2010-07-22 114.800 112,079 +1,000 0.07% 12,866,669
2010-07-20 2010-07-16 111.600 111,079 +1,725 0.07% 12,396,416
2010-07-16 2010-07-14 113.200 109,354 +1,250 0.07% 12,378,873
2010-07-15 2010-07-13 112.000 108,104 +4,500 0.07% 12,107,648
2010-07-14 2010-07-12 112.800 103,604 +6,750 0.07% 11,686,531
2010-07-13 2010-07-09 114.000 96,854 -250 0.06% 11,041,356
2010-07-12 2010-07-08 111.600 97,104 -250 0.06% 10,836,806
2010-07-08 2010-07-06 114.800 97,354 -250 0.06% 11,176,239
2010-07-05 2010-06-30 110.000 97,604 +250 0.06% 10,736,440
2010-07-02 2010-06-29 108.800 97,354 +500 0.06% 10,592,115
2010-06-28 2010-06-24 119.600 96,854 +250 0.06% 11,583,738
2010-06-24 2010-06-22 126.800 96,604 -250 0.06% 12,249,387
2010-06-23 2010-06-21 129.600 96,854 -250 0.06% 12,552,278
2010-06-22 2010-06-18 126.800 97,104 +750 0.06% 12,312,787
2010-06-18 2010-06-15 118.400 96,354 -750 0.06% 11,408,314
2010-06-17 2010-06-14 117.200 97,104 -500 0.06% 11,380,589
2010-06-15 2010-06-11 112.000 97,604 +250 0.06% 10,931,648
2010-06-14 2010-06-10 106.800 97,354 -250 0.06% 10,397,407
2010-06-11 2010-06-09 105.200 97,604 +250 0.06% 10,267,941
2010-06-10 2010-06-08 105.600 97,354 -3,750 0.06% 10,280,582
2010-06-09 2010-06-07 107.200 101,104 +3,750 0.07% 10,838,349
2010-06-08 2010-06-04 112.400 97,354 -250 0.06% 10,942,590
2010-06-07 2010-06-03 110.400 97,604 -325 0.06% 10,775,482
2010-06-04 2010-06-02 109.200 97,929 +325 0.06% 10,693,847
2010-06-03 2010-06-01 110.800 97,604 +500 0.06% 10,814,523
2010-06-02 2010-05-31 114.400 97,104 +125 0.06% 11,108,698
2010-06-01 2010-05-28 114.400 96,979 +500 0.06% 11,094,398
2010-05-31 2010-05-27 108.800 96,479 +250 0.06% 10,496,915
2010-05-27 2010-05-25 105.600 96,229 -500 0.06% 10,161,782
2010-05-26 2010-05-24 109.200 96,729 +250 0.06% 10,562,807
2010-05-25 2010-05-20 107.200 96,479 -7,250 0.06% 10,342,549
2010-05-17 2010-05-13 128.000 103,729 +250 0.07% 13,277,312
2010-05-14 2010-05-12 127.200 103,479 +250 0.07% 13,162,529
2010-05-12 2010-05-10 128.800 103,229 +250 0.07% 13,295,895
2010-05-11 2010-05-07 124.400 102,979 -250 0.07% 12,810,588
2010-05-06 2010-05-04 137.600 103,229 +7,500 0.07% 14,204,310
2010-05-05 2010-05-03 140.800 95,729 +325 0.06% 13,478,643
2010-05-04 2010-04-30 145.600 95,404 -2,750 0.06% 13,890,822
2010-04-29 2010-04-27 146.800 98,154 +500 0.06% 14,409,007
2010-04-28 2010-04-26 149.200 97,654 +2,925 0.06% 14,569,977
2010-04-27 2010-04-23 145.600 94,729 +2,500 0.06% 13,792,542
2010-04-26 2010-04-22 146.000 92,229 +1,000 0.06% 13,465,434
2010-04-23 2010-04-21 146.400 91,229 +7,500 0.06% 13,355,926
2010-04-22 2010-04-20 146.800 83,729 -50 0.05% 12,291,417
2010-04-21 2010-04-19 148.400 83,779 -1,000 0.05% 12,432,804
2010-04-19 2010-04-15 156.400 84,779 -258 0.06% 13,259,436
2010-04-16 2010-04-14 155.600 85,037 +8,250 0.06% 13,231,757
2010-04-15 2010-04-13 156.400 76,787 -750 0.05% 12,009,487
2010-04-14 2010-04-12 160.800 77,537 -12,250 0.05% 12,467,950
2010-04-13 2010-04-09 164.400 89,787 -375 0.06% 14,760,983
2010-04-12 2010-04-08 160.800 90,162 +12,000 0.06% 14,498,050
2010-04-09 2010-04-07 165.200 78,162 +9,050 0.05% 12,912,362
2010-04-07 2010-03-31 143.600 69,112 +250 0.05% 9,924,483
2010-04-01 2010-03-30 146.000 68,862 -2,500 0.05% 10,053,852
2010-03-31 2010-03-29 143.200 71,362 -750 0.05% 10,219,038
2010-03-30 2010-03-26 144.000 72,112 +3,625 0.05% 10,384,128
2010-03-29 2010-03-25 132.800 68,487 +250 0.04% 9,095,074
2010-03-25 2010-03-23 136.400 68,237 -750 0.04% 9,307,527
2010-03-23 2010-03-19 143.600 68,987 -125 0.05% 9,906,533
2010-03-19 2010-03-17 147.200 69,112 +1,000 0.05% 10,173,286
2010-03-18 2010-03-16 142.800 68,112 +250 0.04% 9,726,394
2010-03-12 2010-03-10 151.200 67,862 +250 0.04% 10,260,734
2010-03-09 2010-03-05 150.800 67,612 +250 0.04% 10,195,890
2010-03-08 2010-03-04 148.400 67,362 -425 0.04% 9,996,521
2010-03-05 2010-03-03 151.200 67,787 -425 0.04% 10,249,394
2010-03-04 2010-03-02 150.800 68,212 +4,875 0.04% 10,286,370
2010-03-03 2010-03-01 146.800 63,337 -250 0.04% 9,297,872
2010-03-02 2010-02-26 144.400 63,587 +175 0.04% 9,181,963
2010-02-26 2010-02-24 142.000 63,412 -1,750 0.04% 9,004,504
2010-02-25 2010-02-23 140.800 65,162 +2,750 0.04% 9,174,810
2010-02-24 2010-02-22 139.200 62,412 +125 0.04% 8,687,750
2010-02-18 2010-02-12 140.800 62,287 -250 0.04% 8,770,010
2010-02-17 2010-02-11 142.800 62,537 -250 0.04% 8,930,284
2010-02-12 2010-02-10 138.400 62,787 -4,050 0.04% 8,689,721
2010-02-10 2010-02-08 135.200 66,837 +3,300 0.04% 9,036,362
2010-02-09 2010-02-05 140.000 63,537 +1,450 0.04% 8,895,180
2010-02-05 2010-02-03 152.000 62,087 -2,100 0.04% 9,437,224
2010-02-04 2010-02-02 148.000 64,187 +550 0.04% 9,499,676
2010-02-03 2010-02-01 148.800 63,637 +1,300 0.04% 9,469,186
2010-02-02 2010-01-29 152.800 62,337 +375 0.04% 9,525,094
2010-02-01 2010-01-28 148.800 61,962 -250 0.04% 9,219,946
2010-01-29 2010-01-27 146.400 62,212 -250 0.04% 9,107,837
2010-01-28 2010-01-26 153.600 62,462 +75 0.04% 9,594,163
2010-01-26 2010-01-22 166.000 62,387 +875 0.04% 10,356,242
2010-01-25 2010-01-21 166.400 61,512 +500 0.04% 10,235,597
2010-01-22 2010-01-20 177.200 61,012 -125 0.04% 10,811,326
2010-01-21 2010-01-19 180.800 61,137 +375 0.04% 11,053,570
2010-01-19 2010-01-15 180.400 60,762 +3,500 0.04% 10,961,465
2010-01-15 2010-01-13 183.200 57,262 -750 0.04% 10,490,398
2010-01-13 2010-01-11 185.600 58,012 -375 0.04% 10,767,027
2010-01-11 2010-01-07 182.000 58,387 -750 0.04% 10,626,434
2010-01-08 2010-01-06 180.000 59,137 +550 0.04% 10,644,660
2010-01-07 2010-01-05 184.400 58,587 -1,750 0.04% 10,803,443
2010-01-06 2010-01-04 162.800 60,337 -500 0.04% 9,822,864
2010-01-05 2009-12-31 159.200 60,837 +740 0.04% 9,685,250
2010-01-04 2009-12-29 159.600 60,097 +150 0.04% 9,591,481
2009-12-29 2009-12-24 162.400 59,947 -250 0.04% 9,735,393
2009-12-23 2009-12-21 158.400 60,197 -1,400 0.04% 9,535,205
2009-12-22 2009-12-18 165.600 61,597 +875 0.04% 10,200,463
2009-12-21 2009-12-17 160.000 60,722 +2,250 0.04% 9,715,520
2009-12-18 2009-12-16 189.200 58,472 +2,175 0.04% 11,062,902
2009-12-17 2009-12-15 210.000 56,297 +425 0.04% 11,822,370
2009-12-16 2009-12-14 216.400 55,872 -675 0.04% 12,090,701
2009-12-15 2009-12-11 212.000 56,547 -800 0.04% 11,987,964
2009-12-14 2009-12-10 219.200 57,347 -5,600 0.04% 12,570,462
2009-12-11 2009-12-09 210.800 62,947 +1,750 0.04% 13,269,228
2009-12-09 2009-12-07 216.400 61,197 +9,275 0.04% 13,243,031
2009-12-08 2009-12-04 219.600 51,922 +250 0.03% 11,402,071
2009-12-07 2009-12-03 218.800 51,672 -125 0.03% 11,305,834
2009-12-04 2009-12-02 207.600 51,797 -500 0.03% 10,753,057
2009-12-03 2009-12-01 207.600 52,297 -7,400 0.03% 10,856,857
2009-12-01 2009-11-27 180.000 59,697 -500 0.04% 10,745,460
2009-11-30 2009-11-26 184.400 60,197 +1,575 0.04% 11,100,327
2009-11-27 2009-11-25 190.800 58,622 +1,150 0.04% 11,185,078
2009-11-26 2009-11-24 180.000 57,472 -24,500 0.04% 10,344,960
2009-11-25 2009-11-23 177.200 81,972 -625 0.05% 14,525,438
2009-11-24 2009-11-20 182.400 82,597 +250 0.05% 15,065,693
2009-11-23 2009-11-19 193.200 82,347 -1,100 0.05% 15,909,440
2009-11-20 2009-11-18 191.200 83,447 +10,825 0.05% 15,955,066
2009-11-19 2009-11-17 191.200 72,622 -3,000 0.05% 13,885,326
2009-11-18 2009-11-16 172.000 75,622 +250 0.05% 13,006,984
2009-11-17 2009-11-13 166.800 75,372 -5,750 0.05% 12,572,050
2009-11-16 2009-11-12 167.200 81,122 -800 0.05% 13,563,598
2009-11-13 2009-11-11 147.600 81,922 +500 0.05% 12,091,687
2009-11-12 2009-11-10 147.600 81,422 -3,500 0.05% 12,017,887
2009-11-11 2009-11-09 151.600 84,922 +225 0.06% 12,874,175
2009-11-10 2009-11-06 137.200 84,697 -2,500 0.06% 11,620,428
2009-11-09 2009-11-05 134.800 87,197 +250 0.06% 11,754,156
2009-11-06 2009-11-04 136.800 86,947 -2,950 0.06% 11,894,350
2009-11-05 2009-11-03 137.600 89,897 -2,750 0.06% 12,369,827
2009-11-04 2009-11-02 132.800 92,647 -8,500 0.06% 12,303,522
2009-11-02 2009-10-29 131.200 101,147 +2,375 0.07% 13,270,486
2009-10-30 2009-10-28 138.000 98,772 +2,400 0.06% 13,630,536
2009-10-29 2009-10-27 140.400 96,372 -1,150 0.06% 13,530,629
2009-10-28 2009-10-23 131.200 97,522 -1,450 0.06% 12,794,886
2009-10-23 2009-10-21 124.000 98,972 -275 0.06% 12,272,528
2009-10-22 2009-10-20 123.200 99,247 -25 0.07% 12,227,230
2009-10-21 2009-10-19 122.400 99,272 +500 0.07% 12,150,893
2009-10-20 2009-10-16 124.000 98,772 +250 0.06% 12,247,728
2009-10-19 2009-10-15 124.400 98,522 +500 0.06% 12,256,137
2009-10-16 2009-10-14 126.400 98,022 -4,775 0.06% 12,389,981
2009-10-15 2009-10-13 124.400 102,797 +1,525 0.07% 12,787,947
2009-10-14 2009-10-12 123.600 101,272 +26,750 0.07% 12,517,219
2009-10-13 2009-10-09 125.600 74,522 -8,125 0.05% 9,359,963
2009-10-09 2009-10-07 111.600 82,647 -5,026 0.05% 9,223,405
2009-09-29 2009-09-25 108.800 87,673 +250 0.06% 9,538,822
2009-09-28 2009-09-24 109.200 87,423 +5,000 0.06% 9,546,592
2009-09-25 2009-09-23 111.600 82,423 +2,500 0.05% 9,198,407
2009-09-21 2009-09-17 115.200 79,923 -5,300 0.05% 9,207,130
2009-09-18 2009-09-16 115.200 85,223 +250 0.06% 9,817,690
2009-09-14 2009-09-10 113.200 84,973 -5,500 0.06% 9,618,944
2009-09-11 2009-09-09 111.600 90,473 +5,000 0.06% 10,096,787
2009-09-10 2009-09-08 115.200 85,473 -2,500 0.06% 9,846,490
2009-08-31 2009-08-27 115.600 87,973 +1,625 0.06% 10,169,679
2009-08-28 2009-08-26 117.600 86,348 -250 0.06% 10,154,525
2009-08-27 2009-08-25 117.200 86,598 -4,575 0.06% 10,149,286
2009-08-26 2009-08-24 116.400 91,173 -2,000 0.06% 10,612,537
2009-08-24 2009-08-20 110.400 93,173 -4,250 0.06% 10,286,299
2009-08-20 2009-08-18 109.200 97,423 +4,750 0.06% 10,638,592
2009-08-19 2009-08-17 110.400 92,673 -5,850 0.06% 10,231,099
2009-08-18 2009-08-14 116.000 98,523 -4,875 0.06% 11,428,668
2009-08-17 2009-08-13 115.600 103,398 +1,375 0.07% 11,952,809
2009-08-14 2009-08-12 113.600 102,023 +4,250 0.07% 11,589,813
2009-08-13 2009-08-11 118.400 97,773 -1,100 0.06% 11,576,323
2009-08-12 2009-08-10 113.200 98,873 +50 0.06% 11,192,424
2009-08-11 2009-08-07 112.800 98,823 +250 0.06% 11,147,234
2009-08-10 2009-08-06 115.600 98,573 +3,750 0.06% 11,395,039
2009-08-07 2009-08-05 117.600 94,823 +4,200 0.06% 11,151,185
2009-08-06 2009-08-04 118.400 90,623 +375 0.06% 10,729,763
2009-08-05 2009-08-03 120.800 90,248 -2,750 0.06% 10,901,958
2009-08-04 2009-07-31 119.200 92,998 -1,000 0.06% 11,085,362
2009-08-03 2009-07-30 117.200 93,998 -4,100 0.06% 11,016,566
2009-07-31 2009-07-29 118.400 98,098 +4,425 0.06% 11,614,803
2009-07-30 2009-07-28 125.200 93,673 -3,700 0.06% 11,727,860
2009-07-29 2009-07-27 124.000 97,373 +500 0.06% 12,074,252
2009-07-28 2009-07-24 119.600 96,873 +2,750 0.06% 11,586,011
2009-07-27 2009-07-23 120.800 94,123 +3,750 0.06% 11,370,058
2009-07-24 2009-07-22 122.400 90,373 +3,900 0.06% 11,061,655
2009-07-23 2009-07-21 116.000 86,473 +4,875 0.06% 10,030,868
2009-07-22 2009-07-20 117.200 81,598 -6,500 0.05% 9,563,286
2009-07-21 2009-07-17 113.200 88,098 -1,500 0.06% 9,972,694
2009-07-20 2009-07-16 110.400 89,598 -500 0.06% 9,891,619
2009-07-17 2009-07-15 112.400 90,098 +3,500 0.06% 10,127,015
2009-07-16 2009-07-14 109.600 86,598 -425 0.06% 9,491,141
2009-07-15 2009-07-13 108.000 87,023 -3,125 0.06% 9,398,484
2009-07-14 2009-07-10 106.400 90,148 -2,625 0.06% 9,591,747
2009-07-13 2009-07-09 106.400 92,773 +6,675 0.06% 9,871,047
2009-07-10 2009-07-08 108.800 86,098 -750 0.06% 9,367,462
2009-07-09 2009-07-07 109.600 86,848 +2,000 0.06% 9,518,541
2009-07-08 2009-07-06 112.000 84,848 +1,925 0.06% 9,502,976
2009-07-06 2009-07-02 112.800 82,923 +975 0.05% 9,353,714
2009-07-03 2009-06-30 114.400 81,948 +1,000 0.05% 9,374,851
2009-07-02 2009-06-29 118.400 80,948 +1,250 0.05% 9,584,243
2009-06-30 2009-06-26 120.000 79,698 -1,000 0.05% 9,563,760
2009-06-29 2009-06-25 116.400 80,698 +75 0.05% 9,393,247
2009-06-25 2009-06-23 113.600 80,623 -1,500 0.05% 9,158,773
2009-06-24 2009-06-22 118.800 82,123 +1,100 0.05% 9,756,212
2009-06-23 2009-06-19 122.400 81,023 -2,051 0.05% 9,917,215
2009-06-22 2009-06-18 114.800 83,074 +3,100 0.05% 9,536,895
2009-06-19 2009-06-17 116.800 79,974 -8,100 0.05% 9,340,963
2009-06-18 2009-06-16 119.200 88,074 +25 0.06% 10,498,421
2009-06-17 2009-06-15 124.400 88,049 +1,525 0.06% 10,953,296
2009-06-16 2009-06-12 131.200 86,524 -800 0.06% 11,351,949
2009-06-15 2009-06-11 133.600 87,324 +3,625 0.06% 11,666,486
2009-06-12 2009-06-10 135.200 83,699 -3,900 0.06% 11,316,105
2009-06-11 2009-06-09 133.200 87,599 -2,600 0.06% 11,668,187
2009-06-10 2009-06-08 135.200 90,199 +1,500 0.06% 12,194,905
2009-06-09 2009-06-05 136.000 88,699 -3,550 0.06% 12,063,064
2009-06-08 2009-06-04 133.200 92,249 +2,150 0.06% 12,287,567
2009-06-05 2009-06-03 134.800 90,099 -350 0.06% 12,145,345
2009-06-04 2009-06-02 134.800 90,449 +19,550 0.06% 12,192,525
2009-06-03 2009-06-01 131.600 70,899 -500 0.05% 9,330,308
2009-06-02 2009-05-29 127.600 71,399 -250 0.05% 9,110,512
2009-06-01 2009-05-27 122.800 71,649 +975 0.05% 8,798,497
2009-05-29 2009-05-26 122.400 70,674 +6,750 0.05% 8,650,498
2009-05-27 2009-05-25 124.800 63,924 +1,250 0.04% 7,977,715
2009-05-26 2009-05-22 124.800 62,674 +450 0.04% 7,821,715
2009-05-25 2009-05-21 126.800 62,224 -4,750 0.04% 7,890,003
2009-05-22 2009-05-20 141.200 66,974 -9,175 0.04% 9,456,729
2009-05-21 2009-05-19 104.400 76,149 -600 0.05% 7,949,956
2009-05-20 2009-05-18 103.200 76,749 -3,500 0.05% 7,920,497
2009-05-19 2009-05-15 101.200 80,249 +600 0.05% 8,121,199
2009-05-18 2009-05-14 99.600 79,649 -375 0.05% 7,933,040
2009-05-15 2009-05-13 102.400 80,024 -100 0.05% 8,194,458
2009-05-14 2009-05-12 100.000 80,124 -900 0.05% 8,012,400
2009-05-13 2009-05-11 99.600 81,024 -8,350 0.05% 8,069,990
2009-05-12 2009-05-08 103.200 89,374 +5,750 0.06% 9,223,397
2009-05-11 2009-05-07 101.200 83,624 +3,250 0.06% 8,462,749
2009-05-08 2009-05-06 103.200 80,374 -5,250 0.05% 8,294,597
2009-05-07 2009-05-05 96.400 85,624 -4,875 0.06% 8,254,154
2009-05-06 2009-05-04 96.400 90,499 -425 0.06% 8,724,104
2009-05-05 2009-04-30 89.600 90,924 +500 0.06% 8,146,790
2009-04-30 2009-04-28 85.200 90,424 +250 0.06% 7,704,125
2009-04-29 2009-04-27 88.000 90,174 +1,050 0.06% 7,935,312
2009-04-28 2009-04-24 95.200 89,124 -250 0.06% 8,484,605
2009-04-27 2009-04-23 94.800 89,374 +1,500 0.06% 8,472,655
2009-04-24 2009-04-22 92.400 87,874 +250 0.06% 8,119,558
2009-04-23 2009-04-21 96.800 87,624 +1,300 0.06% 8,482,003
2009-04-22 2009-04-20 99.600 86,324 -1,100 0.06% 8,597,870
2009-04-21 2009-04-17 98.000 87,424 +2,400 0.06% 8,567,552
2009-04-20 2009-04-16 101.200 85,024 +10,550 0.06% 8,604,429
2009-04-17 2009-04-15 108.400 74,474 -1,300 0.05% 8,072,982
2009-04-16 2009-04-14 95.600 75,774 +1,125 0.05% 7,243,994
2009-04-15 2009-04-09 91.600 74,649 -425 0.05% 6,837,848
2009-04-14 2009-04-08 90.000 75,074 -1,000 0.05% 6,756,660
2009-04-09 2009-04-07 93.600 76,074 +250 0.05% 7,120,526
2009-04-08 2009-04-06 95.600 75,824 +1,800 0.05% 7,248,774
2009-04-06 2009-04-02 94.000 74,024 -500 0.05% 6,958,256
2009-04-03 2009-04-01 89.600 74,524 -1,250 0.05% 6,677,350
2009-04-02 2009-03-31 89.600 75,774 +1,250 0.05% 6,789,350
2009-04-01 2009-03-30 86.800 74,524 +750 0.05% 6,468,683
2009-03-30 2009-03-26 99.600 73,774 -1,200 0.05% 7,347,890
2009-03-27 2009-03-25 98.400 74,974 +3,750 0.05% 7,377,442
2009-03-26 2009-03-24 94.800 71,224 -313 0.05% 6,752,035
2009-03-25 2009-03-23 97.600 71,537 +375 0.05% 6,982,011
2009-03-24 2009-03-20 94.000 71,162 -750 0.05% 6,689,228
2009-03-23 2009-03-19 99.600 71,912 +1,425 0.05% 7,162,435
2009-03-18 2009-03-16 83.200 70,487 -325 0.05% 5,864,518
2009-03-17 2009-03-13 81.200 70,812 -2,250 0.05% 5,749,934
2009-03-13 2009-03-11 79.600 73,062 +175 0.05% 5,815,735
2009-03-12 2009-03-10 78.800 72,887 -50 0.05% 5,743,496
2009-03-11 2009-03-09 76.400 72,937 -250 0.05% 5,572,387
2009-03-10 2009-03-06 78.000 73,187 +75 0.05% 5,708,586
2009-03-09 2009-03-05 79.200 73,112 -750 0.05% 5,790,470
2009-03-06 2009-03-04 79.600 73,862 +1,875 0.05% 5,879,415
2009-03-05 2009-03-03 78.800 71,987 +175 0.05% 5,672,576
2009-03-04 2009-03-02 79.600 71,812 +1,500 0.05% 5,716,235
2009-03-03 2009-02-27 84.400 70,312 -2,750 0.05% 5,934,333
2009-02-26 2009-02-24 82.000 73,062 +250 0.05% 5,991,084
2009-02-24 2009-02-20 84.000 72,812 +10,000 0.05% 6,116,208
2009-02-19 2009-02-17 86.000 62,812 -750 0.04% 5,401,832
2009-02-18 2009-02-16 89.600 63,562 -9,500 0.04% 5,695,155
2009-02-13 2009-02-11 88.400 73,062 -1,000 0.05% 6,458,681
2009-02-12 2009-02-10 93.200 74,062 +3,000 0.05% 6,902,578
2009-02-11 2009-02-09 96.000 71,062 +1,000 0.05% 6,821,952
2009-02-10 2009-02-06 88.800 70,062 -3,316 0.05% 6,221,506
2009-02-09 2009-02-05 85.600 73,378 +375 0.05% 6,281,157
2009-02-06 2009-02-04 87.200 73,003 +1,825 0.05% 6,365,862
2009-02-05 2009-02-03 82.400 71,178 -1,100 0.05% 5,865,067
2009-02-04 2009-02-02 83.600 72,278 +1,475 0.05% 6,042,441
2009-02-03 2009-01-30 87.600 70,803 +1,000 0.05% 6,202,343
2009-01-22 2009-01-20 84.400 69,803 -125 0.05% 5,891,373
2009-01-19 2009-01-15 87.600 69,928 -250 0.05% 6,125,693
2009-01-16 2009-01-14 90.400 70,178 -1,250 0.05% 6,344,091
2009-01-15 2009-01-13 89.200 71,428 -3,625 0.05% 6,371,378
2009-01-14 2009-01-12 93.600 75,053 -1,000 0.05% 7,024,961
2009-01-12 2009-01-08 102.400 76,053 +150 0.05% 7,787,827
2009-01-09 2009-01-07 113.600 75,903 +9,550 0.05% 8,622,581
2009-01-08 2009-01-06 106.400 66,353 +4,600 0.04% 7,059,959
2009-01-07 2009-01-05 104.000 61,753 +2,350 0.04% 6,422,312
2009-01-06 2009-01-02 101.600 59,403 +250 0.04% 6,035,345
2009-01-05 2008-12-31 95.200 59,153 -250 0.04% 5,631,366
2009-01-02 2008-12-29 96.000 59,403 -250 0.04% 5,702,688
2008-12-30 2008-12-24 94.400 59,653 +125 0.04% 5,631,243
2008-12-29 2008-12-22 100.000 59,528 -200 0.04% 5,952,800
2008-12-23 2008-12-19 104.000 59,728 -1,325 0.04% 6,211,712
2008-12-22 2008-12-18 108.800 61,053 +1,500 0.04% 6,642,566
2008-12-17 2008-12-15 100.000 59,553 +1,250 0.04% 5,955,300
2008-12-16 2008-12-12 98.000 58,303 +425 0.04% 5,713,694
2008-12-15 2008-12-11 110.000 57,878 +1,025 0.04% 6,366,580
2008-12-12 2008-12-10 108.800 56,853 -2,200 0.04% 6,185,606
2008-12-11 2008-12-09 103.200 59,053 -1,025 0.04% 6,094,270
2008-12-10 2008-12-08 96.400 60,078 +1,100 0.04% 5,791,519
2008-12-08 2008-12-04 91.200 58,978 -2,025 0.04% 5,378,794
2008-12-05 2008-12-03 88.000 61,003 -175 0.04% 5,368,264
2008-12-04 2008-12-02 84.800 61,178 -425 0.04% 5,187,894
2008-12-03 2008-12-01 86.800 61,603 -3,225 0.04% 5,347,140
2008-12-02 2008-11-28 86.000 64,828 +3,125 0.04% 5,575,208
2008-12-01 2008-11-27 86.000 61,703 -1,525 0.04% 5,306,458
2008-11-28 2008-11-26 85.200 63,228 +2,625 0.04% 5,387,026
2008-11-27 2008-11-25 74.000 60,603 +4,300 0.04% 4,484,622
2008-11-26 2008-11-24 68.400 56,303 +500 0.04% 3,851,125
2008-11-25 2008-11-21 78.000 55,803 -25 0.04% 4,352,634
2008-11-24 2008-11-20 80.000 55,828 +250 0.04% 4,466,240
2008-11-21 2008-11-19 88.800 55,578 -250 0.04% 4,935,326
2008-11-20 2008-11-18 91.600 55,828 +250 0.04% 5,113,845
2008-11-19 2008-11-17 102.800 55,578 -250 0.04% 5,713,418
2008-11-14 2008-11-12 112.400 55,828 -500 0.04% 6,275,067
2008-11-13 2008-11-11 109.600 56,328 +500 0.04% 6,173,549
2008-11-12 2008-11-10 119.200 55,828 -25 0.04% 6,654,698
2008-11-11 2008-11-07 118.800 55,853 +125 0.04% 6,635,336
2008-11-07 2008-11-05 115.200 55,728 -100 0.04% 6,419,866
2008-11-06 2008-11-04 110.400 55,828 -125 0.04% 6,163,411
2008-11-05 2008-11-03 116.400 55,953 -2,275 0.04% 6,512,929
2008-11-04 2008-10-31 128.000 58,228 +8,350 0.04% 7,453,184
2008-11-03 2008-10-30 124.000 49,878 +1,850 0.03% 6,184,872
2008-10-31 2008-10-29 88.000 48,028 +525 0.03% 4,226,464
2008-10-29 2008-10-27 44.000 47,503 -10,250 0.03% 2,090,132
2008-10-28 2008-10-24 56.000 57,753 -7,125 0.04% 3,234,168
2008-10-27 2008-10-23 72.000 64,878 -8,750 0.04% 4,671,216
2008-10-22 2008-10-20 100.000 73,628 +125 0.05% 7,362,800
2008-10-21 2008-10-17 100.000 73,503 -125 0.05% 7,350,300
2008-10-20 2008-10-16 104.400 73,628 +1,625 0.05% 7,686,763
2008-10-17 2008-10-15 108.000 72,003 +500 0.05% 7,776,324
2008-10-16 2008-10-14 119.200 71,503 -500 0.05% 8,523,158
2008-10-15 2008-10-13 105.600 72,003 -500 0.05% 7,603,517
2008-10-14 2008-10-10 100.000 72,503 -9,550 0.05% 7,250,300
2008-10-13 2008-10-09 119.600 82,053 +250 0.05% 9,813,539
2008-10-10 2008-10-08 126.000 81,803 -50 0.05% 10,307,178
2008-10-09 2008-10-06 140.000 81,853 +1,250 0.05% 11,459,420
2008-10-06 2008-10-02 164.800 80,603 -500 0.05% 13,283,374
2008-10-03 2008-09-30 163.600 81,103 -50 0.05% 13,268,451
2008-10-02 2008-09-29 154.800 81,153 +500 0.05% 12,562,484
2008-09-30 2008-09-26 158.000 80,653 -625 0.05% 12,743,174
2008-09-29 2008-09-25 156.000 81,278 -750 0.05% 12,679,368
2008-09-26 2008-09-24 159.200 82,028 -975 0.05% 13,058,858
2008-09-25 2008-09-23 156.800 83,003 +50 0.05% 13,014,870
2008-09-24 2008-09-22 164.400 82,953 -925 0.05% 13,637,473
2008-09-23 2008-09-19 168.000 83,878 -250 0.06% 14,091,504
2008-09-22 2008-09-18 165.200 84,128 -2,475 0.06% 13,897,946
2008-09-19 2008-09-17 164.400 86,603 -2,500 0.06% 14,237,533
2008-09-18 2008-09-16 176.000 89,103 -2,175 0.06% 15,682,128
2008-09-16 2008-09-11 177.600 91,278 -1,850 0.06% 16,210,973
2008-09-12 2008-09-10 188.000 93,128 -175 0.06% 17,508,064
2008-09-11 2008-09-09 182.800 93,303 +350 0.06% 17,055,788
2008-09-10 2008-09-08 200.000 92,953 +125 0.06% 18,590,600
2008-09-09 2008-09-05 197.200 92,828 +300 0.06% 18,305,682
2008-09-08 2008-09-04 212.000 92,528 -750 0.06% 19,615,936
2008-09-05 2008-09-03 236.000 93,278 +3,950 0.06% 22,013,608
2008-09-04 2008-09-02 245.600 89,328 +625 0.06% 21,938,957
2008-09-03 2008-09-01 226.000 88,703 -2,750 0.06% 20,046,878
2008-09-02 2008-08-29 290.000 91,453 +800 0.06% 26,521,370
2008-09-01 2008-08-28 300.000 90,653 -1,775 0.06% 27,195,900
2008-08-29 2008-08-27 358.000 92,428 +9,925 0.06% 33,089,224
2008-08-28 2008-08-26 288.000 82,503 -1,325 0.05% 23,760,864
2008-08-27 2008-08-25 249.200 83,828 +1,625 0.06% 20,889,938
2008-08-26 2008-08-21 220.000 82,203 +5,650 0.05% 18,084,660
2008-08-25 2008-08-20 166.400 76,553 +7,450 0.05% 12,738,419
2008-08-21 2008-08-19 124.000 69,103 +1,800 0.05% 8,568,772
2008-08-20 2008-08-18 140.000 67,303 -3,450 0.04% 9,422,420
2008-08-19 2008-08-15 194.400 70,753 -5,525 0.05% 13,754,383
2008-08-18 2008-08-14 227.600 76,278 +800 0.05% 17,360,873
2008-08-15 2008-08-13 258.000 75,478 +125 0.05% 19,473,324
2008-08-14 2008-08-12 274.400 75,353 -250 0.05% 20,676,863
2008-08-12 2008-08-08 275.200 75,603 -2,575 0.05% 20,805,946
2008-08-11 2008-08-07 290.400 78,178 -2,500 0.05% 22,702,891
2008-08-08 2008-08-05 316.000 80,678 +850 0.05% 25,494,248
2008-08-07 2008-08-04 330.800 79,828 +250 0.05% 26,407,102
2008-08-05 2008-08-01 324.000 79,578 +250 0.05% 25,783,272
2008-08-01 2008-07-30 326.800 79,328 -2,525 0.05% 25,924,390
2008-07-31 2008-07-29 314.400 81,853 +1,150 0.05% 25,734,583
2008-07-30 2008-07-28 328.000 80,703 +1,450 0.05% 26,470,584
2008-07-29 2008-07-25 337.200 79,253 +1,000 0.05% 26,724,112
2008-07-28 2008-07-24 350.000 78,253 +625 0.05% 27,388,550
2008-07-25 2008-07-23 369.600 77,628 +375 0.05% 28,691,309
2008-07-21 2008-07-17 372.800 77,253 -100 0.05% 28,799,918
2008-07-17 2008-07-15 368.400 77,353 +350 0.05% 28,496,845
2008-07-16 2008-07-14 404.000 77,003 +650 0.05% 31,109,212
2008-07-14 2008-07-10 442.400 76,353 -125 0.05% 33,778,567
2008-07-11 2008-07-09 442.400 76,478 +75 0.05% 33,833,867
2008-07-09 2008-07-07 438.400 76,403 +2,225 0.05% 33,495,075
2008-07-08 2008-07-04 461.600 74,178 +1,275 0.05% 34,240,565
2008-07-07 2008-07-03 408.000 72,903 +50 0.05% 29,744,424
2008-07-04 2008-07-02 552.800 72,853 +2,500 0.05% 40,273,138
2008-07-03 2008-06-30 604.000 70,353 +2,500 0.05% 42,493,212
2008-06-24 2008-06-20 616.000 67,853 -2,550 0.04% 41,797,448
2008-06-12 2008-06-10 689.600 70,403 +2,600 0.05% 48,549,909
2008-06-11 2008-06-06 696.000 67,803 -1,500 0.04% 47,190,888
2008-06-10 2008-06-05 692.000 69,303 -3,750 0.05% 47,957,676
2008-06-06 2008-06-04 671.200 73,053 -2,375 0.05% 49,033,174
2008-06-04 2008-06-02 707.200 75,428 -1,187 0.05% 53,342,682
2008-06-03 2008-05-30 708.000 76,615 -475 0.05% 54,243,420
2008-06-02 2008-05-29 620.000 77,090 -805 0.05% 47,795,800
2008-05-30 2008-05-28 580.000 77,895 -3,000 0.05% 45,179,100
2008-05-29 2008-05-27 540.000 80,895 -250 0.05% 43,683,300
2008-05-28 2008-05-26 524.000 81,145 -3 0.05% 42,519,980
2008-05-26 2008-05-22 511.200 81,148 +493 0.05% 41,482,858
2008-05-22 2008-05-20 512.800 80,655 -1,350 0.05% 41,359,884
2008-05-21 2008-05-19 562.400 82,005 -3,750 0.05% 46,119,612
2008-05-20 2008-05-16 562.400 85,755 -13,000 0.06% 48,228,612
2008-05-19 2008-05-15 560.800 98,755 +15,550 0.07% 55,381,804
2008-05-15 2008-05-13 508.800 83,205 -1,825 0.06% 42,334,704
2008-05-14 2008-05-09 487.200 85,030 -1,315 0.06% 41,426,616
2008-05-13 2008-05-08 483.200 86,345 -5,250 0.06% 41,721,904
2008-05-09 2008-05-07 480.000 91,595 +4,500 0.06% 43,965,600
2008-05-08 2008-05-06 446.400 87,095 -4,000 0.06% 38,879,208
2008-05-07 2008-05-05 413.600 91,095 +250 0.06% 37,676,892
2008-05-06 2008-05-02 406.400 90,845 -750 0.06% 36,919,408
2008-05-05 2008-04-30 400.000 91,595 -1,125 0.06% 36,638,000
2008-05-02 2008-04-29 404.800 92,720 +12,125 0.06% 37,533,056
2008-04-30 2008-04-28 400.000 80,595 -15,000 0.05% 32,238,000
2008-04-29 2008-04-25 392.400 95,595 +1,875 0.06% 37,511,478
2008-04-28 2008-04-24 390.400 93,720 -625 0.06% 36,588,288
2008-04-25 2008-04-23 387.200 94,345 -2,250 0.06% 36,530,384
2008-04-24 2008-04-22 375.200 96,595 +1,000 0.06% 36,242,444
2008-04-23 2008-04-21 375.600 95,595 +12 0.06% 35,905,482
2008-04-22 2008-04-18 375.600 95,583 -3,625 0.06% 35,900,975
2008-04-21 2008-04-17 362.400 99,208 -3,875 0.07% 35,952,979
2008-04-18 2008-04-16 348.000 103,083 -125 0.07% 35,872,884
2008-04-17 2008-04-15 326.000 103,208 +1,500 0.07% 33,645,808
2008-04-16 2008-04-14 314.400 101,708 +250 0.07% 31,976,995
2008-04-15 2008-04-11 308.800 101,458 -1,625 0.07% 31,330,230
2008-04-14 2008-04-10 301.200 103,083 +250 0.07% 31,048,600
2008-04-11 2008-04-09 299.600 102,833 +125 0.07% 30,808,767
2008-04-10 2008-04-08 299.200 102,708 -625 0.07% 30,730,234
2008-04-09 2008-04-07 293.600 103,333 -1,375 0.07% 30,338,569
2008-04-08 2008-04-03 283.600 104,708 +1,125 0.07% 29,695,189
2008-04-07 2008-04-02 292.800 103,583 -375 0.07% 30,329,102
2008-04-03 2008-04-01 284.000 103,958 +1,500 0.07% 29,524,072
2008-04-02 2008-03-31 290.400 102,458 -250 0.07% 29,753,803
2008-03-31 2008-03-27 286.000 102,708 +125 0.07% 29,374,488
2008-03-27 2008-03-25 290.000 102,583 +125 0.07% 29,749,070
2008-03-26 2008-03-20 292.000 102,458 +125 0.07% 29,917,736
2008-03-25 2008-03-19 291.600 102,333 -125 0.07% 29,840,303
2008-03-20 2008-03-18 286.000 102,458 +125 0.07% 29,302,988
2008-03-19 2008-03-17 297.200 102,333 -500 0.07% 30,413,368
2008-03-18 2008-03-14 319.600 102,833 -125 0.07% 32,865,427
2008-03-17 2008-03-13 322.000 102,958 -250 0.07% 33,152,476
2008-03-14 2008-03-12 330.000 103,208 -250 0.07% 34,058,640
2008-03-13 2008-03-11 324.000 103,458 +625 0.07% 33,520,392
2008-03-06 2008-03-04 331.200 102,833 +2,500 0.07% 34,058,290
2008-03-04 2008-02-29 330.800 100,333 -250 0.07% 33,190,156
2008-03-03 2008-02-28 325.200 100,583 +625 0.07% 32,709,592
2008-02-28 2008-02-26 329.200 99,958 +1,250 0.07% 32,906,174
2008-02-27 2008-02-25 328.000 98,708 -9,250 0.07% 32,376,224
2008-02-25 2008-02-21 336.000 107,958 -250 0.07% 36,273,888
2008-02-22 2008-02-20 336.000 108,208 +500 0.07% 36,357,888
2008-02-21 2008-02-19 342.800 107,708 +250 0.07% 36,922,302
2008-02-19 2008-02-15 349.200 107,458 -1,000 0.07% 37,524,334
2008-02-14 2008-02-12 318.000 108,458 +500 0.07% 34,489,644
2008-01-31 2008-01-29 293.200 107,958 -250 0.07% 31,653,286
2008-01-30 2008-01-28 288.000 108,208 +500 0.17% 31,163,904
2008-01-29 2008-01-25 285.600 107,708 +250 0.16% 30,761,405
2008-01-28 2008-01-24 279.600 107,458 -250 0.16% 30,045,257
2008-01-25 2008-01-23 256.000 107,708 -750 0.16% 27,573,248
2008-01-24 2008-01-22 244.000 108,458 -500 0.17% 26,463,752
2008-01-17 2008-01-15 319.200 108,958 +500 0.17% 34,779,394
2008-01-15 2008-01-11 351.600 108,458 -375 0.17% 38,133,833
2008-01-14 2008-01-10 360.800 108,833 -125 0.17% 39,266,946
2008-01-09 2008-01-07 320.000 108,958 -1,375 0.17% 34,866,560
2008-01-03 2007-12-31 408.000 110,333 +125 0.17% 45,015,864
2007-12-21 2007-12-19 452.800 110,208 -125 0.17% 49,902,182
2007-12-20 2007-12-18 470.400 110,333 -125 0.17% 51,900,643
2007-12-19 2007-12-17 478.400 110,458 +625 0.17% 52,843,107
2007-12-14 2007-12-12 476.800 109,833 +250 0.17% 52,368,374
2007-12-13 2007-12-11 484.000 109,583 +250 0.17% 53,038,172
2007-12-12 2007-12-10 500.000 109,333 +750 0.17% 54,666,500
2007-12-11 2007-12-07 500.800 108,583 +2,375 0.17% 54,378,366
2007-12-07 2007-12-05 488.000 106,208 +125 0.16% 51,829,504
2007-12-06 2007-12-04 476.000 106,083 -375 0.16% 50,495,508
2007-12-05 2007-12-03 480.000 106,458 -1,250 0.16% 51,099,840
2007-12-04 2007-11-30 512.000 107,708 +245 0.16% 55,146,496
2007-12-03 2007-11-29 500.800 107,463 +1,737 0.16% 53,817,470
2007-11-30 2007-11-28 492.000 105,726 -3,025 0.16% 52,017,192
2007-11-28 2007-11-26 423.200 108,751 -375 0.17% 46,023,423
2007-11-27 2007-11-23 408.800 109,126 +1,500 0.17% 44,610,709
2007-11-23 2007-11-21 476.000 107,626 +1,250 0.16% 51,229,976
2007-11-22 2007-11-20 505.600 106,376 +125 0.16% 53,783,706
2007-11-21 2007-11-19 520.800 106,251 -875 0.16% 55,335,521
2007-11-20 2007-11-16 492.000 107,126 -2,250 0.16% 52,705,992
2007-11-19 2007-11-15 483.200 109,376 +1,000 0.17% 52,850,483
2007-11-16 2007-11-14 462.400 108,376 -3,427 0.17% 50,113,062
2007-11-15 2007-11-13 552.000 111,803 +1,500 0.17% 61,715,256
2007-11-14 2007-11-12 492.000 110,303 -1,635 0.17% 54,269,076
2007-11-13 2007-11-09 413.600 111,938 +2,875 0.17% 46,297,557
2007-11-12 2007-11-08 376.000 109,063 +1,250 0.17% 41,007,688
2007-11-09 2007-11-07 376.000 107,813 -2,902 0.16% 40,537,688
2007-11-08 2007-11-06 364.000 110,715 -625 0.17% 40,300,260
2007-11-07 2007-11-05 361.600 111,340 -750 0.17% 40,260,544
2007-11-06 2007-11-02 365.200 112,090 -250 0.17% 40,935,268
2007-11-05 2007-11-01 362.400 112,340 +4,875 0.17% 40,712,016
2007-11-02 2007-10-31 364.000 107,465 +12,000 0.16% 39,117,260
2007-11-01 2007-10-30 364.400 95,465 -4,125 0.15% 34,787,446
2007-10-31 2007-10-29 352.000 99,590 -5,125 0.15% 35,055,680
2007-10-30 2007-10-26 334.000 104,715 -11,939 0.16% 34,974,810
2007-10-29 2007-10-25 295.200 116,654 +500 0.18% 34,436,261
2007-10-26 2007-10-24 288.000 116,154 -14,625 0.18% 33,452,352
2007-10-25 2007-10-23 287.200 130,779 +2,500 0.20% 37,559,729
2007-10-24 2007-10-22 261.600 128,279 +200 0.20% 33,557,786
2007-10-23 2007-10-18 262.800 128,079 +2,750 0.20% 33,659,161
2007-10-17 2007-10-15 260.400 125,329 +2,870 0.19% 32,635,672
2007-10-15 2007-10-11 263.200 122,459 -9 0.19% 32,231,209
2007-10-04 2007-10-02 257.600 122,468 -3,375 0.19% 31,547,757
2007-10-03 2007-09-28 257.200 125,843 +250 0.19% 32,366,820
2007-10-02 2007-09-27 266.400 125,593 -125 0.19% 33,457,975
2007-09-28 2007-09-25 270.800 125,718 -11,250 0.19% 34,044,434
2007-09-27 2007-09-24 259.200 136,968 -1,750 0.21% 35,502,106
2007-09-25 2007-09-21 213.200 138,718 -375 0.21% 29,574,678
2007-09-24 2007-09-20 224.000 139,093 -44,875 0.21% 31,156,832
2007-09-21 2007-09-19 240.000 183,968 -13,625 0.28% 44,152,320
2007-09-20 2007-09-18 264.000 197,593 -3,875 0.30% 52,164,552
2007-09-14 2007-09-12 283.200 201,468 -1,875 0.31% 57,055,738
2007-09-13 2007-09-11 306.000 203,343 -9,655 0.31% 62,222,958
2007-09-12 2007-09-10 262.800 212,998 -5,250 0.33% 55,975,874
2007-09-11 2007-09-07 264.000 218,248 -5,250 0.33% 57,617,472
2007-09-10 2007-09-06 260.400 223,498 -8,375 0.34% 58,198,879
2007-09-07 2007-09-05 262.400 231,873 -7,000 0.35% 60,843,475
2007-09-06 2007-09-04 262.000 238,873 +625 0.37% 62,584,726
2007-09-05 2007-09-03 261.600 238,248 -750 0.36% 62,325,677
2007-09-04 2007-08-31 264.800 238,998 +2,500 0.37% 63,286,670
2007-09-03 2007-08-30 265.200 236,498 +1,750 0.36% 62,719,270
2007-08-30 2007-08-28 264.000 234,748 -2,375 0.36% 61,973,472
2007-08-29 2007-08-27 270.000 237,123 -1,375 0.36% 64,023,210
2007-08-28 2007-08-24 264.000 238,498 +1,250 0.36% 62,963,472
2007-08-24 2007-08-22 269.200 237,248 +375 0.36% 63,867,162
2007-08-23 2007-08-21 268.000 236,873 +1,250 0.36% 63,481,964
2007-08-22 2007-08-20 271.200 235,623 -250 0.36% 63,900,958
2007-08-21 2007-08-17 271.200 235,873 -625 0.36% 63,968,758
2007-08-20 2007-08-16 271.200 236,498 -2,000 0.36% 64,138,258
2007-08-17 2007-08-15 272.000 238,498 -2,500 0.36% 64,871,456
2007-08-16 2007-08-14 271.600 240,998 -2,000 0.37% 65,455,057
2007-08-15 2007-08-13 276.000 242,998 -2,500 0.37% 67,067,448
2007-08-14 2007-08-10 276.000 245,498 -375 0.38% 67,757,448
2007-08-13 2007-08-09 272.000 245,873 -3,250 0.38% 66,877,456
2007-08-10 2007-08-08 269.600 249,123 -512 0.38% 67,163,561
2007-08-09 2007-08-07 269.600 249,635 +750 0.38% 67,301,596
2007-08-03 2007-08-01 276.400 248,885 -625 0.38% 68,791,814
2007-08-01 2007-07-30 286.000 249,510 +250 0.38% 71,359,860
2007-07-31 2007-07-27 288.000 249,260 +625 0.38% 71,786,880
2007-07-30 2007-07-26 298.000 248,635 -4,000 0.38% 74,093,230
2007-07-24 2007-07-20 294.400 252,635 +250 0.39% 74,375,744
2007-07-20 2007-07-18 299.200 252,385 +2,500 0.39% 75,513,592
2007-07-19 2007-07-17 312.800 249,885 -2,375 0.38% 78,164,028
2007-07-17 2007-07-13 295.600 252,260 -5 0.39% 74,568,056
2007-07-16 2007-07-12 296.800 252,265 -125 0.39% 74,872,252
2007-07-13 2007-07-11 296.000 252,390 -500 0.39% 74,707,440
2007-07-12 2007-07-10 300.000 252,890 -13,375 0.39% 75,867,000
2007-07-11 2007-07-09 315.600 266,265 -2,125 0.41% 84,033,234
2007-07-09 2007-07-05 322.800 268,390 -625 0.41% 86,636,292
2007-07-06 2007-07-04 333.600 269,015 -1,875 0.41% 89,743,404
2007-07-05 2007-07-03 316.400 270,890 -2,250 0.41% 85,709,596
2007-07-04 2007-06-29 296.400 273,140 -5,000 0.42% 80,958,696
2007-07-03 2007-06-28 280.000 278,140 -25 0.43% 77,879,200
2007-06-29 2007-06-27 280.000 278,165 +125 0.43% 77,886,200
2007-06-28 2007-06-26 280.000 278,040 +191 0.43% 77,851,200
2007-06-27 2007-06-25 291.200 277,849 +125 0.42% 80,909,629
2007-06-26 2007-06-22 300.000 277,724 0.42% 83,317,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top