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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.690 714,775 +0 0.24% 493,195
2025-10-13 2025-10-09 0.710 714,775 +0 0.24% 507,490
2025-10-10 2025-10-08 0.700 714,775 +0 0.24% 500,342
2025-10-09 2025-10-06 0.740 714,775 +0 0.24% 528,934
2025-10-08 2025-10-03 0.760 714,775 +0 0.24% 543,229
2025-10-06 2025-10-02 0.760 714,775 +0 0.24% 543,229
2025-10-03 2025-09-30 0.770 714,775 +0 0.24% 550,377
2025-10-02 2025-09-29 0.750 714,775 +0 0.24% 536,081
2025-09-30 2025-09-26 0.750 714,775 +0 0.24% 536,081
2025-09-29 2025-09-25 0.750 714,775 +0 0.24% 536,081
2025-09-26 2025-09-24 0.720 714,775 +0 0.24% 514,638
2025-09-25 2025-09-23 0.740 714,775 +0 0.24% 528,934
2025-09-24 2025-09-22 0.770 714,775 +0 0.24% 550,377
2025-09-23 2025-09-19 0.790 714,775 +0 0.24% 564,672
2025-09-22 2025-09-18 0.770 714,775 +0 0.24% 550,377
2025-09-19 2025-09-17 0.790 714,775 +0 0.24% 564,672
2025-09-18 2025-09-16 0.800 714,775 +0 0.24% 571,820
2025-09-17 2025-09-15 0.770 714,775 +0 0.24% 550,377
2025-09-16 2025-09-12 0.770 714,775 +0 0.24% 550,377
2025-09-15 2025-09-11 0.810 714,775 +0 0.24% 578,968
2025-09-12 2025-09-10 0.750 714,775 +0 0.24% 536,081
2025-09-11 2025-09-09 0.730 714,775 +0 0.24% 521,786
2025-09-10 2025-09-08 0.750 714,775 +0 0.24% 536,081
2025-09-09 2025-09-05 0.750 714,775 +0 0.24% 536,081
2025-09-08 2025-09-04 0.800 714,775 +0 0.24% 571,820
2025-09-05 2025-09-03 0.800 714,775 +0 0.24% 571,820
2025-09-04 2025-09-02 0.800 714,775 +0 0.24% 571,820
2025-09-03 2025-09-01 0.800 714,775 +0 0.24% 571,820
2025-09-02 2025-08-29 0.800 714,775 +0 0.24% 571,820
2025-09-01 2025-08-28 0.830 714,775 +0 0.24% 593,263
2025-08-29 2025-08-27 0.850 714,775 +0 0.24% 607,559
2025-08-28 2025-08-26 0.850 714,775 +0 0.24% 607,559
2025-08-27 2025-08-25 0.860 714,775 +0 0.24% 614,706
2025-08-26 2025-08-22 0.860 714,775 +0 0.24% 614,706
2025-08-25 2025-08-21 0.860 714,775 +0 0.24% 614,706
2025-08-22 2025-08-20 0.840 714,775 +0 0.24% 600,411
2025-08-21 2025-08-19 0.850 714,775 +0 0.24% 607,559
2025-08-20 2025-08-18 0.850 714,775 +0 0.24% 607,559
2025-08-19 2025-08-15 0.860 714,775 +0 0.24% 614,706
2025-08-18 2025-08-14 0.900 714,775 +0 0.24% 643,298
2025-08-15 2025-08-13 0.900 714,775 +0 0.24% 643,298
2025-08-14 2025-08-12 0.870 714,775 +0 0.24% 621,854
2025-08-13 2025-08-11 0.870 714,775 +20,000 0.24% 621,854
2025-07-11 2025-07-09 0.940 694,775 +30,000 0.24% 653,088
2025-07-10 2025-07-08 0.990 664,775 +20,000 0.23% 658,127
2025-07-08 2025-07-04 0.930 644,775 +10,000 0.22% 599,641
2025-07-07 2025-07-03 0.930 634,775 +20,000 0.22% 590,341
2025-06-09 2025-06-05 1.100 614,775 -100,000 0.27% 676,252
2025-05-29 2025-05-27 1.030 714,775 -10,000 0.31% 736,218
2025-05-21 2025-05-19 1.150 724,775 -104,000 0.32% 833,491
2025-05-07 2025-05-02 0.800 828,775 -20,000 0.36% 663,020
2025-05-06 2025-04-30 0.970 848,775 +20,000 0.37% 823,312
2025-05-02 2025-04-29 0.980 828,775 -4,500 0.36% 812,200
2023-08-01 2023-07-28 1.040 833,275 -100,000 0.36% 866,606
2023-05-09 2023-05-05 1.040 933,275 -5,500 0.41% 970,606
2023-04-24 2023-04-20 1.280 938,775 -5,000 0.41% 1,201,632
2023-04-17 2023-04-13 0.900 943,775 +41,500 0.41% 849,397
2023-04-14 2023-04-12 0.920 902,275 +58,500 0.40% 830,093
2023-04-11 2023-04-04 0.860 843,775 +20,000 0.37% 725,646
2023-04-04 2023-03-31 1.280 823,775 +5,000 0.36% 1,054,432
2023-04-03 2023-03-30 1.260 818,775 +61,000 0.36% 1,031,656
2023-03-20 2023-03-16 1.640 757,775 +10,000 0.33% 1,242,751
2023-03-03 2023-03-01 1.740 747,775 +4,000 0.33% 1,301,128
2022-12-29 2022-12-23 1.560 743,775 +50,000 0.62% 1,160,289
2022-12-21 2022-12-19 1.560 693,775 -75,000 0.58% 1,082,289
2022-12-19 2022-12-15 1.520 768,775 +8,500 0.64% 1,168,538
2022-12-15 2022-12-13 1.580 760,275 +27,500 0.63% 1,201,234
2022-12-14 2022-12-12 1.600 732,775 +22,500 0.61% 1,172,440
2022-10-14 2022-10-12 1.500 710,275 -5,000 0.59% 1,065,412
2022-09-16 2022-09-14 2.120 715,275 +4,000 0.60% 1,516,383
2022-09-15 2022-09-13 2.280 711,275 +5,000 0.59% 1,621,707
2022-07-26 2022-07-22 2.360 706,275 -500 0.59% 1,666,809
2022-07-19 2022-07-15 2.380 706,775 -5,000 0.59% 1,682,124
2022-07-15 2022-07-13 2.400 711,775 -4,500 0.59% 1,708,260
2022-07-08 2022-07-06 2.520 716,275 +500 0.60% 1,805,013
2022-07-07 2022-07-05 2.420 715,775 +1,500 0.60% 1,732,175
2022-06-28 2022-06-24 2.400 714,275 +5,000 0.60% 1,714,260
2022-06-01 2022-05-30 2.360 709,275 -500 0.59% 1,673,889
2022-05-17 2022-05-13 2.340 709,775 -500 0.59% 1,660,873
2022-05-11 2022-05-06 2.480 710,275 -8,000 0.59% 1,761,482
2022-05-04 2022-04-29 2.600 718,275 -10,200 0.60% 1,867,515
2022-04-27 2022-04-25 2.580 728,475 +7,500 0.61% 1,879,465
2022-04-25 2022-04-21 3.060 720,975 -4,500 0.60% 2,206,183
2022-04-22 2022-04-20 2.600 725,475 +500 0.60% 1,886,235
2022-04-19 2022-04-13 2.600 724,975 +500 0.60% 1,884,935
2022-04-11 2022-04-07 2.360 724,475 +500 0.60% 1,709,761
2022-04-01 2022-03-30 2.280 723,975 -5,000 0.60% 1,650,663
2022-03-10 2022-03-08 2.340 728,975 -2,000 0.61% 1,705,801
2022-03-03 2022-03-01 2.560 730,975 -4,000 0.61% 1,871,296
2022-02-24 2022-02-22 2.600 734,975 +11,500 0.61% 1,910,935
2021-12-28 2021-12-22 2.820 723,475 +43,000 0.60% 2,040,199
2021-12-20 2021-12-16 3.080 680,475 -10,000 0.57% 2,095,863
2021-12-02 2021-11-30 2.800 690,475 +4,000 0.58% 1,933,330
2021-11-15 2021-11-11 2.920 686,475 +5,000 0.57% 2,004,507
2021-11-03 2021-11-01 3.060 681,475 +5,000 0.57% 2,085,313
2021-11-02 2021-10-29 3.120 676,475 +13,500 0.56% 2,110,602
2021-10-21 2021-10-19 3.240 662,975 +2,000 0.55% 2,148,039
2021-10-19 2021-10-15 3.260 660,975 -500 0.55% 2,154,778
2021-10-06 2021-10-04 3.220 661,475 +500 0.55% 2,129,949
2021-09-24 2021-09-21 3.200 660,975 -500 0.55% 2,115,120
2021-09-17 2021-09-15 3.380 661,475 -6,500 0.55% 2,235,785
2021-09-16 2021-09-14 3.540 667,975 -2,500 0.56% 2,364,631
2021-09-13 2021-09-09 3.780 670,475 -5,000 0.56% 2,534,395
2021-09-10 2021-09-08 3.920 675,475 +9,000 0.56% 2,647,862
2021-08-20 2021-08-18 3.600 666,475 +1,000 0.56% 2,399,310
2021-07-29 2021-07-27 2.900 665,475 +1,000 0.55% 1,929,877
2021-07-15 2021-07-13 3.360 664,475 +10,000 0.55% 2,232,636
2021-06-15 2021-06-10 3.480 654,475 -2,500 0.55% 2,277,573
2021-06-04 2021-06-02 3.760 656,975 +246 0.55% 2,470,226
2021-06-03 2021-06-01 3.740 656,729 +2,254 0.55% 2,456,166
2021-06-01 2021-05-28 3.620 654,475 -3,500 0.55% 2,369,199
2021-05-28 2021-05-26 3.600 657,975 -23,000 0.55% 2,368,710
2021-05-18 2021-05-14 3.800 680,975 -1,500 0.57% 2,587,705
2021-05-12 2021-05-10 3.780 682,475 -5,000 0.57% 2,579,755
2021-05-04 2021-04-30 3.760 687,475 +10,000 0.57% 2,584,906
2021-05-03 2021-04-29 3.740 677,475 +15,500 0.56% 2,533,756
2021-04-30 2021-04-28 3.800 661,975 -4,000 0.55% 2,515,505
2021-04-29 2021-04-27 3.500 665,975 +5,000 0.56% 2,330,912
2021-04-26 2021-04-22 3.980 660,975 -2,500 0.55% 2,630,680
2021-04-22 2021-04-20 3.760 663,475 +5,000 0.55% 2,494,666
2021-04-20 2021-04-16 3.920 658,475 -500 0.55% 2,581,222
2021-04-07 2021-03-31 4.000 658,975 -2,500 0.55% 2,635,900
2021-03-24 2021-03-22 3.820 661,475 +10,000 0.55% 2,526,834
2021-03-22 2021-03-18 3.980 651,475 -5,000 0.54% 2,592,870
2021-03-16 2021-03-12 3.860 656,475 +5,000 0.55% 2,533,993
2021-03-10 2021-03-08 4.180 651,475 -2,000 0.54% 2,723,165
2021-03-09 2021-03-05 4.340 653,475 +2,500 0.54% 2,836,081
2021-03-04 2021-03-02 4.860 650,975 -13,000 0.54% 3,163,738
2021-02-26 2021-02-24 4.920 663,975 -5,000 0.55% 3,266,757
2021-02-25 2021-02-23 5.200 668,975 -4,500 0.56% 3,478,670
2021-02-24 2021-02-22 4.700 673,475 +9,500 0.56% 3,165,332
2021-02-23 2021-02-19 5.100 663,975 +50,000 0.55% 3,386,272
2021-02-19 2021-02-17 5.200 613,975 -43,500 0.51% 3,192,670
2021-02-18 2021-02-16 5.100 657,475 -5,000 0.55% 3,353,122
2021-02-17 2021-02-11 4.260 662,475 +25,000 0.55% 2,822,143
2021-02-10 2021-02-08 3.940 637,475 -25,000 0.53% 2,511,651
2021-02-03 2021-02-01 3.820 662,475 +10,000 0.55% 2,530,654
2021-01-29 2021-01-27 3.760 652,475 +5,000 0.54% 2,453,306
2021-01-28 2021-01-26 3.860 647,475 +5,000 0.54% 2,499,253
2021-01-22 2021-01-20 3.920 642,475 +10,000 0.54% 2,518,502
2021-01-21 2021-01-19 4.080 632,475 -36,500 0.53% 2,580,498
2021-01-20 2021-01-18 3.780 668,975 +13,000 0.56% 2,528,725
2021-01-15 2021-01-13 4.000 655,975 +2,500 0.55% 2,623,900
2021-01-14 2021-01-12 4.120 653,475 +2,000 0.54% 2,692,317
2021-01-11 2021-01-07 3.760 651,475 -1,500 0.54% 2,449,546
2021-01-08 2021-01-06 3.720 652,975 +13,000 0.54% 2,429,067
2021-01-07 2021-01-05 3.800 639,975 -10,000 0.53% 2,431,905
2021-01-04 2020-12-29 3.680 649,975 +6,000 0.54% 2,391,908
2020-12-28 2020-12-22 3.600 643,975 +7,000 0.54% 2,318,310
2020-12-22 2020-12-18 3.720 636,975 -12,500 0.56% 2,369,547
2020-12-21 2020-12-17 3.580 649,475 +15,000 0.57% 2,325,120
2020-12-17 2020-12-15 3.740 634,475 -20,000 0.56% 2,372,936
2020-12-15 2020-12-11 3.620 654,475 -500 0.58% 2,369,199
2020-12-07 2020-12-03 3.440 654,975 +10,000 0.71% 2,253,114
2020-11-30 2020-11-26 3.560 644,975 -1,000 0.70% 2,296,111
2020-11-27 2020-11-25 3.580 645,975 +10,500 0.70% 2,312,590
2020-11-26 2020-11-24 3.580 635,475 +5,500 0.69% 2,275,000
2020-11-25 2020-11-23 3.620 629,975 +27,950 0.69% 2,280,509
2020-11-23 2020-11-19 3.680 602,025 +4,500 0.66% 2,215,452
2020-11-20 2020-11-18 3.760 597,525 -38,000 0.65% 2,246,694
2020-11-18 2020-11-16 3.040 635,525 -3,000 0.69% 1,931,996
2020-11-13 2020-11-11 2.920 638,525 +13,500 0.70% 1,864,493
2020-11-11 2020-11-09 2.980 625,025 -6,500 0.68% 1,862,574
2020-11-09 2020-11-05 2.980 631,525 +5,000 0.69% 1,881,944
2020-11-05 2020-11-03 3.000 626,525 +15,000 0.68% 1,879,575
2020-11-02 2020-10-29 3.080 611,525 +3,000 0.67% 1,883,497
2020-10-30 2020-10-28 3.080 608,525 -5,000 0.66% 1,874,257
2020-10-29 2020-10-27 3.180 613,525 +20,500 0.67% 1,951,009
2020-10-28 2020-10-23 3.360 593,025 -10,000 0.65% 1,992,564
2020-10-23 2020-10-21 2.980 603,025 +1,500 0.66% 1,797,014
2020-10-21 2020-10-19 3.100 601,525 -1,500 0.65% 1,864,727
2020-10-20 2020-10-16 2.980 603,025 +13,500 0.66% 1,797,014
2020-10-16 2020-10-14 2.980 589,525 +5,500 0.64% 1,756,784
2020-10-15 2020-10-12 3.120 584,025 +4,500 0.64% 1,822,158
2020-10-14 2020-10-09 2.880 579,525 +1,000 0.63% 1,669,032
2020-09-25 2020-09-23 2.620 578,525 -10,000 0.63% 1,515,735
2020-09-24 2020-09-22 2.660 588,525 +5,000 0.64% 1,565,476
2020-09-18 2020-09-16 3.240 583,525 +1,500 0.64% 1,890,621
2020-09-16 2020-09-14 3.200 582,025 +17,500 0.63% 1,862,480
2020-09-15 2020-09-11 3.360 564,525 -15,000 0.61% 1,896,804
2020-09-14 2020-09-10 3.180 579,525 -1,500 0.63% 1,842,889
2020-09-11 2020-09-09 3.560 581,025 +25,000 0.63% 2,068,449
2020-09-10 2020-09-08 3.680 556,025 -14,500 0.61% 2,046,172
2020-09-09 2020-09-07 3.460 570,525 +41,000 0.62% 1,974,016
2020-09-08 2020-09-04 3.960 529,525 -31,000 0.58% 2,096,919
2020-09-07 2020-09-03 2.240 560,525 +5,500 0.61% 1,255,576
2020-09-04 2020-09-02 2.460 555,025 -5,500 0.60% 1,365,361
2020-09-03 2020-09-01 2.120 560,525 +1,000 0.61% 1,188,313
2020-08-27 2020-08-25 1.880 559,525 +35,000 0.61% 1,051,907
2020-07-16 2020-07-14 1.840 524,525 -1,500 0.57% 965,126
2020-07-13 2020-07-09 1.920 526,025 -4,500 0.57% 1,009,968
2020-07-10 2020-07-08 1.900 530,525 -4,000 0.58% 1,007,997
2020-07-07 2020-07-03 1.960 534,525 +4,500 0.58% 1,047,669
2020-07-06 2020-07-02 1.940 530,025 +6,500 0.58% 1,028,248
2020-06-26 2020-06-23 1.640 523,525 -1,500 0.57% 858,581
2020-06-24 2020-06-22 1.740 525,025 +500 0.57% 913,543
2020-06-23 2020-06-19 1.900 524,525 +4,500 0.57% 996,597
2020-06-09 2020-06-05 1.340 520,025 +500 0.57% 696,833
2020-05-07 2020-05-05 1.420 519,525 +25,000 0.57% 737,725
2020-04-23 2020-04-21 1.520 494,525 +25,000 0.54% 751,678
2020-03-24 2020-03-20 1.400 469,525 -5,000 0.51% 657,335
2020-03-23 2020-03-19 1.400 474,525 +15,000 0.52% 664,335
2020-03-18 2020-03-16 1.620 459,525 +2,000 0.50% 744,430
2020-03-17 2020-03-13 1.800 457,525 +4,500 0.50% 823,545
2020-03-11 2020-03-09 2.000 453,025 +5,500 0.49% 906,050
2020-02-27 2020-02-25 2.280 447,525 +3,000 0.49% 1,020,357
2020-02-26 2020-02-24 2.300 444,525 -1,000 0.48% 1,022,407
2020-02-25 2020-02-21 2.340 445,525 -5,000 0.48% 1,042,528
2020-02-11 2020-02-07 2.420 450,525 -5,000 0.49% 1,090,270
2020-02-07 2020-02-05 2.460 455,525 +4,500 0.50% 1,120,591
2020-02-06 2020-02-04 2.520 451,025 +5,000 0.49% 1,136,583
2020-02-03 2020-01-30 2.860 446,025 +6,500 0.49% 1,275,631
2020-01-08 2020-01-06 2.400 439,525 -20,000 0.48% 1,054,860
2019-12-23 2019-12-19 2.580 459,525 -5,000 0.50% 1,185,574
2019-12-11 2019-12-09 2.400 464,525 -10,000 0.51% 1,114,860
2019-12-10 2019-12-06 2.460 474,525 -7,000 0.52% 1,167,331
2019-12-06 2019-12-04 2.220 481,525 +3,500 0.52% 1,068,985
2019-12-05 2019-12-03 2.400 478,025 -10,000 0.52% 1,147,260
2019-12-03 2019-11-29 2.520 488,025 -27,500 0.53% 1,229,823
2019-11-05 2019-11-01 2.660 515,525 +3,500 0.56% 1,371,296
2019-10-28 2019-10-24 2.900 512,025 -2,500 0.56% 1,484,872
2019-10-11 2019-10-09 2.660 514,525 +2,500 0.56% 1,368,636
2019-09-17 2019-09-13 3.560 512,025 -5,000 0.56% 1,822,809
2019-09-13 2019-09-11 3.440 517,025 +6,000 0.56% 1,778,566
2019-08-28 2019-08-26 3.520 511,025 -7,000 0.56% 1,798,808
2019-08-08 2019-08-06 3.920 518,025 +5,000 0.56% 2,030,658
2019-08-07 2019-08-05 4.100 513,025 -20,000 0.56% 2,103,402
2019-08-05 2019-08-01 4.480 533,025 +11,000 0.58% 2,387,952
2019-08-02 2019-07-31 4.540 522,025 +6,500 0.57% 2,369,993
2019-07-17 2019-07-15 4.960 515,525 -42,000 0.56% 2,557,004
2019-07-16 2019-07-12 5.000 557,525 -1,000 0.61% 2,787,625
2019-07-05 2019-07-03 5.200 558,525 -5,000 0.61% 2,904,330
2019-07-04 2019-07-02 4.940 563,525 -10,000 0.61% 2,783,813
2019-06-28 2019-06-26 4.900 573,525 +3,000 0.62% 2,810,272
2019-06-18 2019-06-14 4.980 570,525 -1,500 0.62% 2,841,214
2019-06-17 2019-06-13 5.000 572,025 -2,000 0.62% 2,860,125
2019-06-14 2019-06-12 5.000 574,025 -2,500 0.62% 2,870,125
2019-06-13 2019-06-11 5.300 576,525 -11,500 0.63% 3,055,582
2019-06-12 2019-06-10 5.000 588,025 +2,500 0.64% 2,940,125
2019-06-03 2019-05-30 5.300 585,525 +21,000 0.64% 3,103,282
2019-05-28 2019-05-24 5.000 564,525 -5,000 0.61% 2,822,625
2019-05-27 2019-05-23 5.100 569,525 +1,500 0.62% 2,904,577
2019-05-22 2019-05-20 4.820 568,025 -10,000 0.62% 2,737,880
2019-05-20 2019-05-16 5.100 578,025 +2,500 0.63% 2,947,927
2019-05-15 2019-05-10 4.600 575,525 +9,000 0.63% 2,647,415
2019-05-14 2019-05-09 4.680 566,525 -10,000 0.62% 2,651,337
2019-05-08 2019-05-06 4.860 576,525 -1,000 0.63% 2,801,911
2019-04-29 2019-04-25 5.100 577,525 +5,000 0.63% 2,945,377
2019-04-25 2019-04-23 5.100 572,525 -35,000 0.62% 2,919,877
2019-04-18 2019-04-16 5.300 607,525 -3,500 0.66% 3,219,882
2019-04-15 2019-04-11 5.300 611,025 -5,000 0.67% 3,238,432
2019-04-08 2019-04-03 5.300 616,025 +7,500 0.67% 3,264,932
2019-04-02 2019-03-29 5.400 608,525 +2,500 0.66% 3,286,035
2019-04-01 2019-03-28 5.400 606,025 +5,000 0.66% 3,272,535
2019-03-29 2019-03-27 5.400 601,025 +5,500 0.65% 3,245,535
2019-03-27 2019-03-25 5.500 595,525 -22,500 0.65% 3,275,387
2019-03-26 2019-03-22 5.900 618,025 +500 0.67% 3,646,347
2019-03-22 2019-03-20 5.900 617,525 -200,000 0.67% 3,643,397
2019-03-19 2019-03-15 5.700 817,525 +30,500 0.89% 4,659,892
2019-03-18 2019-03-14 5.900 787,025 +500 0.86% 4,643,447
2019-03-12 2019-03-08 6.100 786,525 +15,500 0.86% 4,797,802
2019-03-11 2019-03-07 6.300 771,025 +5,000 0.84% 4,857,457
2019-02-28 2019-02-26 7.000 766,025 +5,000 0.83% 5,362,175
2019-02-22 2019-02-20 6.400 761,025 -40,000 0.83% 4,870,560
2019-02-20 2019-02-18 6.500 801,025 -6,500 0.87% 5,206,662
2019-02-19 2019-02-15 6.300 807,525 +6,500 0.88% 5,087,407
2019-02-18 2019-02-14 6.700 801,025 -5,000 0.87% 5,366,867
2019-02-15 2019-02-13 6.600 806,025 -5,000 0.88% 5,319,765
2019-01-25 2019-01-23 6.300 811,025 -5,000 0.88% 5,109,457
2019-01-23 2019-01-21 6.400 816,025 -20,000 0.89% 5,222,560
2019-01-09 2019-01-07 6.100 836,025 -1,500 0.91% 5,099,752
2019-01-08 2019-01-04 6.100 837,525 -7,000 0.91% 5,108,902
2019-01-04 2019-01-02 6.100 844,525 -5,000 0.92% 5,151,602
2018-12-27 2018-12-20 7.000 849,525 -500 0.92% 5,946,675
2018-12-20 2018-12-18 7.100 850,025 -2,000 0.93% 6,035,177
2018-12-10 2018-12-06 7.300 852,025 -10,500 0.93% 6,219,782
2018-12-06 2018-12-04 7.600 862,525 +26,500 0.94% 6,555,190
2018-11-27 2018-11-23 7.300 836,025 -6,500 0.91% 6,102,982
2018-11-26 2018-11-22 6.900 842,525 -10,000 0.92% 5,813,422
2018-11-23 2018-11-21 7.000 852,525 -100,000 0.93% 5,967,675
2018-11-21 2018-11-19 6.800 952,525 -5,000 1.04% 6,477,170
2018-11-19 2018-11-15 7.000 957,525 +1,000 1.04% 6,702,675
2018-11-14 2018-11-12 6.300 956,525 +5,000 1.04% 6,026,107
2018-11-13 2018-11-09 6.300 951,525 -101,000 1.04% 5,994,607
2018-11-12 2018-11-08 5.900 1,052,525 -2,500 1.15% 6,209,897
2018-11-09 2018-11-07 6.500 1,055,025 +2,000 1.15% 6,857,662
2018-11-08 2018-11-06 5.600 1,053,025 +2,000 1.15% 5,896,940
2018-11-07 2018-11-05 5.100 1,051,025 +1,500 1.14% 5,360,227
2018-11-06 2018-11-02 5.100 1,049,525 +3,500 1.14% 5,352,577
2018-11-05 2018-11-01 4.840 1,046,025 +8,000 1.14% 5,062,761
2018-10-29 2018-10-25 4.620 1,038,025 -1,000 1.13% 4,795,675
2018-10-25 2018-10-23 4.740 1,039,025 +5,000 1.13% 4,924,978
2018-10-23 2018-10-19 4.960 1,034,025 -15,000 1.13% 5,128,764
2018-10-22 2018-10-18 4.960 1,049,025 -20,000 1.14% 5,203,164
2018-10-19 2018-10-16 5.000 1,069,025 -5,000 1.16% 5,345,125
2018-10-16 2018-10-12 5.100 1,074,025 +15,000 1.17% 5,477,527
2018-10-10 2018-10-08 5.400 1,059,025 -1,000 1.15% 5,718,735
2018-09-26 2018-09-21 6.200 1,060,025 -17,000 1.15% 6,572,155
2018-09-21 2018-09-19 6.000 1,077,025 -1,000 1.17% 6,462,150
2018-09-19 2018-09-17 6.100 1,078,025 -1,000 1.17% 6,575,952
2018-09-18 2018-09-14 6.000 1,079,025 -3,000 1.17% 6,474,150
2018-09-17 2018-09-13 6.100 1,082,025 -3,500 1.18% 6,600,352
2018-09-13 2018-09-11 6.100 1,085,525 -25,000 1.18% 6,621,702
2018-09-07 2018-09-05 6.400 1,110,525 +10,000 1.21% 7,107,360
2018-09-05 2018-09-03 6.600 1,100,525 -37,500 1.20% 7,263,465
2018-09-04 2018-08-31 6.700 1,138,025 -25,000 1.24% 7,624,767
2018-08-28 2018-08-24 6.900 1,163,025 +12,500 1.27% 8,024,872
2018-08-27 2018-08-23 6.900 1,150,525 +12,500 1.25% 7,938,622
2018-08-02 2018-07-31 7.500 1,138,025 -2,500 1.24% 8,535,187
2018-07-30 2018-07-26 7.800 1,140,525 +1,500 1.24% 8,896,095
2018-07-27 2018-07-25 7.800 1,139,025 -2,500 1.24% 8,884,395
2018-07-26 2018-07-24 7.400 1,141,525 -2,500 1.24% 8,447,285
2018-07-24 2018-07-20 7.300 1,144,025 -14,000 1.25% 8,351,382
2018-07-23 2018-07-19 7.500 1,158,025 +5,000 1.26% 8,685,187
2018-07-20 2018-07-18 7.600 1,153,025 +1,500 1.26% 8,762,990
2018-07-19 2018-07-17 7.800 1,151,525 -1,500 1.25% 8,981,895
2018-07-18 2018-07-16 7.900 1,153,025 -17,000 1.26% 9,108,897
2018-07-13 2018-07-11 7.800 1,170,025 -20,000 1.27% 9,126,195
2018-07-12 2018-07-10 8.100 1,190,025 +5,000 1.30% 9,639,202
2018-07-10 2018-07-06 8.400 1,185,025 +6,000 1.29% 9,954,210
2018-07-09 2018-07-05 9.200 1,179,025 +7,500 1.28% 10,847,030
2018-07-06 2018-07-04 8.300 1,171,525 -10,000 1.28% 9,723,657
2018-07-05 2018-07-03 8.100 1,181,525 +10,000 1.29% 9,570,352
2018-07-04 2018-06-29 8.100 1,171,525 -9,500 1.28% 9,489,352
2018-07-03 2018-06-28 7.900 1,181,025 -6,500 1.29% 9,330,097
2018-06-29 2018-06-27 7.900 1,187,525 -3,000 1.29% 9,381,447
2018-06-28 2018-06-26 8.100 1,190,525 +5,500 1.30% 9,643,252
2018-06-26 2018-06-22 7.800 1,185,025 +7,000 1.29% 9,243,195
2018-06-25 2018-06-21 7.900 1,178,025 +9,000 1.28% 9,306,397
2018-06-21 2018-06-19 6.400 1,169,025 +5,000 1.27% 7,481,760
2018-06-14 2018-06-12 6.900 1,164,025 +5,000 1.27% 8,031,772
2018-06-13 2018-06-11 6.300 1,159,025 -35,000 1.26% 7,301,857
2018-06-06 2018-06-04 7.200 1,194,025 +23,500 1.30% 8,596,980
2018-06-01 2018-05-30 5.800 1,170,525 -16,500 1.27% 6,789,045
2018-05-31 2018-05-29 6.100 1,187,025 +15,000 1.29% 7,240,852
2018-05-29 2018-05-25 5.600 1,172,025 +1,000 1.28% 6,563,340
2018-05-28 2018-05-24 5.300 1,171,025 -5,000 1.27% 6,206,432
2018-05-24 2018-05-21 5.600 1,176,025 +5,000 1.28% 6,585,740
2018-05-21 2018-05-17 5.400 1,171,025 -3,500 1.27% 6,323,535
2018-05-15 2018-05-11 5.500 1,174,525 +20,000 1.28% 6,459,887
2018-05-14 2018-05-10 5.700 1,154,525 +15,000 1.26% 6,580,792
2018-05-07 2018-05-03 5.600 1,139,525 -7,500 1.24% 6,381,340
2018-05-02 2018-04-27 5.300 1,147,025 +2,000 1.25% 6,079,232
2018-04-26 2018-04-24 5.600 1,145,025 -6,000 1.25% 6,412,140
2018-04-19 2018-04-17 5.600 1,151,025 -7,500 1.25% 6,445,740
2018-04-18 2018-04-16 5.800 1,158,525 -45,500 1.26% 6,719,445
2018-04-17 2018-04-13 6.200 1,204,025 -1,000 1.31% 7,464,955
2018-04-11 2018-04-09 6.400 1,205,025 -1,500 1.31% 7,712,160
2018-04-03 2018-03-28 6.900 1,206,525 -2,500 1.31% 8,325,022
2018-03-26 2018-03-22 7.200 1,209,025 +11,000 1.32% 8,704,980
2018-03-23 2018-03-21 7.200 1,198,025 +23,000 1.30% 8,625,780
2018-03-19 2018-03-15 7.600 1,175,025 -15,000 1.28% 8,930,190
2018-03-14 2018-03-12 7.300 1,190,025 -3,500 1.30% 8,687,182
2018-03-08 2018-03-06 7.300 1,193,525 +5,000 1.30% 8,712,732
2018-03-05 2018-03-01 7.500 1,188,525 +3,000 1.29% 8,913,937
2018-03-01 2018-02-27 7.600 1,185,525 -2,500 1.29% 9,009,990
2018-02-26 2018-02-22 7.600 1,188,025 -3,000 1.29% 9,028,990
2018-02-22 2018-02-20 7.400 1,191,025 +5,000 1.30% 8,813,585
2018-02-21 2018-02-15 7.600 1,186,025 +107,000 1.29% 9,013,790
2018-02-13 2018-02-09 6.800 1,079,025 -5,000 1.17% 7,337,370
2018-02-09 2018-02-07 7.000 1,084,025 +5,000 1.18% 7,588,175
2018-02-08 2018-02-06 6.900 1,079,025 +56,500 1.17% 7,445,272
2018-02-07 2018-02-05 7.500 1,022,525 +5,000 1.11% 7,668,937
2018-02-06 2018-02-02 7.600 1,017,525 -40,000 1.11% 7,733,190
2018-02-02 2018-01-31 7.700 1,057,525 +6,500 1.15% 8,142,942
2018-02-01 2018-01-30 7.700 1,051,025 -1,000 1.14% 8,092,892
2018-01-31 2018-01-29 7.800 1,052,025 -69,500 1.15% 8,205,795
2018-01-29 2018-01-25 8.000 1,121,525 +15,000 1.22% 8,972,200
2018-01-26 2018-01-24 8.300 1,106,525 -4,000 1.20% 9,184,157
2018-01-25 2018-01-23 7.900 1,110,525 -10,000 1.21% 8,773,147
2018-01-24 2018-01-22 7.800 1,120,525 -4,000 1.22% 8,740,095
2018-01-23 2018-01-19 7.800 1,124,525 -1,500 1.22% 8,771,295
2018-01-19 2018-01-17 8.000 1,126,025 +10,000 1.23% 9,008,200
2018-01-16 2018-01-12 8.000 1,116,025 -6,000 1.21% 8,928,200
2018-01-15 2018-01-11 8.000 1,122,025 +4,500 1.22% 8,976,200
2018-01-12 2018-01-10 8.200 1,117,525 +1,000 1.22% 9,163,705
2018-01-11 2018-01-09 8.000 1,116,525 -15,000 1.22% 8,932,200
2018-01-10 2018-01-08 8.000 1,131,525 -5,000 1.23% 9,052,200
2018-01-09 2018-01-05 7.900 1,136,525 +6,000 1.24% 8,978,547
2018-01-08 2018-01-04 8.200 1,130,525 -4,500 1.23% 9,270,305
2018-01-05 2018-01-03 8.400 1,135,025 -70,500 1.24% 9,534,210
2018-01-02 2017-12-28 7.400 1,205,525 +15,500 1.31% 8,920,885
2017-12-28 2017-12-22 7.500 1,190,025 +4,000 1.30% 8,925,187
2017-12-22 2017-12-20 7.500 1,186,025 +15,000 1.29% 8,895,187
2017-12-19 2017-12-15 7.200 1,171,025 +2,000 1.27% 8,431,380
2017-12-05 2017-12-01 7.100 1,169,025 +10,000 1.27% 8,300,077
2017-12-04 2017-11-30 7.000 1,159,025 +5,000 1.26% 8,113,175
2017-12-01 2017-11-29 7.200 1,154,025 -1,000 1.26% 8,308,980
2017-11-30 2017-11-28 7.200 1,155,025 -5,500 1.26% 8,316,180
2017-11-29 2017-11-27 7.300 1,160,525 -1,000 1.26% 8,471,832
2017-11-24 2017-11-22 7.400 1,161,525 +2,500 1.26% 8,595,285
2017-11-21 2017-11-17 7.700 1,159,025 -5,000 1.26% 8,924,492
2017-11-20 2017-11-16 7.700 1,164,025 -8,000 1.27% 8,962,992
2017-11-17 2017-11-15 7.400 1,172,025 -20,000 1.28% 8,672,985
2017-11-14 2017-11-10 7.700 1,192,025 -9,550 1.30% 9,178,592
2017-11-10 2017-11-08 7.900 1,201,575 -2,500 1.31% 9,492,442
2017-11-09 2017-11-07 7.900 1,204,075 -7,000 1.31% 9,512,192
2017-11-07 2017-11-03 8.200 1,211,075 +29,500 1.32% 9,930,815
2017-11-06 2017-11-02 7.900 1,181,575 -2,000 1.29% 9,334,442
2017-11-03 2017-11-01 8.000 1,183,575 +18,000 1.29% 9,468,600
2017-11-01 2017-10-30 7.900 1,165,575 -7,500 1.27% 9,208,042
2017-10-31 2017-10-27 8.200 1,173,075 -10,000 1.28% 9,619,215
2017-10-30 2017-10-26 8.600 1,183,075 -10,000 1.29% 10,174,445
2017-10-27 2017-10-25 8.100 1,193,075 +19,000 1.30% 9,663,907
2017-10-26 2017-10-24 7.800 1,174,075 -11,000 1.28% 9,157,785
2017-10-24 2017-10-20 6.900 1,185,075 +5,000 1.29% 8,177,017
2017-10-23 2017-10-19 6.800 1,180,075 +5,000 1.28% 8,024,510
2017-10-20 2017-10-18 7.000 1,175,075 -1,000 1.28% 8,225,525
2017-10-17 2017-10-13 7.100 1,176,075 +5,500 1.28% 8,350,132
2017-10-13 2017-10-11 6.900 1,170,575 -4,500 1.27% 8,076,967
2017-10-12 2017-10-10 6.800 1,175,075 -2,500 1.28% 7,990,510
2017-10-11 2017-10-09 6.800 1,177,575 +2,500 1.28% 8,007,510
2017-10-10 2017-10-06 7.000 1,175,075 +5,000 1.28% 8,225,525
2017-10-09 2017-10-04 7.400 1,170,075 -13,500 1.27% 8,658,555
2017-10-06 2017-10-03 6.500 1,183,575 -1,000 1.29% 7,693,237
2017-09-28 2017-09-26 6.400 1,184,575 -5,000 1.29% 7,581,280
2017-09-27 2017-09-25 6.200 1,189,575 +11,000 1.29% 7,375,365
2017-09-25 2017-09-21 6.600 1,178,575 +38,000 1.28% 7,778,595
2017-09-22 2017-09-20 7.100 1,140,575 +13,500 1.24% 8,098,082
2017-09-21 2017-09-19 7.300 1,127,075 -6,500 1.23% 8,227,647
2017-09-20 2017-09-18 7.000 1,133,575 +11,000 1.23% 7,935,025
2017-09-19 2017-09-15 7.500 1,122,575 +43,500 1.22% 8,419,312
2017-09-18 2017-09-14 7.700 1,079,075 -4,500 1.17% 8,308,877
2017-09-15 2017-09-13 7.300 1,083,575 -5,000 1.18% 7,910,097
2017-09-14 2017-09-12 7.400 1,088,575 -10,000 1.19% 8,055,455
2017-09-13 2017-09-11 6.500 1,098,575 +10,000 1.20% 7,140,737
2017-09-12 2017-09-08 6.500 1,088,575 +14,500 1.19% 7,075,737
2017-09-11 2017-09-07 7.000 1,074,075 -45,500 1.17% 7,518,525
2017-09-08 2017-09-06 6.400 1,119,575 +7,000 1.22% 7,165,280
2017-09-07 2017-09-05 5.800 1,112,575 +5,000 1.21% 6,452,935
2017-09-06 2017-09-04 5.500 1,107,575 +28,000 1.21% 6,091,662
2017-09-05 2017-09-01 5.600 1,079,575 +3,000 1.18% 6,045,620
2017-09-04 2017-08-31 5.600 1,076,575 -10,000 1.17% 6,028,820
2017-09-01 2017-08-30 5.300 1,086,575 +5,000 1.18% 5,758,847
2017-08-28 2017-08-24 5.400 1,081,575 -12,500 1.18% 5,840,505
2017-08-25 2017-08-22 5.500 1,094,075 +26,500 1.19% 6,017,412
2017-08-24 2017-08-21 5.500 1,067,575 -1,500 1.16% 5,871,662
2017-08-21 2017-08-17 5.600 1,069,075 -2,500 1.16% 5,986,820
2017-08-18 2017-08-16 5.500 1,071,575 +17,500 1.17% 5,893,662
2017-08-17 2017-08-15 5.900 1,054,075 -14,500 1.15% 6,219,042
2017-08-15 2017-08-11 5.100 1,068,575 -5,000 1.16% 5,449,732
2017-08-11 2017-08-09 5.200 1,073,575 -5,000 1.17% 5,582,590
2017-08-04 2017-08-02 5.200 1,078,575 -2,500 1.17% 5,608,590
2017-08-03 2017-08-01 5.600 1,081,075 +5,000 1.18% 6,054,020
2017-08-02 2017-07-31 5.800 1,076,075 -13,500 1.17% 6,241,235
2017-08-01 2017-07-28 6.000 1,089,575 +10,000 1.19% 6,537,450
2017-07-31 2017-07-27 6.000 1,079,575 +2,500 1.18% 6,477,450
2017-07-27 2017-07-25 5.900 1,077,075 -10,000 1.17% 6,354,742
2017-07-26 2017-07-24 6.100 1,087,075 +5,000 1.18% 6,631,157
2017-07-25 2017-07-21 5.800 1,082,075 -7,500 1.18% 6,276,035
2017-07-13 2017-07-11 6.200 1,089,575 -5,000 1.19% 6,755,365
2017-07-10 2017-07-06 5.700 1,094,575 +32,000 1.19% 6,239,077
2017-07-07 2017-07-05 5.700 1,062,575 +3,500 1.16% 6,056,677
2017-07-04 2017-06-30 5.800 1,059,075 +66,000 1.15% 6,142,635
2017-07-03 2017-06-29 5.900 993,075 +5,000 1.08% 5,859,142
2017-06-30 2017-06-28 5.600 988,075 -19,500 1.08% 5,533,220
2017-06-29 2017-06-27 5.900 1,007,575 +60,500 1.10% 5,944,692
2017-06-23 2017-06-21 6.400 947,075 -37,500 1.03% 6,061,280
2017-06-21 2017-06-19 6.700 984,575 +500 1.07% 6,596,652
2017-06-20 2017-06-16 6.600 984,075 +3,000 1.07% 6,494,895
2017-06-15 2017-06-13 5.900 981,075 +5,000 1.07% 5,788,342
2017-06-07 2017-06-05 6.300 976,075 -27,500 1.06% 6,149,272
2017-06-06 2017-06-02 6.500 1,003,575 +3,000 1.09% 6,523,237
2017-06-05 2017-06-01 6.600 1,000,575 +3,500 1.09% 6,603,795
2017-06-01 2017-05-29 6.600 997,075 -1,500 1.09% 6,580,695
2017-05-29 2017-05-25 6.600 998,575 +5,000 1.09% 6,590,595
2017-05-26 2017-05-24 6.600 993,575 -1,400 1.08% 6,557,595
2017-05-25 2017-05-23 6.600 994,975 +21,000 1.08% 6,566,835
2017-05-24 2017-05-22 6.500 973,975 +7,000 1.06% 6,330,837
2017-05-23 2017-05-19 6.600 966,975 +2,500 1.05% 6,382,035
2017-05-22 2017-05-18 6.500 964,475 +6,000 1.05% 6,269,087
2017-05-19 2017-05-17 6.600 958,475 +53,500 1.04% 6,325,935
2017-05-18 2017-05-16 6.600 904,975 -47,000 0.99% 5,972,835
2017-05-17 2017-05-15 6.900 951,975 +87,500 1.04% 6,568,627
2017-05-15 2017-05-11 7.000 864,475 +5,500 0.94% 6,051,325
2017-05-11 2017-05-09 7.000 858,975 +35,000 0.94% 6,012,825
2017-05-08 2017-05-04 7.500 823,975 -5,500 0.90% 6,179,812
2017-05-05 2017-05-02 7.700 829,475 +5,500 0.90% 6,386,957
2017-04-28 2017-04-26 7.400 823,975 +15,000 0.90% 6,097,415
2017-04-27 2017-04-25 7.700 808,975 +5,000 0.88% 6,229,107
2017-04-25 2017-04-21 7.500 803,975 +1,500 0.88% 6,029,812
2017-04-24 2017-04-20 7.600 802,475 -32,500 0.87% 6,098,810
2017-04-21 2017-04-19 7.400 834,975 +63,500 0.91% 6,178,815
2017-04-20 2017-04-18 7.800 771,475 +4,000 0.84% 6,017,505
2017-04-19 2017-04-13 8.200 767,475 -5,000 0.84% 6,293,295
2017-04-18 2017-04-12 8.200 772,475 +6,000 0.84% 6,334,295
2017-04-13 2017-04-11 8.100 766,475 -2,000 0.83% 6,208,447
2017-04-12 2017-04-10 8.200 768,475 +8,000 0.84% 6,301,495
2017-04-11 2017-04-07 8.500 760,475 -7,000 0.83% 6,464,037
2017-04-10 2017-04-06 8.700 767,475 +27,000 0.84% 6,677,032
2017-04-07 2017-04-05 8.300 740,475 +20,000 0.81% 6,145,942
2017-04-06 2017-04-03 8.400 720,475 -1,500 0.83% 6,051,990
2017-04-05 2017-03-31 8.700 721,975 +49,500 0.83% 6,281,182
2017-04-03 2017-03-30 9.000 672,475 -25,000 0.77% 6,052,275
2017-03-31 2017-03-29 10.000 697,475 +1,000 0.80% 6,974,750
2017-03-30 2017-03-28 10.400 696,475 +38,000 0.80% 7,243,340
2017-03-28 2017-03-24 10.200 658,475 -4,000 0.76% 6,716,445
2017-03-27 2017-03-23 10.000 662,475 -6,500 0.76% 6,624,750
2017-03-23 2017-03-21 10.400 668,975 -500 0.77% 6,957,340
2017-03-22 2017-03-20 10.200 669,475 -1,000 0.77% 6,828,645
2017-03-21 2017-03-17 10.200 670,475 +1,500 0.77% 6,838,845
2017-03-20 2017-03-16 10.200 668,975 +11,000 0.77% 6,823,545
2017-03-16 2017-03-14 10.600 657,975 +500 0.76% 6,974,535
2017-03-15 2017-03-13 10.400 657,475 +1,500 0.76% 6,837,740
2017-03-14 2017-03-10 10.600 655,975 -5,000 0.76% 6,953,335
2017-03-13 2017-03-09 10.400 660,975 +500 0.76% 6,874,140
2017-03-08 2017-03-06 10.600 660,475 +10,000 0.76% 7,001,035
2017-03-07 2017-03-03 10.600 650,475 -5,000 0.75% 6,895,035
2017-03-06 2017-03-02 10.800 655,475 +2,500 0.75% 7,079,130
2017-03-03 2017-03-01 11.200 652,975 -10,500 0.75% 7,313,320
2017-03-02 2017-02-28 10.200 663,475 -5,000 0.76% 6,767,445
2017-03-01 2017-02-27 10.600 668,475 +27,000 0.77% 7,085,835
2017-02-24 2017-02-22 11.600 641,475 -1,500 0.74% 7,441,110
2017-02-22 2017-02-20 11.800 642,975 +7,000 0.74% 7,587,105
2017-02-20 2017-02-16 11.800 635,975 -10,000 0.73% 7,504,505
2017-02-17 2017-02-15 11.400 645,975 -14,500 0.74% 7,364,115
2017-02-15 2017-02-13 11.800 660,475 -3,500 0.76% 7,793,605
2017-02-14 2017-02-10 11.600 663,975 +25,500 0.76% 7,702,110
2017-02-13 2017-02-09 12.200 638,475 -9,000 0.74% 7,789,395
2017-02-10 2017-02-08 12.200 647,475 +22,500 0.75% 7,899,195
2017-02-09 2017-02-07 12.200 624,975 +20,500 0.72% 7,624,695
2017-02-08 2017-02-06 12.600 604,475 -101,000 0.70% 7,616,385
2017-02-07 2017-02-03 12.600 705,475 +107,000 0.81% 8,888,985
2017-01-26 2017-01-24 11.000 598,475 -2,500 0.69% 6,583,225
2017-01-25 2017-01-23 11.000 600,975 +21,500 0.69% 6,610,725
2017-01-24 2017-01-20 11.600 579,475 +24,500 0.67% 6,721,910
2017-01-23 2017-01-19 11.400 554,975 +3,500 0.64% 6,326,715
2017-01-20 2017-01-18 11.400 551,475 -4,000 0.63% 6,286,815
2017-01-19 2017-01-17 11.600 555,475 -6,500 0.64% 6,443,510
2017-01-18 2017-01-16 12.200 561,975 -5,000 0.65% 6,856,095
2017-01-17 2017-01-13 12.600 566,975 -30,000 0.65% 7,143,885
2017-01-16 2017-01-12 12.000 596,975 +5,000 0.69% 7,163,700
2017-01-13 2017-01-11 11.600 591,975 -22,000 0.68% 6,866,910
2017-01-12 2017-01-10 12.200 613,975 +3,500 0.71% 7,490,495
2017-01-11 2017-01-09 12.000 610,475 +20,500 0.70% 7,325,700
2017-01-10 2017-01-06 11.200 589,975 +3,000 0.68% 6,607,720
2017-01-09 2017-01-05 11.400 586,975 -31,000 0.68% 6,691,515
2017-01-06 2017-01-04 11.000 617,975 +19,000 0.71% 6,797,725
2017-01-05 2017-01-03 11.800 598,975 -13,500 0.69% 7,067,905
2017-01-04 2016-12-30 11.800 612,475 +5,000 0.71% 7,227,205
2017-01-03 2016-12-29 11.800 607,475 -4,500 0.70% 7,168,205
2016-12-30 2016-12-28 9.800 611,975 -18,500 0.70% 5,997,355
2016-12-29 2016-12-23 10.200 630,475 -2,000 0.73% 6,430,845
2016-12-28 2016-12-22 10.000 632,475 +15,500 0.73% 6,324,750
2016-12-23 2016-12-21 9.300 616,975 +55,000 0.71% 5,737,867
2016-12-22 2016-12-20 10.200 561,975 +12,500 0.65% 5,732,145
2016-12-21 2016-12-19 10.000 549,475 +18,000 0.63% 5,494,750
2016-12-20 2016-12-16 11.000 531,475 +16,000 0.61% 5,846,225
2016-12-19 2016-12-15 11.000 515,475 +20,500 0.59% 5,670,225
2016-12-16 2016-12-14 11.400 494,975 +2,500 0.57% 5,642,715
2016-12-15 2016-12-13 11.200 492,475 +15,000 0.57% 5,515,720
2016-12-14 2016-12-12 11.800 477,475 +500 0.55% 5,634,205
2016-12-13 2016-12-09 10.800 476,975 -18,500 0.55% 5,151,330
2016-12-12 2016-12-08 12.000 495,475 -6,000 0.57% 5,945,700
2016-12-09 2016-12-07 13.000 501,475 -179,500 0.58% 6,519,175
2016-12-08 2016-12-06 13.800 680,975 +31,500 0.78% 9,397,455
2016-12-07 2016-12-05 14.200 649,475 +108,000 0.75% 9,222,545
2016-12-06 2016-12-02 13.000 541,475 -21,500 0.62% 7,039,175
2016-12-05 2016-12-01 12.800 562,975 +16,000 0.65% 7,206,080
2016-12-02 2016-11-30 13.600 546,975 +11,000 0.63% 7,438,860
2016-12-01 2016-11-29 14.600 535,975 +8,000 0.62% 7,825,235
2016-11-30 2016-11-28 14.400 527,975 +70,500 0.61% 7,602,840
2016-11-29 2016-11-25 13.600 457,475 -28,500 0.53% 6,221,660
2016-11-28 2016-11-24 12.200 485,975 +37,500 0.56% 5,928,895
2016-11-25 2016-11-23 12.800 448,475 -91,000 0.52% 5,740,480
2016-11-24 2016-11-22 9.700 539,475 -82,650 0.62% 5,232,907
2016-11-23 2016-11-21 9.900 622,125 +111,500 0.72% 6,159,037
2016-11-22 2016-11-18 9.800 510,625 -11,000 0.59% 5,004,125
2016-11-21 2016-11-17 9.200 521,625 +14,500 0.60% 4,798,950
2016-11-18 2016-11-16 10.000 507,125 +8,500 0.58% 5,071,250
2016-11-17 2016-11-15 10.000 498,625 +62,950 0.57% 4,986,250
2016-11-16 2016-11-14 9.100 435,675 -62,000 0.50% 3,964,642
2016-11-15 2016-11-11 4.960 497,675 +10,000 0.57% 2,468,468
2016-11-14 2016-11-10 5.000 487,675 +4,000 0.56% 2,438,375
2016-11-11 2016-11-09 4.960 483,675 +29,000 0.56% 2,399,028
2016-11-10 2016-11-08 5.200 454,675 -10,000 0.52% 2,364,310
2016-11-09 2016-11-07 5.100 464,675 -22,500 0.53% 2,369,842
2016-11-07 2016-11-03 4.960 487,175 +6,000 0.56% 2,416,388
2016-11-03 2016-11-01 5.000 481,175 +10,000 0.55% 2,405,875
2016-11-02 2016-10-31 5.000 471,175 -5,000 0.54% 2,355,875
2016-11-01 2016-10-28 5.000 476,175 +10,000 0.55% 2,380,875
2016-10-31 2016-10-27 5.000 466,175 +2,500 0.54% 2,330,875
2016-10-28 2016-10-26 5.000 463,675 +500 0.53% 2,318,375
2016-10-27 2016-10-25 5.000 463,175 -5,000 0.53% 2,315,875
2016-10-18 2016-10-14 5.000 468,175 +5,000 0.54% 2,340,875
2016-10-14 2016-10-12 5.100 463,175 +10,000 0.53% 2,362,192
2016-10-13 2016-10-11 5.100 453,175 +15,000 0.52% 2,311,192
2016-10-12 2016-10-07 5.300 438,175 -5,000 0.50% 2,322,327
2016-10-11 2016-10-06 5.100 443,175 +1,000 0.51% 2,260,192
2016-10-07 2016-10-05 5.100 442,175 -2,500 0.51% 2,255,092
2016-10-05 2016-10-03 5.000 444,675 -5,000 0.51% 2,223,375
2016-10-04 2016-09-30 5.000 449,675 -24,500 0.52% 2,248,375
2016-10-03 2016-09-29 4.960 474,175 +2,500 0.55% 2,351,908
2016-09-30 2016-09-28 4.940 471,675 +3,000 0.54% 2,330,074
2016-09-29 2016-09-27 5.000 468,675 +8,000 0.54% 2,343,375
2016-09-27 2016-09-23 5.100 460,675 +1,500 0.53% 2,349,442
2016-09-26 2016-09-22 5.200 459,175 -10,000 0.53% 2,387,710
2016-09-23 2016-09-21 5.200 469,175 +70,000 0.54% 2,439,710
2016-09-22 2016-09-20 5.100 399,175 +13,500 0.46% 2,035,792
2016-09-20 2016-09-15 5.100 385,675 +30,500 0.44% 1,966,942
2016-09-15 2016-09-13 5.600 355,175 +500 0.41% 1,988,980
2016-09-13 2016-09-09 5.900 354,675 -2,500 0.41% 2,092,582
2016-09-08 2016-09-06 5.800 357,175 -9,000 0.41% 2,071,615
2016-09-06 2016-09-02 5.700 366,175 -2,500 0.42% 2,087,197
2016-09-05 2016-09-01 5.400 368,675 +10,500 0.42% 1,990,845
2016-09-02 2016-08-31 5.500 358,175 +13,000 0.41% 1,969,962
2016-09-01 2016-08-30 6.000 345,175 -2,500 0.40% 2,071,050
2016-08-31 2016-08-29 5.500 347,675 +2,500 0.40% 1,912,212
2016-08-30 2016-08-26 5.500 345,175 +500 0.40% 1,898,462
2016-08-29 2016-08-25 5.800 344,675 -16,500 0.40% 1,999,115
2016-08-22 2016-08-18 5.100 361,175 -6,000 0.42% 1,841,992
2016-08-19 2016-08-17 5.000 367,175 +6,000 0.42% 1,835,875
2016-08-18 2016-08-16 5.100 361,175 +2,000 0.42% 1,841,992
2016-08-17 2016-08-15 5.200 359,175 +4,000 0.41% 1,867,710
2016-08-16 2016-08-12 5.300 355,175 -10,500 0.41% 1,882,427
2016-08-12 2016-08-10 5.000 365,675 +2,000 0.42% 1,828,375
2016-08-10 2016-08-08 5.000 363,675 +6,000 0.42% 1,818,375
2016-08-09 2016-08-05 5.100 357,675 +500 0.41% 1,824,142
2016-08-08 2016-08-04 5.200 357,175 -4,500 0.41% 1,857,310
2016-08-05 2016-08-03 4.820 361,675 +15,000 0.42% 1,743,273
2016-08-03 2016-07-29 4.960 346,675 -7,000 0.40% 1,719,508
2016-08-01 2016-07-28 5.200 353,675 +5,000 0.41% 1,839,110
2016-07-28 2016-07-26 5.700 348,675 +10,500 0.40% 1,987,447
2016-07-27 2016-07-25 5.200 338,175 +8,000 0.39% 1,758,510
2016-07-26 2016-07-22 5.700 330,175 -496,250 0.38% 1,881,997
2016-07-19 2016-07-15 4.500 826,425 +36,000 0.95% 3,718,912
2016-07-14 2016-07-12 4.140 790,425 -150 0.91% 3,272,359
2016-07-13 2016-07-11 4.100 790,575 +32,000 0.91% 3,241,357
2016-07-12 2016-07-08 4.300 758,575 +15,000 0.87% 3,261,872
2016-07-08 2016-07-06 4.100 743,575 -350 0.86% 3,048,657
2016-07-05 2016-06-30 4.320 743,925 -200 0.86% 3,213,756
2016-07-04 2016-06-29 4.380 744,125 +27,000 0.86% 3,259,267
2016-06-30 2016-06-28 4.240 717,125 +5,850 0.83% 3,040,610
2016-06-29 2016-06-27 4.280 711,275 +15,150 0.82% 3,044,257
2016-06-28 2016-06-24 4.200 696,125 +20,000 0.80% 2,923,725
2016-06-27 2016-06-23 4.440 676,125 +109,000 0.78% 3,001,995
2016-06-24 2016-06-22 4.560 567,125 +5,000 0.65% 2,586,090
2016-06-23 2016-06-21 4.680 562,125 +10,000 0.65% 2,630,745
2016-06-21 2016-06-17 4.840 552,125 +14,900 0.64% 2,672,285
2016-06-16 2016-06-14 4.940 537,225 +100,000 0.62% 2,653,891
2016-06-15 2016-06-13 4.800 437,225 +5,000 0.50% 2,098,680
2016-06-13 2016-06-08 5.400 432,225 +79,250 0.50% 2,334,015
2016-06-07 2016-06-03 5.400 352,975 +1,750 0.41% 1,906,065
2016-06-06 2016-06-02 5.400 351,225 +29,500 0.40% 1,896,615
2016-06-03 2016-06-01 5.600 321,725 -41,500 0.37% 1,801,660
2016-06-02 2016-05-31 5.600 363,225 +800 0.42% 2,034,060
2016-05-31 2016-05-27 5.600 362,425 -1,100 0.42% 2,029,580
2016-05-30 2016-05-26 5.800 363,525 +43,100 0.42% 2,108,445
2016-05-27 2016-05-25 6.000 320,425 -500 0.37% 1,922,550
2016-05-26 2016-05-24 5.800 320,925 -3,000 0.37% 1,861,365
2016-05-25 2016-05-23 5.800 323,925 +56,500 0.37% 1,878,765
2016-05-24 2016-05-20 6.000 267,425 -46,000 0.31% 1,604,550
2016-05-23 2016-05-19 6.200 313,425 +3,250 0.36% 1,943,235
2016-05-20 2016-05-18 5.600 310,175 +41,500 0.36% 1,736,980
2016-05-19 2016-05-17 6.200 268,675 -300 0.31% 1,665,785
2016-05-18 2016-05-16 6.400 268,975 +2,500 0.31% 1,721,440
2016-05-17 2016-05-13 6.400 266,475 +10,350 0.31% 1,705,440
2016-05-16 2016-05-12 7.000 256,125 +10,050 0.29% 1,792,875
2016-05-13 2016-05-11 7.200 246,075 -2,000 0.28% 1,771,740
2016-05-11 2016-05-09 7.200 248,075 +18,000 0.29% 1,786,140
2016-05-10 2016-05-06 7.800 230,075 -17,400 0.26% 1,794,585
2016-05-09 2016-05-05 6.600 247,475 -40,750 0.28% 1,633,335
2016-05-06 2016-05-04 6.800 288,225 +53,500 0.33% 1,959,930
2016-05-04 2016-04-29 8.600 234,725 -1,750 0.27% 2,018,635
2016-05-03 2016-04-28 8.800 236,475 -4,000 0.27% 2,080,980
2016-04-29 2016-04-27 8.600 240,475 +4,000 0.28% 2,068,085
2016-04-28 2016-04-26 8.800 236,475 +5,100 0.27% 2,080,980
2016-04-26 2016-04-22 9.200 231,375 -48,000 0.27% 2,128,650
2016-04-25 2016-04-21 9.400 279,375 +74,000 0.32% 2,626,125
2016-04-22 2016-04-20 10.000 205,375 +27,000 0.24% 2,053,750
2016-04-21 2016-04-19 10.800 178,375 -43,500 0.21% 1,926,450
2016-04-20 2016-04-18 9.600 221,875 +50,500 0.26% 2,130,000
2016-04-18 2016-04-14 9.200 171,375 +500 0.20% 1,576,650
2016-04-15 2016-04-13 9.800 170,875 -3,050 0.20% 1,674,575
2016-04-13 2016-04-11 10.000 173,925 +4,800 0.20% 1,739,250
2016-04-12 2016-04-08 12.000 169,125 +15,050 0.19% 2,029,500
2016-04-05 2016-03-31 11.000 154,075 -900 0.18% 1,694,825
2016-03-31 2016-03-29 11.000 154,975 -6,500 0.18% 1,704,725
2016-03-30 2016-03-24 12.400 161,475 +12,000 0.19% 2,002,290
2016-03-29 2016-03-23 13.200 149,475 +500 0.17% 1,973,070
2016-03-23 2016-03-21 13.600 148,975 -1,250 0.17% 2,026,060
2016-03-22 2016-03-18 13.000 150,225 -1,000 0.17% 1,952,925
2016-03-18 2016-03-16 13.200 151,225 +5,000 0.17% 1,996,170
2016-03-15 2016-03-11 15.000 146,225 +10,000 0.17% 2,193,375
2016-03-08 2016-03-04 16.200 136,225 +200 0.78% 2,206,845
2016-02-29 2016-02-25 14.800 136,025 +2,500 0.78% 2,013,170
2015-12-18 2015-12-16 18.200 133,525 -600 0.77% 2,430,155
2015-12-16 2015-12-14 17.400 134,125 -1,300 0.77% 2,333,775
2015-12-15 2015-12-11 17.800 135,425 +2,500 0.78% 2,410,565
2015-12-14 2015-12-10 18.000 132,925 +1,350 0.76% 2,392,650
2015-12-07 2015-12-03 18.600 131,575 +2,500 0.75% 2,447,295
2015-12-01 2015-11-27 19.000 129,075 +500 0.74% 2,452,425
2015-11-25 2015-11-23 19.600 128,575 +750 0.74% 2,520,070
2015-11-12 2015-11-10 20.200 127,825 +2,500 0.73% 2,582,065
2015-11-10 2015-11-06 19.400 125,325 +1,250 0.72% 2,431,305
2015-11-09 2015-11-05 19.600 124,075 +5,000 0.71% 2,431,870
2015-10-28 2015-10-26 19.000 119,075 +500 0.68% 2,262,425
2015-09-10 2015-09-08 18.000 118,575 -900 0.68% 2,134,350
2015-09-07 2015-09-02 17.600 119,475 -750 0.69% 2,102,760
2015-08-28 2015-08-26 18.400 120,225 +750 0.69% 2,212,140
2015-08-26 2015-08-24 18.200 119,475 +3,250 0.69% 2,174,445
2015-08-25 2015-08-21 20.800 116,225 -1,700 0.67% 2,417,480
2015-08-24 2015-08-20 21.000 117,925 +1,000 0.68% 2,476,425
2015-08-12 2015-08-10 23.000 116,925 -100 0.67% 2,689,275
2015-07-29 2015-07-27 23.200 117,025 -500 0.67% 2,714,980
2015-07-27 2015-07-23 24.800 117,525 +50 0.67% 2,914,620
2015-07-21 2015-07-17 25.200 117,475 +500 0.67% 2,960,370
2015-07-20 2015-07-16 24.000 116,975 +4,000 0.67% 2,807,400
2015-07-15 2015-07-13 26.400 112,975 +1,150 0.65% 2,982,540
2015-07-14 2015-07-10 24.800 111,825 -500 0.64% 2,773,260
2015-07-13 2015-07-09 23.400 112,325 -500 0.64% 2,628,405
2015-07-10 2015-07-08 17.400 112,825 -500 0.65% 1,963,155
2015-07-09 2015-07-07 21.600 113,325 +850 0.65% 2,447,820
2015-07-08 2015-07-06 25.200 112,475 +750 0.65% 2,834,370
2015-07-07 2015-07-03 29.600 111,725 -1,800 0.64% 3,307,060
2015-07-06 2015-07-02 32.400 113,525 -14,200 0.65% 3,678,210
2015-07-03 2015-06-30 34.600 127,725 +350 0.73% 4,419,285
2015-07-02 2015-06-29 34.400 127,375 +500 0.73% 4,381,700
2015-06-30 2015-06-26 35.200 126,875 -500 0.73% 4,466,000
2015-06-26 2015-06-24 36.400 127,375 -1,600 0.73% 4,636,450
2015-06-25 2015-06-23 34.000 128,975 +1,000 0.74% 4,385,150
2015-06-24 2015-06-22 34.000 127,975 +550 0.73% 4,351,150
2015-06-22 2015-06-18 36.200 127,425 +5,000 0.73% 4,612,785
2015-06-18 2015-06-16 36.000 122,425 +2,100 0.70% 4,407,300
2015-06-16 2015-06-12 35.000 120,325 +1,750 0.69% 4,211,375
2015-06-11 2015-06-09 36.800 118,575 +500 0.68% 4,363,560
2015-06-10 2015-06-08 39.200 118,075 -4,000 0.68% 4,628,540
2015-06-09 2015-06-05 38.600 122,075 -1,450 0.70% 4,712,095
2015-06-08 2015-06-04 40.000 123,525 +750 0.71% 4,941,000
2015-06-05 2015-06-03 43.600 122,775 -11,055 0.70% 5,352,990
2015-06-04 2015-06-02 43.600 133,830 +1,850 0.77% 5,834,988
2015-06-03 2015-06-01 46.400 131,980 +8,650 0.76% 6,123,872
2015-06-02 2015-05-29 36.800 123,330 -1,050 0.71% 4,538,544
2015-06-01 2015-05-28 37.800 124,380 -8,950 0.71% 4,701,564
2015-05-29 2015-05-27 38.200 133,330 -31,350 0.77% 5,093,206
2015-05-28 2015-05-26 29.200 164,680 -1,800 0.94% 4,808,656
2015-05-27 2015-05-22 25.400 166,480 -2,500 0.96% 4,228,592
2015-05-26 2015-05-21 24.800 168,980 -1,400 0.97% 4,190,704
2015-05-21 2015-05-19 25.600 170,380 -2,500 0.98% 4,361,728
2015-05-18 2015-05-14 25.200 172,880 -2,900 0.99% 4,356,576
2015-05-15 2015-05-13 24.200 175,780 +500 1.01% 4,253,876
2015-05-13 2015-05-11 26.000 175,280 +5,000 1.01% 4,557,280
2015-05-12 2015-05-08 26.200 170,280 -600 0.98% 4,461,336
2015-05-11 2015-05-07 25.600 170,880 +3,350 0.98% 4,374,528
2015-05-07 2015-05-05 27.400 167,530 -500 0.96% 4,590,322
2015-05-06 2015-05-04 27.800 168,030 -4,250 0.96% 4,671,234
2015-05-05 2015-04-30 27.400 172,280 -10,500 0.99% 4,720,472
2015-05-04 2015-04-29 27.000 182,780 +1,000 1.05% 4,935,060
2015-04-30 2015-04-28 27.000 181,780 +250 1.04% 4,908,060
2015-04-29 2015-04-27 24.400 181,530 +200 1.04% 4,429,332
2015-04-27 2015-04-23 24.800 181,330 -3,050 1.04% 4,496,984
2015-04-22 2015-04-20 21.800 184,380 +4,800 1.06% 4,019,484
2015-04-21 2015-04-17 24.600 179,580 -4,750 1.03% 4,417,668
2015-04-20 2015-04-16 23.800 184,330 -500 1.06% 4,387,054
2015-04-17 2015-04-15 24.000 184,830 -1,500 1.06% 4,435,920
2015-04-15 2015-04-13 22.200 186,330 -250 1.07% 4,136,526
2015-04-14 2015-04-10 21.200 186,580 -6,650 1.07% 3,955,496
2015-04-10 2015-04-08 20.200 193,230 -2,000 1.11% 3,903,246
2015-04-09 2015-04-02 19.800 195,230 +250 1.12% 3,865,554
2015-04-02 2015-03-31 20.200 194,980 +800 1.12% 3,938,596
2015-03-31 2015-03-27 22.200 194,180 -1,600 1.11% 4,310,796
2015-03-26 2015-03-24 20.800 195,780 -100 1.12% 4,072,224
2015-03-25 2015-03-23 20.200 195,880 -1,000 1.12% 3,956,776
2015-03-19 2015-03-17 19.600 196,880 -800 1.13% 3,858,848
2015-03-13 2015-03-11 18.800 197,680 -1,000 1.13% 3,716,384
2015-03-12 2015-03-10 18.600 198,680 -400 1.14% 3,695,448
2015-03-09 2015-03-05 18.800 199,080 +400 1.14% 3,742,704
2015-02-25 2015-02-23 18.600 198,680 +100 1.14% 3,695,448
2015-02-13 2015-02-11 18.600 198,580 +500 1.14% 3,693,588
2015-01-30 2015-01-28 18.800 198,080 +700 1.14% 3,723,904
2015-01-29 2015-01-27 18.400 197,380 +550 1.13% 3,631,792
2015-01-26 2015-01-22 19.000 196,830 +2,350 1.13% 3,739,770
2015-01-22 2015-01-20 19.000 194,480 -2,300 1.12% 3,695,120
2015-01-21 2015-01-19 19.000 196,780 +2,950 1.13% 3,738,820
2015-01-13 2015-01-09 19.200 193,830 +1,250 1.11% 3,721,536
2015-01-12 2015-01-08 19.400 192,580 +4,500 1.10% 3,736,052
2015-01-09 2015-01-07 18.800 188,080 +1,000 1.08% 3,535,904
2015-01-07 2015-01-05 18.000 187,080 +50 1.07% 3,367,440
2015-01-06 2015-01-02 18.000 187,030 -400 1.07% 3,366,540
2015-01-05 2014-12-31 18.000 187,430 -600 1.08% 3,373,740
2014-12-17 2014-12-15 18.400 188,030 +3,800 1.08% 3,459,752
2014-12-16 2014-12-12 18.800 184,230 -500 1.06% 3,463,524
2014-12-15 2014-12-11 18.600 184,730 +500 1.06% 3,435,978
2014-12-11 2014-12-09 18.200 184,230 +500 1.06% 3,352,986
2014-12-10 2014-12-08 18.800 183,730 +250 1.05% 3,454,124
2014-12-09 2014-12-05 19.200 183,480 +50 1.05% 3,522,816
2014-12-03 2014-12-01 20.000 183,430 +1,000 1.05% 3,668,600
2014-11-28 2014-11-26 20.200 182,430 +1,000 1.05% 3,685,086
2014-11-26 2014-11-24 20.200 181,430 -250 1.04% 3,664,886
2014-11-25 2014-11-21 20.400 181,680 +6,000 1.04% 3,706,272
2014-11-24 2014-11-20 20.200 175,680 +2,000 1.01% 3,548,736
2014-11-21 2014-11-19 20.000 173,680 -250 1.00% 3,473,600
2014-11-20 2014-11-18 19.400 173,930 -1,000 1.00% 3,374,242
2014-11-18 2014-11-14 19.600 174,930 -250 1.00% 3,428,628
2014-11-13 2014-11-11 20.000 175,180 -700 1.01% 3,503,600
2014-11-10 2014-11-06 19.800 175,880 +2,000 1.01% 3,482,424
2014-11-05 2014-11-03 19.800 173,880 -1,250 1.00% 3,442,824
2014-10-27 2014-10-23 20.200 175,130 +500 1.00% 3,537,626
2014-10-24 2014-10-22 20.200 174,630 +500 1.00% 3,527,526
2014-10-22 2014-10-20 20.400 174,130 -1,000 1.00% 3,552,252
2014-10-20 2014-10-16 20.200 175,130 +500 1.00% 3,537,626
2014-10-17 2014-10-15 20.400 174,630 +2,400 1.00% 3,562,452
2014-10-15 2014-10-13 21.400 172,230 +2,000 0.99% 3,685,722
2014-10-10 2014-10-08 20.400 170,230 +2,500 0.98% 3,472,692
2014-10-09 2014-10-07 20.800 167,730 -900 0.96% 3,488,784
2014-10-08 2014-10-06 20.600 168,630 +1,000 0.97% 3,473,778
2014-10-07 2014-10-03 20.400 167,630 +500 0.96% 3,419,652
2014-10-06 2014-09-30 20.600 167,130 -100 0.96% 3,442,878
2014-09-25 2014-09-23 23.200 167,230 +3,750 0.96% 3,879,736
2014-09-24 2014-09-22 23.000 163,480 +250 0.94% 3,760,040
2014-09-16 2014-09-12 24.000 163,230 +7,600 0.94% 3,917,520
2014-09-15 2014-09-11 22.000 155,630 +1,000 0.89% 3,423,860
2014-09-12 2014-09-10 22.200 154,630 +1,900 0.89% 3,432,786
2014-09-11 2014-09-08 22.200 152,730 +150 0.88% 3,390,606
2014-09-05 2014-09-03 22.200 152,580 +3,650 0.88% 3,387,276
2014-09-03 2014-09-01 22.200 148,930 +600 0.85% 3,306,246
2014-08-28 2014-08-26 22.600 148,330 +1,650 0.85% 3,352,258
2014-08-22 2014-08-20 23.000 146,680 -1,950 0.84% 3,373,640
2014-08-21 2014-08-19 23.000 148,630 +1,950 0.85% 3,418,490
2014-08-20 2014-08-18 23.800 146,680 -250 0.84% 3,490,984
2014-08-19 2014-08-15 24.200 146,930 -500 0.84% 3,555,706
2014-08-15 2014-08-13 23.600 147,430 -1,450 0.85% 3,479,348
2014-08-14 2014-08-12 22.800 148,880 -1,200 0.85% 3,394,464
2014-08-13 2014-08-11 21.600 150,080 +1,500 0.86% 3,241,728
2014-08-11 2014-08-07 21.800 148,580 +600 0.85% 3,239,044
2014-08-07 2014-08-05 23.200 147,980 -4,150 0.85% 3,433,136
2014-08-05 2014-08-01 21.200 152,130 +650 0.87% 3,225,156
2014-08-04 2014-07-31 21.400 151,480 -1,650 0.87% 3,241,672
2014-08-01 2014-07-30 22.000 153,130 -100 0.88% 3,368,860
2014-07-31 2014-07-29 22.200 153,230 +850 0.88% 3,401,706
2014-07-30 2014-07-28 21.000 152,380 -1,550 0.87% 3,199,980
2014-07-29 2014-07-25 22.400 153,930 +200 0.88% 3,448,032
2014-07-21 2014-07-17 18.000 153,730 +1,750 0.88% 2,767,140
2014-07-18 2014-07-16 18.200 151,980 +250 0.87% 2,766,036
2014-07-11 2014-07-09 18.000 151,730 +400 0.87% 2,731,140
2014-07-09 2014-07-07 18.400 151,330 -550 0.87% 2,784,472
2014-07-08 2014-07-04 18.400 151,880 +200 0.87% 2,794,592
2014-06-23 2014-06-19 18.000 151,680 +1,000 0.87% 2,730,240
2014-06-10 2014-06-06 17.800 150,680 +2,750 0.86% 2,682,104
2014-05-20 2014-05-16 18.200 147,930 +500 0.85% 2,692,326
2014-04-15 2014-04-11 20.000 147,430 -400 0.85% 2,948,600
2014-04-11 2014-04-09 20.000 147,830 -1,500 0.85% 2,956,600
2014-04-03 2014-04-01 20.200 149,330 -200 0.86% 3,016,466
2014-04-02 2014-03-31 20.400 149,530 +1,250 0.86% 3,050,412
2014-04-01 2014-03-28 21.000 148,280 -1,300 0.85% 3,113,880
2014-03-24 2014-03-20 21.200 149,580 -1,000 0.86% 3,171,096
2014-03-21 2014-03-19 20.200 150,580 -500 0.86% 3,041,716
2014-03-19 2014-03-17 20.000 151,080 -1,500 0.87% 3,021,600
2014-03-14 2014-03-12 20.800 152,580 +650 0.88% 3,173,664
2014-03-11 2014-03-07 21.000 151,930 -800 0.87% 3,190,530
2014-03-10 2014-03-06 20.600 152,730 +350 0.88% 3,146,238
2014-02-24 2014-02-20 21.400 152,380 -500 0.87% 3,260,932
2014-02-21 2014-02-19 20.800 152,880 +150 0.88% 3,179,904
2014-02-20 2014-02-18 21.200 152,730 +500 0.88% 3,237,876
2014-02-12 2014-02-10 20.200 152,230 -1,000 0.87% 3,075,046
2014-02-11 2014-02-07 20.600 153,230 -750 0.88% 3,156,538
2014-02-10 2014-02-06 20.400 153,980 +250 0.88% 3,141,192
2014-02-07 2014-02-05 20.400 153,730 +1,000 0.88% 3,136,092
2014-02-06 2014-02-04 20.800 152,730 -1,000 0.88% 3,176,784
2014-01-27 2014-01-23 21.200 153,730 -600 0.88% 3,259,076
2014-01-24 2014-01-22 23.600 154,330 -50 0.89% 3,642,188
2014-01-17 2014-01-15 20.000 154,380 +50 0.89% 3,087,600
2014-01-15 2014-01-13 19.800 154,330 +100 0.89% 3,055,734
2014-01-13 2014-01-09 19.600 154,230 +50 0.88% 3,022,908
2014-01-09 2014-01-07 20.400 154,180 +500 0.88% 3,145,272
2014-01-08 2014-01-06 20.000 153,680 +350 0.88% 3,073,600
2013-12-23 2013-12-19 19.600 153,330 +400 0.88% 3,005,268
2013-12-19 2013-12-17 21.600 152,930 +2,100 0.88% 3,303,288
2013-12-12 2013-12-10 21.600 150,830 +700 0.87% 3,257,928
2013-12-10 2013-12-06 22.200 150,130 +1,000 0.86% 3,332,886
2013-12-09 2013-12-05 22.400 149,130 +500 0.86% 3,340,512
2013-11-13 2013-11-11 22.600 148,630 +1,150 0.85% 3,359,038
2013-11-07 2013-11-05 23.000 147,480 +1,000 0.85% 3,392,040
2013-11-06 2013-11-04 23.600 146,480 -1,000 0.84% 3,456,928
2013-11-04 2013-10-31 24.000 147,480 +250 0.85% 3,539,520
2013-11-01 2013-10-30 22.800 147,230 +500 0.84% 3,356,844
2013-10-31 2013-10-29 23.000 146,730 +100 0.84% 3,374,790
2013-10-29 2013-10-25 24.000 146,630 -500 0.84% 3,519,120
2013-10-28 2013-10-24 25.200 147,130 -15,100 0.84% 3,707,676
2013-10-25 2013-10-23 21.200 162,230 +9,850 0.93% 3,439,276
2013-10-24 2013-10-22 18.800 152,380 +500 0.87% 2,864,744
2013-10-23 2013-10-21 18.600 151,880 +800 0.87% 2,824,968
2013-10-21 2013-10-17 18.600 151,080 -2,750 0.87% 2,810,088
2013-10-09 2013-10-07 18.800 153,830 +150 0.88% 2,892,004
2013-09-24 2013-09-19 18.600 153,680 +2,500 0.88% 2,858,448
2013-09-11 2013-09-09 20.400 151,180 +100 0.87% 3,084,072
2013-09-05 2013-09-03 20.000 151,080 -850 0.87% 3,021,600
2013-08-23 2013-08-21 20.000 151,930 +800 0.87% 3,038,600
2013-08-16 2013-08-13 20.800 151,130 -2,500 0.87% 3,143,504
2013-08-02 2013-07-31 19.800 153,630 -2,000 0.88% 3,041,874
2013-07-31 2013-07-29 18.200 155,630 +1,750 0.89% 2,832,466
2013-07-08 2013-07-04 19.200 153,880 +3,000 0.88% 2,954,496
2013-06-19 2013-06-17 21.800 150,880 -250 0.87% 3,289,184
2013-06-07 2013-06-05 21.800 151,130 +1,000 0.87% 3,294,634
2013-06-06 2013-06-04 22.000 150,130 +250 0.86% 3,302,860
2013-06-05 2013-06-03 22.200 149,880 +4,000 0.86% 3,327,336
2013-06-04 2013-05-31 22.600 145,880 +500 0.84% 3,296,888
2013-06-03 2013-05-30 22.400 145,380 -500 0.83% 3,256,512
2013-05-30 2013-05-28 22.600 145,880 -1,900 0.84% 3,296,888
2013-05-28 2013-05-24 22.000 147,780 +1,500 0.85% 3,251,160
2013-05-23 2013-05-21 22.200 146,280 -550 0.84% 3,247,416
2013-05-22 2013-05-20 22.400 146,830 +4,250 0.84% 3,288,992
2013-05-14 2013-05-10 22.600 142,580 -450 0.82% 3,222,308
2013-05-10 2013-05-08 22.400 143,030 +1,600 0.82% 3,203,872
2013-05-09 2013-05-07 22.000 141,430 +15,000 0.81% 3,111,460
2013-05-08 2013-05-06 22.400 126,430 +900 0.73% 2,832,032
2013-05-07 2013-05-03 22.800 125,530 -1,350 0.72% 2,862,084
2013-05-03 2013-04-30 21.200 126,880 -750 0.73% 2,689,856
2013-04-29 2013-04-25 20.800 127,630 +1,350 0.73% 2,654,704
2013-04-26 2013-04-24 21.200 126,280 +1,050 0.72% 2,677,136
2013-04-19 2013-04-17 21.000 125,230 -100 0.72% 2,629,830
2013-04-18 2013-04-16 21.000 125,330 +500 0.72% 2,631,930
2013-04-16 2013-04-12 21.800 124,830 +1,000 0.72% 2,721,294
2013-04-09 2013-04-05 22.400 123,830 -650 0.71% 2,773,792
2013-04-08 2013-04-03 23.000 124,480 +1,500 0.71% 2,863,040
2013-03-28 2013-03-26 23.200 122,980 +700 0.71% 2,853,136
2013-03-27 2013-03-25 23.600 122,280 +1,000 0.70% 2,885,808
2013-03-21 2013-03-19 24.200 121,280 +650 0.70% 2,934,976
2013-03-20 2013-03-18 24.000 120,630 -1,100 0.69% 2,895,120
2013-03-15 2013-03-13 23.000 121,730 +1,250 0.70% 2,799,790
2013-03-13 2013-03-11 24.400 120,480 +5,850 0.69% 2,939,712
2013-03-11 2013-03-07 22.600 114,630 +500 0.66% 2,590,638
2013-03-08 2013-03-06 22.800 114,130 +500 0.65% 2,602,164
2013-03-07 2013-03-05 22.600 113,630 +250 0.65% 2,568,038
2013-03-05 2013-03-01 23.800 113,380 +250 0.65% 2,698,444
2013-03-04 2013-02-28 24.200 113,130 -1,000 0.65% 2,737,746
2013-03-01 2013-02-27 24.400 114,130 +500 0.65% 2,784,772
2013-02-28 2013-02-26 23.800 113,630 +2,000 0.65% 2,704,394
2013-02-27 2013-02-25 24.000 111,630 +850 0.64% 2,679,120
2013-02-25 2013-02-21 25.800 110,780 -100 0.64% 2,858,124
2013-02-22 2013-02-20 25.800 110,880 +500 0.64% 2,860,704
2013-02-21 2013-02-19 26.200 110,380 +1,350 0.63% 2,891,956
2013-02-20 2013-02-18 27.400 109,030 +400 0.63% 2,987,422
2013-02-19 2013-02-15 27.200 108,630 -1,000 0.62% 2,954,736
2013-02-18 2013-02-14 28.000 109,630 -450 0.63% 3,069,640
2013-02-15 2013-02-08 29.800 110,080 +6,000 0.63% 3,280,384
2013-02-14 2013-02-07 30.000 104,080 +3,550 0.60% 3,122,400
2013-02-08 2013-02-06 30.536 100,530 -76,486 0.58% 3,069,755
2013-02-07 2013-02-05 31.607 177,016 -2,333 0.54% 5,594,970
2013-02-06 2013-02-04 32.679 179,349 +3,920 0.55% 5,860,869
2013-02-05 2013-02-01 31.607 175,429 +2,333 0.54% 5,544,809
2013-02-04 2013-01-31 31.071 173,096 +280 0.53% 5,378,340
2013-01-31 2013-01-29 33.214 172,816 -467 0.53% 5,739,960
2013-01-29 2013-01-25 26.679 173,283 +2,054 0.53% 4,622,943
2013-01-28 2013-01-24 26.786 171,229 +840 0.53% 4,586,491
2013-01-24 2013-01-22 27.321 170,389 +1,680 0.52% 4,655,271
2013-01-23 2013-01-21 27.321 168,709 +1,866 0.52% 4,609,371
2013-01-22 2013-01-18 27.321 166,843 -1,400 0.51% 4,558,389
2013-01-21 2013-01-17 27.857 168,243 -1,026 0.52% 4,686,769
2013-01-18 2013-01-16 26.250 169,269 -934 0.52% 4,443,311
2013-01-14 2013-01-10 25.714 170,203 +2,334 0.52% 4,376,649
2013-01-11 2013-01-09 26.357 167,869 +466 0.52% 4,424,547
2013-01-08 2013-01-04 23.786 167,403 -3,640 0.51% 3,981,800
2013-01-04 2013-01-02 23.143 171,043 -933 0.53% 3,958,424
2013-01-03 2012-12-31 21.536 171,976 +1,400 0.53% 3,703,626
2012-12-28 2012-12-24 21.750 170,576 +2,613 0.52% 3,710,028
2012-12-27 2012-12-20 21.857 167,963 +3,734 0.52% 3,671,191
2012-12-21 2012-12-19 22.179 164,229 -1,774 0.50% 3,642,365
2012-12-14 2012-12-12 21.214 166,003 +467 0.51% 3,521,635
2012-12-13 2012-12-11 21.000 165,536 +3,733 0.51% 3,476,256
2012-11-26 2012-11-22 21.107 161,803 -1,866 0.50% 3,415,199
2012-11-14 2012-11-12 21.857 163,669 +840 0.50% 3,577,337
2012-11-12 2012-11-08 22.393 162,829 -1,400 0.50% 3,646,207
2012-10-29 2012-10-25 21.857 164,229 +653 0.50% 3,589,577
2012-10-22 2012-10-18 20.786 163,576 +1,027 0.50% 3,400,044
2012-10-19 2012-10-17 20.357 162,549 +1,120 0.50% 3,309,033
2012-10-17 2012-10-15 20.357 161,429 +933 0.50% 3,286,233
2012-10-12 2012-10-10 20.464 160,496 +1,867 0.49% 3,284,436
2012-08-30 2012-08-28 20.357 158,629 +4,666 0.49% 3,229,233
2012-08-08 2012-08-06 20.786 153,963 +467 0.47% 3,200,231
2012-07-19 2012-07-17 20.679 153,496 -1,307 0.47% 3,174,078
2012-07-17 2012-07-13 21.321 154,803 +2,334 0.48% 3,300,621
2012-07-06 2012-07-04 23.357 152,469 +1,866 0.47% 3,561,240
2012-06-28 2012-06-26 25.071 150,603 +374 0.46% 3,775,832
2012-06-26 2012-06-22 25.821 150,229 -1,120 0.46% 3,879,127
2012-06-11 2012-06-07 27.321 151,349 -4,667 0.47% 4,135,071
2012-05-30 2012-05-28 26.786 156,016 -1,400 0.48% 4,179,000
2012-05-22 2012-05-18 26.786 157,416 -1,400 0.48% 4,216,500
2012-05-09 2012-05-07 26.250 158,816 -1,120 0.49% 4,168,920
2012-04-13 2012-04-11 26.250 159,936 -1,867 0.49% 4,198,320
2012-04-03 2012-03-30 24.964 161,803 +1,867 0.50% 4,039,296
2012-03-22 2012-03-20 29.464 159,936 -933 0.49% 4,712,400
2012-03-15 2012-03-13 28.929 160,869 -560 0.49% 4,653,710
2012-03-13 2012-03-09 27.857 161,429 +1,213 0.50% 4,496,951
2012-03-12 2012-03-08 27.321 160,216 -2,053 0.49% 4,377,330
2012-03-01 2012-02-28 25.821 162,269 -1,027 0.50% 4,190,017
2012-02-28 2012-02-24 26.143 163,296 -933 0.50% 4,269,024
2012-02-14 2012-02-10 24.857 164,229 +2,053 0.50% 4,082,264
2012-02-10 2012-02-08 25.286 162,176 +467 0.50% 4,100,736
2012-02-09 2012-02-07 24.750 161,709 -3,734 0.50% 4,002,298
2012-02-08 2012-02-06 24.000 165,443 -3,266 0.51% 3,970,632
2012-02-07 2012-02-03 23.250 168,709 +3,640 0.52% 3,922,484
2012-01-27 2012-01-20 22.821 165,069 +746 0.51% 3,767,110
2012-01-20 2012-01-18 22.929 164,323 +934 0.51% 3,767,692
2012-01-19 2012-01-17 23.679 163,389 +933 0.50% 3,868,818
2012-01-18 2012-01-16 23.036 162,456 -933 0.50% 3,742,290
2012-01-16 2012-01-12 25.295 163,389 -18,121 0.50% 4,132,999
2012-01-10 2012-01-06 26.250 181,510 +3,142 0.50% 4,764,638
2012-01-06 2012-01-04 25.295 178,368 -1,257 0.49% 4,511,900
2012-01-05 2012-01-03 26.727 179,625 +1,572 0.49% 4,800,886
2011-12-20 2011-12-16 22.623 178,053 +5,762 0.49% 4,028,044
2011-12-07 2011-12-05 23.005 172,291 -3,667 0.47% 3,963,476
2011-12-05 2011-12-01 23.005 175,958 +5,762 0.48% 4,047,834
2011-12-02 2011-11-30 21.382 170,196 +1,047 0.47% 3,639,100
2011-11-29 2011-11-25 23.195 169,149 -523 0.46% 3,923,488
2011-11-24 2011-11-22 23.386 169,672 -1,048 0.46% 3,968,011
2011-11-22 2011-11-18 24.818 170,720 -3,457 0.47% 4,236,960
2011-11-18 2011-11-16 24.341 174,177 -12,048 0.48% 4,239,627
2011-11-16 2011-11-14 24.818 186,225 +524 0.51% 4,621,766
2011-11-15 2011-11-11 25.295 185,701 -3,457 0.51% 4,697,391
2011-11-14 2011-11-10 22.909 189,158 +2,095 0.52% 4,333,438
2011-11-11 2011-11-09 24.341 187,063 -2,305 0.51% 4,553,283
2011-11-10 2011-11-08 23.577 189,368 -6,181 0.52% 4,464,781
2011-11-08 2011-11-04 21.477 195,549 -523 0.54% 4,199,859
2011-11-07 2011-11-03 21.000 196,072 +1,885 0.54% 4,117,512
2011-11-04 2011-11-02 22.145 194,187 +1,991 0.53% 4,300,359
2011-11-03 2011-11-01 21.955 192,196 -3,457 0.53% 4,219,576
2011-11-02 2011-10-31 24.341 195,653 -943 0.54% 4,762,372
2011-11-01 2011-10-28 21.286 196,596 -2,829 0.54% 4,184,814
2011-10-31 2011-10-27 19.282 199,425 -15,085 0.55% 3,845,277
2011-10-28 2011-10-26 18.805 214,510 +3,771 0.59% 4,033,763
2011-10-27 2011-10-25 19.282 210,739 -838 0.58% 4,063,431
2011-10-26 2011-10-24 19.186 211,577 +1,676 0.58% 4,059,393
2011-10-25 2011-10-21 18.995 209,901 -1,048 0.57% 3,987,165
2011-10-24 2011-10-20 18.518 210,949 -3,352 0.57% 3,906,392
2011-10-21 2011-10-19 18.232 214,301 +524 0.58% 3,907,097
2011-10-20 2011-10-18 17.659 213,777 +1,990 0.57% 3,775,107
2011-10-19 2011-10-17 18.805 211,787 +19,277 0.57% 3,982,558
2011-10-18 2011-10-14 17.277 192,510 +2,933 0.51% 3,326,048
2011-10-17 2011-10-13 18.041 189,577 +4,505 0.50% 3,420,141
2011-10-14 2011-10-12 17.945 185,072 +1,676 0.49% 3,321,201
2011-10-13 2011-10-11 17.659 183,396 -1,572 0.49% 3,238,607
2011-10-12 2011-10-10 17.659 184,968 -1,571 0.49% 3,266,367
2011-10-11 2011-10-07 18.709 186,539 +4,714 0.49% 3,489,975
2011-10-10 2011-10-06 17.182 181,825 -209 0.48% 3,124,084
2011-10-07 2011-10-04 16.323 182,034 -4,924 0.48% 2,971,291
2011-10-04 2011-09-30 18.423 186,958 +1,048 0.49% 3,444,276
2011-10-03 2011-09-28 19.950 185,910 +2,095 0.49% 3,708,905
2011-09-26 2011-09-22 21.955 183,815 -3,562 0.48% 4,035,575
2011-09-23 2011-09-21 23.386 187,377 -1,362 0.49% 4,382,067
2011-09-19 2011-09-15 23.100 188,739 +5,762 0.49% 4,359,871
2011-09-15 2011-09-12 23.864 182,977 +314 0.48% 4,366,497
2011-09-09 2011-09-07 26.250 182,663 +1,048 0.48% 4,794,904
2011-09-01 2011-08-30 27.205 181,615 -524 0.47% 4,940,754
2011-08-30 2011-08-26 23.864 182,139 -1,048 0.47% 4,346,499
2011-08-26 2011-08-24 25.295 183,187 +1,572 0.47% 4,633,798
2011-08-25 2011-08-23 26.727 181,615 +524 0.47% 4,854,074
2011-08-24 2011-08-22 23.673 181,091 +523 0.47% 4,286,918
2011-08-23 2011-08-19 25.773 180,568 +524 0.46% 4,653,730
2011-08-18 2011-08-16 27.205 180,044 +10,476 0.46% 4,898,015
2011-08-17 2011-08-15 27.682 169,568 -523 0.44% 4,693,951
2011-08-12 2011-08-10 26.727 170,091 -419 0.44% 4,546,069
2011-08-11 2011-08-09 26.250 170,510 +628 0.44% 4,475,888
2011-08-10 2011-08-08 28.159 169,882 +1,572 0.44% 4,783,723
2011-08-09 2011-08-05 29.591 168,310 -3,667 0.43% 4,980,446
2011-08-08 2011-08-04 32.932 171,977 -2,095 0.44% 5,663,515
2011-08-03 2011-08-01 33.886 174,072 -315 0.45% 5,898,667
2011-08-02 2011-07-29 31.977 174,387 +943 0.45% 5,576,421
2011-07-29 2011-07-27 32.455 173,444 +838 0.45% 5,629,046
2011-07-27 2011-07-25 32.932 172,606 -2,619 0.44% 5,684,229
2011-07-26 2011-07-22 34.364 175,225 +4,819 0.45% 6,021,368
2011-07-25 2011-07-21 36.750 170,406 -2,095 0.44% 6,262,421
2011-07-22 2011-07-20 35.795 172,501 +1,048 0.44% 6,174,752
2011-07-21 2011-07-19 34.841 171,453 +1,571 0.44% 5,973,578
2011-07-20 2011-07-18 34.841 169,882 -2,095 0.43% 5,918,843
2011-07-19 2011-07-15 35.318 171,977 -1,362 0.44% 6,073,915
2011-07-18 2011-07-14 33.409 173,339 -943 0.44% 5,791,098
2011-07-15 2011-07-13 33.409 174,282 -1,048 0.44% 5,822,603
2011-07-12 2011-07-08 31.977 175,330 -523 0.44% 5,606,575
2011-07-08 2011-07-06 30.545 175,853 -2,410 0.44% 5,371,510
2011-07-05 2011-06-30 29.114 178,263 -2,095 0.44% 5,189,884
2011-07-04 2011-06-29 28.159 180,358 -1,048 0.45% 5,078,717
2011-06-30 2011-06-28 28.159 181,406 -1,047 0.45% 5,108,228
2011-06-28 2011-06-24 26.250 182,453 +1,047 0.45% 4,789,391
2011-06-27 2011-06-23 25.773 181,406 +1,048 0.45% 4,675,327
2011-06-23 2011-06-21 26.727 180,358 +2,095 0.44% 4,820,477
2011-06-22 2011-06-20 26.250 178,263 +1,048 0.44% 4,679,404
2011-06-20 2011-06-16 28.159 177,215 +1,047 0.44% 4,990,213
2011-06-16 2011-06-14 28.636 176,168 -209 0.43% 5,044,811
2011-06-10 2011-06-08 29.591 176,377 +2,095 0.43% 5,219,156
2011-06-07 2011-06-02 30.068 174,282 -2,095 0.43% 5,240,343
2011-06-03 2011-06-01 29.591 176,377 +733 0.43% 5,219,156
2011-05-27 2011-05-25 30.068 175,644 -2,095 0.43% 5,281,296
2011-05-26 2011-05-24 30.545 177,739 -6,286 0.44% 5,429,119
2011-05-25 2011-05-23 30.068 184,025 -10,476 0.45% 5,533,297
2011-05-20 2011-05-18 27.205 194,501 +629 0.48% 5,291,311
2011-05-19 2011-05-17 27.682 193,872 +1,885 0.47% 5,366,729
2011-05-16 2011-05-12 29.591 191,987 -3,771 0.47% 5,681,070
2011-05-13 2011-05-11 30.068 195,758 +1,048 0.48% 5,886,087
2011-05-11 2011-05-06 31.023 194,710 -1,048 0.48% 6,040,435
2011-05-06 2011-05-04 31.023 195,758 +4,086 0.48% 6,072,947
2011-05-04 2011-04-29 31.023 191,672 +523 0.47% 5,946,188
2011-04-28 2011-04-26 31.500 191,149 -209 0.47% 6,021,194
2011-04-26 2011-04-20 32.932 191,358 -2,095 0.47% 6,301,767
2011-04-11 2011-04-07 32.932 193,453 -2,305 0.47% 6,370,759
2011-04-08 2011-04-06 33.409 195,758 +1,048 0.48% 6,540,097
2011-04-07 2011-04-04 31.977 194,710 -4,924 0.48% 6,226,295
2011-04-06 2011-04-01 31.500 199,634 +733 0.49% 6,288,471
2011-04-01 2011-03-30 31.500 198,901 +4,924 0.49% 6,265,382
2011-03-31 2011-03-29 31.977 193,977 +838 0.47% 6,202,855
2011-03-30 2011-03-28 32.932 193,139 +1,467 0.47% 6,360,418
2011-03-29 2011-03-25 33.409 191,672 +1,047 0.47% 6,403,587
2011-03-28 2011-03-24 33.409 190,625 +10,372 0.47% 6,368,608
2011-03-25 2011-03-23 31.500 180,253 +9,743 0.44% 5,677,970
2011-03-24 2011-03-22 35.318 170,510 +838 0.42% 6,022,103
2011-03-22 2011-03-18 34.364 169,672 +2,933 0.41% 5,830,547
2011-03-21 2011-03-17 35.318 166,739 -524 0.41% 5,888,918
2011-03-18 2011-03-16 37.227 167,263 +6,600 0.41% 6,226,745
2011-03-17 2011-03-15 36.273 160,663 -12,362 0.39% 5,827,685
2011-03-16 2011-03-14 41.045 173,025 +1,572 0.42% 7,101,890
2011-03-15 2011-03-11 39.614 171,453 +1,571 0.42% 6,791,877
2011-03-14 2011-03-10 37.705 169,882 -9,848 0.41% 6,405,324
2011-03-11 2011-03-09 36.273 179,730 +420 0.44% 6,519,297
2011-03-10 2011-03-08 35.318 179,310 -1,048 0.44% 6,332,903
2011-03-09 2011-03-07 35.318 180,358 +2,828 0.44% 6,369,917
2011-03-08 2011-03-04 36.273 177,530 +1,048 0.43% 6,439,497
2011-03-04 2011-03-02 36.273 176,482 -1,048 0.43% 6,401,483
2011-03-01 2011-02-25 35.795 177,530 +2,620 0.43% 6,354,767
2011-02-24 2011-02-22 36.273 174,910 +1,047 0.43% 6,344,463
2011-02-15 2011-02-11 36.750 173,863 +2,619 0.42% 6,389,465
2011-02-14 2011-02-10 36.750 171,244 -419 0.42% 6,293,217
2011-02-11 2011-02-09 37.705 171,663 +210 0.42% 6,472,475
2011-02-10 2011-02-08 39.136 171,453 +4,190 0.42% 6,710,047
2011-02-09 2011-02-07 39.136 167,263 +419 0.41% 6,546,066
2011-02-08 2011-02-02 38.182 166,844 +13,095 0.41% 6,370,407
2011-02-07 2011-01-31 36.750 153,749 -6,181 0.38% 5,650,276
2011-02-01 2011-01-28 36.750 159,930 +105 0.39% 5,877,428
2011-01-31 2011-01-27 36.273 159,825 +7,438 0.39% 5,797,289
2011-01-27 2011-01-25 36.273 152,387 +105 0.37% 5,527,492
2011-01-26 2011-01-24 36.750 152,282 -3,143 0.37% 5,596,364
2011-01-25 2011-01-21 36.273 155,425 +8,381 0.38% 5,637,689
2011-01-19 2011-01-17 35.795 147,044 -314 0.36% 5,263,507
2011-01-18 2011-01-14 36.750 147,358 +838 0.36% 5,415,407
2011-01-17 2011-01-13 36.750 146,520 +419 0.36% 5,384,610
2011-01-14 2011-01-12 34.364 146,101 -6,286 0.36% 5,020,562
2011-01-13 2011-01-11 35.318 152,387 -1,047 0.37% 5,382,032
2011-01-12 2011-01-10 36.273 153,434 -210 0.37% 5,565,470
2011-01-11 2011-01-07 35.318 153,644 -2,095 0.37% 5,426,427
2011-01-10 2011-01-06 35.795 155,739 +4,190 0.38% 5,574,748
2011-01-06 2011-01-04 35.795 151,549 +3,039 0.37% 5,424,765
2011-01-05 2011-01-03 35.795 148,510 +2,828 0.36% 5,315,983
2011-01-04 2010-12-31 37.155 145,682 -7,218 0.36% 5,412,782
2010-12-30 2010-12-28 37.155 152,900 +3,090 0.35% 5,680,965
2010-12-28 2010-12-22 37.608 149,810 -110 0.35% 5,634,037
2010-12-23 2010-12-21 36.702 149,920 +2,758 0.35% 5,502,314
2010-12-21 2010-12-17 35.795 147,162 -2,207 0.34% 5,267,731
2010-12-20 2010-12-16 35.342 149,369 +3,090 0.35% 5,279,051
2010-12-16 2010-12-14 35.795 146,279 -2,648 0.34% 5,236,123
2010-12-15 2010-12-13 34.889 148,927 +1,655 0.35% 5,195,950
2010-12-14 2010-12-10 33.983 147,272 -772 0.34% 5,004,748
2010-12-13 2010-12-09 34.436 148,044 +3,531 0.34% 5,098,063
2010-12-10 2010-12-08 36.249 144,513 +551 0.33% 5,238,388
2010-12-09 2010-12-07 39.873 143,962 -77 0.33% 5,740,257
2010-12-08 2010-12-06 39.420 144,039 -441 0.33% 5,678,062
2010-12-07 2010-12-03 37.155 144,480 +441 0.33% 5,368,122
2010-12-06 2010-12-02 37.155 144,039 +221 0.33% 5,351,737
2010-12-03 2010-12-01 38.061 143,818 -5,297 0.33% 5,473,855
2010-12-02 2010-11-30 33.983 149,115 +1,766 0.35% 5,067,379
2010-12-01 2010-11-29 33.983 147,349 -6,511 0.34% 5,007,365
2010-11-30 2010-11-26 34.436 153,860 -9,159 0.36% 5,298,343
2010-11-29 2010-11-25 33.077 163,019 -8,055 0.38% 5,392,149
2010-11-26 2010-11-24 33.077 171,074 -10,594 0.40% 5,658,583
2010-11-25 2010-11-23 26.733 181,668 -1,103 0.42% 4,856,588
2010-11-24 2010-11-22 26.733 182,771 -2,759 0.42% 4,886,075
2010-11-23 2010-11-19 27.186 185,530 -20,746 0.43% 5,043,897
2010-11-22 2010-11-18 27.186 206,276 -552 0.48% 5,607,906
2010-11-19 2010-11-17 26.280 206,828 -1,986 0.48% 5,435,483
2010-11-18 2010-11-16 26.280 208,814 -2,207 0.48% 5,487,675
2010-11-17 2010-11-15 25.827 211,021 -1,103 0.49% 5,450,060
2010-11-16 2010-11-12 25.827 212,124 +220 0.49% 5,478,548
2010-11-15 2010-11-11 26.733 211,904 +11,918 0.49% 5,664,896
2010-11-12 2010-11-10 26.733 199,986 +2,207 0.46% 5,346,289
2010-11-11 2010-11-09 27.186 197,779 +3,862 0.46% 5,376,903
2010-11-10 2010-11-08 27.640 193,917 +9,380 0.45% 5,359,774
2010-11-09 2010-11-05 27.186 184,537 +1,104 0.43% 5,016,901
2010-11-05 2010-11-03 25.827 183,433 +1,986 0.43% 4,737,542
2010-11-04 2010-11-02 27.186 181,447 -12,028 0.42% 4,932,895
2010-11-03 2010-11-01 24.921 193,475 +3,972 0.45% 4,821,568
2010-11-02 2010-10-29 24.468 189,503 +14,346 0.44% 4,636,718
2010-11-01 2010-10-28 24.921 175,157 -1,104 0.41% 4,365,068
2010-10-29 2010-10-27 23.108 176,261 +5,738 0.41% 4,073,120
2010-10-28 2010-10-26 24.015 170,523 -110 0.40% 4,095,054
2010-10-27 2010-10-25 24.015 170,633 -108,694 0.40% 4,097,696
2010-10-26 2010-10-22 24.015 279,327 +1,435 0.65% 6,707,946
2010-10-25 2010-10-21 24.015 277,892 -62,899 0.64% 6,673,485
2010-10-22 2010-10-20 23.108 340,791 -3,311 0.79% 7,875,155
2010-10-20 2010-10-18 24.015 344,102 -1,766 0.80% 8,263,497
2010-10-18 2010-10-14 24.468 345,868 -3,310 0.80% 8,462,622
2010-10-15 2010-10-13 24.468 349,178 -3,200 0.81% 8,543,610
2010-10-14 2010-10-12 24.921 352,378 -6,511 0.82% 8,781,572
2010-10-13 2010-10-11 24.921 358,889 +17,877 0.83% 8,943,832
2010-10-12 2010-10-08 24.468 341,012 +51,643 0.79% 8,343,806
2010-10-11 2010-10-07 24.015 289,369 +8,497 0.67% 6,949,102
2010-10-08 2010-10-06 24.921 280,872 -4,414 0.65% 6,999,579
2010-10-07 2010-10-05 22.112 285,286 -12,138 0.66% 6,308,136
2010-10-06 2010-10-04 22.383 297,424 +16,552 0.69% 6,657,386
2010-09-30 2010-09-28 21.659 280,872 -8,717 0.65% 6,083,271
2010-09-29 2010-09-27 22.112 289,589 +2,207 0.67% 6,403,283
2010-09-28 2010-09-24 22.474 287,382 -11,697 0.67% 6,458,654
2010-09-27 2010-09-22 22.565 299,079 +176,558 0.69% 6,748,637
2010-09-21 2010-09-17 21.930 122,521 +3,311 0.28% 2,686,932
2010-09-17 2010-09-15 21.840 119,210 +551 0.28% 2,603,518
2010-09-16 2010-09-14 22.021 118,659 +3,311 0.27% 2,612,990
2010-09-15 2010-09-13 22.383 115,348 +9,821 0.27% 2,581,890
2010-09-13 2010-09-09 22.565 105,527 -3,641 0.24% 2,381,188
2010-09-10 2010-09-08 22.112 109,168 -7,063 0.25% 2,413,882
2010-09-09 2010-09-07 21.115 116,231 -1,434 0.27% 2,454,193
2010-09-08 2010-09-06 21.296 117,665 -1,104 0.27% 2,505,797
2010-09-07 2010-09-03 20.934 118,769 +3,862 0.28% 2,486,256
2010-09-06 2010-09-02 20.299 114,907 -8,828 0.27% 2,332,520
2010-09-03 2010-09-01 19.574 123,735 +7,725 0.29% 2,422,017
2010-09-02 2010-08-31 19.393 116,010 -662 0.27% 2,249,780
2010-09-01 2010-08-30 20.480 116,672 +5,186 0.27% 2,389,494
2010-08-31 2010-08-27 20.480 111,486 -2,096 0.26% 2,283,282
2010-08-30 2010-08-26 21.115 113,582 -9,049 0.26% 2,398,260
2010-08-26 2010-08-24 20.299 122,631 -12,580 0.28% 2,489,311
2010-08-24 2010-08-20 21.205 135,211 +6,290 0.31% 2,867,204
2010-08-17 2010-08-13 18.577 128,921 -2,207 0.30% 2,395,015
2010-08-16 2010-08-12 18.215 131,128 -552 0.30% 2,388,484
2010-08-12 2010-08-10 18.577 131,680 +552 0.31% 2,446,270
2010-08-11 2010-08-09 18.940 131,128 +2,207 0.30% 2,483,548
2010-08-09 2010-08-05 19.212 128,921 +331 0.30% 2,476,796
2010-08-06 2010-08-04 18.577 128,590 -2,207 0.30% 2,388,866
2010-08-05 2010-08-03 18.215 130,797 +1,214 0.30% 2,382,455
2010-08-04 2010-08-02 18.124 129,583 +2,207 0.30% 2,348,599
2010-08-02 2010-07-29 18.124 127,376 +3,310 0.30% 2,308,598
2010-07-30 2010-07-28 18.124 124,066 +1,766 0.29% 2,248,607
2010-07-23 2010-07-21 18.849 122,300 +4,193 0.28% 2,305,264
2010-07-20 2010-07-16 18.849 118,107 +1,104 0.27% 2,226,229
2010-07-13 2010-07-09 19.484 117,003 -552 0.27% 2,279,640
2010-07-12 2010-07-08 19.030 117,555 +662 0.27% 2,237,130
2010-07-06 2010-07-02 19.030 116,893 +1,435 0.27% 2,224,532
2010-07-02 2010-06-29 18.940 115,458 -2,207 0.27% 2,186,760
2010-06-30 2010-06-28 19.393 117,665 -2,207 0.27% 2,281,875
2010-06-28 2010-06-24 19.846 119,872 +4,414 0.28% 2,378,990
2010-06-24 2010-06-22 20.299 115,458 -3,311 0.27% 2,343,704
2010-06-23 2010-06-21 20.118 118,769 -2,207 0.28% 2,389,389
2010-06-22 2010-06-18 19.937 120,976 -1,103 0.28% 2,411,863
2010-06-18 2010-06-15 20.299 122,079 -1,325 0.28% 2,478,105
2010-06-17 2010-06-14 20.209 123,404 +1,104 0.29% 2,493,819
2010-06-15 2010-06-11 19.937 122,300 +9,711 0.28% 2,438,259
2010-06-08 2010-06-04 20.480 112,589 -2,207 0.26% 2,305,872
2010-06-04 2010-06-02 19.937 114,796 +2,207 0.27% 2,288,654
2010-06-03 2010-06-01 19.763 112,589 -5,118 0.26% 2,225,135
2010-06-02 2010-05-31 20.110 117,707 +2,307 0.26% 2,367,096
2010-06-01 2010-05-28 19.763 115,400 -1,038 0.26% 2,280,690
2010-05-25 2010-05-20 18.116 116,438 -1,269 0.26% 2,109,437
2010-05-24 2010-05-19 18.550 117,707 -1,154 0.26% 2,183,442
2010-05-20 2010-05-18 19.157 118,861 +3,461 0.26% 2,276,970
2010-05-19 2010-05-17 19.243 115,400 -3,461 0.26% 2,220,672
2010-05-18 2010-05-14 19.850 118,861 +2,308 0.26% 2,359,394
2010-05-17 2010-05-13 20.197 116,553 +3,461 0.26% 2,353,992
2010-05-14 2010-05-12 19.937 113,092 -808 0.25% 2,254,682
2010-05-13 2010-05-11 20.457 113,900 -923 0.25% 2,330,029
2010-05-12 2010-05-10 20.717 114,823 +15,459 0.25% 2,378,770
2010-05-11 2010-05-07 20.543 99,364 -2,999 0.22% 2,041,282
2010-05-10 2010-05-06 21.237 102,363 +1,153 0.23% 2,173,876
2010-05-04 2010-04-30 22.971 101,210 +2,308 0.22% 2,324,850
2010-05-03 2010-04-29 23.404 98,902 -1,154 0.22% 2,314,699
2010-04-26 2010-04-22 23.404 100,056 -1,500 0.22% 2,341,707
2010-04-23 2010-04-21 23.837 101,556 +1,615 0.23% 2,420,828
2010-04-22 2010-04-20 23.837 99,941 +3,115 0.22% 2,382,331
2010-04-21 2010-04-19 24.271 96,826 +2,307 0.21% 2,350,042
2010-04-15 2010-04-13 24.271 94,519 +1,154 0.21% 2,294,049
2010-04-14 2010-04-12 24.704 93,365 -12,113 0.21% 2,306,506
2010-04-13 2010-04-09 25.138 105,478 -3,115 0.23% 2,651,463
2010-04-12 2010-04-08 26.438 108,593 -1,846 0.24% 2,870,961
2010-04-09 2010-04-07 26.438 110,439 -54,568 0.24% 2,919,765
2010-04-08 2010-04-01 23.404 165,007 -2,076 0.37% 3,861,818
2010-04-07 2010-03-31 22.104 167,083 -4,038 0.37% 3,693,160
2010-04-01 2010-03-30 22.104 171,121 +692 0.38% 3,782,415
2010-03-31 2010-03-29 22.537 170,429 +2,307 0.38% 3,840,984
2010-03-30 2010-03-26 21.150 168,122 -2,307 0.37% 3,555,822
2010-03-29 2010-03-25 20.717 170,429 +1,961 0.38% 3,530,750
2010-03-26 2010-03-24 20.890 168,468 +7,153 0.37% 3,519,331
2010-03-25 2010-03-23 20.890 161,315 +7,153 0.36% 3,369,903
2010-03-24 2010-03-22 20.890 154,162 +8,998 0.34% 3,220,476
2010-03-23 2010-03-19 21.064 145,164 +20,766 0.32% 3,057,672
2010-03-22 2010-03-18 21.237 124,398 +7,845 0.28% 2,641,831
2010-03-19 2010-03-17 21.237 116,553 +2,307 0.26% 2,475,228
2010-03-18 2010-03-16 21.497 114,246 +11,883 0.25% 2,455,943
2010-03-17 2010-03-15 22.104 102,363 -3,231 0.23% 2,262,605
2010-03-16 2010-03-12 21.670 105,594 -230 0.23% 2,288,257
2010-03-11 2010-03-09 20.890 105,824 -5,769 0.23% 2,210,685
2010-03-09 2010-03-05 20.717 111,593 +2,077 0.25% 2,311,854
2010-03-08 2010-03-04 20.890 109,516 +3,461 0.24% 2,287,812
2010-03-05 2010-03-03 22.104 106,055 -346 0.24% 2,344,212
2010-03-04 2010-03-02 22.104 106,401 +5,768 0.24% 2,351,860
2010-03-03 2010-03-01 22.104 100,633 -1,154 0.22% 2,224,366
2010-03-02 2010-02-26 22.104 101,787 +462 0.23% 2,249,874
2010-02-26 2010-02-24 21.150 101,325 -5,192 0.22% 2,143,049
2010-02-25 2010-02-23 20.977 106,517 +2,423 0.24% 2,234,395
2010-02-24 2010-02-22 21.237 104,094 +2,307 0.23% 2,210,637
2010-02-23 2010-02-19 21.064 101,787 +1,154 0.23% 2,143,997
2010-02-22 2010-02-18 21.324 100,633 -346 0.22% 2,145,859
2010-02-19 2010-02-17 20.630 100,979 -4,615 0.22% 2,083,213
2010-02-18 2010-02-12 19.590 105,594 +3,461 0.23% 2,068,585
2010-02-09 2010-02-05 19.417 102,133 -2,307 0.23% 1,983,078
2010-02-04 2010-02-02 18.723 104,440 -2,307 0.23% 1,955,448
2010-02-01 2010-01-28 19.330 106,747 +1,153 0.24% 2,063,413
2010-01-29 2010-01-27 18.897 105,594 +4,038 0.23% 1,995,360
2010-01-28 2010-01-26 19.937 101,556 +1,154 0.22% 2,024,692
2010-01-27 2010-01-25 20.630 100,402 +1,730 0.22% 2,071,309
2010-01-25 2010-01-21 21.064 98,672 +2,308 0.22% 2,078,384
2010-01-22 2010-01-20 21.584 96,364 -2,077 0.21% 2,079,887
2010-01-21 2010-01-19 22.104 98,441 -1,615 0.22% 2,175,915
2010-01-20 2010-01-18 20.110 100,056 +577 0.22% 2,012,133
2010-01-19 2010-01-15 20.197 99,479 +1,615 0.22% 2,009,153
2010-01-15 2010-01-13 21.497 97,864 +923 0.21% 2,103,780
2010-01-14 2010-01-12 21.670 96,941 +2,307 0.21% 2,100,744
2010-01-12 2010-01-08 21.497 94,634 -1,154 0.21% 2,034,345
2010-01-11 2010-01-07 22.104 95,788 -1,038 0.21% 2,117,273
2010-01-08 2010-01-06 21.670 96,826 -3,311 0.21% 2,098,252
2010-01-07 2010-01-05 20.804 100,137 +1,154 0.22% 2,083,202
2010-01-06 2010-01-04 20.023 98,983 -6,922 0.22% 1,981,975
2010-01-05 2009-12-31 19.763 105,905 -12,760 0.23% 2,093,037
2009-12-30 2009-12-28 19.763 118,665 -3,691 0.26% 2,345,217
2009-12-29 2009-12-24 19.330 122,356 +2,307 0.27% 2,365,134
2009-12-23 2009-12-21 17.856 120,049 -369 0.26% 2,143,638
2009-12-22 2009-12-18 16.729 120,418 +923 0.26% 2,014,533
2009-12-17 2009-12-15 18.290 119,495 -1,154 0.26% 2,185,535
2009-12-11 2009-12-09 18.810 120,649 -2,307 0.26% 2,269,390
2009-12-10 2009-12-08 18.983 122,956 +3,461 0.27% 2,334,100
2009-12-07 2009-12-03 18.983 119,495 +3,345 0.26% 2,268,399
2009-12-03 2009-12-01 19.937 116,150 -2,307 0.25% 2,315,649
2009-12-01 2009-11-27 17.856 118,457 +1,731 0.26% 2,115,210
2009-11-30 2009-11-26 18.897 116,726 +3,807 0.26% 2,205,717
2009-11-27 2009-11-25 19.330 112,919 -1,154 0.25% 2,182,717
2009-11-26 2009-11-24 19.330 114,073 +10,383 0.25% 2,205,024
2009-11-25 2009-11-23 19.503 103,690 -577 0.23% 2,022,297
2009-11-24 2009-11-20 19.243 104,267 +577 0.23% 2,006,437
2009-11-23 2009-11-19 19.330 103,690 -577 0.23% 2,004,321
2009-11-20 2009-11-18 19.070 104,267 +1,523 0.23% 1,988,361
2009-11-19 2009-11-17 19.503 102,744 +2,307 0.23% 2,003,847
2009-11-18 2009-11-16 19.937 100,437 -577 0.22% 2,002,383
2009-11-17 2009-11-13 20.110 101,014 -1,961 0.22% 2,031,399
2009-11-16 2009-11-12 20.457 102,975 -577 0.23% 2,106,539
2009-11-13 2009-11-11 20.110 103,552 +2,884 0.23% 2,082,438
2009-11-11 2009-11-09 20.197 100,668 +231 0.22% 2,033,167
2009-11-10 2009-11-06 18.897 100,437 +1,731 0.22% 1,897,911
2009-11-09 2009-11-05 18.897 98,706 +1,153 0.22% 1,865,201
2009-11-06 2009-11-04 18.897 97,553 +2,884 0.21% 1,843,413
2009-11-05 2009-11-03 18.897 94,669 +347 0.21% 1,788,916
2009-11-02 2009-10-29 19.157 94,322 +519 0.21% 1,806,887
2009-10-30 2009-10-28 19.677 93,803 +403 0.21% 1,845,730
2009-10-29 2009-10-27 19.937 93,400 -1,153 0.21% 1,862,089
2009-10-23 2009-10-21 20.197 94,553 -1,961 0.21% 1,909,664
2009-10-20 2009-10-16 20.457 96,514 -1,500 0.21% 1,974,367
2009-10-16 2009-10-14 20.370 98,014 +1,153 0.22% 1,996,557
2009-10-15 2009-10-13 20.110 96,861 +577 0.21% 1,947,882
2009-10-13 2009-10-09 20.543 96,284 -3,461 0.21% 1,978,008
2009-10-12 2009-10-08 20.370 99,745 -923 0.22% 2,031,817
2009-10-09 2009-10-07 20.370 100,668 +5,769 0.22% 2,050,619
2009-10-05 2009-09-30 19.850 94,899 -1,154 0.21% 1,883,748
2009-10-02 2009-09-29 19.590 96,053 +231 0.21% 1,881,677
2009-09-29 2009-09-25 20.543 95,822 -623 0.21% 1,968,517
2009-09-24 2009-09-22 21.149 96,445 -1,985 0.21% 2,039,667
2009-09-23 2009-09-21 21.233 98,430 -1,177 0.21% 2,090,007
2009-09-22 2009-09-18 21.658 99,607 -1,177 0.21% 2,157,299
2009-09-17 2009-09-15 20.979 100,784 -589 0.22% 2,114,311
2009-09-14 2009-09-10 21.658 101,373 +589 0.22% 2,195,547
2009-09-10 2009-09-08 21.064 100,784 -1,731 0.22% 2,122,870
2009-09-09 2009-09-07 21.233 102,515 +824 0.22% 2,176,745
2009-09-08 2009-09-04 20.469 101,691 -3,532 0.22% 2,081,516
2009-09-07 2009-09-03 20.044 105,223 -589 0.23% 2,109,128
2009-09-04 2009-09-02 19.620 105,812 -1,130 0.23% 2,075,999
2009-09-03 2009-09-01 19.705 106,942 +12,362 0.23% 2,107,252
2009-09-02 2009-08-31 17.496 94,580 +1,849 0.20% 1,654,805
2009-09-01 2009-08-28 19.365 92,731 +1,177 0.20% 1,795,726
2009-08-31 2009-08-27 19.365 91,554 +1,331 0.20% 1,772,933
2009-08-28 2009-08-26 20.384 90,223 +3,532 0.19% 1,839,114
2009-08-27 2009-08-25 21.233 86,691 +3,532 0.19% 1,840,748
2009-08-25 2009-08-21 21.658 83,159 +1,177 0.18% 1,801,066
2009-08-24 2009-08-20 22.083 81,982 -3,532 0.18% 1,810,390
2009-08-21 2009-08-19 21.233 85,514 -694 0.18% 1,815,756
2009-08-20 2009-08-18 21.658 86,208 +1,177 0.19% 1,867,102
2009-08-19 2009-08-17 22.507 85,031 -4,827 0.18% 1,913,830
2009-08-17 2009-08-13 24.631 89,858 +2,472 0.19% 2,213,273
2009-08-12 2009-08-10 24.206 87,386 -1,177 0.19% 2,115,276
2009-08-11 2009-08-07 23.781 88,563 +4,709 0.19% 2,106,156
2009-08-10 2009-08-06 24.631 83,854 -4,945 0.18% 2,065,390
2009-08-07 2009-08-05 25.055 88,799 -2,943 0.19% 2,224,899
2009-08-06 2009-08-04 25.480 91,742 -4,710 0.20% 2,337,597
2009-08-05 2009-08-03 25.480 96,452 -3,061 0.21% 2,457,609
2009-08-04 2009-07-31 24.206 99,513 -1,177 0.21% 2,408,823
2009-08-03 2009-07-30 23.357 100,690 +5,887 0.22% 2,351,794
2009-07-31 2009-07-29 23.781 94,803 +3,296 0.20% 2,254,552
2009-07-30 2009-07-28 25.055 91,507 +825 0.20% 2,292,749
2009-07-29 2009-07-27 24.631 90,682 +5,886 0.20% 2,233,569
2009-07-27 2009-07-23 25.480 84,796 +1,284 0.18% 2,160,612
2009-07-24 2009-07-22 24.631 83,512 -1,178 0.18% 2,056,966
2009-07-23 2009-07-21 24.631 84,690 -941 0.18% 2,085,981
2009-07-22 2009-07-20 25.480 85,631 +1,530 0.18% 2,181,888
2009-07-21 2009-07-17 24.631 84,101 +7,064 0.18% 2,071,473
2009-07-20 2009-07-16 25.055 77,037 -1,412 0.17% 1,930,197
2009-07-16 2009-07-14 21.658 78,449 -1,178 0.17% 1,699,056
2009-07-15 2009-07-13 21.658 79,627 -824 0.17% 1,724,570
2009-07-13 2009-07-09 21.233 80,451 -4,710 0.17% 1,708,251
2009-07-10 2009-07-08 21.233 85,161 -694 0.18% 1,808,260
2009-07-08 2009-07-06 21.658 85,855 +1,177 0.18% 1,859,456
2009-07-07 2009-07-03 21.149 84,678 +707 0.18% 1,790,813
2009-07-06 2009-07-02 21.658 83,971 -95 0.18% 1,818,653
2009-07-03 2009-06-30 21.658 84,066 -9,419 0.18% 1,820,710
2009-07-02 2009-06-29 22.507 93,485 +5,098 0.20% 2,104,108
2009-06-30 2009-06-26 22.932 88,387 -1,177 0.19% 2,026,900
2009-06-29 2009-06-25 22.083 89,564 +1,766 0.19% 1,977,821
2009-06-26 2009-06-24 22.083 87,798 -1,884 0.19% 1,938,823
2009-06-25 2009-06-23 20.809 89,682 +2,002 0.19% 1,866,172
2009-06-22 2009-06-18 23.357 87,680 +118 0.19% 2,047,922
2009-06-19 2009-06-17 23.781 87,562 -2,355 0.19% 2,082,351
2009-06-18 2009-06-16 25.055 89,917 +2,943 0.19% 2,252,911
2009-06-16 2009-06-12 23.357 86,974 -1,295 0.19% 2,031,432
2009-06-15 2009-06-11 24.631 88,269 +589 0.19% 2,174,135
2009-06-12 2009-06-10 25.055 87,680 +4,474 0.19% 2,196,862
2009-06-11 2009-06-09 25.480 83,206 -1,990 0.18% 2,120,099
2009-06-10 2009-06-08 26.754 85,196 -4,015 0.18% 2,279,345
2009-06-09 2009-06-05 24.631 89,211 -9,301 0.19% 2,197,337
2009-06-08 2009-06-04 24.631 98,512 -11,727 0.21% 2,426,428
2009-06-05 2009-06-03 23.781 110,239 -989 0.24% 2,621,643
2009-06-04 2009-06-02 24.206 111,228 +3,250 0.24% 2,692,398
2009-06-03 2009-06-01 22.083 107,978 +28,987 0.23% 2,384,453
2009-06-02 2009-05-29 18.346 78,991 -2,708 0.17% 1,449,144
2009-06-01 2009-05-27 17.666 81,699 -6,947 0.18% 1,443,312
2009-05-29 2009-05-26 17.496 88,646 +3,062 0.19% 1,550,981
2009-05-27 2009-05-25 16.477 85,584 +9,301 0.18% 1,410,180
2009-05-26 2009-05-22 16.307 76,283 -1,884 0.16% 1,243,968
2009-05-25 2009-05-21 17.072 78,167 +12,893 0.17% 1,334,442
2009-05-22 2009-05-20 18.261 65,274 -660 0.14% 1,191,952
2009-05-21 2009-05-19 15.798 65,934 +707 0.14% 1,041,604
2009-05-20 2009-05-18 15.288 65,227 +4,003 0.14% 997,195
2009-05-19 2009-05-15 14.948 61,224 -6,711 0.13% 915,197
2009-05-18 2009-05-14 14.609 67,935 +1,413 0.15% 992,435
2009-05-14 2009-05-12 14.609 66,522 -2,944 0.14% 971,793
2009-05-13 2009-05-11 14.778 69,466 +7,064 0.15% 1,026,601
2009-05-12 2009-05-08 14.014 62,402 +3,533 0.13% 874,506
2009-05-11 2009-05-07 13.674 58,869 +941 0.13% 804,994
2009-05-08 2009-05-06 14.099 57,928 +1,531 0.12% 816,727
2009-05-07 2009-05-05 13.674 56,397 -4,474 0.12% 771,191
2009-05-06 2009-05-04 12.146 60,871 +3,414 0.13% 739,310
2009-05-05 2009-04-30 11.636 57,457 +589 0.12% 668,565
2009-05-04 2009-04-29 11.806 56,868 +1,178 0.12% 671,372
2009-04-29 2009-04-27 11.806 55,690 -1,767 0.12% 657,464
2009-04-28 2009-04-24 12.230 57,457 +589 0.12% 702,725
2009-04-27 2009-04-23 11.976 56,868 +1,178 0.12% 681,032
2009-04-24 2009-04-22 11.891 55,690 +1,236 0.12% 662,194
2009-04-23 2009-04-21 13.080 54,454 -3,532 0.12% 712,247
2009-04-21 2009-04-17 12.910 57,986 -2,355 0.12% 748,595
2009-04-20 2009-04-16 12.485 60,341 +1,766 0.13% 753,373
2009-04-17 2009-04-15 12.995 58,575 -6,240 0.13% 761,174
2009-04-16 2009-04-14 12.061 64,815 -10,950 0.14% 781,707
2009-04-15 2009-04-09 10.787 75,765 +353 0.16% 817,246
2009-04-09 2009-04-07 11.466 75,412 -117 0.16% 864,678
2009-04-08 2009-04-06 11.636 75,529 -1,178 0.16% 878,850
2009-04-06 2009-04-02 11.551 76,707 +21,664 0.16% 886,042
2009-04-01 2009-03-30 11.296 55,043 +824 0.12% 621,776
2009-03-31 2009-03-27 11.806 54,219 +2,355 0.12% 640,098
2009-03-30 2009-03-26 11.381 51,864 +3,414 0.11% 590,270
2009-03-27 2009-03-25 11.551 48,450 -7,299 0.10% 559,645
2009-03-26 2009-03-24 11.891 55,749 -17,897 0.12% 662,896
2009-03-25 2009-03-23 11.126 73,646 -2,354 0.16% 819,409
2009-03-24 2009-03-20 10.107 76,000 -4,239 0.16% 768,141
2009-03-20 2009-03-18 9.937 80,239 +2,355 0.17% 797,355
2009-03-16 2009-03-12 9.343 77,884 +706 0.17% 727,648
2009-03-13 2009-03-11 9.598 77,178 +2,944 0.17% 740,717
2009-03-09 2009-03-05 10.022 74,234 -7,065 0.16% 743,987
2009-02-26 2009-02-24 10.107 81,299 +3,532 0.18% 821,698
2009-02-17 2009-02-13 10.956 77,767 -706 0.17% 852,050
2009-02-13 2009-02-11 11.466 78,473 +942 0.17% 899,776
2009-02-12 2009-02-10 10.617 77,531 -2,355 0.17% 823,125
2009-02-11 2009-02-09 10.192 79,886 +2,355 0.17% 814,202
2009-02-10 2009-02-06 10.447 77,531 -3,061 0.17% 809,955
2009-02-02 2009-01-29 9.173 80,592 +706 0.18% 739,258
2009-01-30 2009-01-23 8.918 79,886 +2,355 0.17% 712,427
2009-01-19 2009-01-15 9.598 77,531 +5,887 0.17% 744,105
2009-01-13 2009-01-09 11.721 71,644 +29,317 0.16% 839,729
2009-01-12 2009-01-08 11.296 42,327 +1,177 0.09% 478,134
2009-01-09 2009-01-07 12.485 41,150 -5,887 0.09% 513,768
2009-01-08 2009-01-06 12.995 47,037 +2,002 0.10% 611,239
2009-01-07 2009-01-05 13.335 45,035 +589 0.10% 600,524
2009-01-06 2009-01-02 12.230 44,446 +1,177 0.10% 543,595
2009-01-05 2008-12-31 12.655 43,269 -5,887 0.09% 547,575
2009-01-02 2008-12-29 9.937 49,156 -1,766 0.11% 488,475
2008-12-30 2008-12-24 9.852 50,922 +6,240 0.11% 501,699
2008-12-23 2008-12-19 11.126 44,682 +1,413 0.10% 497,146
2008-12-22 2008-12-18 10.872 43,269 +2,355 0.09% 470,400
2008-12-19 2008-12-17 10.192 40,914 -1,178 0.09% 416,997
2008-12-17 2008-12-15 9.088 42,092 -2,354 0.09% 382,528
2008-12-16 2008-12-12 8.833 44,446 +2,354 0.10% 392,596
2008-12-15 2008-12-11 9.513 42,092 -2,354 0.09% 400,403
2008-12-12 2008-12-10 8.239 44,446 +2,354 0.10% 366,172
2008-12-11 2008-12-09 7.984 42,092 +59 0.09% 336,053
2008-12-10 2008-12-08 8.493 42,033 +1,178 0.09% 357,002
2008-12-08 2008-12-04 7.984 40,855 -3,533 0.09% 326,177
2008-12-05 2008-12-03 7.644 44,388 -8,477 0.10% 339,303
2008-12-04 2008-12-02 7.729 52,865 +4,710 0.11% 408,592
2008-12-03 2008-12-01 8.493 48,155 -4,427 0.10% 408,998
2008-12-02 2008-11-28 8.154 52,582 +18,909 0.11% 428,735
2008-11-28 2008-11-26 7.050 33,673 +1,189 0.07% 237,378
2008-11-27 2008-11-25 7.050 32,484 +659 0.07% 228,996
2008-11-25 2008-11-21 7.474 31,825 +2,355 0.07% 237,865
2008-11-24 2008-11-20 7.644 29,470 -1,177 0.06% 225,270
2008-11-21 2008-11-19 7.644 30,647 -4,298 0.06% 234,267
2008-11-20 2008-11-18 7.899 34,945 -6,946 0.07% 276,025
2008-11-19 2008-11-17 8.408 41,891 +1,036 0.09% 352,238
2008-11-18 2008-11-14 8.408 40,855 +13,987 0.09% 343,527
2008-11-14 2008-11-12 8.493 26,868 +1,177 0.06% 228,200
2008-11-13 2008-11-11 8.324 25,691 +7,206 0.05% 213,839
2008-11-12 2008-11-10 9.343 18,485 +353 0.04% 172,700
2008-11-11 2008-11-07 8.663 18,132 +1,178 0.04% 157,082
2008-11-07 2008-11-05 10.787 16,954 +5,887 0.04% 182,876
2008-11-06 2008-11-04 10.277 11,067 -1,178 0.02% 113,735
2008-11-05 2008-11-03 10.447 12,245 +2,355 0.03% 127,922
2008-11-03 2008-10-30 11.636 9,890 +353 0.02% 115,079
2008-10-30 2008-10-28 11.041 9,537 +1,178 0.02% 105,302
2008-10-29 2008-10-27 9.937 8,359 -589 0.02% 83,065
2008-10-28 2008-10-24 12.485 8,948 +235 0.02% 111,718
2008-10-27 2008-10-23 14.014 8,713 +1,178 0.02% 122,105
2008-10-21 2008-10-17 14.948 7,535 -1,178 0.02% 112,636
2008-10-17 2008-10-15 14.694 8,713 +1,178 0.02% 128,025
2008-10-16 2008-10-14 15.118 7,535 -471 0.02% 113,916
2008-10-15 2008-10-13 14.099 8,006 +235 0.02% 112,877
2008-10-14 2008-10-10 12.740 7,771 +236 0.02% 99,003
2008-10-13 2008-10-09 16.562 7,535 -118 0.02% 124,795
2008-10-10 2008-10-08 16.987 7,653 +118 0.02% 130,000
2008-10-09 2008-10-06 20.129 7,535 -1,178 0.02% 151,674
2008-10-08 2008-10-03 19.365 8,713 +1,178 0.02% 168,726
2008-10-06 2008-10-02 21.233 7,535 +294 0.02% 159,994
2008-10-03 2008-09-30 23.357 7,241 +648 0.02% 169,126
2008-09-29 2008-09-25 31.850 6,593 -2,355 0.01% 209,988
2008-09-26 2008-09-24 31.850 8,948 +1,177 0.02% 284,995
2008-09-25 2008-09-23 25.055 7,771 +824 0.01% 194,706
2008-09-24 2008-09-22 19.705 6,947 -565 0.01% 136,888
2008-09-19 2008-09-17 18.855 7,512 -2,355 0.01% 141,641
2008-09-17 2008-09-12 21.064 9,867 +354 0.02% 207,834
2008-09-16 2008-09-11 21.233 9,513 -2,355 0.02% 201,994
2008-09-11 2008-09-09 20.384 11,868 +871 0.02% 241,918
2008-09-10 2008-09-08 21.658 10,997 +2,991 0.02% 238,174
2008-09-09 2008-09-05 20.299 8,006 +588 0.02% 162,515
2008-09-05 2008-09-03 17.157 7,418 +1,178 0.01% 127,268
2008-08-29 2008-08-27 21.233 6,240 +1,354 0.01% 132,497
2008-08-08 2008-08-05 35.672 4,886 +176 0.01% 174,294
2008-07-18 2008-07-16 36.522 4,710 -353 0.01% 172,016
2008-07-15 2008-07-11 40.768 5,063 +353 0.01% 206,409
2008-07-14 2008-07-10 43.316 4,710 -965 0.01% 204,019
2008-07-11 2008-07-09 40.768 5,675 +730 0.01% 231,359
2008-07-10 2008-07-08 36.097 4,945 -353 0.01% 178,499
2008-07-09 2008-07-07 39.919 5,298 +588 0.01% 211,490
2008-07-08 2008-07-04 38.220 4,710 +354 0.01% 180,017
2008-07-07 2008-07-03 42.467 4,356 +141 0.01% 184,986
2008-07-03 2008-06-30 55.207 4,215 +1,472 0.01% 232,697
2008-06-20 2008-06-18 57.755 2,743 -153 0.01% 158,422
2008-06-11 2008-06-06 62.851 2,896 -401 0.01% 182,016
2008-06-03 2008-05-30 60.303 3,297 +354 0.01% 198,819
2008-05-30 2008-05-28 59.454 2,943 -707 0.01% 174,972
2008-05-28 2008-05-26 56.056 3,650 -1,177 0.01% 204,605
2008-05-26 2008-05-22 56.056 4,827 +200 0.01% 270,584
2008-05-22 2008-05-20 60.303 4,627 +353 0.01% 279,022
2008-05-02 2008-04-29 67.947 4,274 -235 0.01% 290,405
2008-04-21 2008-04-17 69.646 4,509 -130 0.01% 314,032
2008-04-18 2008-04-16 69.646 4,639 -471 0.01% 323,086
2008-04-16 2008-04-14 67.947 5,110 -1,177 0.01% 347,209
2008-04-15 2008-04-11 68.796 6,287 +588 0.01% 432,522
2008-04-14 2008-04-10 67.098 5,699 +589 0.01% 382,390
2008-04-11 2008-04-09 66.248 5,110 +236 0.01% 338,529
2008-03-28 2008-03-26 64.550 4,874 +471 0.01% 314,615
2008-03-20 2008-03-18 66.248 4,403 -1,413 0.01% 291,691
2008-03-19 2008-03-17 65.399 5,816 +129 0.01% 380,360
2008-03-11 2008-03-07 69.646 5,687 -94 0.01% 396,075
2008-03-07 2008-03-05 67.947 5,781 +94 0.01% 392,802
2008-02-25 2008-02-21 78.139 5,687 -3,061 0.01% 444,377
2008-02-18 2008-02-14 73.892 8,748 -471 0.02% 646,410
2008-01-28 2008-01-24 53.508 9,219 -1,177 0.02% 493,293
2008-01-25 2008-01-23 50.960 10,396 +235 0.02% 529,783
2008-01-24 2008-01-22 49.262 10,161 +589 0.02% 500,547
2008-01-16 2008-01-14 71.344 9,572 +471 0.02% 682,908
2008-01-14 2008-01-10 72.194 9,101 -118 0.02% 657,035
2008-01-11 2008-01-09 74.742 9,219 -59 0.02% 689,044
2007-12-06 2007-12-04 96.824 9,278 -471 0.04% 898,337
2007-12-05 2007-12-03 95.975 9,749 +59 0.04% 935,661
2007-11-13 2007-11-09 129.099 9,690 -942 0.04% 1,250,972
2007-11-09 2007-11-07 132.497 10,632 -282 0.04% 1,408,704
2007-11-08 2007-11-06 124.003 10,914 -24 0.05% 1,353,372
2007-11-05 2007-11-01 122.305 10,938 +942 0.05% 1,337,767
2007-11-02 2007-10-31 126.551 9,996 +235 0.04% 1,265,006
2007-10-31 2007-10-29 132.497 9,761 -176 0.04% 1,293,300
2007-10-30 2007-10-26 134.195 9,937 +118 0.04% 1,333,499
2007-10-29 2007-10-25 141.839 9,819 +941 0.04% 1,392,720
2007-10-26 2007-10-24 140.141 8,878 -612 0.04% 1,244,169
2007-10-25 2007-10-23 118.907 9,490 +248 0.04% 1,128,430
2007-10-24 2007-10-22 130.798 9,242 +1,436 0.04% 1,208,835
2007-10-23 2007-10-18 144.387 7,806 -4,227 0.03% 1,127,088
2007-10-22 2007-10-17 140.141 12,033 +3,438 0.05% 1,686,313
2007-10-18 2007-10-16 117.209 8,595 -71 0.04% 1,007,408
2007-10-17 2007-10-15 105.318 8,666 -117 0.04% 912,684
2007-10-16 2007-10-12 96.824 8,783 -354 0.04% 850,409
2007-10-15 2007-10-11 89.180 9,137 +236 0.04% 814,842
2007-10-10 2007-10-08 85.783 8,901 +353 0.04% 763,555
2007-09-27 2007-09-24 100.222 8,548 -118 0.04% 856,696
2007-09-24 2007-09-20 98.523 8,666 +1,884 0.04% 853,801
2007-09-19 2007-09-17 104.468 6,782 +47 0.03% 708,505
2007-08-30 2007-08-28 88.331 6,735 +236 0.03% 594,910
2007-08-29 2007-08-27 92.578 6,499 +118 0.03% 601,663
2007-08-21 2007-08-17 82.386 6,381 -236 0.03% 525,703
2007-08-20 2007-08-16 87.482 6,617 -589 0.03% 578,867
2007-08-17 2007-08-15 94.276 7,206 -235 0.04% 679,356
2007-08-13 2007-08-09 100.222 7,441 +235 0.04% 745,750
2007-08-09 2007-08-07 91.728 7,206 -353 0.04% 660,995
2007-08-08 2007-08-06 102.770 7,559 -2,119 0.04% 776,837
2007-08-07 2007-08-03 108.715 9,678 -71 0.05% 1,052,146
2007-08-06 2007-08-02 110.414 9,749 +1,119 0.05% 1,076,425
2007-08-03 2007-08-01 113.811 8,630 -836 0.04% 982,191
2007-08-01 2007-07-30 90.030 9,466 -165 0.05% 852,222
2007-07-30 2007-07-26 93.427 9,631 -589 0.05% 899,796
2007-07-27 2007-07-25 95.126 10,220 +671 0.05% 972,186
2007-07-26 2007-07-24 94.276 9,549 -5,734 0.05% 900,246
2007-07-25 2007-07-23 85.783 15,283 -117 0.08% 1,311,023
2007-07-23 2007-07-19 84.934 15,400 +3,179 0.08% 1,307,980
2007-07-20 2007-07-18 90.030 12,221 -94 0.06% 1,100,254
2007-07-19 2007-07-17 78.988 12,315 +2,519 0.06% 972,742
2007-07-04 2007-06-29 80.687 9,796 -1,766 0.05% 790,410
2007-07-03 2007-06-28 67.947 11,562 -589 0.06% 785,603
2007-06-28 2007-06-26 63.700 12,151 +589 0.07% 774,022
2007-06-27 2007-06-25 63.700 11,562 -24 0.06% 736,503
2007-06-26 2007-06-22 65.399 11,586 0.06% 757,713

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top