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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.270 10,865,376 +0 2.51% 2,933,652
2025-10-13 2025-10-09 0.275 10,865,376 +0 2.51% 2,987,978
2025-10-10 2025-10-08 0.275 10,865,376 +0 2.51% 2,987,978
2025-10-09 2025-10-06 0.280 10,865,376 +0 2.51% 3,042,305
2025-10-08 2025-10-03 0.280 10,865,376 +0 2.51% 3,042,305
2025-10-06 2025-10-02 0.280 10,865,376 -4,900 2.51% 3,042,305
2025-09-24 2025-09-22 0.255 10,870,276 -1,300 2.51% 2,771,920
2025-09-19 2025-09-17 0.255 10,871,576 +600,000 2.51% 2,772,252
2025-09-12 2025-09-10 0.248 10,271,576 -48,000 2.37% 2,547,351
2025-09-10 2025-09-08 0.248 10,319,576 -100,000 2.38% 2,559,255
2025-09-03 2025-09-01 0.270 10,419,576 +124,000 2.41% 2,813,286
2025-09-02 2025-08-29 0.270 10,295,576 +24,000 2.38% 2,779,806
2025-09-01 2025-08-28 0.265 10,271,576 +104,000 2.37% 2,721,968
2025-08-27 2025-08-25 0.290 10,167,576 -140,000 2.35% 2,948,597
2025-08-12 2025-08-08 0.280 10,307,576 +140,000 2.38% 2,886,121
2025-08-07 2025-08-05 0.270 10,167,576 -4,000 2.35% 2,745,246
2025-08-06 2025-08-04 0.255 10,171,576 +4,000 2.35% 2,593,752
2025-08-05 2025-08-01 0.265 10,167,576 +320,000 2.35% 2,694,408
2025-08-01 2025-07-30 0.295 9,847,576 +180,000 2.28% 2,905,035
2025-07-23 2025-07-21 0.250 9,667,576 -500,000 2.23% 2,416,894
2025-07-17 2025-07-15 0.260 10,167,576 +2,676,000 2.35% 2,643,570
2025-07-11 2025-07-09 0.239 7,491,576 -44,000 1.79% 1,790,487
2025-07-10 2025-07-08 0.245 7,535,576 +44,000 1.80% 1,846,216
2025-07-07 2025-07-03 0.310 7,491,576 -5,500 1.79% 2,322,389
2025-06-25 2025-06-23 0.320 7,497,076 +492,000 1.79% 2,399,064
2025-06-20 2025-06-18 0.350 7,005,076 -60,000 1.68% 2,451,777
2025-06-19 2025-06-17 0.355 7,065,076 +2,232,000 1.69% 2,508,102
2025-06-11 2025-06-09 0.325 4,833,076 +152,000 1.21% 1,570,750
2025-05-12 2025-05-08 0.249 4,681,076 -4,000 1.17% 1,165,588
2024-11-13 2024-11-11 0.390 4,685,076 +8,000 1.29% 1,827,180
2024-11-08 2024-11-06 0.400 4,677,076 +4,000 1.29% 1,870,830
2024-09-10 2024-09-05 0.435 4,673,076 -89,400 1.29% 2,032,788
2024-05-17 2024-05-14 0.295 4,762,476 -24,000 1.31% 1,404,930
2024-05-14 2024-05-10 0.305 4,786,476 -40,000 1.32% 1,459,875
2024-04-10 2024-04-08 0.210 4,826,476 -500 1.33% 1,013,560
2024-01-10 2024-01-08 0.178 4,826,976 -5,000 1.33% 859,202
2023-07-31 2023-07-27 0.255 4,831,976 -15,050 1.33% 1,232,154
2023-03-09 2023-03-07 0.450 4,847,026 -12 1.34% 2,181,162
2023-02-24 2023-02-22 0.425 4,847,038 -475 1.34% 2,059,991
2022-12-19 2022-12-15 0.400 4,847,513 -1 1.34% 1,939,005
2022-12-15 2022-12-13 0.420 4,847,514 +15,000 1.34% 2,035,956
2022-11-29 2022-11-25 0.420 4,832,514 -5,000 1.33% 2,029,656
2022-10-31 2022-10-27 0.460 4,837,514 +20,000 1.33% 2,225,256
2022-10-24 2022-10-20 0.460 4,817,514 -200 1.38% 2,216,056
2022-10-18 2022-10-14 0.420 4,817,714 +43,800 1.38% 2,023,440
2022-09-21 2022-09-19 0.680 4,773,914 -16,000 1.36% 3,246,262
2022-09-20 2022-09-16 0.700 4,789,914 -12 1.37% 3,352,940
2022-08-26 2022-08-24 0.760 4,789,926 +16,000 1.37% 3,640,344
2022-07-27 2022-07-25 0.680 4,773,926 -28 1.36% 3,246,270
2022-07-18 2022-07-14 0.680 4,773,954 -200 1.36% 3,246,289
2022-07-05 2022-06-30 0.740 4,774,154 -9 1.36% 3,532,874
2022-06-09 2022-06-07 0.660 4,774,163 -800 1.36% 3,150,948
2022-06-08 2022-06-06 0.660 4,774,963 -600 1.36% 3,151,476
2022-05-27 2022-05-25 0.660 4,775,563 -2,400 1.36% 3,151,872
2022-04-01 2022-03-30 0.800 4,777,963 -600 1.36% 3,822,370
2022-03-30 2022-03-28 0.800 4,778,563 -600 1.36% 3,822,850
2022-03-22 2022-03-18 0.740 4,779,163 +9,800 1.36% 3,536,581
2022-03-21 2022-03-17 0.760 4,769,363 +33,400 1.36% 3,624,716
2022-03-18 2022-03-16 0.720 4,735,963 +200 1.35% 3,409,893
2022-03-17 2022-03-15 0.640 4,735,763 +41,600 1.35% 3,030,888
2022-03-16 2022-03-14 0.720 4,694,163 +25,000 1.34% 3,379,797
2022-03-15 2022-03-11 0.740 4,669,163 +25,000 1.33% 3,455,181
2022-03-14 2022-03-10 0.780 4,644,163 +20,400 1.33% 3,622,447
2022-03-11 2022-03-09 0.800 4,623,763 +10,800 1.32% 3,699,010
2022-03-10 2022-03-08 0.760 4,612,963 +7,800 1.32% 3,505,852
2022-03-09 2022-03-07 0.780 4,605,163 +2,600 1.31% 3,592,027
2022-01-11 2022-01-07 1.060 4,602,563 -15,000 1.31% 4,878,717
2022-01-07 2022-01-05 1.040 4,617,563 -19,200 1.32% 4,802,266
2022-01-06 2022-01-04 1.020 4,636,763 -7,600 1.32% 4,729,498
2022-01-03 2021-12-29 1.020 4,644,363 -2,400 1.33% 4,737,250
2021-12-22 2021-12-20 0.800 4,646,763 -1,500 1.33% 3,717,410
2021-12-21 2021-12-17 0.920 4,648,263 +2,000 1.33% 4,276,402
2021-12-13 2021-12-09 0.760 4,646,263 -26 1.33% 3,531,160
2021-11-29 2021-11-25 0.840 4,646,289 +8,000 1.33% 3,902,883
2021-11-18 2021-11-16 0.700 4,638,289 -1,000 1.32% 3,246,802
2021-10-11 2021-10-07 0.540 4,639,289 -9,850 1.32% 2,505,216
2021-09-24 2021-09-21 0.540 4,649,139 -15,400 1.33% 2,510,535
2021-09-23 2021-09-20 0.480 4,664,539 -64,600 1.33% 2,238,979
2021-09-21 2021-09-17 0.520 4,729,139 +80,000 1.35% 2,459,152
2021-09-14 2021-09-10 0.540 4,649,139 -10,002 1.33% 2,510,535
2021-09-10 2021-09-08 0.560 4,659,141 -9,800 1.33% 2,609,119
2021-09-03 2021-09-01 0.500 4,668,941 -2,400,200 1.33% 2,334,470
2021-08-31 2021-08-27 0.520 7,069,141 -70,200 2.02% 3,675,953
2021-08-24 2021-08-20 0.480 7,139,341 +80,000 2.04% 3,426,884
2021-08-10 2021-08-06 0.500 7,059,341 -160 2.02% 3,529,670
2021-08-03 2021-07-30 0.540 7,059,501 -690,000 2.02% 3,812,131
2021-07-29 2021-07-27 0.440 7,749,501 +600,000 2.21% 3,409,780
2021-07-28 2021-07-26 0.460 7,149,501 +18,000 2.04% 3,288,770
2021-07-26 2021-07-22 0.460 7,131,501 -15,000 2.04% 3,280,490
2021-07-22 2021-07-20 0.480 7,146,501 +89,988 2.04% 3,430,320
2021-06-28 2021-06-24 0.600 7,056,513 -4,000 2.01% 4,233,908
2021-06-22 2021-06-18 0.580 7,060,513 +2,400,000 2.02% 4,095,098
2021-05-31 2021-05-27 0.500 4,660,513 -20,000 1.33% 2,330,256
2021-05-27 2021-05-25 0.520 4,680,513 -5,000 1.34% 2,433,867
2021-05-26 2021-05-24 0.440 4,685,513 -80,000 1.34% 2,061,626
2021-05-24 2021-05-20 0.420 4,765,513 -9,050 1.36% 2,001,515
2021-05-20 2021-05-17 0.400 4,774,563 -5,000 1.36% 1,909,825
2021-05-14 2021-05-12 0.400 4,779,563 +84,998 1.36% 1,911,825
2021-05-11 2021-05-07 0.440 4,694,565 +25,000 1.34% 2,065,609
2021-05-06 2021-05-04 0.460 4,669,565 +4,000 1.33% 2,148,000
2021-05-03 2021-04-29 0.460 4,665,565 -496,200 1.33% 2,146,160
2021-04-30 2021-04-28 0.440 5,161,765 -936,200 1.47% 2,271,177
2021-04-28 2021-04-26 0.440 6,097,965 -3 1.74% 2,683,105
2021-04-23 2021-04-21 0.440 6,097,968 -311,400 1.74% 2,683,106
2021-04-20 2021-04-16 0.440 6,409,368 -27,200 1.83% 2,820,122
2021-04-19 2021-04-15 0.480 6,436,568 +3,700 1.84% 3,089,553
2021-04-16 2021-04-14 0.400 6,432,868 -1,250,050 1.84% 2,573,147
2021-04-15 2021-04-13 0.380 7,682,918 -230,850 2.19% 2,919,509
2021-04-14 2021-04-12 0.440 7,913,768 +2,852,200 2.26% 3,482,058
2021-04-13 2021-04-09 0.340 5,061,568 -3 1.44% 1,720,933
2021-04-08 2021-04-01 0.320 5,061,571 -200 1.44% 1,619,703
2021-03-30 2021-03-26 0.360 5,061,771 -520 1.44% 1,822,238
2021-03-25 2021-03-23 0.320 5,062,291 -50 1.44% 1,619,933
2021-03-23 2021-03-19 0.340 5,062,341 -2,500 1.45% 1,721,196
2021-03-19 2021-03-17 0.340 5,064,841 -1,540 1.45% 1,722,046
2021-03-15 2021-03-11 0.340 5,066,381 -804 1.45% 1,722,570
2021-03-10 2021-03-08 0.320 5,067,185 -36,200 1.45% 1,621,499
2021-03-02 2021-02-26 0.340 5,103,385 -1,000 1.46% 1,735,151
2021-02-25 2021-02-23 0.380 5,104,385 -4,600 1.46% 1,939,666
2021-02-23 2021-02-19 0.380 5,108,985 -11 1.46% 1,941,414
2021-02-22 2021-02-18 0.360 5,108,996 +24,000 1.46% 1,839,239
2021-02-19 2021-02-17 0.360 5,084,996 -125,000 1.45% 1,830,599
2021-02-16 2021-02-09 0.300 5,209,996 -302,800 1.49% 1,562,999
2021-02-05 2021-02-03 0.240 5,512,796 -230 1.57% 1,323,071
2021-01-29 2021-01-27 0.240 5,513,026 -48,600 1.57% 1,323,126
2021-01-19 2021-01-15 0.240 5,561,626 +105,000 1.59% 1,334,790
2021-01-18 2021-01-14 0.220 5,456,626 +4,600 1.56% 1,200,458
2021-01-15 2021-01-13 0.240 5,452,026 +10,000 1.56% 1,308,486
2021-01-14 2021-01-12 0.260 5,442,026 +340,000 1.55% 1,414,927
2020-12-16 2020-12-14 0.340 5,102,026 -500,000 1.46% 1,734,689
2020-12-15 2020-12-11 0.360 5,602,026 +500,000 1.60% 2,016,729
2020-12-02 2020-11-30 0.320 5,102,026 -176,000 1.46% 1,632,648
2020-11-19 2020-11-17 0.280 5,278,026 -3,000 1.51% 1,477,847
2020-11-18 2020-11-16 0.260 5,281,026 +3,000 1.51% 1,373,067
2020-11-02 2020-10-29 0.280 5,278,026 +23,800 1.51% 1,477,847
2020-10-30 2020-10-28 0.260 5,254,226 -9,000 1.50% 1,366,099
2020-10-28 2020-10-23 0.260 5,263,226 +151,000 1.50% 1,368,439
2020-09-11 2020-09-09 0.260 5,112,226 -2,000 1.46% 1,329,179
2020-09-03 2020-09-01 0.280 5,114,226 -12 1.46% 1,431,983
2020-08-24 2020-08-20 0.260 5,114,238 +7 1.46% 1,329,702
2020-08-14 2020-08-12 0.260 5,114,231 -3,000 1.46% 1,329,700
2020-08-10 2020-08-06 0.220 5,117,231 +40,000 1.46% 1,125,791
2020-08-05 2020-08-03 0.240 5,077,231 +50,000 1.45% 1,218,535
2020-07-20 2020-07-16 0.360 5,027,231 +50,000 1.43% 1,809,803
2020-07-06 2020-07-02 0.360 4,977,231 -600 1.42% 1,791,803
2020-06-30 2020-06-26 0.360 4,977,831 +50,000 1.42% 1,792,019
2020-06-18 2020-06-16 0.340 4,927,831 -2,600 1.41% 1,675,463
2020-06-11 2020-06-09 0.380 4,930,431 -7,190 1.41% 1,873,564
2020-06-05 2020-06-03 0.340 4,937,621 -150 1.41% 1,678,791
2020-06-04 2020-06-02 0.340 4,937,771 +11 1.41% 1,678,842
2020-06-01 2020-05-28 0.360 4,937,760 +3,000 1.41% 1,777,594
2020-05-19 2020-05-15 0.420 4,934,760 +1,500 1.41% 2,072,599
2020-04-15 2020-04-09 0.360 4,933,260 -200 1.41% 1,775,974
2020-04-06 2020-04-02 0.340 4,933,460 -36,000 1.41% 1,677,376
2020-03-26 2020-03-24 0.240 4,969,460 -13,600 1.42% 1,192,670
2020-03-24 2020-03-20 0.280 4,983,060 +40,000 1.42% 1,395,257
2020-02-25 2020-02-21 0.400 4,943,060 +1,000 1.42% 1,977,224
2020-02-11 2020-02-07 0.460 4,942,060 +54,200 1.43% 2,273,348
2020-01-10 2020-01-08 0.820 4,887,860 -200 1.56% 4,008,045
2020-01-07 2020-01-03 1.000 4,888,060 -40,000 1.56% 4,888,060
2019-12-18 2019-12-16 1.180 4,928,060 -20 1.65% 5,815,111
2019-12-16 2019-12-12 1.200 4,928,080 -9,200 1.65% 5,913,696
2019-12-06 2019-12-04 1.240 4,937,280 +9,200 1.80% 6,122,227
2019-10-31 2019-10-29 1.300 4,928,080 -36,200 1.80% 6,406,504
2019-10-23 2019-10-21 1.200 4,964,280 -1,000 1.81% 5,957,136
2019-10-22 2019-10-18 1.220 4,965,280 -22,097 1.81% 6,057,642
2019-10-18 2019-10-16 1.060 4,987,377 -14,600 1.82% 5,286,620
2019-10-15 2019-10-11 0.860 5,001,977 +14,600 1.82% 4,301,700
2019-09-30 2019-09-26 1.000 4,987,377 -900 1.82% 4,987,377
2019-09-27 2019-09-25 1.020 4,988,277 -3,800 1.82% 5,088,043
2019-09-18 2019-09-16 0.880 4,992,077 +3,800 1.82% 4,393,028
2019-09-09 2019-09-05 0.920 4,988,277 -13,200 1.82% 4,589,215
2019-09-04 2019-09-02 0.900 5,001,477 -3,000 1.82% 4,501,329
2019-04-02 2019-03-29 1.220 5,004,477 -20,000 1.83% 6,105,462
2019-03-22 2019-03-20 1.200 5,024,477 -2 1.83% 6,029,372
2019-03-20 2019-03-18 1.300 5,024,479 +40,000 1.83% 6,531,823
2019-03-19 2019-03-15 1.200 4,984,479 +15,000 1.82% 5,981,375
2019-03-14 2019-03-12 1.240 4,969,479 -20,000 1.81% 6,162,154
2019-03-13 2019-03-11 1.200 4,989,479 -56,740 1.82% 5,987,375
2019-03-12 2019-03-08 1.180 5,046,219 -60,400 1.84% 5,954,538
2019-03-11 2019-03-07 1.440 5,106,619 -69,000 1.96% 7,353,531
2019-03-08 2019-03-06 1.580 5,175,619 -1,000 1.98% 8,177,478
2019-03-07 2019-03-05 1.560 5,176,619 +15,000 1.98% 8,075,526
2019-03-06 2019-03-04 1.480 5,161,619 -58,400 1.98% 7,639,196
2019-02-28 2019-02-26 1.040 5,220,019 -4,000 2.00% 5,428,820
2019-02-27 2019-02-25 1.100 5,224,019 +15,000 2.00% 5,746,421
2019-02-26 2019-02-22 1.020 5,209,019 -10,000 1.99% 5,313,199
2019-02-25 2019-02-21 0.920 5,219,019 -76,000 2.00% 4,801,497
2019-02-21 2019-02-19 0.820 5,295,019 -15,000 2.13% 4,341,916
2019-01-29 2019-01-25 0.660 5,310,019 -16,000 2.13% 3,504,613
2018-12-13 2018-12-11 0.660 5,326,019 +11,000 2.14% 3,515,173
2018-12-05 2018-12-03 0.660 5,315,019 +30,000 2.13% 3,507,913
2018-11-16 2018-11-14 0.640 5,285,019 +1,800 2.12% 3,382,412
2018-11-14 2018-11-12 0.680 5,283,219 -15,200 2.12% 3,592,589
2018-11-13 2018-11-09 0.640 5,298,419 -34,000 2.13% 3,390,988
2018-11-07 2018-11-05 0.640 5,332,419 -154 2.14% 3,412,748
2018-11-01 2018-10-30 0.640 5,332,573 -307,800 2.14% 3,412,847
2018-10-31 2018-10-29 0.620 5,640,373 -160 2.26% 3,497,031
2018-10-26 2018-10-24 0.680 5,640,533 -151,600 2.26% 3,835,562
2018-10-25 2018-10-23 0.680 5,792,133 +156,800 2.32% 3,938,650
2018-10-15 2018-10-11 0.680 5,635,333 -15,000 2.26% 3,832,026
2018-10-12 2018-10-10 0.700 5,650,333 -1,000 2.27% 3,955,233
2018-10-05 2018-10-03 0.760 5,651,333 -15,000 2.27% 4,295,013
2018-09-21 2018-09-19 0.780 5,666,333 -120 2.27% 4,419,740
2018-09-14 2018-09-12 0.780 5,666,453 -50,000 2.27% 4,419,833
2018-09-12 2018-09-10 0.800 5,716,453 +15,000 2.29% 4,573,162
2018-09-11 2018-09-07 0.820 5,701,453 +50,000 2.29% 4,675,191
2018-09-10 2018-09-06 0.840 5,651,453 -11,800 2.27% 4,747,221
2018-09-05 2018-09-03 0.800 5,663,253 -139,000 2.27% 4,530,602
2018-09-04 2018-08-31 0.740 5,802,253 -251,000 2.33% 4,293,667
2018-08-31 2018-08-29 0.740 6,053,253 +100,000 2.43% 4,479,407
2018-08-30 2018-08-28 0.780 5,953,253 +49,500 2.39% 4,643,537
2018-08-29 2018-08-27 0.780 5,903,753 +244,000 2.37% 4,604,927
2018-08-28 2018-08-24 0.720 5,659,753 -253,400 2.27% 4,075,022
2018-08-22 2018-08-20 0.700 5,913,153 -1 2.37% 4,139,207
2018-08-14 2018-08-10 0.720 5,913,154 -2,400 2.37% 4,257,471
2018-08-10 2018-08-08 0.720 5,915,554 -23,140 2.37% 4,259,199
2018-07-31 2018-07-27 0.740 5,938,694 -27,803 2.38% 4,394,634
2018-07-25 2018-07-23 0.720 5,966,497 -2,000 2.39% 4,295,878
2018-07-24 2018-07-20 0.720 5,968,497 +2,400 2.40% 4,297,318
2018-07-23 2018-07-19 0.780 5,966,097 -2 2.39% 4,653,556
2018-07-20 2018-07-18 0.820 5,966,099 -1 2.39% 4,892,201
2018-07-17 2018-07-13 0.820 5,966,100 -17 2.39% 4,892,202
2018-07-16 2018-07-12 0.840 5,966,117 -8,000 2.39% 5,011,538
2018-07-04 2018-06-29 0.840 5,974,117 +30,000 2.40% 5,018,258
2018-06-28 2018-06-26 0.840 5,944,117 -227 2.39% 4,993,058
2018-06-27 2018-06-25 0.840 5,944,344 -16 2.39% 4,993,249
2018-06-26 2018-06-22 0.880 5,944,360 +14,993 2.39% 5,231,037
2018-06-25 2018-06-21 0.880 5,929,367 -5 2.38% 5,217,843
2018-06-21 2018-06-19 0.880 5,929,372 -2 2.38% 5,217,847
2018-06-19 2018-06-14 0.920 5,929,374 -12 2.38% 5,455,024
2018-06-15 2018-06-13 0.900 5,929,386 -11 2.38% 5,336,447
2018-06-11 2018-06-07 0.940 5,929,397 -4 2.38% 5,573,633
2018-06-08 2018-06-06 0.940 5,929,401 +10,000 2.38% 5,573,637
2018-06-07 2018-06-05 0.940 5,919,401 -25,000 2.38% 5,564,237
2018-06-06 2018-06-04 0.900 5,944,401 +46,000 2.39% 5,349,961
2018-06-05 2018-06-01 0.940 5,898,401 +307,800 2.37% 5,544,497
2018-06-04 2018-05-31 0.880 5,590,601 -420,200 2.24% 4,919,729
2018-06-01 2018-05-30 0.880 6,010,801 -400,000 2.41% 5,289,505
2018-05-30 2018-05-28 0.920 6,410,801 -1 2.57% 5,897,937
2018-05-29 2018-05-25 0.920 6,410,802 -15,000 2.57% 5,897,938
2018-05-28 2018-05-24 0.900 6,425,802 -2 2.58% 5,783,222
2018-05-23 2018-05-18 0.900 6,425,804 -30 2.58% 5,783,224
2018-05-10 2018-05-08 0.900 6,425,834 -1,200 2.58% 5,783,251
2018-04-30 2018-04-26 0.960 6,427,034 -5,000 2.58% 6,169,953
2018-04-26 2018-04-24 0.940 6,432,034 +6,600 2.58% 6,046,112
2018-04-25 2018-04-23 0.900 6,425,434 +4,800 2.58% 5,782,891
2018-04-23 2018-04-19 0.920 6,420,634 -1 2.58% 5,906,983
2018-04-20 2018-04-18 0.920 6,420,635 +50,000 2.58% 5,906,984
2018-04-19 2018-04-17 0.940 6,370,635 +20,000 2.56% 5,988,397
2018-04-17 2018-04-13 0.940 6,350,635 +517,000 2.55% 5,969,597
2018-04-16 2018-04-12 1.080 5,833,635 +55,000 2.34% 6,300,326
2018-04-13 2018-04-11 1.360 5,778,635 +110,000 2.32% 7,858,944
2018-04-12 2018-04-10 1.560 5,668,635 +175,600 2.28% 8,843,071
2018-04-11 2018-04-09 1.720 5,493,035 +29,200 2.20% 9,448,020
2018-04-10 2018-04-06 1.700 5,463,835 +64,800 2.19% 9,288,520
2018-04-09 2018-04-04 1.680 5,399,035 +2,400 2.17% 9,070,379
2018-04-06 2018-04-03 1.520 5,396,635 -65,000 2.17% 8,202,885
2018-04-04 2018-03-29 1.440 5,461,635 -96,800 2.19% 7,864,754
2018-03-29 2018-03-27 1.340 5,558,435 +22,540 2.23% 7,448,303
2018-03-28 2018-03-26 1.360 5,535,895 +200 2.22% 7,528,817
2018-03-27 2018-03-23 1.340 5,535,695 +195,400 2.22% 7,417,831
2018-03-23 2018-03-21 1.280 5,340,295 -15,000 2.14% 6,835,578
2018-03-22 2018-03-20 1.280 5,355,295 +9,000 2.15% 6,854,778
2018-03-21 2018-03-19 1.260 5,346,295 -12,000 2.15% 6,736,332
2018-03-20 2018-03-16 1.240 5,358,295 +16,802 2.15% 6,644,286
2018-03-19 2018-03-15 1.200 5,341,493 -2,800 2.14% 6,409,792
2018-03-05 2018-03-01 1.100 5,344,293 -1,310 2.15% 5,878,722
2018-02-27 2018-02-23 1.120 5,345,603 -100 2.15% 5,987,075
2018-02-20 2018-02-13 1.040 5,345,703 -260 2.15% 5,559,531
2018-02-14 2018-02-12 1.040 5,345,963 -50,000 2.15% 5,559,802
2018-02-13 2018-02-09 1.040 5,395,963 -302 2.17% 5,611,802
2018-02-12 2018-02-08 1.080 5,396,265 -100,000 2.17% 5,827,966
2018-02-08 2018-02-06 1.100 5,496,265 -5,003 2.21% 6,045,892
2018-02-07 2018-02-05 1.140 5,501,268 +26,600 2.21% 6,271,446
2018-02-05 2018-02-01 1.140 5,474,668 +10,000 2.20% 6,241,122
2018-02-02 2018-01-31 1.140 5,464,668 +6,000 2.19% 6,229,722
2018-01-30 2018-01-26 1.200 5,458,668 +86,400 2.19% 6,550,402
2018-01-29 2018-01-25 1.180 5,372,268 -500 2.16% 6,339,276
2018-01-26 2018-01-24 1.220 5,372,768 +248,000 2.16% 6,554,777
2018-01-25 2018-01-23 1.180 5,124,768 +25,000 2.06% 6,047,226
2018-01-24 2018-01-22 1.140 5,099,768 +40,000 2.05% 5,813,736
2018-01-19 2018-01-17 1.220 5,059,768 -106 2.03% 6,172,917
2018-01-16 2018-01-12 1.260 5,059,874 -4,002 2.03% 6,375,441
2018-01-15 2018-01-11 1.280 5,063,876 +25,000 2.03% 6,481,761
2018-01-12 2018-01-10 1.460 5,038,876 +9,000 2.02% 7,356,759
2018-01-11 2018-01-09 1.400 5,029,876 -3 2.02% 7,041,826
2018-01-10 2018-01-08 1.380 5,029,879 -6,011 2.02% 6,941,233
2018-01-09 2018-01-05 1.220 5,035,890 -53,000 2.02% 6,143,786
2018-01-08 2018-01-04 1.240 5,088,890 -43 2.04% 6,310,224
2018-01-05 2018-01-03 1.240 5,088,933 +55,200 2.04% 6,310,277
2018-01-03 2017-12-29 1.100 5,033,733 -4,200 2.02% 5,537,106
2018-01-02 2017-12-28 1.120 5,037,933 -16,000 2.02% 5,642,485
2017-12-28 2017-12-22 1.060 5,053,933 -110 2.08% 5,357,169
2017-12-21 2017-12-19 1.000 5,054,043 -11,000 2.18% 5,054,043
2017-12-12 2017-12-08 1.000 5,065,043 -4 2.49% 5,065,043
2017-11-30 2017-11-28 1.000 5,065,047 +40,000 2.49% 5,065,047
2017-11-22 2017-11-20 1.040 5,025,047 -60,000 2.47% 5,226,049
2017-11-21 2017-11-17 1.060 5,085,047 -162,200 2.50% 5,390,150
2017-11-17 2017-11-15 1.100 5,247,247 -24,800 2.58% 5,771,972
2017-11-14 2017-11-10 1.080 5,272,047 +15,000 2.59% 5,693,811
2017-11-09 2017-11-07 1.060 5,257,047 -180 2.58% 5,572,470
2017-11-08 2017-11-06 1.020 5,257,227 +18,800 2.58% 5,362,372
2017-11-07 2017-11-03 1.060 5,238,427 -71,200 2.58% 5,552,733
2017-11-06 2017-11-02 1.060 5,309,627 +16,000 2.61% 5,628,205
2017-11-02 2017-10-31 1.040 5,293,627 +4,200 2.60% 5,505,372
2017-10-27 2017-10-25 1.040 5,289,427 -32,600 2.60% 5,501,004
2017-10-25 2017-10-23 1.140 5,322,027 -547,600 2.62% 6,067,111
2017-10-23 2017-10-19 1.140 5,869,627 -16,000 3.00% 6,691,375
2017-10-19 2017-10-17 1.200 5,885,627 -3,800 3.01% 7,062,752
2017-10-18 2017-10-16 1.160 5,889,427 +16,000 3.01% 6,831,735
2017-10-17 2017-10-13 1.180 5,873,427 +55,000 3.00% 6,930,644
2017-10-04 2017-09-29 1.140 5,818,427 -3,000 2.97% 6,633,007
2017-10-03 2017-09-28 1.080 5,821,427 +3,800 2.97% 6,287,141
2017-09-28 2017-09-26 1.100 5,817,627 +200 2.97% 6,399,390
2017-09-27 2017-09-25 1.080 5,817,427 -17,800 2.97% 6,282,821
2017-09-26 2017-09-22 1.100 5,835,227 -19,580 2.98% 6,418,750
2017-09-25 2017-09-21 1.120 5,854,807 -65 2.99% 6,557,384
2017-09-21 2017-09-19 1.120 5,854,872 -4,800 2.99% 6,557,457
2017-09-19 2017-09-15 1.120 5,859,672 -15,400 2.99% 6,562,833
2017-09-15 2017-09-13 1.080 5,875,072 +15,400 3.00% 6,345,078
2017-09-13 2017-09-11 1.120 5,859,672 -16,500 2.99% 6,562,833
2017-09-12 2017-09-08 1.080 5,876,172 -31,200 3.00% 6,346,266
2017-09-11 2017-09-07 1.140 5,907,372 -39,603 3.02% 6,734,404
2017-09-06 2017-09-04 1.020 5,946,975 -9,800 3.04% 6,065,914
2017-09-05 2017-09-01 1.040 5,956,775 +29,000 3.04% 6,195,046
2017-09-04 2017-08-31 1.000 5,927,775 +50,000 3.03% 5,927,775
2017-09-01 2017-08-30 1.000 5,877,775 +7,000 3.00% 5,877,775
2017-08-31 2017-08-29 0.980 5,870,775 +8,000 3.00% 5,753,360
2017-08-28 2017-08-24 1.020 5,862,775 +2,400 2.99% 5,980,030
2017-08-25 2017-08-22 1.000 5,860,375 +60,000 2.99% 5,860,375
2017-08-18 2017-08-16 1.100 5,800,375 -5,200 3.02% 6,380,413
2017-08-15 2017-08-11 1.080 5,805,575 +50,040 3.02% 6,270,021
2017-08-07 2017-08-03 1.120 5,755,535 -56,800 3.00% 6,446,199
2017-08-04 2017-08-02 1.100 5,812,335 -16,000 3.03% 6,393,569
2017-08-03 2017-08-01 1.120 5,828,335 -10,000 3.03% 6,527,735
2017-08-01 2017-07-28 1.140 5,838,335 -8,000 3.04% 6,655,702
2017-07-31 2017-07-27 1.100 5,846,335 +10,000 3.04% 6,430,969
2017-07-26 2017-07-24 1.080 5,836,335 -65,000 3.04% 6,303,242
2017-07-25 2017-07-21 1.080 5,901,335 +96,000 3.07% 6,373,442
2017-07-21 2017-07-19 1.200 5,805,335 +6,000 3.02% 6,966,402
2017-07-20 2017-07-18 1.240 5,799,335 +8,800 3.02% 7,191,175
2017-07-14 2017-07-12 1.380 5,790,535 -100 3.01% 7,990,938
2017-07-06 2017-07-04 1.400 5,790,635 +8,800 3.01% 8,106,889
2017-07-03 2017-06-29 1.440 5,781,835 -39,200 3.01% 8,325,842
2017-06-29 2017-06-27 1.400 5,821,035 -112,000 3.03% 8,149,449
2017-06-28 2017-06-26 1.500 5,933,035 -106,000 3.09% 8,899,552
2017-06-26 2017-06-22 1.560 6,039,035 -50,000 3.14% 9,420,895
2017-06-23 2017-06-21 1.580 6,089,035 +78,200 3.17% 9,620,675
2017-06-22 2017-06-20 1.700 6,010,835 -15,000 3.13% 10,218,420
2017-06-20 2017-06-16 1.520 6,025,835 +129,000 3.14% 9,159,269
2017-06-19 2017-06-15 1.540 5,896,835 +255,200 3.07% 9,081,126
2017-06-16 2017-06-14 1.540 5,641,635 +351,200 2.94% 8,688,118
2017-06-14 2017-06-12 1.520 5,290,435 -62,200 2.75% 8,041,461
2017-06-13 2017-06-09 1.520 5,352,635 -50,000 2.79% 8,136,005
2017-06-12 2017-06-08 1.460 5,402,635 +989 2.81% 7,887,847
2017-06-09 2017-06-07 1.440 5,401,646 +15,000 2.81% 7,778,370
2017-06-06 2017-06-02 1.440 5,386,646 +25,000 2.80% 7,756,770
2017-06-02 2017-05-31 1.440 5,361,646 +37,200 2.79% 7,720,770
2017-05-31 2017-05-26 1.480 5,324,446 +22,390 2.77% 7,880,180
2017-05-24 2017-05-22 1.440 5,302,056 +23,000 2.76% 7,634,961
2017-05-23 2017-05-19 1.460 5,279,056 -10,000 2.75% 7,707,422
2017-05-22 2017-05-18 1.480 5,289,056 -32,400 2.75% 7,827,803
2017-05-19 2017-05-17 1.480 5,321,456 +77,000 2.77% 7,875,755
2017-05-18 2017-05-16 1.520 5,244,456 -31,000 2.73% 7,971,573
2017-05-17 2017-05-15 1.560 5,275,456 +50,000 2.75% 8,229,711
2017-05-16 2017-05-12 1.540 5,225,456 -234,200 2.72% 8,047,202
2017-05-15 2017-05-11 1.480 5,459,656 -62,400 2.88% 8,080,291
2017-05-12 2017-05-10 1.540 5,522,056 -313,614 2.91% 8,503,966
2017-05-11 2017-05-09 1.420 5,835,670 +116,600 3.08% 8,286,651
2017-05-09 2017-05-05 1.260 5,719,070 +25,000 3.01% 7,206,028
2017-05-04 2017-04-28 1.300 5,694,070 -500 3.00% 7,402,291
2017-04-28 2017-04-26 1.300 5,694,570 -2,100 3.00% 7,402,941
2017-04-24 2017-04-20 1.320 5,696,670 -15 3.00% 7,519,604
2017-04-21 2017-04-19 1.320 5,696,685 +10,000 3.00% 7,519,624
2017-04-20 2017-04-18 1.300 5,686,685 -12,000 3.00% 7,392,690
2017-04-12 2017-04-10 1.340 5,698,685 -12,000 3.00% 7,636,238
2017-04-11 2017-04-07 1.340 5,710,685 +6,600 3.01% 7,652,318
2017-04-10 2017-04-06 1.320 5,704,085 -10,000 3.01% 7,529,392
2017-04-05 2017-03-31 1.320 5,714,085 -26,000 3.01% 7,542,592
2017-04-03 2017-03-30 1.340 5,740,085 +36,400 3.03% 7,691,714
2017-03-27 2017-03-23 1.340 5,703,685 -9,000 3.01% 7,642,938
2017-03-24 2017-03-22 1.340 5,712,685 -1,000 3.01% 7,654,998
2017-03-23 2017-03-21 1.340 5,713,685 +8,000 3.01% 7,656,338
2017-03-22 2017-03-20 1.400 5,705,685 -49,600 3.03% 7,987,959
2017-03-21 2017-03-17 1.360 5,755,285 -9,400 3.06% 7,827,188
2017-03-20 2017-03-16 1.420 5,764,685 +20,000 3.10% 8,185,853
2017-03-17 2017-03-15 1.440 5,744,685 -45,000 3.09% 8,272,346
2017-03-14 2017-03-10 1.520 5,789,685 +25,000 3.19% 8,800,321
2017-03-13 2017-03-09 1.520 5,764,685 -803 3.17% 8,762,321
2017-03-07 2017-03-03 1.500 5,765,488 +1,200 3.18% 8,648,232
2017-03-06 2017-03-02 1.520 5,764,288 +5,000 3.17% 8,761,718
2017-03-03 2017-03-01 1.540 5,759,288 +20,000 3.17% 8,869,304
2017-03-02 2017-02-28 1.500 5,739,288 -100,000 3.16% 8,608,932
2017-02-27 2017-02-23 1.540 5,839,288 +138,200 3.23% 8,992,504
2017-02-24 2017-02-22 1.580 5,701,088 -25,000 3.18% 9,007,719
2017-02-23 2017-02-21 1.540 5,726,088 +25,000 3.24% 8,818,176
2017-02-22 2017-02-20 1.600 5,701,088 -16,006 3.23% 9,121,741
2017-02-21 2017-02-17 1.600 5,717,094 -50,000 3.31% 9,147,350
2017-02-20 2017-02-16 1.640 5,767,094 +91,000 3.34% 9,458,034
2017-02-17 2017-02-15 1.580 5,676,094 +30,000 3.28% 8,968,229
2017-02-16 2017-02-14 1.620 5,646,094 -3,000 3.27% 9,146,672
2017-02-15 2017-02-13 1.560 5,649,094 +5,000 3.27% 8,812,587
2017-02-13 2017-02-09 1.540 5,644,094 -1,200 3.27% 8,691,905
2017-02-10 2017-02-08 1.560 5,645,294 -90,000 3.29% 8,806,659
2017-02-09 2017-02-07 1.580 5,735,294 +14,000 3.34% 9,061,765
2017-02-08 2017-02-06 1.580 5,721,294 +47,000 3.36% 9,039,645
2017-02-07 2017-02-03 1.680 5,674,294 -25,800 3.33% 9,532,814
2017-02-02 2017-01-27 1.540 5,700,094 -78,600 3.40% 8,778,145
2017-02-01 2017-01-25 1.600 5,778,694 -1,600 3.45% 9,245,910
2017-01-26 2017-01-24 1.600 5,780,294 -50,000 3.45% 9,248,470
2017-01-20 2017-01-18 1.580 5,830,294 +2,800 3.57% 9,211,865
2017-01-17 2017-01-13 1.560 5,827,494 -15,000 3.59% 9,090,891
2017-01-16 2017-01-12 1.620 5,842,494 +25,400 3.60% 9,464,840
2017-01-13 2017-01-11 1.640 5,817,094 +600 3.58% 9,540,034
2017-01-12 2017-01-10 1.640 5,816,494 -6,800 3.62% 9,539,050
2017-01-11 2017-01-09 1.660 5,823,294 +8,800 3.62% 9,666,668
2017-01-09 2017-01-05 1.720 5,814,494 +10,000 3.62% 10,000,930
2017-01-06 2017-01-04 1.620 5,804,494 +17,000 3.67% 9,403,280
2017-01-05 2017-01-03 1.660 5,787,494 +14,400 3.66% 9,607,240
2016-12-30 2016-12-28 1.740 5,773,094 -8,800 3.65% 10,045,184
2016-12-29 2016-12-23 1.760 5,781,894 -7,820 3.75% 10,176,133
2016-12-28 2016-12-22 1.700 5,789,714 +2,800 3.75% 9,842,514
2016-12-23 2016-12-21 1.760 5,786,914 -8,200 3.75% 10,184,969
2016-12-20 2016-12-16 1.780 5,795,114 +10,800 3.76% 10,315,303
2016-12-19 2016-12-15 1.780 5,784,314 +23,600 3.76% 10,296,079
2016-12-16 2016-12-14 1.800 5,760,714 +5,400 3.75% 10,369,285
2016-12-14 2016-12-12 1.800 5,755,314 -51,600 3.77% 10,359,565
2016-12-13 2016-12-09 1.800 5,806,914 +96,800 3.80% 10,452,445
2016-12-12 2016-12-08 1.840 5,710,114 +65,000 3.74% 10,506,610
2016-12-09 2016-12-07 1.820 5,645,114 -12,600 3.72% 10,274,107
2016-12-07 2016-12-05 1.880 5,657,714 +75,000 3.72% 10,636,502
2016-12-06 2016-12-02 1.860 5,582,714 +110,600 3.71% 10,383,848
2016-12-05 2016-12-01 1.920 5,472,114 -167,000 3.63% 10,506,459
2016-12-02 2016-11-30 1.880 5,639,114 +80,000 3.74% 10,601,534
2016-11-30 2016-11-28 1.880 5,559,114 +14,000 3.73% 10,451,134
2016-11-29 2016-11-25 1.840 5,545,114 +16,200 3.73% 10,203,010
2016-11-28 2016-11-24 1.800 5,528,914 +22,200 3.77% 9,952,045
2016-11-25 2016-11-23 1.820 5,506,714 -66,400 3.76% 10,022,219
2016-11-24 2016-11-22 1.860 5,573,114 -181,000 3.80% 10,365,992
2016-11-23 2016-11-21 1.780 5,754,114 +212,400 3.93% 10,242,323
2016-11-22 2016-11-18 1.960 5,541,714 -28,600 3.87% 10,861,759
2016-11-21 2016-11-17 1.940 5,570,314 -9,200 3.89% 10,806,409
2016-11-18 2016-11-16 1.880 5,579,514 +15,400 3.89% 10,489,486
2016-11-17 2016-11-15 1.940 5,564,114 +52,000 4.00% 10,794,381
2016-11-16 2016-11-14 2.000 5,512,114 +17,600 3.96% 11,024,228
2016-11-15 2016-11-11 2.060 5,494,514 -800 3.95% 11,318,699
2016-11-14 2016-11-10 2.140 5,495,314 -35,000 3.95% 11,759,972
2016-11-11 2016-11-09 2.100 5,530,314 +40,400 4.15% 11,613,659
2016-11-09 2016-11-07 2.040 5,489,914 +6,000 4.12% 11,199,425
2016-11-08 2016-11-04 2.040 5,483,914 +35,000 4.11% 11,187,185
2016-11-07 2016-11-03 2.080 5,448,914 -14,800 4.09% 11,333,741
2016-11-04 2016-11-02 2.040 5,463,714 +78,000 4.10% 11,145,977
2016-11-03 2016-11-01 2.120 5,385,714 +137,000 4.04% 11,417,714
2016-11-02 2016-10-31 2.180 5,248,714 +180,200 3.94% 11,442,197
2016-11-01 2016-10-28 2.220 5,068,514 +51,000 3.80% 11,252,101
2016-10-31 2016-10-27 2.260 5,017,514 -335,200 3.76% 11,339,582
2016-10-28 2016-10-26 2.100 5,352,714 +85,600 4.04% 11,240,699
2016-10-27 2016-10-25 2.140 5,267,114 +40,000 3.97% 11,271,624
2016-10-26 2016-10-24 2.220 5,227,114 +161,000 3.94% 11,604,193
2016-10-25 2016-10-20 2.240 5,066,114 -400 3.82% 11,348,095
2016-10-24 2016-10-19 2.380 5,066,514 -234,000 3.82% 12,058,303
2016-10-18 2016-10-14 1.820 5,300,514 -7,400 4.03% 9,646,935
2016-10-17 2016-10-13 1.840 5,307,914 +19,600 4.03% 9,766,562
2016-10-14 2016-10-12 1.880 5,288,314 +101,400 4.02% 9,942,030
2016-10-13 2016-10-11 1.880 5,186,914 -16,600 3.94% 9,751,398
2016-10-12 2016-10-07 1.880 5,203,514 +28,400 3.95% 9,782,606
2016-10-11 2016-10-06 1.900 5,175,114 -81,200 3.97% 9,832,717
2016-10-07 2016-10-05 1.760 5,256,314 +5,200 4.03% 9,251,113
2016-10-04 2016-09-30 1.840 5,251,114 -9,400 4.03% 9,662,050
2016-10-03 2016-09-29 1.860 5,260,514 +22,600 4.04% 9,784,556
2016-09-30 2016-09-28 1.820 5,237,914 +40,000 4.02% 9,533,003
2016-09-28 2016-09-26 1.800 5,197,914 -99,800 4.04% 9,356,245
2016-09-27 2016-09-23 1.820 5,297,714 -35,000 4.12% 9,641,839
2016-09-26 2016-09-22 1.820 5,332,714 -60,030 4.15% 9,705,539
2016-09-22 2016-09-20 1.840 5,392,744 -19,800 4.20% 9,922,649
2016-09-19 2016-09-14 1.880 5,412,544 -50,000 4.29% 10,175,583
2016-09-15 2016-09-13 1.920 5,462,544 +2,400 4.33% 10,488,084
2016-09-13 2016-09-09 2.000 5,460,144 +79,400 4.33% 10,920,288
2016-09-09 2016-09-07 2.000 5,380,744 +78,000 4.27% 10,761,488
2016-09-08 2016-09-06 2.080 5,302,744 -79,800 4.21% 11,029,708
2016-09-07 2016-09-05 1.900 5,382,544 -51,200 4.27% 10,226,834
2016-09-06 2016-09-02 1.840 5,433,744 +15,000 4.31% 9,998,089
2016-09-05 2016-09-01 1.860 5,418,744 -10,000 4.41% 10,078,864
2016-08-31 2016-08-29 1.920 5,428,744 +400 4.42% 10,423,188
2016-08-30 2016-08-26 1.920 5,428,344 -5,000 4.42% 10,422,420
2016-08-29 2016-08-25 1.940 5,433,344 -35,000 4.42% 10,540,687
2016-08-26 2016-08-24 1.960 5,468,344 +14,900 4.45% 10,717,954
2016-08-25 2016-08-23 2.060 5,453,444 +29,000 4.44% 11,234,095
2016-08-24 2016-08-22 2.060 5,424,444 +50,000 4.42% 11,174,355
2016-08-22 2016-08-18 2.080 5,374,444 +5,000 4.53% 11,178,844
2016-08-19 2016-08-17 2.040 5,369,444 +5,400 4.53% 10,953,666
2016-08-18 2016-08-16 2.040 5,364,044 -23,800 4.53% 10,942,650
2016-08-17 2016-08-15 2.080 5,387,844 +36,600 4.55% 11,206,716
2016-08-16 2016-08-12 2.080 5,351,244 +7,000 4.52% 11,130,588
2016-08-15 2016-08-11 2.040 5,344,244 -50,000 4.51% 10,902,258
2016-08-11 2016-08-09 2.120 5,394,244 +37,200 4.55% 11,435,797
2016-08-10 2016-08-08 2.120 5,357,044 -5,000 4.52% 11,356,933
2016-08-09 2016-08-05 2.120 5,362,044 -16,800 4.52% 11,367,533
2016-08-03 2016-07-29 2.240 5,378,844 +32,000 4.54% 12,048,611
2016-08-01 2016-07-28 2.300 5,346,844 +5,000 4.51% 12,297,741
2016-07-28 2016-07-26 2.340 5,341,844 +92,600 4.51% 12,499,915
2016-07-27 2016-07-25 2.400 5,249,244 +2,200 4.43% 12,598,186
2016-07-25 2016-07-21 2.440 5,247,044 +28,200 4.43% 12,802,787
2016-07-22 2016-07-20 2.480 5,218,844 -25,400 4.40% 12,942,733
2016-07-21 2016-07-19 2.500 5,244,244 +5,000 4.43% 13,110,610
2016-07-20 2016-07-18 2.440 5,239,244 -10,000 4.42% 12,783,755
2016-07-19 2016-07-15 2.360 5,249,244 -100 4.43% 12,388,216
2016-07-18 2016-07-14 2.400 5,249,344 -40,000 4.43% 12,598,426
2016-07-15 2016-07-13 2.340 5,289,344 +60,000 4.46% 12,377,065
2016-07-14 2016-07-12 2.440 5,229,344 +30,400 4.41% 12,759,599
2016-07-13 2016-07-11 2.440 5,198,944 +3,000 4.39% 12,685,423
2016-07-12 2016-07-08 2.460 5,195,944 +44,200 4.38% 12,782,022
2016-07-11 2016-07-07 2.580 5,151,744 +166,400 4.35% 13,291,500
2016-07-08 2016-07-06 2.680 4,985,344 +17,800 4.21% 13,360,722
2016-07-07 2016-07-05 2.720 4,967,544 +26,000 4.19% 13,511,720
2016-07-06 2016-07-04 2.600 4,941,544 +62,600 4.17% 12,848,014
2016-07-05 2016-06-30 2.560 4,878,944 -139,600 4.12% 12,490,097
2016-07-04 2016-06-29 2.500 5,018,544 +151,600 4.23% 12,546,360
2016-06-30 2016-06-28 2.660 4,866,944 +27,280 4.11% 12,946,071
2016-06-29 2016-06-27 2.540 4,839,664 -198,000 4.08% 12,292,747
2016-06-28 2016-06-24 2.320 5,037,664 -186,000 4.25% 11,687,380
2016-06-27 2016-06-23 2.240 5,223,664 +71,000 4.41% 11,701,007
2016-06-24 2016-06-22 2.320 5,152,664 +142,200 4.35% 11,954,180
2016-06-23 2016-06-21 2.340 5,010,464 +36,200 4.23% 11,724,486
2016-06-22 2016-06-20 2.360 4,974,264 -283,200 4.20% 11,739,263
2016-06-21 2016-06-17 2.020 5,257,464 -20,000 4.44% 10,620,077
2016-06-15 2016-06-13 2.060 5,277,464 +15,000 4.58% 10,871,576
2016-06-14 2016-06-10 2.140 5,262,464 +23,000 4.56% 11,261,673
2016-06-13 2016-06-08 2.240 5,239,464 +6,400 4.54% 11,736,399
2016-06-10 2016-06-07 2.220 5,233,064 +8,800 4.54% 11,617,402
2016-06-07 2016-06-03 2.240 5,224,264 +15,200 4.53% 11,702,351
2016-06-02 2016-05-31 2.200 5,209,064 +146,800 4.52% 11,459,941
2016-06-01 2016-05-30 2.240 5,062,264 +41,000 4.39% 11,339,471
2016-05-31 2016-05-27 2.220 5,021,264 -12,600 4.42% 11,147,206
2016-05-30 2016-05-26 2.300 5,033,864 +18,000 4.43% 11,577,887
2016-05-27 2016-05-25 2.320 5,015,864 +146,000 4.42% 11,636,804
2016-05-26 2016-05-24 2.400 4,869,864 -96,200 4.29% 11,687,674
2016-05-24 2016-05-20 2.360 4,966,064 +16,000 4.37% 11,719,911
2016-05-23 2016-05-19 2.400 4,950,064 -51,000 4.43% 11,880,154
2016-05-20 2016-05-18 2.400 5,001,064 +55,800 4.48% 12,002,554
2016-05-19 2016-05-17 2.480 4,945,264 +290,200 4.43% 12,264,255
2016-05-17 2016-05-13 1.760 4,655,064 -42,200 4.17% 8,192,913
2016-05-06 2016-05-04 2.180 4,697,264 -253,600 4.21% 10,240,036
2016-05-05 2016-05-03 1.800 4,950,864 -800 4.43% 8,911,555
2016-05-04 2016-04-29 1.780 4,951,664 +89,400 4.43% 8,813,962
2016-05-03 2016-04-28 1.820 4,862,264 +13,800 4.35% 8,849,320
2016-04-29 2016-04-27 1.820 4,848,464 +28,200 4.34% 8,824,204
2016-04-28 2016-04-26 1.820 4,820,264 -6,000 4.32% 8,772,880
2016-04-27 2016-04-25 1.840 4,826,264 +11,400 4.32% 8,880,326
2016-04-26 2016-04-22 1.860 4,814,864 -45,000 4.31% 8,955,647
2016-04-25 2016-04-21 1.860 4,859,864 -126,600 4.35% 9,039,347
2016-04-22 2016-04-20 1.800 4,986,464 -32,400 4.47% 8,975,635
2016-04-21 2016-04-19 1.820 5,018,864 +284,600 4.49% 9,134,332
2016-04-20 2016-04-18 1.880 4,734,264 -61,800 4.24% 8,900,416
2016-04-19 2016-04-15 1.800 4,796,064 -37,600 4.29% 8,632,915
2016-04-18 2016-04-14 1.840 4,833,664 +87,600 4.33% 8,893,942
2016-04-15 2016-04-13 1.660 4,746,064 -103,000 4.25% 7,878,466
2016-04-14 2016-04-12 1.600 4,849,064 +60,000 4.34% 7,758,502
2016-04-13 2016-04-11 1.620 4,789,064 +11,000 4.29% 7,758,284
2016-04-07 2016-04-05 1.580 4,778,064 -3,300 4.36% 7,549,341
2016-04-06 2016-04-01 1.540 4,781,364 -306,000 4.36% 7,363,301
2016-04-05 2016-03-31 1.700 5,087,364 +296,600 4.64% 8,648,519
2016-04-01 2016-03-30 1.580 4,790,764 +22,600 4.37% 7,569,407
2016-03-31 2016-03-29 1.580 4,768,164 +15,000 4.35% 7,533,699
2016-03-30 2016-03-24 1.540 4,753,164 +25,800 4.33% 7,319,873
2016-03-29 2016-03-23 1.620 4,727,364 +52,200 4.46% 7,658,330
2016-03-24 2016-03-22 1.680 4,675,164 +10,000 4.41% 7,854,276
2016-03-23 2016-03-21 1.640 4,665,164 -52,000 4.40% 7,650,869
2016-03-22 2016-03-18 1.680 4,717,164 +61,000 4.60% 7,924,836
2016-03-21 2016-03-17 1.780 4,656,164 +37,400 4.54% 8,287,972
2016-03-18 2016-03-16 1.760 4,618,764 -4,600 4.51% 8,129,025
2016-03-17 2016-03-15 1.840 4,623,364 -43,800 4.68% 8,506,990
2016-03-16 2016-03-14 2.000 4,667,164 -15,000 4.90% 9,334,328
2016-03-15 2016-03-11 1.960 4,682,164 +105,000 4.91% 9,177,041
2016-03-14 2016-03-10 2.100 4,577,164 -75,000 4.80% 9,612,044
2016-03-11 2016-03-09 2.200 4,652,164 +40,000 5.08% 10,234,761
2016-03-10 2016-03-08 2.240 4,612,164 +393,800 5.04% 10,331,247
2016-03-09 2016-03-07 2.320 4,218,364 +153,400 4.79% 9,786,604
2016-03-08 2016-03-04 2.340 4,064,964 +100,000 4.81% 9,512,016
2016-03-07 2016-03-03 2.280 3,964,964 +429,000 4.69% 9,040,118
2016-03-04 2016-03-02 2.440 3,535,964 +343,000 4.37% 8,627,752
2016-03-03 2016-03-01 2.380 3,192,964 +442,000 3.95% 7,599,254
2016-03-02 2016-02-29 2.500 2,750,964 +432,400 3.40% 6,877,410
2016-03-01 2016-02-26 2.640 2,318,564 +77,800 3.00% 6,121,009
2016-02-26 2016-02-24 2.580 2,240,764 +9,200 2.90% 5,781,171
2016-02-25 2016-02-23 2.500 2,231,564 +5,000 3.03% 5,578,910
2016-02-24 2016-02-22 2.560 2,226,564 +80,000 3.02% 5,700,004
2016-02-23 2016-02-19 2.720 2,146,564 +49,887 2.91% 5,838,654
2016-02-22 2016-02-18 2.800 2,096,677 -19,200 2.85% 5,870,696
2016-02-15 2016-02-11 2.960 2,115,877 -400 2.87% 6,262,996
2016-02-05 2016-02-03 3.000 2,116,277 +60,000 2.87% 6,348,831
2016-02-04 2016-02-02 3.100 2,056,277 +109,200 2.79% 6,374,459
2016-02-03 2016-02-01 2.920 1,947,077 +10,000 2.64% 5,685,465
2016-02-02 2016-01-29 2.940 1,937,077 +140,000 2.63% 5,695,006
2016-02-01 2016-01-28 2.980 1,797,077 +466,000 2.44% 5,355,289
2016-01-28 2016-01-26 2.960 1,331,077 +21,400 1.81% 3,939,988
2016-01-27 2016-01-25 2.760 1,309,677 -26,600 1.78% 3,614,709
2016-01-26 2016-01-22 2.540 1,336,277 +134,000 1.81% 3,394,144
2016-01-22 2016-01-20 2.120 1,202,277 +2,600 1.63% 2,548,827
2016-01-21 2016-01-19 2.280 1,199,677 +3,000 1.63% 2,735,264
2016-01-20 2016-01-18 2.200 1,196,677 +200 1.62% 2,632,689
2016-01-12 2016-01-08 2.440 1,196,477 +1,000 1.62% 2,919,404
2016-01-06 2016-01-04 2.760 1,195,477 -1,600 1.62% 3,299,517
2016-01-05 2015-12-31 2.900 1,197,077 -21,400 1.62% 3,471,523
2016-01-04 2015-12-29 2.500 1,218,477 +19,000 1.65% 3,046,192
2015-12-16 2015-12-14 2.460 1,199,477 -10,400 1.63% 2,950,713
2015-12-15 2015-12-11 2.480 1,209,877 -3,600 1.64% 3,000,495
2015-12-14 2015-12-10 2.540 1,213,477 -21,600 1.65% 3,082,232
2015-12-11 2015-12-09 2.520 1,235,077 -62,000 1.68% 3,112,394
2015-12-10 2015-12-08 2.280 1,297,077 -19,800 1.76% 2,957,336
2015-12-09 2015-12-07 2.360 1,316,877 +21,800 1.79% 3,107,830
2015-12-08 2015-12-04 2.560 1,295,077 +75,800 1.76% 3,315,397
2015-12-07 2015-12-03 2.840 1,219,277 +47,200 1.66% 3,462,747
2015-12-02 2015-11-30 2.820 1,172,077 +13,000 1.67% 3,305,257
2015-12-01 2015-11-27 2.940 1,159,077 +46,000 1.65% 3,407,686
2015-11-27 2015-11-25 3.400 1,113,077 -84,600 1.61% 3,784,462
2015-11-26 2015-11-24 3.320 1,197,677 +25,400 1.73% 3,976,288
2015-11-25 2015-11-23 3.560 1,172,277 +47,800 1.74% 4,173,306
2015-11-24 2015-11-20 3.800 1,124,477 +600 1.67% 4,273,013
2015-11-23 2015-11-19 3.720 1,123,877 -140 1.67% 4,180,822
2015-11-19 2015-11-17 3.700 1,124,017 -4,400 1.67% 4,158,863
2015-11-18 2015-11-16 3.680 1,128,417 +29,400 1.73% 4,152,575
2015-11-17 2015-11-13 4.100 1,099,017 +18,000 1.68% 4,505,970
2015-11-12 2015-11-10 4.120 1,081,017 -5,000 1.66% 4,453,790
2015-11-11 2015-11-09 4.200 1,086,017 -3,000 1.72% 4,561,271
2015-11-09 2015-11-05 4.200 1,089,017 +400 1.73% 4,573,871
2015-11-06 2015-11-04 4.240 1,088,617 +4,600 1.73% 4,615,736
2015-11-03 2015-10-30 4.340 1,084,017 +200 1.72% 4,704,634
2015-11-02 2015-10-29 4.360 1,083,817 +200 1.72% 4,725,442
2015-10-30 2015-10-28 4.480 1,083,617 -600 1.72% 4,854,604
2015-10-28 2015-10-26 4.120 1,084,217 +400 1.72% 4,466,974
2015-10-23 2015-10-20 4.320 1,083,817 -2,800 1.73% 4,682,089
2015-10-16 2015-10-14 4.800 1,086,617 +600 1.76% 5,215,762
2015-10-15 2015-10-13 4.340 1,086,017 +1,800 1.76% 4,713,314
2015-10-14 2015-10-12 4.400 1,084,217 +600 1.78% 4,770,555
2015-10-12 2015-10-08 4.360 1,083,617 -5,000 1.80% 4,724,570
2015-10-09 2015-10-07 4.420 1,088,617 +800 1.81% 4,811,687
2015-10-07 2015-10-05 4.240 1,087,817 -4,800 1.84% 4,612,344
2015-10-06 2015-10-02 4.120 1,092,617 +400 1.85% 4,501,582
2015-10-05 2015-09-30 4.100 1,092,217 +600 1.85% 4,478,090
2015-10-02 2015-09-29 4.100 1,091,617 -2,000 1.85% 4,475,630
2015-09-24 2015-09-22 4.300 1,093,617 +2,000 1.86% 4,702,553
2015-09-16 2015-09-14 4.640 1,091,617 -1,000 1.86% 5,065,103
2015-09-15 2015-09-11 4.720 1,092,617 +5,000 1.86% 5,157,152
2015-09-07 2015-09-02 4.560 1,087,617 +3,000 1.85% 4,959,534
2015-09-04 2015-09-01 4.600 1,084,617 +5,000 1.85% 4,989,238
2015-09-01 2015-08-28 4.800 1,079,617 -6,600 1.84% 5,182,162
2015-08-31 2015-08-27 4.600 1,086,217 -5,000 1.85% 4,996,598
2015-08-28 2015-08-26 4.400 1,091,217 -600 1.86% 4,801,355
2015-08-27 2015-08-25 4.260 1,091,817 -2,000 1.86% 4,651,140
2015-08-26 2015-08-24 4.360 1,093,817 -32,200 1.86% 4,769,042
2015-08-25 2015-08-21 5.000 1,126,017 -10,000 1.92% 5,630,085
2015-08-24 2015-08-20 5.300 1,136,017 -4,000 1.93% 6,020,890
2015-08-21 2015-08-19 5.300 1,140,017 +600 1.94% 6,042,090
2015-08-19 2015-08-17 5.500 1,139,417 +14,800 1.94% 6,266,794
2015-08-18 2015-08-14 6.000 1,124,617 +1,000 1.95% 6,747,702
2015-08-13 2015-08-11 6.500 1,123,617 +15,000 1.94% 7,303,510
2015-08-10 2015-08-06 6.300 1,108,617 -2,000 1.98% 6,984,287
2015-08-05 2015-08-03 6.300 1,110,617 +4,000 1.99% 6,996,887
2015-07-29 2015-07-27 6.100 1,106,617 +3,000 1.99% 6,750,364
2015-07-28 2015-07-24 6.400 1,103,617 +18,600 1.99% 7,063,149
2015-07-27 2015-07-23 6.700 1,085,017 -15,000 1.95% 7,269,614
2015-07-23 2015-07-21 6.600 1,100,017 -30 1.98% 7,260,112
2015-07-22 2015-07-20 6.400 1,100,047 +10,200 1.98% 7,040,301
2015-07-21 2015-07-17 6.800 1,089,847 -3,600 1.98% 7,410,960
2015-07-20 2015-07-16 6.500 1,093,447 +17,200 1.99% 7,107,406
2015-07-17 2015-07-15 6.500 1,076,247 +3,000 1.95% 6,995,606
2015-07-16 2015-07-14 7.100 1,073,247 +7,800 1.98% 7,620,054
2015-07-15 2015-07-13 7.600 1,065,447 +13,800 1.97% 8,097,397
2015-07-14 2015-07-10 7.100 1,051,647 -2,400 1.94% 7,466,694
2015-07-13 2015-07-09 6.500 1,054,047 +20,400 1.95% 6,851,306
2015-07-10 2015-07-08 5.500 1,033,647 +400 1.91% 5,685,058
2015-07-09 2015-07-07 6.500 1,033,247 -15,600 1.94% 6,716,106
2015-07-08 2015-07-06 7.100 1,048,847 +12,000 1.97% 7,446,814
2015-07-07 2015-07-03 8.100 1,036,847 +6,000 1.94% 8,398,461
2015-07-03 2015-06-30 9.300 1,030,847 -8,000 1.93% 9,586,877
2015-07-02 2015-06-29 9.000 1,038,847 +11,200 1.98% 9,349,623
2015-06-30 2015-06-26 10.200 1,027,647 +3,000 1.96% 10,481,999
2015-06-29 2015-06-25 10.800 1,024,647 +1,000 1.95% 11,066,188
2015-06-26 2015-06-24 10.000 1,023,647 +600 1.95% 10,236,470
2015-06-25 2015-06-23 10.200 1,023,047 -600 1.95% 10,435,079
2015-06-24 2015-06-22 10.400 1,023,647 +1,600 1.95% 10,645,929
2015-06-22 2015-06-18 9.600 1,022,047 +1,600 1.95% 9,811,651
2015-06-19 2015-06-17 9.700 1,020,447 -40 1.95% 9,898,336
2015-06-18 2015-06-16 9.800 1,020,487 -4,200 1.95% 10,000,773
2015-06-17 2015-06-15 9.600 1,024,687 -6,400 1.95% 9,836,995
2015-06-16 2015-06-12 9.700 1,031,087 +16,000 2.05% 10,001,544
2015-06-15 2015-06-11 9.800 1,015,087 +1,600 2.02% 9,947,853
2015-06-12 2015-06-10 10.200 1,013,487 -43,480 2.01% 10,337,567
2015-06-11 2015-06-09 10.400 1,056,967 +3,400 2.10% 10,992,457
2015-06-10 2015-06-08 11.400 1,053,567 +3,000 2.09% 12,010,664
2015-06-09 2015-06-05 11.600 1,050,567 -37,400 2.13% 12,186,577
2015-06-08 2015-06-04 11.800 1,087,967 -19,662 2.21% 12,838,011
2015-06-05 2015-06-03 11.800 1,107,629 +33,800 2.25% 13,070,022
2015-06-03 2015-06-01 9.400 1,073,829 -13,600 2.18% 10,093,993
2015-05-29 2015-05-27 9.200 1,087,429 +14,000 2.25% 10,004,347
2015-05-28 2015-05-26 9.500 1,073,429 -600 2.22% 10,197,576
2015-05-27 2015-05-22 9.300 1,074,029 -15,000 2.22% 9,988,470
2015-05-26 2015-05-21 9.400 1,089,029 +11,200 2.26% 10,236,873
2015-05-22 2015-05-20 9.400 1,077,829 +6,800 2.26% 10,131,593
2015-05-21 2015-05-19 9.900 1,071,029 -11,840 2.25% 10,603,187
2015-05-20 2015-05-18 10.000 1,082,869 +1,400 2.27% 10,828,690
2015-05-19 2015-05-15 9.900 1,081,469 +14,000 2.27% 10,706,543
2015-05-18 2015-05-14 9.800 1,067,469 -13,400 2.24% 10,461,196
2015-05-15 2015-05-13 9.400 1,080,869 -50,100 2.27% 10,160,169
2015-05-14 2015-05-12 9.500 1,130,969 -10,000 2.37% 10,744,206
2015-05-13 2015-05-11 9.900 1,140,969 +5,670 2.43% 11,295,593
2015-05-12 2015-05-08 10.400 1,135,299 +15,000 2.42% 11,807,110
2015-05-11 2015-05-07 10.600 1,120,299 -1,000 2.39% 11,875,169
2015-05-07 2015-05-05 10.600 1,121,299 +11,000 2.40% 11,885,769
2015-05-06 2015-05-04 11.200 1,110,299 -1,200 2.38% 12,435,349
2015-05-05 2015-04-30 11.000 1,111,499 +3,600 2.41% 12,226,489
2015-05-04 2015-04-29 10.800 1,107,899 +16,000 2.40% 11,965,309
2015-04-30 2015-04-28 11.400 1,091,899 +42,200 2.37% 12,447,649
2015-04-29 2015-04-27 9.500 1,049,699 -18,600 2.28% 9,972,140
2015-04-28 2015-04-24 8.800 1,068,299 +42,000 2.32% 9,401,031
2015-04-27 2015-04-23 9.100 1,026,299 +73,800 2.23% 9,339,321
2015-04-24 2015-04-22 8.800 952,499 +1,000 2.07% 8,381,991
2015-04-22 2015-04-20 8.100 951,499 +9,000 2.07% 7,707,142
2015-04-21 2015-04-17 8.700 942,499 -10,800 2.05% 8,199,741
2015-04-20 2015-04-16 8.600 953,299 -2,000 2.07% 8,198,371
2015-04-17 2015-04-15 7.800 955,299 +3,800 2.07% 7,451,332
2015-04-16 2015-04-14 8.000 951,499 +12,770 2.07% 7,611,992
2015-04-15 2015-04-13 8.100 938,729 +19,000 2.04% 7,603,705
2015-04-14 2015-04-10 7.400 919,729 +2,000 2.00% 6,805,995
2015-04-09 2015-04-02 6.600 917,729 -1,400 1.99% 6,057,011
2015-04-02 2015-03-31 6.100 919,129 +6,200 1.99% 5,606,687
2015-03-30 2015-03-26 6.300 912,929 +2,400 1.98% 5,751,453
2015-03-27 2015-03-25 6.200 910,529 -148,600 1.98% 5,645,280
2015-03-26 2015-03-24 6.400 1,059,129 -400 2.32% 6,778,426
2015-03-23 2015-03-19 7.000 1,059,529 +43,800 2.32% 7,416,703
2015-03-20 2015-03-18 6.300 1,015,729 +96,000 2.22% 6,399,093
2015-03-19 2015-03-17 6.200 919,729 +2,000 2.01% 5,702,320
2015-03-17 2015-03-13 6.000 917,729 +4,000 2.01% 5,506,374
2015-03-16 2015-03-12 6.100 913,729 -100 2.00% 5,573,747
2015-03-12 2015-03-10 6.300 913,829 -2,200 2.00% 5,757,123
2015-03-04 2015-03-02 6.200 916,029 +16,000 2.03% 5,679,380
2015-03-03 2015-02-27 6.500 900,029 +10,800 2.00% 5,850,188
2015-03-02 2015-02-26 6.900 889,229 +3,400 1.97% 6,135,680
2015-02-26 2015-02-24 7.500 885,829 +23,400 1.96% 6,643,718
2015-02-25 2015-02-23 7.700 862,429 -3,800 1.91% 6,640,703
2015-02-23 2015-02-16 6.600 866,229 +2,000 1.92% 5,717,111
2015-02-17 2015-02-13 6.300 864,229 +35,800 1.97% 5,444,643
2015-02-16 2015-02-12 6.200 828,429 +11,400 1.88% 5,136,260
2015-02-13 2015-02-11 6.200 817,029 +5,000 1.86% 5,065,580
2015-02-12 2015-02-10 6.000 812,029 +7,000 1.85% 4,872,174
2015-02-11 2015-02-09 6.400 805,029 +8,160 1.83% 5,152,186
2015-02-10 2015-02-06 7.100 796,869 +2,000 1.81% 5,657,770
2015-02-06 2015-02-04 7.400 794,869 +1,400 1.81% 5,882,031
2015-02-05 2015-02-03 7.400 793,469 +400 1.80% 5,871,671
2015-02-04 2015-02-02 7.700 793,069 +8,200 1.80% 6,106,631
2015-02-03 2015-01-30 7.900 784,869 +1,000 1.79% 6,200,465
2015-01-29 2015-01-27 8.400 783,869 +6,000 1.78% 6,584,500
2015-01-22 2015-01-20 8.800 777,869 -7,400 1.77% 6,845,247
2015-01-19 2015-01-15 9.000 785,269 -7,600 1.79% 7,067,421
2015-01-16 2015-01-14 8.900 792,869 -400 1.80% 7,056,534
2015-01-09 2015-01-07 9.200 793,269 -400 1.80% 7,298,075
2015-01-08 2015-01-06 9.200 793,669 +3,000 1.81% 7,301,755
2015-01-06 2015-01-02 9.200 790,669 -200 1.80% 7,274,155
2014-12-30 2014-12-24 9.100 790,869 -5,000 1.80% 7,196,908
2014-12-29 2014-12-22 9.100 795,869 +2,400 1.81% 7,242,408
2014-12-22 2014-12-18 9.800 793,469 -5,100 1.80% 7,775,996
2014-12-19 2014-12-17 9.900 798,569 -3,100 1.82% 7,905,833
2014-12-18 2014-12-16 10.000 801,669 +100 1.82% 8,016,690
2014-12-17 2014-12-15 9.600 801,569 +1,000 1.82% 7,695,062
2014-12-16 2014-12-12 10.200 800,569 -4,800 1.82% 8,165,804
2014-12-11 2014-12-09 9.900 805,369 -12,600 1.83% 7,973,153
2014-12-10 2014-12-08 10.400 817,969 +8,720 1.86% 8,506,878
2014-12-09 2014-12-05 10.600 809,249 +75,400 1.84% 8,578,039
2014-12-08 2014-12-04 10.800 733,849 +1,600 1.67% 7,925,569
2014-12-05 2014-12-03 11.000 732,249 -6,980 1.67% 8,054,739
2014-12-03 2014-12-01 11.000 739,229 -280 1.68% 8,131,519
2014-12-02 2014-11-28 11.400 739,509 -2,000 1.68% 8,430,403
2014-12-01 2014-11-27 10.800 741,509 +2,000 1.69% 8,008,297
2014-11-28 2014-11-26 11.000 739,509 +36,000 1.68% 8,134,599
2014-11-25 2014-11-21 11.000 703,509 -3,200 1.60% 7,738,599
2014-11-24 2014-11-20 10.600 706,709 +1,600 1.61% 7,491,115
2014-11-21 2014-11-19 11.000 705,109 +6,200 1.60% 7,756,199
2014-11-20 2014-11-18 10.600 698,909 +34,800 1.59% 7,408,435
2014-11-19 2014-11-17 11.200 664,109 +10,000 1.51% 7,438,021
2014-11-13 2014-11-11 11.200 654,109 +5,000 1.49% 7,326,021
2014-11-12 2014-11-10 11.600 649,109 -200 1.48% 7,529,664
2014-11-11 2014-11-07 11.600 649,309 -12,115 1.48% 7,531,984
2014-11-10 2014-11-06 12.000 661,424 +22,000 1.50% 7,937,088
2014-11-05 2014-11-03 11.400 639,424 -1,000 1.52% 7,289,434
2014-11-04 2014-10-31 11.200 640,424 -5,616 1.52% 7,172,749
2014-11-03 2014-10-30 10.800 646,040 +12,200 1.53% 6,977,232
2014-10-31 2014-10-29 11.400 633,840 +200 1.50% 7,225,776
2014-10-30 2014-10-28 12.200 633,640 +27,000 1.50% 7,730,408
2014-10-29 2014-10-27 12.600 606,640 +7,240 1.44% 7,643,664
2014-10-28 2014-10-24 12.600 599,400 -64,622 1.42% 7,552,440
2014-10-27 2014-10-23 11.000 664,022 -13,000 1.57% 7,304,242
2014-10-24 2014-10-22 10.200 677,022 -6,323,096 1.60% 6,905,624
2014-10-10 2014-10-08 12.200 7,000,118 +6,300,106 16.59% 85,401,440
2014-10-09 2014-10-07 12.000 700,012 -14,100 1.66% 8,400,144
2014-10-08 2014-10-06 11.600 714,112 +6,940 1.69% 8,283,699
2014-10-07 2014-10-03 11.600 707,172 +19,100 1.68% 8,203,195
2014-10-06 2014-09-30 11.600 688,072 -13,220 1.63% 7,981,635
2014-10-03 2014-09-29 11.400 701,292 -18,840 1.66% 7,994,729
2014-09-30 2014-09-26 12.200 720,132 -3,000 1.71% 8,785,610
2014-09-29 2014-09-25 12.400 723,132 +6,200 1.71% 8,966,837
2014-09-26 2014-09-24 12.600 716,932 -2,000 1.70% 9,033,343
2014-09-25 2014-09-23 12.600 718,932 -54,800 1.70% 9,058,543
2014-09-24 2014-09-22 12.600 773,732 +5,460 1.83% 9,749,023
2014-09-23 2014-09-19 12.600 768,272 -2,600 1.82% 9,680,227
2014-09-22 2014-09-18 12.600 770,872 +180 1.83% 9,712,987
2014-09-19 2014-09-17 12.600 770,692 +28,460 1.83% 9,710,719
2014-09-18 2014-09-16 12.400 742,232 -40 1.76% 9,203,677
2014-09-17 2014-09-15 12.800 742,272 +160 1.76% 9,501,082
2014-09-16 2014-09-12 12.400 742,112 +4,750 1.76% 9,202,189
2014-09-15 2014-09-11 12.600 737,362 +3,000 1.75% 9,290,761
2014-09-12 2014-09-10 12.600 734,362 +23,580 1.74% 9,252,961
2014-09-11 2014-09-08 13.000 710,782 +24,250 1.68% 9,240,166
2014-09-05 2014-09-03 12.800 686,532 -2,000 1.63% 8,787,610
2014-09-04 2014-09-02 12.800 688,532 -100 1.63% 8,813,210
2014-09-03 2014-09-01 12.600 688,632 +29,600 1.63% 8,676,763
2014-09-02 2014-08-29 13.400 659,032 +16,000 1.56% 8,831,029
2014-09-01 2014-08-28 13.600 643,032 +5,800 1.52% 8,745,235
2014-08-29 2014-08-27 14.000 637,232 +9,900 1.51% 8,921,248
2014-08-28 2014-08-26 14.000 627,332 -4,401 1.49% 8,782,648
2014-08-27 2014-08-25 14.400 631,733 +2,320 1.50% 9,096,955
2014-08-26 2014-08-22 14.200 629,413 -10,720 1.49% 8,937,665
2014-08-25 2014-08-21 14.600 640,133 -8,260 1.52% 9,345,942
2014-08-22 2014-08-20 14.000 648,393 -5,055 1.54% 9,077,502
2014-08-21 2014-08-19 14.200 653,448 +7,100 1.55% 9,278,962
2014-08-20 2014-08-18 14.600 646,348 -14,800 1.53% 9,436,681
2014-08-19 2014-08-15 14.400 661,148 +22,080 1.57% 9,520,531
2014-08-18 2014-08-14 16.800 639,068 +500 1.51% 10,736,342
2014-08-15 2014-08-13 16.600 638,568 +2,300 1.51% 10,600,229
2014-08-14 2014-08-12 16.800 636,268 +8,400 1.51% 10,689,302
2014-08-13 2014-08-11 16.600 627,868 -1,440 1.49% 10,422,609
2014-08-12 2014-08-08 16.200 629,308 +9,100 1.49% 10,194,790
2014-08-11 2014-08-07 16.200 620,208 +23,000 1.47% 10,047,370
2014-08-08 2014-08-06 16.400 597,208 +1,280 1.42% 9,794,211
2014-08-07 2014-08-05 16.400 595,928 +15,680 1.41% 9,773,219
2014-08-06 2014-08-04 16.800 580,248 -9,380 1.38% 9,748,166
2014-08-05 2014-08-01 16.400 589,628 -15,240 1.40% 9,669,899
2014-08-04 2014-07-31 17.200 604,868 -1,000 1.43% 10,403,730
2014-08-01 2014-07-30 16.800 605,868 -10,860 1.44% 10,178,582
2014-07-31 2014-07-29 17.200 616,728 +5,320 1.46% 10,607,722
2014-07-30 2014-07-28 16.000 611,408 +3,900 1.45% 9,782,528
2014-07-29 2014-07-25 15.800 607,508 +15,840 1.44% 9,598,626
2014-07-28 2014-07-24 16.000 591,668 +17,120 1.40% 9,466,688
2014-07-25 2014-07-23 16.200 574,548 +20,840 1.36% 9,307,678
2014-07-24 2014-07-22 15.200 553,708 +1,660 1.31% 8,416,362
2014-07-22 2014-07-18 15.200 552,048 +1,400 1.31% 8,391,130
2014-07-18 2014-07-16 15.400 550,648 -140 1.30% 8,479,979
2014-07-17 2014-07-15 15.400 550,788 +420 1.31% 8,482,135
2014-07-16 2014-07-14 15.400 550,368 -4,000 1.30% 8,475,667
2014-07-15 2014-07-11 15.000 554,368 +4,000 1.31% 8,315,520
2014-07-14 2014-07-10 14.600 550,368 +11,520 1.30% 8,035,373
2014-07-11 2014-07-09 15.000 538,848 -100 1.28% 8,082,720
2014-07-10 2014-07-08 15.200 538,948 +16,660 1.28% 8,192,010
2014-07-09 2014-07-07 15.400 522,288 +4,520 1.24% 8,043,235
2014-07-08 2014-07-04 15.600 517,768 +14,100 1.23% 8,077,181
2014-07-07 2014-07-03 16.000 503,668 +5,220 1.19% 8,058,688
2014-07-04 2014-07-02 15.400 498,448 -12,000 1.18% 7,676,099
2014-07-03 2014-06-30 14.800 510,448 -2,840 1.21% 7,554,630
2014-07-02 2014-06-27 15.400 513,288 +7,500 1.22% 7,904,635
2014-06-30 2014-06-26 14.600 505,788 +2,330 1.20% 7,384,505
2014-06-27 2014-06-25 14.800 503,458 -2,740 1.19% 7,451,178
2014-06-26 2014-06-24 15.400 506,198 +6,720 1.20% 7,795,449
2014-06-25 2014-06-23 15.800 499,478 +2,260 1.18% 7,891,752
2014-06-24 2014-06-20 15.600 497,218 -11,740 1.18% 7,756,601
2014-06-23 2014-06-19 15.800 508,958 -12,520 1.21% 8,041,536
2014-06-20 2014-06-18 13.400 521,478 +15,000 1.24% 6,987,805
2014-06-19 2014-06-17 13.200 506,478 -6,400 1.20% 6,685,510
2014-06-18 2014-06-16 13.400 512,878 +2,220 1.22% 6,872,565
2014-06-17 2014-06-13 13.200 510,658 +11,480 1.21% 6,740,686
2014-06-16 2014-06-12 13.400 499,178 -8,740 1.18% 6,688,985
2014-06-13 2014-06-11 13.200 507,918 +6,490 1.20% 6,704,518
2014-06-12 2014-06-10 13.200 501,428 +10,960 1.19% 6,618,850
2014-06-10 2014-06-06 12.800 490,468 -99,000 1.16% 6,277,990
2014-06-09 2014-06-05 13.200 589,468 -5,080 1.40% 7,780,978
2014-06-06 2014-06-04 13.400 594,548 -3,060 1.41% 7,966,943
2014-06-05 2014-06-03 13.800 597,608 +45,000 1.42% 8,246,990
2014-06-04 2014-05-30 13.600 552,608 +56,000 1.31% 7,515,469
2014-06-03 2014-05-29 13.400 496,608 +5,700 1.18% 6,654,547
2014-05-30 2014-05-28 13.600 490,908 +23,540 1.16% 6,676,349
2014-05-28 2014-05-26 13.200 467,368 +20 1.11% 6,169,258
2014-05-27 2014-05-23 13.400 467,348 +11,500 1.11% 6,262,463
2014-05-26 2014-05-22 13.000 455,848 +4,500 1.08% 5,926,024
2014-05-23 2014-05-21 13.400 451,348 +4,400 1.07% 6,048,063
2014-05-22 2014-05-20 14.200 446,948 +7,180 1.06% 6,346,662
2014-05-21 2014-05-19 14.200 439,768 -1,840 1.04% 6,244,706
2014-05-20 2014-05-16 14.400 441,608 +2,640 1.05% 6,359,155
2014-05-19 2014-05-15 14.800 438,968 -400 1.04% 6,496,726
2014-05-12 2014-05-08 14.400 439,368 +10,800 1.04% 6,326,899
2014-05-09 2014-05-07 14.200 428,568 -1,000 1.02% 6,085,666
2014-05-08 2014-05-05 14.600 429,568 +460 1.02% 6,271,693
2014-05-07 2014-05-02 14.600 429,108 +4,540 1.02% 6,264,977
2014-05-05 2014-04-30 15.000 424,568 +500 1.01% 6,368,520
2014-05-02 2014-04-29 15.400 424,068 -5,000 1.01% 6,530,647
2014-04-30 2014-04-28 15.800 429,068 +3,400 1.02% 6,779,274
2014-04-29 2014-04-25 16.000 425,668 -2,300 1.01% 6,810,688
2014-04-28 2014-04-24 16.400 427,968 -12,020 1.01% 7,018,675
2014-04-25 2014-04-23 15.600 439,988 -85,560 1.04% 6,863,813
2014-04-24 2014-04-22 15.400 525,548 -3,102 1.25% 8,093,439
2014-04-23 2014-04-17 15.800 528,650 -7,360 1.25% 8,352,670
2014-04-22 2014-04-16 15.400 536,010 +15,860 1.27% 8,254,554
2014-04-17 2014-04-15 16.200 520,150 +6,800 1.23% 8,426,430
2014-04-16 2014-04-14 17.400 513,350 -14,100 1.26% 8,932,290
2014-04-15 2014-04-11 17.400 527,450 +7,000 1.30% 9,177,630
2014-04-14 2014-04-10 17.600 520,450 -1,460 1.28% 9,159,920
2014-04-11 2014-04-09 17.000 521,910 -22,660 1.28% 8,872,470
2014-04-10 2014-04-08 18.000 544,570 +120 1.34% 9,802,260
2014-04-09 2014-04-07 19.800 544,450 +14,040 1.34% 10,780,110
2014-04-08 2014-04-04 17.400 530,410 +124,140 1.30% 9,229,134
2014-04-07 2014-04-03 16.600 406,270 -88,006 1.00% 6,744,082
2014-04-04 2014-04-02 13.600 494,276 +9,720 1.21% 6,722,154
2014-04-03 2014-04-01 14.200 484,556 +63,240 1.19% 6,880,695
2014-03-31 2014-03-27 11.400 421,316 -140 1.04% 4,803,002
2014-03-28 2014-03-26 11.600 421,456 +1,220 1.04% 4,888,890
2014-03-27 2014-03-25 11.200 420,236 -1,440 1.03% 4,706,643
2014-03-20 2014-03-18 11.600 421,676 +1,000 1.04% 4,891,442
2014-03-18 2014-03-14 11.400 420,676 +320 1.03% 4,795,706
2014-03-14 2014-03-12 12.000 420,356 +200 1.03% 5,044,272
2014-03-13 2014-03-11 12.200 420,156 +40 1.03% 5,125,903
2014-03-12 2014-03-10 12.000 420,116 -500 1.03% 5,041,392
2014-03-07 2014-03-05 12.200 420,616 -5,000 1.03% 5,131,515
2014-03-05 2014-03-03 12.600 425,616 +660 1.05% 5,362,762
2014-03-04 2014-02-28 12.600 424,956 -3,000 1.04% 5,354,446
2014-03-03 2014-02-27 11.400 427,956 +3,500 1.05% 4,878,698
2014-02-28 2014-02-26 11.400 424,456 -6,900 1.04% 4,838,798
2014-02-27 2014-02-25 11.400 431,356 +1,500 1.06% 4,917,458
2014-02-26 2014-02-24 11.000 429,856 +560 1.06% 4,728,416
2014-02-25 2014-02-21 11.200 429,296 +1,400 1.05% 4,808,115
2014-02-18 2014-02-14 11.200 427,896 +2,500 1.05% 4,792,435
2014-02-14 2014-02-12 11.600 425,396 +9,000 1.05% 4,934,594
2014-02-12 2014-02-10 10.400 416,396 -8,500 1.02% 4,330,518
2014-02-11 2014-02-07 10.400 424,896 +500 1.04% 4,418,918
2014-02-07 2014-02-05 10.400 424,396 +2,500 1.04% 4,413,718
2014-02-06 2014-02-04 10.800 421,896 -6,200 1.04% 4,556,477
2014-02-04 2014-01-28 10.800 428,096 +600 1.05% 4,623,437
2014-01-29 2014-01-27 11.000 427,496 -500 1.05% 4,702,456
2014-01-28 2014-01-24 11.400 427,996 -620 1.05% 4,879,154
2014-01-27 2014-01-23 11.400 428,616 -2,800 1.05% 4,886,222
2014-01-24 2014-01-22 11.600 431,416 +4,000 1.06% 5,004,426
2014-01-23 2014-01-21 11.600 427,416 -1,200 1.05% 4,958,026
2014-01-22 2014-01-20 11.400 428,616 +340 1.05% 4,886,222
2014-01-21 2014-01-17 11.600 428,276 +2,000 1.05% 4,968,002
2014-01-20 2014-01-16 11.400 426,276 -68,000 1.05% 4,859,546
2014-01-17 2014-01-15 11.400 494,276 -31,400 1.21% 5,634,746
2014-01-16 2014-01-14 11.800 525,676 +2,000 1.29% 6,202,977
2014-01-14 2014-01-10 11.800 523,676 +100 1.29% 6,179,377
2014-01-09 2014-01-07 12.200 523,576 +40,000 1.29% 6,387,627
2014-01-08 2014-01-06 12.200 483,576 +43,000 1.19% 5,899,627
2014-01-07 2014-01-03 12.200 440,576 +7,000 1.08% 5,375,027
2014-01-06 2014-01-02 12.600 433,576 -50 1.07% 5,463,058
2014-01-03 2013-12-31 12.000 433,626 +7,980 1.07% 5,203,512
2013-12-30 2013-12-24 11.600 425,646 -20,820 1.05% 4,937,494
2013-12-27 2013-12-20 11.800 446,466 -32,000 1.10% 5,268,299
2013-12-20 2013-12-18 12.400 478,466 -7,560 1.18% 5,932,978
2013-12-19 2013-12-17 12.200 486,026 +4,100 1.19% 5,929,517
2013-12-17 2013-12-13 12.600 481,926 -1,000 1.18% 6,072,268
2013-12-16 2013-12-12 12.600 482,926 -8,000 1.19% 6,084,868
2013-12-13 2013-12-11 12.800 490,926 -20,000 1.21% 6,283,853
2013-12-12 2013-12-10 12.800 510,926 -9,900 1.26% 6,539,853
2013-12-11 2013-12-09 12.800 520,826 -1,000 1.28% 6,666,573
2013-12-10 2013-12-06 13.000 521,826 -28,500 1.28% 6,783,738
2013-12-09 2013-12-05 13.200 550,326 +51,000 1.35% 7,264,303
2013-12-06 2013-12-04 13.400 499,326 +2,100 1.23% 6,690,968
2013-12-03 2013-11-29 13.000 497,226 -1,640 1.22% 6,463,938
2013-11-29 2013-11-27 13.200 498,866 +5,000 1.23% 6,585,031
2013-11-28 2013-11-26 13.200 493,866 -15,000 1.21% 6,519,031
2013-11-27 2013-11-25 13.200 508,866 +1,020 1.25% 6,717,031
2013-11-26 2013-11-22 13.200 507,846 -10 1.25% 6,703,567
2013-11-25 2013-11-21 13.200 507,856 -43,800 1.25% 6,703,699
2013-11-22 2013-11-20 13.200 551,656 -51,400 1.36% 7,281,859
2013-11-21 2013-11-19 13.400 603,056 +36,400 1.48% 8,080,950
2013-11-20 2013-11-18 13.200 566,656 -40,000 1.39% 7,479,859
2013-11-19 2013-11-15 13.200 606,656 +290 1.49% 8,007,859
2013-11-15 2013-11-13 13.200 606,366 -14,500 1.49% 8,004,031
2013-11-14 2013-11-12 13.200 620,866 -41,340 1.53% 8,195,431
2013-11-13 2013-11-11 13.200 662,206 -9,440 1.63% 8,741,119
2013-11-12 2013-11-08 13.400 671,646 -6,000 1.65% 9,000,056
2013-11-08 2013-11-06 13.400 677,646 -135,440 1.67% 9,080,456
2013-11-07 2013-11-05 13.400 813,086 -95,000 2.00% 10,895,352
2013-11-06 2013-11-04 13.400 908,086 -71,000 2.23% 12,168,352
2013-11-04 2013-10-31 13.600 979,086 -28,500 2.41% 13,315,570
2013-11-01 2013-10-30 13.800 1,007,586 -1,000 2.48% 13,904,687
2013-10-31 2013-10-29 13.600 1,008,586 -14,920 2.48% 13,716,770
2013-10-30 2013-10-28 14.000 1,023,506 +840 2.52% 14,329,084
2013-10-29 2013-10-25 13.200 1,022,666 -14,240 2.51% 13,499,191
2013-10-28 2013-10-24 13.200 1,036,906 +2,000 2.55% 13,687,159
2013-10-25 2013-10-23 13.400 1,034,906 +1,740 2.54% 13,867,740
2013-10-23 2013-10-21 13.200 1,033,166 -10,000 2.54% 13,637,791
2013-10-21 2013-10-17 13.200 1,043,166 -10,000 2.56% 13,769,791
2013-10-18 2013-10-16 13.200 1,053,166 +15,000 2.59% 13,901,791
2013-10-17 2013-10-15 13.400 1,038,166 -45,540 2.55% 13,911,424
2013-10-16 2013-10-11 13.400 1,083,706 +4,000 2.66% 14,521,660
2013-10-15 2013-10-10 13.200 1,079,706 -38,400 2.65% 14,252,119
2013-10-11 2013-10-09 13.400 1,118,106 -25,000 2.75% 14,982,620
2013-10-10 2013-10-08 13.400 1,143,106 +2,500 2.81% 15,317,620
2013-10-08 2013-10-04 13.400 1,140,606 +500 2.80% 15,284,120
2013-10-07 2013-10-03 13.400 1,140,106 +1,200 2.80% 15,277,420
2013-10-04 2013-10-02 13.600 1,138,906 +2,260 2.80% 15,489,122
2013-10-03 2013-09-30 13.400 1,136,646 +20,000 2.79% 15,231,056
2013-10-02 2013-09-27 13.400 1,116,646 +41,000 2.74% 14,963,056
2013-09-30 2013-09-26 13.200 1,075,646 -22,800 2.64% 14,198,527
2013-09-26 2013-09-24 13.400 1,098,446 -40,220 2.70% 14,719,176
2013-09-24 2013-09-19 13.800 1,138,666 +1,700 2.80% 15,713,591
2013-09-23 2013-09-18 13.400 1,136,966 -86,200 2.79% 15,235,344
2013-09-18 2013-09-16 13.600 1,223,166 -4,000 3.01% 16,635,058
2013-09-17 2013-09-13 13.600 1,227,166 +15,000 3.02% 16,689,458
2013-09-16 2013-09-12 14.200 1,212,166 +5,000 2.98% 17,212,757
2013-09-13 2013-09-11 13.400 1,207,166 +990 2.97% 16,176,024
2013-09-09 2013-09-05 13.600 1,206,176 -4,520 2.96% 16,403,994
2013-09-05 2013-09-03 13.600 1,210,696 +22,800 2.98% 16,465,466
2013-09-04 2013-09-02 13.600 1,187,896 -5,960 2.92% 16,155,386
2013-09-03 2013-08-30 13.400 1,193,856 +360 2.93% 15,997,670
2013-09-02 2013-08-29 13.600 1,193,496 +1,000 2.93% 16,231,546
2013-08-30 2013-08-28 13.200 1,192,496 +5,000 2.93% 15,740,947
2013-08-29 2013-08-27 13.400 1,187,496 +760 2.92% 15,912,446
2013-08-27 2013-08-23 13.600 1,186,736 -15,000 2.92% 16,139,610
2013-08-22 2013-08-20 13.600 1,201,736 -540 2.95% 16,343,610
2013-08-21 2013-08-19 13.800 1,202,276 +12,500 2.95% 16,591,409
2013-08-20 2013-08-16 13.800 1,189,776 -5,000 2.92% 16,418,909
2013-08-19 2013-08-15 14.000 1,194,776 +20,000 2.94% 16,726,864
2013-08-16 2013-08-13 14.000 1,174,776 +17,200 2.89% 16,446,864
2013-08-15 2013-08-12 14.400 1,157,576 -360 2.84% 16,669,094
2013-08-13 2013-08-09 14.000 1,157,936 +6,400 2.85% 16,211,104
2013-08-12 2013-08-08 14.000 1,151,536 -500 2.83% 16,121,504
2013-08-09 2013-08-07 14.200 1,152,036 +12,500 2.88% 16,358,911
2013-08-08 2013-08-06 14.000 1,139,536 -78,500 2.85% 15,953,504
2013-08-07 2013-08-05 14.200 1,218,036 +5,000 3.05% 17,296,111
2013-08-02 2013-07-31 14.000 1,213,036 +10,000 3.03% 16,982,504
2013-08-01 2013-07-30 14.800 1,203,036 +100 3.01% 17,804,933
2013-07-31 2013-07-29 14.600 1,202,936 +5,000 3.01% 17,562,866
2013-07-30 2013-07-26 14.800 1,197,936 +23,040 3.00% 17,729,453
2013-07-26 2013-07-24 14.000 1,174,896 -2,000 2.94% 16,448,544
2013-07-25 2013-07-23 13.800 1,176,896 -1,280 2.94% 16,241,165
2013-07-24 2013-07-22 14.000 1,178,176 +80 2.95% 16,494,464
2013-07-23 2013-07-19 14.200 1,178,096 +6,280 2.95% 16,728,963
2013-07-19 2013-07-17 13.800 1,171,816 +2,000 2.93% 16,171,061
2013-07-18 2013-07-16 13.600 1,169,816 -32,500 2.93% 15,909,498
2013-07-16 2013-07-12 13.800 1,202,316 +8,250 3.01% 16,591,961
2013-07-15 2013-07-11 13.800 1,194,066 +1,500 2.99% 16,478,111
2013-07-11 2013-07-09 13.400 1,192,566 -13,300 2.98% 15,980,384
2013-07-10 2013-07-08 13.400 1,205,866 -580 3.02% 16,158,604
2013-07-09 2013-07-05 13.800 1,206,446 +1,000 3.02% 16,648,955
2013-07-05 2013-07-03 13.400 1,205,446 +5,040 3.02% 16,152,976
2013-07-03 2013-06-28 14.000 1,200,406 +31,300 3.00% 16,805,684
2013-07-02 2013-06-27 14.000 1,169,106 -2,900 2.92% 16,367,484
2013-06-28 2013-06-26 14.000 1,172,006 +14,160 2.93% 16,408,084
2013-06-27 2013-06-25 14.000 1,157,846 +2,760 2.90% 16,209,844
2013-06-26 2013-06-24 14.200 1,155,086 +29,840 2.89% 16,402,221
2013-06-25 2013-06-21 15.000 1,125,246 +35,000 2.82% 16,878,690
2013-06-24 2013-06-20 14.600 1,090,246 +4,600 2.73% 15,917,592
2013-06-21 2013-06-19 14.600 1,085,646 -20 2.72% 15,850,432
2013-06-20 2013-06-18 14.800 1,085,666 +22,240 2.72% 16,067,857
2013-06-19 2013-06-17 14.600 1,063,426 +10,000 2.66% 15,526,020
2013-06-17 2013-06-13 14.800 1,053,426 +6,500 2.64% 15,590,705
2013-06-14 2013-06-11 15.400 1,046,926 +2,600 2.62% 16,122,660
2013-06-13 2013-06-10 15.800 1,044,326 -15,000 2.61% 16,500,351
2013-06-10 2013-06-06 15.400 1,059,326 +30,120 2.65% 16,313,620
2013-06-07 2013-06-05 15.800 1,029,206 -45,740 2.57% 16,261,455
2013-06-06 2013-06-04 15.800 1,074,946 +32,620 2.69% 16,984,147
2013-06-05 2013-06-03 14.400 1,042,326 +31,219 2.61% 15,009,494
2013-06-04 2013-05-31 14.200 1,011,107 +41,620 2.53% 14,357,719
2013-06-03 2013-05-30 14.400 969,487 +21,660 2.43% 13,960,613
2013-05-31 2013-05-29 14.400 947,827 +60,000 2.37% 13,648,709
2013-05-30 2013-05-28 14.600 887,827 +36,560 2.22% 12,962,274
2013-05-29 2013-05-27 14.000 851,267 +5,255 2.13% 11,917,738
2013-05-28 2013-05-24 14.200 846,012 +5,000 2.12% 12,013,370
2013-05-27 2013-05-23 14.200 841,012 +3,700 2.10% 11,942,370
2013-05-24 2013-05-22 14.800 837,312 -4,140 2.09% 12,392,218
2013-05-23 2013-05-21 15.200 841,452 +8,080 2.11% 12,790,070
2013-05-22 2013-05-20 15.000 833,372 +2,000 2.08% 12,500,580
2013-05-21 2013-05-16 15.000 831,372 +21,120 2.08% 12,470,580
2013-05-20 2013-05-15 15.000 810,252 -2,600 2.03% 12,153,780
2013-05-16 2013-05-14 15.200 812,852 +2,140 2.03% 12,355,350
2013-05-15 2013-05-13 15.600 810,712 -24,300 2.03% 12,647,107
2013-05-14 2013-05-10 15.800 835,012 +2,560 2.09% 13,193,190
2013-05-13 2013-05-09 14.400 832,452 -2,300 2.08% 11,987,309
2013-05-10 2013-05-08 14.800 834,752 +68,000 2.09% 12,354,330
2013-05-09 2013-05-07 13.400 766,752 +10,000 1.92% 10,274,477
2013-05-08 2013-05-06 13.200 756,752 -500 1.89% 9,989,126
2013-05-07 2013-05-03 13.200 757,252 +25,940 1.89% 9,995,726
2013-05-06 2013-05-02 12.800 731,312 +30,400 1.83% 9,360,794
2013-05-03 2013-04-30 13.000 700,912 +5,000 1.75% 9,111,856
2013-04-30 2013-04-26 13.000 695,912 +10,000 1.74% 9,046,856
2013-04-29 2013-04-25 13.200 685,912 -7,500 1.72% 9,054,038
2013-04-26 2013-04-24 13.200 693,412 +13,100 1.73% 9,153,038
2013-04-24 2013-04-22 13.800 680,312 -5,000 1.70% 9,388,306
2013-04-22 2013-04-18 13.800 685,312 +500 1.71% 9,457,306
2013-04-19 2013-04-17 13.800 684,812 +4,860 1.71% 9,450,406
2013-04-18 2013-04-16 14.000 679,952 -60 1.70% 9,519,328
2013-04-17 2013-04-15 13.800 680,012 -5,400 1.70% 9,384,166
2013-04-15 2013-04-11 14.400 685,412 +5,860 1.71% 9,869,933
2013-04-11 2013-04-09 13.800 679,552 -4,000 1.70% 9,377,818
2013-04-10 2013-04-08 13.400 683,552 -23,200 1.71% 9,159,597
2013-04-09 2013-04-05 14.000 706,752 -42,960 1.77% 9,894,528
2013-04-08 2013-04-03 14.800 749,712 +4,740 1.88% 11,095,738
2013-04-03 2013-03-28 15.200 744,972 -9,700 1.86% 11,323,574
2013-04-02 2013-03-27 15.600 754,672 -500 1.89% 11,772,883
2013-03-28 2013-03-26 15.800 755,172 +2,000 1.89% 11,931,718
2013-03-27 2013-03-25 16.000 753,172 -4,700 1.88% 12,050,752
2013-03-26 2013-03-22 16.400 757,872 -9,880 1.90% 12,429,101
2013-03-25 2013-03-21 15.000 767,752 +3,000 1.92% 11,516,280
2013-03-22 2013-03-20 15.200 764,752 -4,600 1.91% 11,624,230
2013-03-21 2013-03-19 15.000 769,352 -2,160 1.92% 11,540,280
2013-03-20 2013-03-18 14.800 771,512 -5,000 1.93% 11,418,378
2013-03-18 2013-03-14 15.200 776,512 -9,500 1.94% 11,802,982
2013-03-15 2013-03-13 15.200 786,012 +1,660 1.97% 11,947,382
2013-03-14 2013-03-12 15.800 784,352 -40 1.96% 12,392,762
2013-03-12 2013-03-08 16.000 784,392 -4,300 1.96% 12,550,272
2013-03-11 2013-03-07 16.000 788,692 +2,100 1.97% 12,619,072
2013-03-08 2013-03-06 15.600 786,592 -7,020 1.97% 12,270,835
2013-03-07 2013-03-05 16.200 793,612 +900 1.99% 12,856,514
2013-03-06 2013-03-04 16.400 792,712 -780 1.98% 13,000,477
2013-03-05 2013-03-01 16.400 793,492 +15,680 1.99% 13,013,269
2013-03-04 2013-02-28 17.600 777,812 +9,480 1.95% 13,689,491
2013-03-01 2013-02-27 17.000 768,332 +5,260 1.92% 13,061,644
2013-02-28 2013-02-26 16.800 763,072 +13,000 1.92% 12,819,610
2013-02-27 2013-02-25 17.400 750,072 +14,140 1.89% 13,051,253
2013-02-26 2013-02-22 17.600 735,932 +25,500 1.87% 12,952,403
2013-02-25 2013-02-21 17.600 710,432 +41,200 1.87% 12,503,603
2013-02-22 2013-02-20 18.400 669,232 +1,000 1.77% 12,313,869
2013-02-21 2013-02-19 18.200 668,232 +16,620 1.79% 12,161,822
2013-02-20 2013-02-18 18.600 651,612 +7,720 1.76% 12,119,983
2013-02-19 2013-02-15 18.000 643,892 +20,760 1.81% 11,590,056
2013-02-15 2013-02-08 18.800 623,132 -2,000 1.77% 11,714,882
2013-02-14 2013-02-07 18.600 625,132 +10,000 1.84% 11,627,455
2013-02-08 2013-02-06 19.400 615,132 +8,200 1.82% 11,933,561
2013-02-07 2013-02-05 19.200 606,932 +15,620 1.84% 11,653,094
2013-02-06 2013-02-04 20.200 591,312 -4,500 1.89% 11,944,502
2013-02-05 2013-02-01 19.800 595,812 +17,480 1.90% 11,797,078
2013-02-04 2013-01-31 20.400 578,332 +5,400 1.89% 11,797,973
2013-02-01 2013-01-30 20.800 572,932 -860 1.91% 11,916,986
2013-01-31 2013-01-29 21.000 573,792 +19,540 2.00% 12,049,632
2013-01-30 2013-01-28 22.200 554,252 -4,420 1.94% 12,304,394
2013-01-29 2013-01-25 19.600 558,672 +3,140 2.00% 10,949,971
2013-01-28 2013-01-24 21.000 555,532 +6,303 2.08% 11,666,172
2013-01-25 2013-01-23 21.000 549,229 +7,320 2.06% 11,533,809
2013-01-24 2013-01-22 22.200 541,909 +62,978 2.14% 12,030,380
2013-01-23 2013-01-21 22.400 478,931 -10,460 1.89% 10,728,054
2013-01-22 2013-01-18 21.800 489,391 +43,840 2.03% 10,668,724
2013-01-21 2013-01-17 23.400 445,551 -9,000 1.85% 10,425,893
2013-01-18 2013-01-16 23.400 454,551 +3,860 1.93% 10,636,493
2013-01-17 2013-01-15 24.000 450,691 -36,140 1.99% 10,816,584
2013-01-16 2013-01-14 24.000 486,831 +31,000 2.24% 11,683,944
2013-01-15 2013-01-11 24.400 455,831 +11,840 2.14% 11,122,276
2013-01-14 2013-01-10 26.200 443,991 +6,480 2.09% 11,632,564
2013-01-11 2013-01-09 26.600 437,511 +32,840 2.06% 11,637,793
2013-01-10 2013-01-08 25.600 404,671 +80,960 1.97% 10,359,578
2013-01-09 2013-01-07 24.800 323,711 -16,080 1.64% 8,028,033
2013-01-08 2013-01-04 23.600 339,791 +8,500 1.75% 8,019,068
2013-01-07 2013-01-03 23.600 331,291 +33,840 1.71% 7,818,468
2013-01-04 2013-01-02 23.800 297,451 +14,360 1.58% 7,079,334
2013-01-03 2012-12-31 22.600 283,091 +2,760 1.50% 6,397,857
2013-01-02 2012-12-27 23.600 280,331 +15,700 1.51% 6,615,812
2012-12-28 2012-12-24 24.200 264,631 -18,000 1.43% 6,404,070
2012-12-27 2012-12-20 23.400 282,631 -1,720 1.52% 6,613,565
2012-12-21 2012-12-19 23.200 284,351 +5,790 1.59% 6,596,943
2012-12-20 2012-12-18 23.200 278,561 +5,120 1.56% 6,462,615
2012-12-19 2012-12-17 25.200 273,441 +700 1.53% 6,890,713
2012-12-18 2012-12-14 25.000 272,741 +21,180 1.53% 6,818,525
2012-12-17 2012-12-13 24.400 251,561 -22,260 1.41% 6,138,088
2012-12-14 2012-12-12 20.800 273,821 -39,800 1.53% 5,695,477
2012-12-13 2012-12-11 19.000 313,621 +33,370 1.76% 5,958,799
2012-12-12 2012-12-10 16.600 280,251 +340 1.57% 4,652,167
2012-12-11 2012-12-07 16.800 279,911 -2,820 1.57% 4,702,505
2012-12-10 2012-12-06 16.600 282,731 -3,860 1.58% 4,693,335
2012-12-06 2012-12-04 16.400 286,591 +80 1.60% 4,700,092
2012-12-05 2012-12-03 16.200 286,511 +1,980 1.66% 4,641,478
2012-12-04 2012-11-30 16.600 284,531 +8,760 1.65% 4,723,215
2012-12-03 2012-11-29 16.000 275,771 -9,160 1.60% 4,412,336
2012-11-30 2012-11-28 16.400 284,931 +3,120 1.65% 4,672,868
2012-11-29 2012-11-27 17.400 281,811 +14,200 1.63% 4,903,511
2012-11-28 2012-11-26 17.600 267,611 -53,760 1.55% 4,709,954
2012-11-27 2012-11-23 18.200 321,371 +25,000 1.86% 5,848,952
2012-11-26 2012-11-22 18.200 296,371 +5,480 1.72% 5,393,952
2012-11-23 2012-11-21 18.000 290,891 +5,600 1.68% 5,236,038
2012-11-21 2012-11-19 18.200 285,291 -2,000 1.65% 5,192,296
2012-11-20 2012-11-16 18.200 287,291 +800 1.66% 5,228,696
2012-11-19 2012-11-15 18.600 286,491 +3,460 1.66% 5,328,733
2012-11-16 2012-11-14 19.000 283,031 -1,000 1.64% 5,377,589
2012-11-15 2012-11-13 18.800 284,031 +720 1.65% 5,339,783
2012-11-14 2012-11-12 19.200 283,311 -3,500 1.64% 5,439,571
2012-11-13 2012-11-09 19.600 286,811 +1,200 1.66% 5,621,496
2012-11-12 2012-11-08 19.400 285,611 -1,500 1.65% 5,540,853
2012-11-09 2012-11-07 19.800 287,111 +3,000 1.66% 5,684,798
2012-11-08 2012-11-06 19.800 284,111 -16,580 1.65% 5,625,398
2012-11-07 2012-11-05 19.600 300,691 -1,440 1.74% 5,893,544
2012-11-06 2012-11-02 19.200 302,131 -3,660 1.75% 5,800,915
2012-11-05 2012-11-01 18.600 305,791 +500 1.83% 5,687,713
2012-11-02 2012-10-31 18.400 305,291 -8,300 1.83% 5,617,354
2012-11-01 2012-10-30 18.000 313,591 -1,440 1.88% 5,644,638
2012-10-31 2012-10-29 18.600 315,031 -5,820 1.88% 5,859,577
2012-10-30 2012-10-26 18.600 320,851 -38,060 1.92% 5,967,829
2012-10-29 2012-10-25 20.200 358,911 +78,661 2.15% 7,250,002
2012-10-26 2012-10-24 19.000 280,250 -10,300 1.68% 5,324,750
2012-10-25 2012-10-22 18.600 290,550 +13,300 1.74% 5,404,230
2012-10-24 2012-10-19 17.200 277,250 +29,260 1.66% 4,768,700
2012-10-19 2012-10-17 16.200 247,990 -4,820 1.48% 4,017,438
2012-10-18 2012-10-16 16.000 252,810 +9,940 1.51% 4,044,960
2012-10-17 2012-10-15 16.200 242,870 +1,520 1.45% 3,934,494
2012-10-16 2012-10-12 16.000 241,350 -540 1.44% 3,861,600
2012-10-15 2012-10-11 15.800 241,890 +3,100 1.45% 3,821,862
2012-10-12 2012-10-10 16.000 238,790 +5,550 1.43% 3,820,640
2012-10-11 2012-10-09 16.000 233,240 +8,280 1.40% 3,731,840
2012-10-10 2012-10-08 16.000 224,960 -360 1.35% 3,599,360
2012-10-09 2012-10-05 16.200 225,320 +2,000 1.35% 3,650,184
2012-10-08 2012-10-04 16.400 223,320 -96,980 1.34% 3,662,448
2012-10-05 2012-10-03 16.800 320,300 -440 1.92% 5,381,040
2012-10-04 2012-09-28 16.800 320,740 +1,500 1.92% 5,388,432
2012-10-03 2012-09-27 16.600 319,240 +4,500 1.91% 5,299,384
2012-09-28 2012-09-26 16.600 314,740 -500 1.97% 5,224,684
2012-09-27 2012-09-25 16.600 315,240 -2,360 1.97% 5,232,984
2012-09-26 2012-09-24 16.600 317,600 -480 1.99% 5,272,160
2012-09-25 2012-09-21 16.600 318,080 -11,380 1.99% 5,280,128
2012-09-24 2012-09-20 16.200 329,460 +1,080 2.06% 5,337,252
2012-09-21 2012-09-19 17.400 328,380 -160 2.05% 5,713,812
2012-09-20 2012-09-18 17.400 328,540 +4,060 2.05% 5,716,596
2012-09-19 2012-09-17 17.600 324,480 -2,000 2.03% 5,710,848
2012-09-18 2012-09-14 18.000 326,480 +8,560 2.04% 5,876,640
2012-09-17 2012-09-13 17.200 317,920 +5,760 1.99% 5,468,224
2012-09-14 2012-09-12 17.400 312,160 +2,740 1.95% 5,431,584
2012-09-13 2012-09-11 17.000 309,420 -1,500 1.93% 5,260,140
2012-09-12 2012-09-10 17.000 310,920 +60 1.94% 5,285,640
2012-09-11 2012-09-07 17.000 310,860 -3,340 1.94% 5,284,620
2012-09-07 2012-09-05 16.200 314,200 +500 1.96% 5,090,040
2012-09-05 2012-09-03 16.800 313,700 +1,840 1.96% 5,270,160
2012-09-04 2012-08-31 16.400 311,860 -420 1.95% 5,114,504
2012-09-03 2012-08-30 16.400 312,280 +1,860 1.95% 5,121,392
2012-08-31 2012-08-29 17.000 310,420 +200 1.94% 5,277,140
2012-08-30 2012-08-28 17.800 310,220 +2,360 1.94% 5,521,916
2012-08-29 2012-08-27 17.000 307,860 -2,500 1.98% 5,233,620
2012-08-28 2012-08-24 17.600 310,360 +2,880 1.99% 5,462,336
2012-08-27 2012-08-23 18.600 307,480 +1,940 1.98% 5,719,128
2012-08-24 2012-08-22 18.400 305,540 +4,700 2.02% 5,621,936
2012-08-23 2012-08-21 19.400 300,840 +7,180 2.06% 5,836,296
2012-08-22 2012-08-20 20.200 293,660 -6,860 2.01% 5,931,932
2012-08-21 2012-08-17 20.000 300,520 -14,500 2.13% 6,010,400
2012-08-20 2012-08-16 20.200 315,020 +5,580 2.23% 6,363,404
2012-08-17 2012-08-15 19.200 309,440 +5,000 2.27% 5,941,248
2012-08-15 2012-08-13 19.400 304,440 +6,420 2.24% 5,906,136
2012-08-14 2012-08-10 19.400 298,020 +140 2.19% 5,781,588
2012-08-13 2012-08-09 19.400 297,880 +1,000 2.19% 5,778,872
2012-08-10 2012-08-08 19.200 296,880 +3,560 2.18% 5,700,096
2012-08-09 2012-08-07 19.800 293,320 -700 2.15% 5,807,736
2012-08-08 2012-08-06 19.600 294,020 +2,980 2.16% 5,762,792
2012-08-07 2012-08-03 19.200 291,040 +7,097 2.14% 5,587,968
2012-08-06 2012-08-02 20.200 283,943 -2,000 2.16% 5,735,649
2012-08-02 2012-07-31 19.800 285,943 +6,500 2.18% 5,661,671
2012-08-01 2012-07-30 20.400 279,443 -4,460 2.13% 5,700,637
2012-07-31 2012-07-27 21.400 283,903 +4,980 2.25% 6,075,524
2012-07-30 2012-07-26 19.800 278,923 -20,400 2.21% 5,522,675
2012-07-27 2012-07-25 19.200 299,323 +17,720 2.37% 5,747,002
2012-07-26 2012-07-24 20.000 281,603 -580 2.23% 5,632,060
2012-07-25 2012-07-23 21.000 282,183 -240 2.23% 5,925,843
2012-07-24 2012-07-20 22.400 282,423 +20,700 2.24% 6,326,275
2012-07-23 2012-07-19 24.200 261,723 +1,040 2.14% 6,333,697
2012-07-20 2012-07-18 25.800 260,683 +21,200 2.13% 6,725,621
2012-07-19 2012-07-17 26.800 239,483 -1,020 2.00% 6,418,144
2012-07-18 2012-07-16 26.000 240,503 -27,720 2.01% 6,253,078
2012-07-17 2012-07-13 24.000 268,223 -1,500 2.32% 6,437,352
2012-07-16 2012-07-12 23.800 269,723 +1,120 2.33% 6,419,407
2012-07-13 2012-07-11 25.600 268,603 +13,460 2.32% 6,876,237
2012-07-12 2012-07-10 26.800 255,143 -7,120 2.20% 6,837,832
2012-07-11 2012-07-09 26.800 262,263 -1,940 2.26% 7,028,648
2012-07-10 2012-07-06 28.400 264,203 -7,330 2.28% 7,503,365
2012-07-09 2012-07-05 28.000 271,533 -7,740 2.34% 7,602,924
2012-07-06 2012-07-04 27.800 279,273 +4,800 2.41% 7,763,789
2012-07-05 2012-07-03 27.800 274,473 -10,860 2.37% 7,630,349
2012-07-04 2012-06-29 26.200 285,333 -33,960 2.46% 7,475,725
2012-07-03 2012-06-28 25.000 319,293 +23,240 2.76% 7,982,325
2012-06-29 2012-06-27 26.600 296,053 +19,400 2.56% 7,875,010
2012-06-28 2012-06-26 25.000 276,653 -3,360 2.39% 6,916,325
2012-06-27 2012-06-25 23.200 280,013 -5,000 2.42% 6,496,302
2012-06-26 2012-06-22 21.600 285,013 +800 2.46% 6,156,281
2012-06-25 2012-06-21 22.400 284,213 +2,200 2.45% 6,366,371
2012-06-22 2012-06-20 23.000 282,013 +5,220 2.44% 6,486,299
2012-06-20 2012-06-18 21.000 276,793 -3,680 2.39% 5,812,653
2012-06-19 2012-06-15 20.600 280,473 +2,000 2.42% 5,777,744
2012-06-15 2012-06-13 19.800 278,473 +1,700 2.40% 5,513,765
2012-06-14 2012-06-12 19.600 276,773 -1,820 2.39% 5,424,751
2012-06-13 2012-06-11 19.800 278,593 +2,600 2.41% 5,516,141
2012-06-12 2012-06-08 19.200 275,993 -24,040 2.38% 5,299,066
2012-06-08 2012-06-06 19.800 300,033 +9,460 2.59% 5,940,653
2012-06-07 2012-06-05 19.800 290,573 +4,000 2.51% 5,753,345
2012-06-06 2012-06-04 19.400 286,573 -600 2.47% 5,559,516
2012-06-05 2012-06-01 20.400 287,173 +17,500 2.48% 5,858,329
2012-06-04 2012-05-31 20.600 269,673 +2,300 2.33% 5,555,264
2012-06-01 2012-05-30 20.200 267,373 -5,700 2.31% 5,400,935
2012-05-31 2012-05-29 21.200 273,073 +180 2.36% 5,789,148
2012-05-30 2012-05-28 19.400 272,893 +4,200 2.36% 5,294,124
2012-05-29 2012-05-25 19.600 268,693 -360 2.32% 5,266,383
2012-05-28 2012-05-24 20.200 269,053 -14,360 2.32% 5,434,871
2012-05-25 2012-05-23 21.000 283,413 -3,560 2.45% 5,951,673
2012-05-24 2012-05-22 21.000 286,973 -49,620 2.48% 6,026,433
2012-05-23 2012-05-21 18.400 336,593 +4,540 2.91% 6,193,311
2012-05-21 2012-05-17 18.000 332,053 +2,000 2.87% 5,976,954
2012-05-18 2012-05-16 17.600 330,053 +300 2.85% 5,808,933
2012-05-17 2012-05-15 17.400 329,753 +2,090 2.85% 5,737,702
2012-05-16 2012-05-14 17.000 327,663 -1,000 2.83% 5,570,271
2012-05-15 2012-05-11 18.200 328,663 +5,200 2.84% 5,981,667
2012-05-14 2012-05-10 19.800 323,463 -1,000 2.79% 6,404,567
2012-05-11 2012-05-09 20.800 324,463 -620 2.80% 6,748,830
2012-05-10 2012-05-08 21.200 325,083 +22,940 2.93% 6,891,760
2012-05-09 2012-05-07 21.800 302,143 +109,200 2.73% 6,586,717
2012-05-08 2012-05-04 23.200 192,943 +26,340 1.82% 4,476,278
2012-05-07 2012-05-03 24.600 166,603 +3,800 1.57% 4,098,434
2012-05-04 2012-05-02 25.400 162,803 +40 1.57% 4,135,196
2012-05-03 2012-04-30 25.000 162,763 +15,271 1.64% 4,069,075
2012-05-02 2012-04-27 25.000 147,492 +13,460 1.55% 3,687,300
2012-04-30 2012-04-26 25.000 134,032 +1,020 1.41% 3,350,800
2012-04-27 2012-04-25 25.200 133,012 +3,160 1.40% 3,351,902
2012-04-26 2012-04-24 25.200 129,852 +5,680 1.43% 3,272,270
2012-04-25 2012-04-23 27.600 124,172 +580 1.37% 3,427,147
2012-04-24 2012-04-20 29.800 123,592 +1,500 1.36% 3,683,042
2012-04-23 2012-04-19 30.800 122,092 -1,140 1.34% 3,760,434
2012-04-20 2012-04-18 34.000 123,232 +2,540 1.48% 4,189,888
2012-04-19 2012-04-17 31.800 120,692 +1,220 1.52% 3,838,006
2012-04-18 2012-04-16 29.400 119,472 +4,100 1.51% 3,512,477
2012-04-17 2012-04-13 32.200 115,372 +700 1.45% 3,714,978
2012-04-16 2012-04-12 33.800 114,672 -1,280 1.51% 3,875,914
2012-04-13 2012-04-11 35.000 115,952 +920 1.53% 4,058,320
2012-04-12 2012-04-10 36.400 115,032 +120 1.59% 4,187,165
2012-04-11 2012-04-05 38.600 114,912 +3,980 1.58% 4,435,603
2012-04-10 2012-04-03 37.800 110,932 +5,900 1.60% 4,193,230
2012-04-05 2012-04-02 38.000 105,032 +560 1.52% 3,991,216
2012-04-03 2012-03-30 39.600 104,472 +1,560 1.51% 4,137,091
2012-04-02 2012-03-29 36.200 102,912 +500 1.49% 3,725,414
2012-03-29 2012-03-27 38.800 102,412 -1,000 1.62% 3,973,586
2012-03-28 2012-03-26 38.600 103,412 +920 1.64% 3,991,703
2012-03-27 2012-03-23 38.600 102,492 -1,520 1.70% 3,956,191
2012-03-26 2012-03-22 42.400 104,012 +5,820 1.72% 4,410,109
2012-03-23 2012-03-21 44.200 98,192 +1,600 1.63% 4,340,086
2012-03-22 2012-03-20 48.200 96,592 +1,620 1.67% 4,655,734
2012-03-21 2012-03-19 51.000 94,972 +2,700 1.72% 4,843,572
2012-03-20 2012-03-16 56.000 92,272 +440 1.72% 5,167,232
2012-03-19 2012-03-15 53.000 91,832 +2,300 1.78% 4,867,096
2012-03-16 2012-03-14 58.000 89,532 -5,140 1.80% 5,192,856
2012-03-15 2012-03-13 61.000 94,672 +9,340 1.99% 5,774,992
2012-03-14 2012-03-12 62.000 85,332 -147,800 1.84% 5,290,584
2012-03-13 2012-03-09 70.000 233,132 -260 5.03% 16,319,240
2012-03-12 2012-03-08 70.000 233,392 +660 5.51% 16,337,440
2012-03-09 2012-03-07 72.000 232,732 +149,780 5.50% 16,756,704
2012-03-08 2012-03-06 76.000 82,952 -480 1.96% 6,304,352
2012-03-07 2012-03-05 81.000 83,432 +1,900 1.97% 6,757,992
2012-03-06 2012-03-02 75.000 81,532 -260 1.93% 6,114,900
2012-03-05 2012-03-01 74.000 81,792 -180 1.93% 6,052,608
2012-03-02 2012-02-29 75.000 81,972 -560 1.94% 6,147,900
2012-03-01 2012-02-28 70.000 82,532 +1,100 1.95% 5,777,240
2012-02-28 2012-02-24 79.000 81,432 +555 1.92% 6,433,128
2012-02-27 2012-02-23 80.000 80,877 -3,340 1.91% 6,470,160
2012-02-24 2012-02-22 80.000 84,217 -4,200 1.99% 6,737,360
2012-02-23 2012-02-21 82.000 88,417 +1,500 2.36% 7,250,194
2012-02-22 2012-02-20 80.000 86,917 -160 2.43% 6,953,360
2012-02-21 2012-02-17 79.000 87,077 +5,420 2.44% 6,879,083
2012-02-20 2012-02-16 83.000 81,657 -700 2.29% 6,777,531
2012-02-17 2012-02-15 86.000 82,357 +3,700 2.41% 7,082,702
2012-02-16 2012-02-14 90.000 78,657 +2,600 2.30% 7,079,130
2012-02-15 2012-02-13 82.000 76,057 +1,790 2.41% 6,236,674
2012-02-14 2012-02-10 82.000 74,267 +820 2.47% 6,089,894
2012-02-13 2012-02-09 89.000 73,447 -2,240 2.44% 6,536,783
2012-02-10 2012-02-08 86.000 75,687 -4,200 2.52% 6,509,082
2012-02-09 2012-02-07 93.000 79,887 -7,920 2.66% 7,429,491
2012-02-08 2012-02-06 93.000 87,807 +9,600 2.92% 8,166,051
2012-02-07 2012-02-03 65.000 78,207 +1,040 2.60% 5,083,455
2012-02-06 2012-02-02 56.000 77,167 -60 2.57% 4,321,352
2012-02-03 2012-02-01 56.000 77,227 +40 2.57% 4,324,712
2012-02-02 2012-01-31 54.000 77,187 -20 2.57% 4,168,098
2012-02-01 2012-01-30 52.000 77,207 -140 2.57% 4,014,764
2012-01-27 2012-01-20 55.000 77,347 +500 2.57% 4,254,085
2012-01-26 2012-01-19 55.000 76,847 -1,960 2.56% 4,226,585
2012-01-20 2012-01-18 53.000 78,807 +880 2.62% 4,176,771
2012-01-13 2012-01-11 44.200 77,927 -40 2.59% 3,444,373
2012-01-10 2012-01-06 43.000 77,967 +40 2.59% 3,352,581
2012-01-04 2011-12-30 47.400 77,927 -5 2.59% 3,693,740
2011-12-19 2011-12-15 46.200 77,932 -3,080 2.59% 3,600,458
2011-12-16 2011-12-14 49.000 81,012 +380 2.69% 3,969,588
2011-12-15 2011-12-13 50.000 80,632 +400 2.68% 4,031,600
2011-12-13 2011-12-09 50.000 80,232 +440 2.67% 4,011,600
2011-12-08 2011-12-06 50.000 79,792 -760 2.65% 3,989,600
2011-12-07 2011-12-05 50.000 80,552 -500 2.81% 4,027,600
2011-12-06 2011-12-02 50.000 81,052 +500 2.83% 4,052,600
2011-12-05 2011-12-01 52.000 80,552 -380 2.81% 4,188,704
2011-12-02 2011-11-30 51.000 80,932 +4,200 2.82% 4,127,532
2011-12-01 2011-11-29 52.000 76,732 -200 2.68% 3,990,064
2011-11-30 2011-11-28 51.000 76,932 +1,360 2.73% 3,923,532
2011-11-29 2011-11-25 52.000 75,572 +1,780 2.68% 3,929,744
2011-11-28 2011-11-24 56.000 73,792 +100 2.61% 4,132,352
2011-11-25 2011-11-23 53.000 73,692 +2,240 2.74% 3,905,676
2011-11-24 2011-11-22 62.000 71,452 +1,560 2.65% 4,430,024
2011-11-23 2011-11-21 71.000 69,892 +2,180 2.72% 4,962,332
2011-11-22 2011-11-18 76.000 67,712 +460 2.70% 5,146,112
2011-11-21 2011-11-17 79.000 67,252 +900 3.00% 5,312,908
2011-11-18 2011-11-16 84.000 66,352 +840 2.96% 5,573,568
2011-11-17 2011-11-15 94.000 65,512 +120 3.06% 6,158,128
2011-11-16 2011-11-14 98.000 65,392 -1,400 3.29% 6,408,416
2011-11-15 2011-11-11 102.000 66,792 +980 3.64% 6,812,784
2011-11-14 2011-11-10 90.000 65,812 +2,880 3.59% 5,923,080
2011-11-11 2011-11-09 112.000 62,932 -26,600 3.53% 7,048,384
2011-11-08 2011-11-04 138.000 89,532 +490 5.17% 12,355,416
2011-11-07 2011-11-03 134.000 89,042 +2,300 5.14% 11,931,628
2011-11-01 2011-10-28 140.000 86,742 +2,930 5.01% 12,143,880
2011-10-31 2011-10-27 136.000 83,812 +12,240 4.84% 11,398,432
2011-10-28 2011-10-26 122.000 71,572 +1,500 4.13% 8,731,784
2011-10-26 2011-10-24 118.000 70,072 -30 4.05% 8,268,496
2011-10-24 2011-10-20 114.000 70,102 -1,270 4.24% 7,991,628
2011-10-21 2011-10-19 118.000 71,372 -250 4.32% 8,421,896
2011-10-19 2011-10-17 126.000 71,622 +2,100 4.34% 9,024,372
2011-10-17 2011-10-13 128.000 69,522 +4,300 4.21% 8,898,816
2011-10-14 2011-10-12 110.000 65,222 -230 3.95% 7,174,420
2011-10-13 2011-10-11 102.000 65,452 +730 3.96% 6,676,104
2011-10-07 2011-10-04 78.000 64,722 +130 3.92% 5,048,316
2011-09-28 2011-09-26 96.000 64,592 -600 4.10% 6,200,832
2011-09-26 2011-09-22 118.000 65,192 +560 4.13% 7,692,656
2011-09-21 2011-09-19 140.000 64,632 +1,330 4.10% 9,048,480
2011-09-20 2011-09-16 148.000 63,302 -50 4.01% 9,368,696
2011-09-19 2011-09-15 144.000 63,352 -230 4.02% 9,122,688
2011-09-09 2011-09-07 150.000 63,582 -1,000 4.03% 9,537,300
2011-09-07 2011-09-05 150.000 64,582 -110 4.10% 9,687,300
2011-09-05 2011-09-01 154.000 64,692 +2,050 4.10% 9,962,568
2011-09-02 2011-08-31 160.000 62,642 -7,600 3.97% 10,022,720
2011-09-01 2011-08-30 146.000 70,242 -10,930 4.46% 10,255,332
2011-08-31 2011-08-29 146.000 81,172 +790 5.15% 11,851,112
2011-08-30 2011-08-26 150.000 80,382 -3,990 5.10% 12,057,300
2011-08-26 2011-08-24 154.000 84,372 -670 5.35% 12,993,288
2011-08-25 2011-08-23 156.000 85,042 -250 5.39% 13,266,552
2011-08-23 2011-08-19 166.000 85,292 -20 5.41% 14,158,472
2011-08-18 2011-08-16 174.000 85,312 +250 5.41% 14,844,288
2011-08-15 2011-08-11 174.000 85,062 -710 5.40% 14,800,788
2011-08-12 2011-08-10 172.000 85,772 -520 5.44% 14,752,784
2011-08-11 2011-08-09 164.000 86,292 -120 5.47% 14,151,888
2011-08-10 2011-08-08 178.000 86,412 +250 5.48% 15,381,336
2011-08-09 2011-08-05 192.000 86,162 +10,320 5.46% 16,543,104
2011-08-08 2011-08-04 202.000 75,842 -850 4.81% 15,320,084
2011-08-05 2011-08-03 202.000 76,692 +2,250 4.86% 15,491,784
2011-08-04 2011-08-02 204.000 74,442 +50 4.72% 15,186,168
2011-08-03 2011-08-01 210.000 74,392 +50 4.72% 15,622,320
2011-08-02 2011-07-29 214.000 74,342 -10 4.72% 15,909,188
2011-07-29 2011-07-27 220.000 74,352 -159 4.72% 16,357,440
2011-07-28 2011-07-26 220.000 74,511 -1 4.73% 16,392,420
2011-07-27 2011-07-25 210.000 74,512 +2,350 4.73% 15,647,520
2011-07-26 2011-07-22 210.000 72,162 -4,500 4.58% 15,154,020
2011-07-25 2011-07-21 204.000 76,662 -1,485 4.86% 15,639,048
2011-07-22 2011-07-20 212.000 78,147 +1,930 4.96% 16,567,164
2011-07-21 2011-07-19 210.000 76,217 +570 4.83% 16,005,570
2011-07-20 2011-07-18 214.000 75,647 +5,000 4.80% 16,188,458
2011-07-19 2011-07-15 220.000 70,647 -810 4.48% 15,542,340
2011-07-15 2011-07-13 208.000 71,457 -400 4.53% 14,863,056
2011-07-14 2011-07-12 204.000 71,857 +280 4.56% 14,658,828
2011-07-13 2011-07-11 208.000 71,577 -4,230 4.54% 14,888,016
2011-07-12 2011-07-08 218.000 75,807 +2,140 4.81% 16,525,926
2011-07-11 2011-07-07 222.000 73,667 -4,740 4.67% 16,354,074
2011-07-08 2011-07-06 224.000 78,407 +1,140 4.97% 17,563,168
2011-07-07 2011-07-05 232.000 77,267 +270 4.90% 17,925,944
2011-07-06 2011-07-04 202.000 76,997 -50 4.88% 15,553,394
2011-07-04 2011-06-29 206.000 77,047 -4,800 4.89% 15,871,682
2011-06-30 2011-06-28 198.000 81,847 +170 5.19% 16,205,706
2011-06-28 2011-06-24 196.000 81,677 +15,080 5.18% 16,008,692
2011-06-27 2011-06-23 186.000 66,597 +5,560 4.22% 12,387,042
2011-06-24 2011-06-22 208.000 61,037 -118 3.87% 12,695,696
2011-06-23 2011-06-21 202.000 61,155 +120 3.88% 12,353,310
2011-06-22 2011-06-20 196.000 61,035 +320 3.87% 11,962,860
2011-06-21 2011-06-17 202.000 60,715 +530 3.85% 12,264,430
2011-06-20 2011-06-16 206.000 60,185 +1,540 3.98% 12,398,110
2011-06-17 2011-06-15 216.000 58,645 -90 3.88% 12,667,320
2011-06-16 2011-06-14 226.000 58,735 -290 3.89% 13,274,110
2011-06-15 2011-06-13 226.000 59,025 +1,040 3.90% 13,339,650
2011-06-14 2011-06-10 222.000 57,985 +1,030 3.84% 12,872,670
2011-06-13 2011-06-09 226.000 56,955 +2,180 3.94% 12,871,830
2011-06-09 2011-06-07 248.000 54,775 +300 3.79% 13,584,200
2011-06-08 2011-06-03 254.000 54,475 +650 3.77% 13,836,650
2011-06-03 2011-06-01 266.000 53,825 +40 3.72% 14,317,450
2011-06-02 2011-05-31 264.000 53,785 -570 3.72% 14,199,240
2011-06-01 2011-05-30 268.000 54,355 -3,440 3.76% 14,567,140
2011-05-31 2011-05-27 260.000 57,795 +170 4.00% 15,026,700
2011-05-30 2011-05-26 268.000 57,625 +830 3.98% 15,443,500
2011-05-27 2011-05-25 286.000 56,795 -500 3.93% 16,243,370
2011-05-26 2011-05-24 278.000 57,295 -3,792 3.96% 15,928,010
2011-05-25 2011-05-23 256.000 61,087 +5,660 4.22% 15,638,272
2011-05-24 2011-05-20 278.000 55,427 +1,780 4.01% 15,408,706
2011-05-23 2011-05-19 298.000 53,647 -850 3.88% 15,986,806
2011-05-20 2011-05-18 324.000 54,497 +7,767 3.94% 17,657,028
2011-05-19 2011-05-17 310.000 46,730 +713 3.38% 14,486,300
2011-05-18 2011-05-16 350.000 46,017 +180 3.33% 16,105,950
2011-05-17 2011-05-13 322.000 45,837 +2,080 3.32% 14,759,514
2011-05-16 2011-05-12 308.000 43,757 -1,370 3.17% 13,477,156
2011-05-13 2011-05-11 304.000 45,127 +6,776 3.43% 13,718,608
2011-05-12 2011-05-09 266.000 38,351 -312 2.91% 10,201,366
2011-05-11 2011-05-06 240.000 38,663 +1,030 2.94% 9,279,120
2011-05-09 2011-05-05 240.000 37,633 +1,850 2.86% 9,031,920
2011-05-06 2011-05-04 220.000 35,783 +1,000 2.72% 7,872,260
2011-05-05 2011-05-03 212.000 34,783 +1,500 2.64% 7,373,996
2011-05-03 2011-04-28 228.000 33,283 -710 2.53% 7,588,524
2011-04-28 2011-04-26 236.000 33,993 +930 2.58% 8,022,348
2011-04-27 2011-04-21 238.000 33,063 +1,430 2.51% 7,868,994
2011-04-26 2011-04-20 242.000 31,633 -100 2.40% 7,655,186
2011-04-21 2011-04-19 218.000 31,733 -90 2.41% 6,917,794
2011-04-20 2011-04-18 212.000 31,823 +1,400 2.42% 6,746,476
2011-04-15 2011-04-13 194.000 30,423 -5 2.31% 5,902,062
2011-04-14 2011-04-12 188.000 30,428 -10 2.31% 5,720,464
2011-04-13 2011-04-11 192.000 30,438 +900 2.31% 5,844,096
2011-04-12 2011-04-08 198.000 29,538 -30 2.24% 5,848,524
2011-04-11 2011-04-07 208.000 29,568 -100 2.25% 6,150,144
2011-04-08 2011-04-06 202.000 29,668 +670 2.25% 5,992,936
2011-04-07 2011-04-04 184.000 28,998 -250 2.20% 5,335,632
2011-04-04 2011-03-31 174.000 29,248 -140 2.22% 5,089,152
2011-04-01 2011-03-30 174.000 29,388 -150 2.23% 5,113,512
2011-03-29 2011-03-25 178.000 29,538 -10 2.24% 5,257,764
2011-03-28 2011-03-24 180.000 29,548 +250 2.24% 5,318,640
2011-03-22 2011-03-18 176.000 29,298 -450 2.23% 5,156,448
2011-03-21 2011-03-17 170.000 29,748 +200 2.26% 5,057,160
2011-03-18 2011-03-16 180.000 29,548 +10 2.24% 5,318,640
2011-03-17 2011-03-15 186.000 29,538 -100 2.24% 5,494,068
2011-03-15 2011-03-11 192.000 29,638 +250 2.25% 5,690,496
2011-03-11 2011-03-09 194.000 29,388 -50 2.23% 5,701,272
2011-03-10 2011-03-08 198.000 29,438 +250 2.24% 5,828,724
2011-03-09 2011-03-07 196.000 29,188 +480 2.22% 5,720,848
2011-03-08 2011-03-04 202.000 28,708 +190 2.18% 5,799,016
2011-03-07 2011-03-03 198.000 28,518 +2,050 2.17% 5,646,564
2011-03-01 2011-02-25 198.000 26,468 -50 2.01% 5,240,664
2011-02-28 2011-02-24 188.000 26,518 -80 2.01% 4,985,384
2011-02-24 2011-02-22 202.000 26,598 +2,050 2.02% 5,372,796
2011-02-22 2011-02-18 210.000 24,548 +10 1.86% 5,155,080
2011-02-17 2011-02-15 220.000 24,538 -270 1.86% 5,398,360
2011-02-16 2011-02-14 200.000 24,808 -10 1.88% 4,961,600
2011-02-15 2011-02-11 202.000 24,818 -300 1.88% 5,013,236
2011-02-14 2011-02-10 212.000 25,118 +1,143 1.91% 5,325,016
2011-01-31 2011-01-27 182.000 23,975 -150 1.82% 4,363,450
2011-01-28 2011-01-26 190.000 24,125 -20 1.83% 4,583,750
2011-01-27 2011-01-25 192.000 24,145 +350 1.83% 4,635,840
2011-01-18 2011-01-14 170.000 23,795 -10 1.81% 4,045,150
2011-01-17 2011-01-13 174.000 23,805 +500 1.81% 4,142,070
2011-01-11 2011-01-07 180.000 23,305 -50 1.77% 4,194,900
2011-01-10 2011-01-06 186.000 23,355 -10 1.77% 4,344,030
2011-01-06 2011-01-04 172.000 23,365 -500 1.77% 4,018,780
2011-01-05 2011-01-03 170.000 23,865 +500 1.81% 4,057,050
2011-01-04 2010-12-31 172.000 23,365 -10 1.77% 4,018,780
2010-12-29 2010-12-24 170.000 23,375 -600 1.78% 3,973,750
2010-12-23 2010-12-21 178.000 23,975 +100 1.82% 4,267,550
2010-12-14 2010-12-10 190.000 23,875 +50 1.81% 4,536,250
2010-12-13 2010-12-09 192.000 23,825 +300 1.81% 4,574,400
2010-12-10 2010-12-08 192.000 23,525 +350 1.79% 4,516,800
2010-12-08 2010-12-06 192.000 23,175 -1,250 1.76% 4,449,600
2010-12-07 2010-12-03 196.000 24,425 +1,250 1.86% 4,787,300
2010-11-29 2010-11-25 200.000 23,175 +500 1.76% 4,635,000
2010-11-25 2010-11-23 208.000 22,675 +250 1.72% 4,716,400
2010-11-24 2010-11-22 208.000 22,425 -510 1.70% 4,664,400
2010-11-23 2010-11-19 214.000 22,935 +410 1.74% 4,908,090
2010-11-22 2010-11-18 216.000 22,525 +350 1.71% 4,865,400
2010-11-19 2010-11-17 210.000 22,175 -900 1.68% 4,656,750
2010-11-18 2010-11-16 218.000 23,075 -300 1.75% 5,030,350
2010-11-15 2010-11-11 238.000 23,375 +360 1.78% 5,563,250
2010-11-12 2010-11-10 238.000 23,015 +270 1.75% 5,477,570
2010-11-11 2010-11-09 242.000 22,745 +940 1.73% 5,504,290
2010-11-10 2010-11-08 232.000 21,805 +430 1.66% 5,058,760
2010-11-09 2010-11-05 224.000 21,375 +200 1.62% 4,788,000
2010-11-08 2010-11-04 224.000 21,175 -90 1.61% 4,743,200
2010-11-04 2010-11-02 222.000 21,265 -15,640 1.62% 4,720,830
2010-11-03 2010-11-01 230.000 36,905 +500 2.80% 8,488,150
2010-11-02 2010-10-29 238.000 36,405 -170 2.76% 8,664,390
2010-11-01 2010-10-28 246.000 36,575 -7,140 2.78% 8,997,450
2010-10-28 2010-10-26 232.000 43,715 +665 3.32% 10,141,880
2010-10-27 2010-10-25 240.000 43,050 -2,250 3.27% 10,332,000
2010-10-26 2010-10-22 180.000 45,300 -870 3.44% 8,154,000
2010-10-25 2010-10-21 160.000 46,170 -60 3.51% 7,387,200
2010-10-22 2010-10-20 166.000 46,230 -5,740 3.51% 7,674,180
2010-10-21 2010-10-19 180.000 51,970 -2,100 3.95% 9,354,600
2010-10-19 2010-10-15 144.000 54,070 +3,620 4.11% 7,786,080
2010-10-18 2010-10-14 144.000 50,450 -450 3.83% 7,264,800
2010-10-15 2010-10-13 146.000 50,900 -60 3.87% 7,431,400
2010-10-14 2010-10-12 144.000 50,960 -50 3.87% 7,338,240
2010-10-11 2010-10-07 148.000 51,010 +50 3.87% 7,549,480
2010-10-08 2010-10-06 148.000 50,960 +300 3.87% 7,542,080
2010-09-30 2010-09-28 144.000 50,660 -20 3.85% 7,295,040
2010-09-29 2010-09-27 142.000 50,680 +300 3.85% 7,196,560
2010-09-28 2010-09-24 144.000 50,380 +200 3.83% 7,254,720
2010-09-24 2010-09-21 146.000 50,180 +940 3.81% 7,326,280
2010-09-22 2010-09-20 142.000 49,240 +1,450 3.74% 6,992,080
2010-09-21 2010-09-17 148.000 47,790 -160 3.63% 7,072,920
2010-09-17 2010-09-15 142.000 47,950 -2 3.64% 6,808,900
2010-09-16 2010-09-14 142.000 47,952 -19 3.64% 6,809,184
2010-09-15 2010-09-13 140.000 47,971 -50 3.64% 6,715,940
2010-09-14 2010-09-10 140.000 48,021 -6,100 3.65% 6,722,940
2010-09-13 2010-09-09 140.000 54,121 -100 4.11% 7,576,940
2010-09-10 2010-09-08 140.000 54,221 -3,800 4.12% 7,590,940
2010-09-09 2010-09-07 142.000 58,021 +15,700 4.41% 8,238,982
2010-09-07 2010-09-03 136.000 42,321 +650 3.21% 5,755,656
2010-09-03 2010-09-01 142.000 41,671 +1,034 3.16% 5,917,282
2010-08-31 2010-08-27 142.000 40,637 +470 3.09% 5,770,454
2010-08-30 2010-08-26 144.000 40,167 +474 3.05% 5,784,048
2010-08-23 2010-08-19 152.000 39,693 +4,900 3.01% 6,033,336
2010-08-10 2010-08-06 146.000 34,793 -200 2.64% 5,079,778
2010-08-06 2010-08-04 148.000 34,993 -1,750 2.66% 5,178,964
2010-08-05 2010-08-03 150.000 36,743 -160 2.79% 5,511,450
2010-08-03 2010-07-30 144.000 36,903 +750 2.80% 5,314,032
2010-08-02 2010-07-29 146.000 36,153 -1,300 2.75% 5,278,338
2010-07-30 2010-07-28 144.000 37,453 +2,500 2.84% 5,393,232
2010-07-29 2010-07-27 136.000 34,953 -6 2.65% 4,753,608
2010-07-27 2010-07-23 138.000 34,959 -30 2.66% 4,824,342
2010-07-26 2010-07-22 136.000 34,989 +250 2.66% 4,758,504
2010-07-23 2010-07-21 140.000 34,739 -304 2.64% 4,863,460
2010-07-20 2010-07-16 138.000 35,043 -10 2.66% 4,835,934
2010-07-15 2010-07-13 144.000 35,053 -762 2.66% 5,047,632
2010-07-13 2010-07-09 150.000 35,815 +780 2.72% 5,372,250
2010-07-12 2010-07-08 148.000 35,035 -2,897 2.66% 5,185,180
2010-07-09 2010-07-07 148.000 37,932 +200 2.88% 5,613,936
2010-07-08 2010-07-06 150.000 37,732 +4,480 2.87% 5,659,800
2010-07-07 2010-07-05 136.000 33,252 +160 2.53% 4,522,272
2010-06-30 2010-06-28 146.000 33,092 +2,890 2.51% 4,831,432
2010-06-29 2010-06-25 146.000 30,202 -1,390 2.29% 4,409,492
2010-06-28 2010-06-24 158.000 31,592 +7,341 2.40% 4,991,536
2010-06-25 2010-06-23 176.000 24,251 +2,518 1.84% 4,268,176
2010-06-24 2010-06-22 196.000 21,733 -90 1.65% 4,259,668
2010-06-23 2010-06-21 202.000 21,823 -4,715 1.66% 4,408,246
2010-06-22 2010-06-18 180.000 26,538 +1,700 2.02% 4,776,840
2010-06-21 2010-06-17 150.000 24,838 -488 1.89% 3,725,700
2010-06-18 2010-06-15 158.000 25,326 -844,294 1.92% 4,001,508
2010-06-03 2010-06-01 260.000 869,620 +852,228 66.05% 226,101,200
2010-06-02 2010-05-31 260.000 17,392 +160 1.32% 4,521,920
2010-06-01 2010-05-28 260.000 17,232 -100 1.31% 4,480,320
2010-05-31 2010-05-27 260.000 17,332 -195 1.32% 4,506,320
2010-05-28 2010-05-26 240.000 17,527 -8 1.33% 4,206,480
2010-05-27 2010-05-25 250.000 17,535 +4 1.33% 4,383,750
2010-05-26 2010-05-24 260.000 17,531 +452 1.33% 4,558,060
2010-05-25 2010-05-20 260.000 17,079 -65 1.30% 4,440,540
2010-05-24 2010-05-19 280.000 17,144 +27 1.30% 4,800,320
2010-05-20 2010-05-18 290.000 17,117 -20 1.30% 4,963,930
2010-05-19 2010-05-17 300.000 17,137 +50 1.30% 5,141,100
2010-05-17 2010-05-13 310.000 17,087 -4,780 1.30% 5,296,970
2010-05-14 2010-05-12 330.000 21,867 +800 1.82% 7,216,110
2010-05-13 2010-05-11 330.000 21,067 -3,593 1.75% 6,952,110
2010-05-12 2010-05-10 310.000 24,660 +18 2.05% 7,644,600
2010-05-11 2010-05-07 310.000 24,642 +169 2.05% 7,639,020
2010-05-10 2010-05-06 320.000 24,473 +420 2.03% 7,831,360
2010-05-07 2010-05-05 340.000 24,053 -20 2.10% 8,178,020
2010-05-06 2010-05-04 360.000 24,073 -20 2.10% 8,666,280
2010-05-05 2010-05-03 370.000 24,093 -20 2.10% 8,914,410
2010-05-04 2010-04-30 380.000 24,113 +2,562 2.10% 9,162,940
2010-05-03 2010-04-29 380.000 21,551 +5,008 1.88% 8,189,380
2010-04-30 2010-04-28 370.000 16,543 -191 1.44% 6,120,910
2010-04-29 2010-04-27 360.000 16,734 -71 1.46% 6,024,240
2010-04-28 2010-04-26 380.000 16,805 -829 1.46% 6,385,900
2010-04-26 2010-04-22 390.000 17,634 -1,392 1.54% 6,877,260
2010-04-23 2010-04-21 410.000 19,026 +50 1.66% 7,800,660
2010-04-22 2010-04-20 420.000 18,976 -243 1.65% 7,969,920
2010-04-21 2010-04-19 410.000 19,219 +5 1.68% 7,879,790
2010-04-20 2010-04-16 420.000 19,214 -38 1.67% 8,069,880
2010-04-19 2010-04-15 430.000 19,252 +2,071 1.68% 8,278,360
2010-04-16 2010-04-14 420.000 17,181 +100 1.50% 7,216,020
2010-04-15 2010-04-13 420.000 17,081 -27 1.49% 7,174,020
2010-04-14 2010-04-12 420.000 17,108 +237 1.49% 7,185,360
2010-04-13 2010-04-09 430.000 16,871 +490 1.47% 7,254,530
2010-04-12 2010-04-08 430.000 16,381 -20 1.43% 7,043,830
2010-04-09 2010-04-07 430.000 16,401 -182 1.43% 7,052,430
2010-04-08 2010-04-01 430.000 16,583 -39 1.45% 7,130,690
2010-04-07 2010-03-31 410.000 16,622 +10 1.45% 6,815,020
2010-03-31 2010-03-29 410.000 16,612 -50 1.45% 6,810,920
2010-03-25 2010-03-23 410.000 16,662 -30 1.45% 6,831,420
2010-03-24 2010-03-22 420.000 16,692 +200 1.45% 7,010,640
2010-03-23 2010-03-19 430.000 16,492 -115 1.44% 7,091,560
2010-03-19 2010-03-17 440.000 16,607 +40 1.51% 7,307,080
2010-03-18 2010-03-16 450.000 16,567 +159 1.51% 7,455,150
2010-03-16 2010-03-12 410.000 16,408 +298 1.50% 6,727,280
2010-03-15 2010-03-11 420.000 16,110 -6 1.47% 6,766,200
2010-03-12 2010-03-10 410.000 16,116 +540 1.47% 6,607,560
2010-03-11 2010-03-09 430.000 15,576 +374 1.42% 6,697,680
2010-03-10 2010-03-08 460.000 15,202 +118 1.39% 6,992,920
2010-03-09 2010-03-05 450.000 15,084 +60 1.37% 6,787,800
2010-03-08 2010-03-04 440.000 15,024 +84 1.37% 6,610,560
2010-03-05 2010-03-03 440.000 14,940 -10 1.36% 6,573,600
2010-03-04 2010-03-02 440.000 14,950 +179 1.36% 6,578,000
2010-03-03 2010-03-01 450.000 14,771 +30 1.35% 6,646,950
2010-03-02 2010-02-26 450.000 14,741 +158 1.34% 6,633,450
2010-03-01 2010-02-25 450.000 14,583 +496 1.33% 6,562,350
2010-02-25 2010-02-23 490.000 14,087 -24 1.28% 6,902,630
2010-02-24 2010-02-22 490.000 14,111 -120 1.29% 6,914,390
2010-02-23 2010-02-19 520.000 14,231 -250 1.30% 7,400,120
2010-02-22 2010-02-18 540.000 14,481 +180 1.32% 7,819,740
2010-02-19 2010-02-17 520.000 14,301 -324 1.30% 7,436,520
2010-02-18 2010-02-12 500.000 14,625 -334 1.33% 7,312,500
2010-02-17 2010-02-11 500.000 14,959 -142 1.36% 7,479,500
2010-02-12 2010-02-10 490.000 15,101 +160 1.38% 7,399,490
2010-02-11 2010-02-09 460.000 14,941 -108 1.36% 6,872,860
2010-02-09 2010-02-05 430.000 15,049 -107 1.37% 6,471,070
2010-02-05 2010-02-03 420.000 15,156 -50 1.38% 6,365,520
2010-02-04 2010-02-02 420.000 15,206 +60 1.39% 6,386,520
2010-02-01 2010-01-28 420.000 15,146 -1,930 1.38% 6,361,320
2010-01-29 2010-01-27 420.000 17,076 -1,450 1.56% 7,171,920
2010-01-28 2010-01-26 430.000 18,526 -2,380 1.69% 7,966,180
2010-01-26 2010-01-22 440.000 20,906 -20 1.91% 9,198,640
2010-01-25 2010-01-21 440.000 20,926 -69 1.91% 9,207,440
2010-01-21 2010-01-19 460.000 20,995 -60 1.91% 9,657,700
2010-01-19 2010-01-15 470.000 21,055 +386 1.92% 9,895,850
2010-01-18 2010-01-14 460.000 20,669 -40 1.88% 9,507,740
2010-01-15 2010-01-13 450.000 20,709 +110 1.89% 9,319,050
2010-01-14 2010-01-12 480.000 20,599 +1,800 1.88% 9,887,520
2010-01-13 2010-01-11 480.000 18,799 -3 1.71% 9,023,520
2010-01-12 2010-01-08 480.000 18,802 +1,452 1.71% 9,024,960
2010-01-11 2010-01-07 480.000 17,350 +1,398 1.58% 8,328,000
2010-01-08 2010-01-06 470.000 15,952 -115 1.45% 7,497,440
2010-01-07 2010-01-05 470.000 16,067 +50 1.46% 7,551,490
2010-01-06 2010-01-04 460.000 16,017 -226 1.46% 7,367,820
2010-01-05 2009-12-31 460.000 16,243 -20 1.48% 7,471,780
2010-01-04 2009-12-29 450.000 16,263 +175 1.48% 7,318,350
2009-12-30 2009-12-28 460.000 16,088 -223 1.47% 7,400,480
2009-12-29 2009-12-24 460.000 16,311 +40 1.49% 7,503,060
2009-12-28 2009-12-22 450.000 16,271 -1,000 1.48% 7,321,950
2009-12-23 2009-12-21 440.000 17,271 +650 1.57% 7,599,240
2009-12-22 2009-12-18 440.000 16,621 -193 1.51% 7,313,240
2009-12-21 2009-12-17 450.000 16,814 +227 1.53% 7,566,300
2009-12-18 2009-12-16 480.000 16,587 -10 1.51% 7,961,760
2009-12-17 2009-12-15 480.000 16,597 +13 1.51% 7,966,560
2009-12-16 2009-12-14 500.000 16,584 +70 1.51% 8,292,000
2009-12-14 2009-12-10 520.000 16,514 -220 1.51% 8,587,280
2009-12-11 2009-12-09 470.000 16,734 +270 1.53% 7,864,980
2009-12-10 2009-12-08 500.000 16,464 +53 1.50% 8,232,000
2009-12-09 2009-12-07 500.000 16,411 -1,005 1.50% 8,205,500
2009-12-08 2009-12-04 470.000 17,416 -30 1.59% 8,185,520
2009-12-07 2009-12-03 470.000 17,446 +40 1.59% 8,199,620
2009-12-04 2009-12-02 480.000 17,406 +29 1.59% 8,354,880
2009-12-03 2009-12-01 480.000 17,377 +9 1.58% 8,340,960
2009-12-02 2009-11-30 460.000 17,368 -164 1.58% 7,989,280
2009-12-01 2009-11-27 460.000 17,532 +40 1.60% 8,064,720
2009-11-30 2009-11-26 490.000 17,492 -150 1.59% 8,571,080
2009-11-27 2009-11-25 490.000 17,642 +206 1.61% 8,644,580
2009-11-26 2009-11-24 500.000 17,436 +93 1.59% 8,718,000
2009-11-25 2009-11-23 510.000 17,343 -314 1.58% 8,844,930
2009-11-24 2009-11-20 490.000 17,657 +42 1.61% 8,651,930
2009-11-23 2009-11-19 500.000 17,615 -1,060 1.61% 8,807,500
2009-11-20 2009-11-18 470.000 18,675 +1,930 1.70% 8,777,250
2009-11-19 2009-11-17 490.000 16,745 +112 1.53% 8,205,050
2009-11-18 2009-11-16 490.000 16,633 -352 1.52% 8,150,170
2009-11-17 2009-11-13 510.000 16,985 -2,500 1.55% 8,662,350
2009-11-16 2009-11-12 450.000 19,485 +1,824 1.78% 8,768,250
2009-11-13 2009-11-11 450.000 17,661 +1,746 1.61% 7,947,450
2009-11-12 2009-11-10 440.000 15,915 -225 1.45% 7,002,600
2009-11-11 2009-11-09 440.000 16,140 +24 1.47% 7,101,600
2009-11-10 2009-11-06 440.000 16,116 -5 1.47% 7,091,040
2009-11-09 2009-11-05 440.000 16,121 +171 1.47% 7,093,240
2009-11-06 2009-11-04 450.000 15,950 -128 1.45% 7,177,500
2009-11-05 2009-11-03 440.000 16,078 -103 1.47% 7,074,320
2009-11-04 2009-11-02 420.000 16,181 +20 1.47% 6,796,020
2009-11-03 2009-10-30 430.000 16,161 -15 1.47% 6,949,230
2009-11-02 2009-10-29 430.000 16,176 +189 1.47% 6,955,680
2009-10-30 2009-10-28 450.000 15,987 +618 1.46% 7,194,150
2009-10-29 2009-10-27 440.000 15,369 +99 1.40% 6,762,360
2009-10-28 2009-10-23 460.000 15,270 +150 1.39% 7,024,200
2009-10-27 2009-10-22 470.000 15,120 +83 1.38% 7,106,400
2009-10-23 2009-10-21 430.000 15,037 +110 1.37% 6,465,910
2009-10-22 2009-10-20 440.000 14,927 +30 1.36% 6,567,880
2009-10-21 2009-10-19 430.000 14,897 +20 1.36% 6,405,710
2009-10-20 2009-10-16 440.000 14,877 +70 1.36% 6,545,880
2009-10-19 2009-10-15 420.000 14,807 -100 1.35% 6,218,940
2009-10-14 2009-10-12 400.000 14,907 -1 1.36% 5,962,800
2009-10-12 2009-10-08 400.000 14,908 +55 1.36% 5,963,200
2009-10-09 2009-10-07 400.000 14,853 +100 1.35% 5,941,200
2009-10-08 2009-10-06 380.000 14,753 -5 1.34% 5,606,140
2009-10-07 2009-10-05 380.000 14,758 -20 1.35% 5,608,040
2009-10-06 2009-10-02 380.000 14,778 -77 1.35% 5,615,640
2009-09-29 2009-09-25 400.000 14,855 -16 1.35% 5,942,000
2009-09-25 2009-09-23 430.000 14,871 -44 1.36% 6,394,530
2009-09-24 2009-09-22 440.000 14,915 +40 1.36% 6,562,600
2009-09-23 2009-09-21 450.000 14,875 -10 1.36% 6,693,750
2009-09-21 2009-09-17 450.000 14,885 -10 1.36% 6,698,250
2009-09-18 2009-09-16 460.000 14,895 +74 1.36% 6,851,700
2009-09-16 2009-09-14 450.000 14,821 -2 1.35% 6,669,450
2009-09-15 2009-09-11 450.000 14,823 -10 1.35% 6,670,350
2009-09-14 2009-09-10 450.000 14,833 -154 1.35% 6,674,850
2009-09-11 2009-09-09 450.000 14,987 +62 1.37% 6,744,150
2009-09-10 2009-09-08 440.000 14,925 +100 1.36% 6,567,000
2009-09-09 2009-09-07 450.000 14,825 -52 1.35% 6,671,250
2009-09-08 2009-09-04 430.000 14,877 +280 1.36% 6,397,110
2009-09-07 2009-09-03 440.000 14,597 +50 1.33% 6,422,680
2009-09-03 2009-09-01 440.000 14,547 -50 1.33% 6,400,680
2009-09-02 2009-08-31 440.000 14,597 +115 1.33% 6,422,680
2009-09-01 2009-08-28 460.000 14,482 -722 1.32% 6,661,720
2009-08-31 2009-08-27 460.000 15,204 +171 1.39% 6,993,840
2009-08-28 2009-08-26 470.000 15,033 -170 1.37% 7,065,510
2009-08-27 2009-08-25 480.000 15,203 +225 1.39% 7,297,440
2009-08-26 2009-08-24 470.000 14,978 -400 1.37% 7,039,660
2009-08-25 2009-08-21 470.000 15,378 -50 1.40% 7,227,660
2009-08-24 2009-08-20 460.000 15,428 -14 1.41% 7,096,880
2009-08-21 2009-08-19 460.000 15,442 +56 1.41% 7,103,320
2009-08-20 2009-08-18 470.000 15,386 +30 1.40% 7,231,420
2009-08-19 2009-08-17 470.000 15,356 +1 1.40% 7,217,320
2009-08-18 2009-08-14 480.000 15,355 -27 1.40% 7,370,400
2009-08-17 2009-08-13 500.000 15,382 +192 1.40% 7,691,000
2009-08-14 2009-08-12 500.000 15,190 +28 1.38% 7,595,000
2009-08-12 2009-08-10 510.000 15,162 -83 1.38% 7,732,620
2009-08-11 2009-08-07 510.000 15,245 +182 1.39% 7,774,950
2009-08-10 2009-08-06 530.000 15,063 +76 1.37% 7,983,390
2009-08-07 2009-08-05 540.000 14,987 +40 1.37% 8,092,980
2009-08-06 2009-08-04 510.000 14,947 -142 1.36% 7,622,970
2009-08-05 2009-08-03 500.000 15,089 +3,365 1.38% 7,544,500
2009-08-04 2009-07-31 490.000 11,724 -100 1.07% 5,744,760
2009-08-03 2009-07-30 480.000 11,824 +52 1.08% 5,675,520
2009-07-31 2009-07-29 480.000 11,772 -260 1.07% 5,650,560
2009-07-30 2009-07-28 480.000 12,032 +31 1.10% 5,775,360
2009-07-29 2009-07-27 480.000 12,001 +107 1.09% 5,760,480
2009-07-28 2009-07-24 470.000 11,894 +278 1.08% 5,590,180
2009-07-27 2009-07-23 530.000 11,616 -115 1.06% 6,156,480
2009-07-24 2009-07-22 520.000 11,731 +115 1.07% 6,100,120
2009-07-23 2009-07-21 520.000 11,616 +60 1.06% 6,040,320
2009-07-22 2009-07-20 530.000 11,556 -193 1.05% 6,124,680
2009-07-21 2009-07-17 520.000 11,749 +210 1.07% 6,109,480
2009-07-20 2009-07-16 510.000 11,539 -228 1.05% 5,884,890
2009-07-17 2009-07-15 540.000 11,767 +514 1.07% 6,354,180
2009-07-16 2009-07-14 510.000 11,253 -165 1.03% 5,739,030
2009-07-15 2009-07-13 470.000 11,418 +53 1.04% 5,366,460
2009-07-14 2009-07-10 480.000 11,365 +293 1.04% 5,455,200
2009-07-13 2009-07-09 470.000 11,072 -178 1.01% 5,203,840
2009-07-10 2009-07-08 460.000 11,250 +98 1.03% 5,175,000
2009-07-08 2009-07-06 460.000 11,152 +86 1.02% 5,129,920
2009-07-06 2009-07-02 460.000 11,066 -80 1.01% 5,090,360
2009-07-02 2009-06-29 500.000 11,146 -1,306 1.02% 5,573,000
2009-06-30 2009-06-26 490.000 12,452 +50 1.13% 6,101,480
2009-06-29 2009-06-25 490.000 12,402 +278 1.13% 6,076,980
2009-06-26 2009-06-24 480.000 12,124 +486 1.10% 5,819,520
2009-06-25 2009-06-23 460.000 11,638 +442 1.06% 5,353,480
2009-06-24 2009-06-22 510.000 11,196 +20 1.02% 5,709,960
2009-06-23 2009-06-19 520.000 11,176 -110 1.02% 5,811,520
2009-06-22 2009-06-18 530.000 11,286 -155 1.03% 5,981,580
2009-06-19 2009-06-17 520.000 11,441 +335 1.04% 5,949,320
2009-06-18 2009-06-16 520.000 11,106 +85 1.01% 5,775,120
2009-06-17 2009-06-15 560.000 11,021 +31 1.00% 6,171,760
2009-06-16 2009-06-12 590.000 10,990 -225 1.00% 6,484,100
2009-06-15 2009-06-11 600.000 11,215 -177 1.02% 6,729,000
2009-06-12 2009-06-10 610.000 11,392 -930 1.04% 6,949,120
2009-06-11 2009-06-09 560.000 12,322 +711 1.12% 6,900,320
2009-06-10 2009-06-08 640.000 11,611 +480 1.06% 7,431,040
2009-06-09 2009-06-05 660.000 11,131 +72 1.01% 7,346,460
2009-06-08 2009-06-04 650.000 11,059 +20 1.01% 7,188,350
2009-06-05 2009-06-03 660.000 11,039 -130 1.01% 7,285,740
2009-06-04 2009-06-02 650.000 11,169 -3 1.02% 7,259,850
2009-06-03 2009-06-01 690.000 11,172 -43 1.02% 7,708,680
2009-06-02 2009-05-29 670.000 11,215 +20 1.02% 7,514,050
2009-06-01 2009-05-27 680.000 11,195 +210 1.02% 7,612,600
2009-05-29 2009-05-26 650.000 10,985 -255 1.00% 7,140,250
2009-05-27 2009-05-25 650.000 11,240 -462 1.02% 7,306,000
2009-05-26 2009-05-22 640.000 11,702 -474 1.07% 7,489,280
2009-05-25 2009-05-21 690.000 12,176 +374 1.11% 8,401,440
2009-05-22 2009-05-20 630.000 11,802 +838 1.08% 7,435,260
2009-05-21 2009-05-19 590.000 10,964 +89 1.00% 6,468,760
2009-05-20 2009-05-18 570.000 10,875 -161 0.99% 6,198,750
2009-05-19 2009-05-15 570.000 11,036 +30 1.01% 6,290,520
2009-05-18 2009-05-14 560.000 11,006 +40 1.00% 6,163,360
2009-05-15 2009-05-13 570.000 10,966 +464 1.00% 6,250,620
2009-05-14 2009-05-12 570.000 10,502 +109 0.96% 5,986,140
2009-05-13 2009-05-11 570.000 10,393 +114 0.95% 5,924,010
2009-05-12 2009-05-08 560.000 10,279 -29 0.94% 5,756,240
2009-05-08 2009-05-06 590.000 10,308 +14 0.94% 6,081,720
2009-05-07 2009-05-05 540.000 10,294 -103 0.94% 5,558,760
2009-05-06 2009-05-04 530.000 10,397 +55 0.95% 5,510,410
2009-05-05 2009-04-30 510.000 10,342 -72 0.94% 5,274,420
2009-05-04 2009-04-29 510.000 10,414 +123 0.95% 5,311,140
2009-04-28 2009-04-24 560.000 10,291 +4 0.94% 5,762,960
2009-04-27 2009-04-23 570.000 10,287 +20 0.94% 5,863,590
2009-04-24 2009-04-22 560.000 10,267 +40 0.94% 5,749,520
2009-04-23 2009-04-21 570.000 10,227 -50 0.93% 5,829,390
2009-04-22 2009-04-20 600.000 10,277 -15 0.94% 6,166,200
2009-04-21 2009-04-17 590.000 10,292 -78 0.94% 6,072,280
2009-04-20 2009-04-16 590.000 10,370 -66 0.95% 6,118,300
2009-04-17 2009-04-15 620.000 10,436 +215 0.95% 6,470,320
2009-04-16 2009-04-14 490.000 10,221 +40 0.93% 5,008,290
2009-04-15 2009-04-09 440.000 10,181 +35 0.93% 4,479,640
2009-04-09 2009-04-07 450.000 10,146 -239 0.92% 4,565,700
2009-04-08 2009-04-06 430.000 10,385 -140 0.95% 4,465,550
2009-04-07 2009-04-03 420.000 10,525 +102 0.96% 4,420,500
2009-04-06 2009-04-02 430.000 10,423 +57 0.95% 4,481,890
2009-03-31 2009-03-27 390.000 10,366 -7 0.94% 4,042,740
2009-03-27 2009-03-25 370.000 10,373 -59 0.95% 3,838,010
2009-03-26 2009-03-24 370.000 10,432 +59 0.95% 3,859,840
2009-03-25 2009-03-23 380.000 10,373 -33 0.95% 3,941,740
2009-03-24 2009-03-20 360.000 10,406 +43 0.95% 3,746,160
2009-03-23 2009-03-19 370.000 10,363 -10 0.94% 3,834,310
2009-03-19 2009-03-17 340.000 10,373 -5 0.95% 3,526,820
2009-03-18 2009-03-16 350.000 10,378 -10 0.95% 3,632,300
2009-03-09 2009-03-05 330.000 10,388 +6 0.95% 3,428,040
2009-03-06 2009-03-04 340.000 10,382 -20 0.95% 3,529,880
2009-03-05 2009-03-03 330.000 10,402 +27 0.95% 3,432,660
2009-03-04 2009-03-02 350.000 10,375 -57 0.95% 3,631,250
2009-02-27 2009-02-25 370.000 10,432 -18 0.95% 3,859,840
2009-02-23 2009-02-19 400.000 10,450 +40 0.95% 4,180,000
2009-02-20 2009-02-18 410.000 10,410 -22 0.95% 4,268,100
2009-02-18 2009-02-16 420.000 10,432 +44 0.95% 4,381,440
2009-02-17 2009-02-13 420.000 10,388 +3 0.95% 4,362,960
2009-02-13 2009-02-11 380.000 10,385 +100 0.95% 3,946,300
2009-02-11 2009-02-09 370.000 10,285 -17 0.94% 3,805,450
2009-02-02 2009-01-29 370.000 10,302 -10 0.94% 3,811,740
2009-01-23 2009-01-21 360.000 10,312 -8 0.94% 3,712,320
2009-01-22 2009-01-20 390.000 10,320 +30 0.94% 4,024,800
2009-01-21 2009-01-19 360.000 10,290 -35 0.94% 3,704,400
2009-01-20 2009-01-16 360.000 10,325 +35 0.94% 3,717,000
2009-01-16 2009-01-14 380.000 10,290 -20 0.94% 3,910,200
2009-01-15 2009-01-13 380.000 10,310 +30 0.94% 3,917,800
2009-01-14 2009-01-12 390.000 10,280 -60 0.94% 4,009,200
2009-01-09 2009-01-07 440.000 10,340 -516 0.94% 4,549,600
2009-01-08 2009-01-06 420.000 10,856 -12 0.99% 4,559,520
2009-01-07 2009-01-05 420.000 10,868 +130 0.99% 4,564,560
2009-01-02 2008-12-29 360.000 10,738 +22 0.98% 3,865,680
2008-12-29 2008-12-22 370.000 10,716 -6 0.98% 3,964,920
2008-12-23 2008-12-19 370.000 10,722 -10 0.98% 3,967,140
2008-12-22 2008-12-18 370.000 10,732 -190 0.98% 3,970,840
2008-12-19 2008-12-17 370.000 10,922 +30 1.00% 4,041,140
2008-12-18 2008-12-16 390.000 10,892 -20 0.99% 4,247,880
2008-12-17 2008-12-15 400.000 10,912 +2 0.99% 4,364,800
2008-12-16 2008-12-12 380.000 10,910 -127 0.99% 4,145,800
2008-12-15 2008-12-11 360.000 11,037 -62 1.01% 3,973,320
2008-12-12 2008-12-10 330.000 11,099 +72 1.01% 3,662,670
2008-12-11 2008-12-09 330.000 11,027 +50 1.00% 3,638,910
2008-12-10 2008-12-08 310.000 10,977 +20 1.00% 3,402,870
2008-11-24 2008-11-20 290.000 10,957 -28 1.00% 3,177,530
2008-11-20 2008-11-18 310.000 10,985 +1 1.00% 3,405,350
2008-11-19 2008-11-17 310.000 10,984 +10 1.00% 3,405,040
2008-11-18 2008-11-14 320.000 10,974 -160 1.00% 3,511,680
2008-11-13 2008-11-11 290.000 11,134 -46 1.01% 3,228,860
2008-11-12 2008-11-10 320.000 11,180 +35 1.02% 3,577,600
2008-11-11 2008-11-07 300.000 11,145 -12 1.02% 3,343,500
2008-11-10 2008-11-06 280.000 11,157 -30 1.02% 3,123,960
2008-11-07 2008-11-05 260.000 11,187 +12 1.02% 2,908,620
2008-11-04 2008-10-31 240.000 11,175 -100 1.02% 2,682,000
2008-11-03 2008-10-30 250.000 11,275 -38 1.03% 2,818,750
2008-10-31 2008-10-29 230.000 11,313 -65 1.03% 2,601,990
2008-10-29 2008-10-27 200.000 11,378 -200 1.04% 2,275,600
2008-10-27 2008-10-23 210.000 11,578 +286 1.06% 2,431,380
2008-10-21 2008-10-17 260.000 11,292 -100 1.03% 2,935,920
2008-10-20 2008-10-16 270.000 11,392 -101 1.04% 3,075,840
2008-10-16 2008-10-14 300.000 11,493 -51 1.05% 3,447,900
2008-10-15 2008-10-13 310.000 11,544 -303 1.05% 3,578,640
2008-10-13 2008-10-09 350.000 11,847 -3 1.08% 4,146,450
2008-10-10 2008-10-08 340.000 11,850 -39 1.08% 4,029,000
2008-10-02 2008-09-29 390.000 11,889 -10 1.08% 4,636,710
2008-09-30 2008-09-26 390.000 11,899 +2 1.08% 4,640,610
2008-09-24 2008-09-22 390.000 11,897 +92 1.08% 4,639,830
2008-09-23 2008-09-19 390.000 11,805 -300 1.08% 4,603,950
2008-09-18 2008-09-16 420.000 12,105 -71 1.10% 5,084,100
2008-09-17 2008-09-12 430.000 12,176 +28 1.11% 5,235,680
2008-09-16 2008-09-11 440.000 12,148 -10 1.11% 5,345,120
2008-09-04 2008-09-02 500.000 12,158 +26 1.11% 6,079,000
2008-09-03 2008-09-01 510.000 12,132 +31 1.11% 6,187,320
2008-09-01 2008-08-28 500.000 12,101 +23 1.10% 6,050,500
2008-08-29 2008-08-27 520.000 12,078 +212 1.10% 6,280,560
2008-08-27 2008-08-25 470.000 11,866 +80 1.08% 5,577,020
2008-08-26 2008-08-21 460.000 11,786 -10 1.07% 5,421,560
2008-08-25 2008-08-20 470.000 11,796 -16 1.08% 5,544,120
2008-08-21 2008-08-19 480.000 11,812 -13 1.08% 5,669,760
2008-08-19 2008-08-15 510.000 11,825 +28 1.08% 6,030,750
2008-08-18 2008-08-14 490.000 11,797 +100 1.08% 5,780,530
2008-08-11 2008-08-07 630.000 11,697 -10 1.07% 7,369,110
2008-08-08 2008-08-05 660.000 11,707 -210 1.07% 7,726,620
2008-08-05 2008-08-01 690.000 11,917 +56 1.09% 8,222,730
2008-08-04 2008-07-31 690.000 11,861 +44 1.08% 8,184,090
2008-08-01 2008-07-30 700.000 11,817 -60 1.08% 8,271,900
2008-07-31 2008-07-29 690.000 11,877 -27 1.08% 8,195,130
2008-07-29 2008-07-25 700.000 11,904 +150 1.08% 8,332,800
2008-07-28 2008-07-24 700.000 11,754 -93 1.07% 8,227,800
2008-07-24 2008-07-22 690.000 11,847 -31 1.08% 8,174,430
2008-07-23 2008-07-21 690.000 11,878 +24 1.08% 8,195,820
2008-07-22 2008-07-18 680.000 11,854 -42 1.08% 8,060,720
2008-07-21 2008-07-17 700.000 11,896 +19 1.08% 8,327,200
2008-07-18 2008-07-16 700.000 11,877 -333 1.08% 8,313,900
2008-07-17 2008-07-15 720.000 12,210 -9 1.11% 8,791,200
2008-07-16 2008-07-14 760.000 12,219 +5 1.11% 9,286,440
2008-07-15 2008-07-11 770.000 12,214 -57 1.11% 9,404,780
2008-07-14 2008-07-10 750.000 12,271 -200 1.12% 9,203,250
2008-07-11 2008-07-09 750.000 12,471 +6 1.14% 9,353,250
2008-07-10 2008-07-08 750.000 12,465 -34 1.14% 9,348,750
2008-07-08 2008-07-04 740.000 12,499 -27 1.14% 9,249,260
2008-07-07 2008-07-03 730.000 12,526 +6 1.14% 9,143,980
2008-07-03 2008-06-30 750.000 12,520 -206 1.14% 9,390,000
2008-06-30 2008-06-26 760.000 12,726 +50 1.16% 9,671,760
2008-06-27 2008-06-25 760.000 12,676 -15 1.16% 9,633,760
2008-06-26 2008-06-24 750.000 12,691 +2 1.16% 9,518,250
2008-06-25 2008-06-23 750.000 12,689 +28 1.16% 9,516,750
2008-06-24 2008-06-20 820.000 12,661 +44 1.15% 10,382,020
2008-06-23 2008-06-19 850.000 12,617 +30 1.15% 10,724,450
2008-06-20 2008-06-18 880.000 12,587 +15 1.15% 11,076,560
2008-06-18 2008-06-16 890.000 12,572 -16 1.15% 11,189,080
2008-06-17 2008-06-13 900.000 12,588 -24 1.15% 11,329,200
2008-06-16 2008-06-12 910.000 12,612 -74 1.15% 11,476,920
2008-06-13 2008-06-11 920.000 12,686 -52 1.16% 11,671,120
2008-06-12 2008-06-10 950.000 12,738 -120 1.16% 12,101,100
2008-06-11 2008-06-06 980.000 12,858 +30 1.17% 12,600,840
2008-06-10 2008-06-05 1000.000 12,828 -30 1.17% 12,828,000
2008-06-06 2008-06-04 1010.000 12,858 +60 1.17% 12,986,580
2008-06-05 2008-06-03 1020.000 12,798 -70 1.17% 13,053,960
2008-06-04 2008-06-02 1010.000 12,868 +144 1.17% 12,996,680
2008-06-03 2008-05-30 1070.000 12,724 +921 1.16% 13,614,680
2008-06-02 2008-05-29 930.000 11,803 +30 1.08% 10,976,790
2008-05-28 2008-05-26 920.000 11,773 -18 1.07% 10,831,160
2008-05-26 2008-05-22 960.000 11,791 -67 1.07% 11,319,360
2008-05-23 2008-05-21 950.000 11,858 +4 1.08% 11,265,100
2008-05-22 2008-05-20 960.000 11,854 -22 1.08% 11,379,840
2008-05-21 2008-05-19 980.000 11,876 -110 1.08% 11,638,480
2008-05-20 2008-05-16 980.000 11,986 +23 1.09% 11,746,280
2008-05-16 2008-05-14 980.000 11,963 +150 1.09% 11,723,740
2008-05-14 2008-05-09 990.000 11,813 -471 1.08% 11,694,870
2008-05-13 2008-05-08 1010.000 12,284 +266 1.12% 12,406,840
2008-05-09 2008-05-07 1000.000 12,018 +13 1.10% 12,018,000
2008-05-08 2008-05-06 1040.000 12,005 -206 1.09% 12,485,200
2008-05-07 2008-05-05 1010.000 12,211 -850 1.11% 12,333,110
2008-05-06 2008-05-02 960.000 13,061 +12 1.19% 12,538,560
2008-05-05 2008-04-30 960.000 13,049 -59 1.19% 12,527,040
2008-05-02 2008-04-29 980.000 13,108 +205 1.19% 12,845,840
2008-04-30 2008-04-28 1020.000 12,903 -51 1.18% 13,161,060
2008-04-25 2008-04-23 930.000 12,954 +10 1.18% 12,047,220
2008-04-24 2008-04-22 920.000 12,944 +1,260 1.18% 11,908,480
2008-04-23 2008-04-21 910.000 11,684 +1 1.06% 10,632,440
2008-04-22 2008-04-18 920.000 11,683 +9 1.06% 10,748,360
2008-04-16 2008-04-14 920.000 11,674 -100 1.06% 10,740,080
2008-04-15 2008-04-11 960.000 11,774 -18 1.07% 11,303,040
2008-04-14 2008-04-10 960.000 11,792 +48 1.07% 11,320,320
2008-04-11 2008-04-09 980.000 11,744 -18 1.07% 11,509,120
2008-04-09 2008-04-07 990.000 11,762 +50 1.07% 11,644,380
2008-04-08 2008-04-03 1000.000 11,712 +60 1.07% 11,712,000
2008-04-07 2008-04-02 1000.000 11,652 +1 1.06% 11,652,000
2008-04-02 2008-03-31 970.000 11,651 +30 1.06% 11,301,470
2008-04-01 2008-03-28 1000.000 11,621 -139 1.06% 11,621,000
2008-03-31 2008-03-27 960.000 11,760 -87 1.07% 11,289,600
2008-03-28 2008-03-26 960.000 11,847 +138 1.08% 11,373,120
2008-03-27 2008-03-25 930.000 11,709 +10 1.07% 10,889,370
2008-03-26 2008-03-20 900.000 11,699 -90 1.07% 10,529,100
2008-03-25 2008-03-19 940.000 11,789 +20 1.07% 11,081,660
2008-03-20 2008-03-18 900.000 11,769 +40 1.07% 10,592,100
2008-03-19 2008-03-17 950.000 11,729 -286 1.07% 11,142,550
2008-03-18 2008-03-14 1010.000 12,015 +21 1.10% 12,135,150
2008-03-17 2008-03-13 1050.000 11,994 -64 1.09% 12,593,700
2008-03-14 2008-03-12 1110.000 12,058 +24 1.10% 13,384,380
2008-03-13 2008-03-11 1110.000 12,034 -60 1.10% 13,357,740
2008-03-12 2008-03-10 1120.000 12,094 -24 1.10% 13,545,280
2008-03-11 2008-03-07 1150.000 12,118 +25 1.10% 13,935,700
2008-03-10 2008-03-06 1210.000 12,093 +180 1.10% 14,632,530
2008-03-07 2008-03-05 1210.000 11,913 +102 1.09% 14,414,730
2008-03-06 2008-03-04 1230.000 11,811 +57 1.08% 14,527,530
2008-03-05 2008-03-03 1280.000 11,754 -18 1.07% 15,045,120
2008-03-04 2008-02-29 1300.000 11,772 -164 1.07% 15,303,600
2008-03-03 2008-02-28 1180.000 11,936 -14 1.09% 14,084,480
2008-02-29 2008-02-27 1170.000 11,950 -17 1.09% 13,981,500
2008-02-28 2008-02-26 1150.000 11,967 -13 1.09% 13,762,050
2008-02-27 2008-02-25 1190.000 11,980 +34 1.09% 14,256,200
2008-02-26 2008-02-22 1200.000 11,946 -41 1.09% 14,335,200
2008-02-25 2008-02-21 1180.000 11,987 +110 1.09% 14,144,660
2008-02-22 2008-02-20 1230.000 11,877 -208 1.08% 14,608,710
2008-02-21 2008-02-19 1210.000 12,085 -5 1.10% 14,622,850
2008-02-20 2008-02-18 1090.000 12,090 +54 1.10% 13,178,100
2008-02-19 2008-02-15 1050.000 12,036 +11 1.10% 12,637,800
2008-02-18 2008-02-14 1050.000 12,025 -8 1.10% 12,626,250
2008-02-15 2008-02-13 1030.000 12,033 -70 1.10% 12,393,990
2008-02-14 2008-02-12 1020.000 12,103 -18 1.10% 12,345,060
2008-02-13 2008-02-11 1020.000 12,121 -14 1.10% 12,363,420
2008-02-12 2008-02-06 1060.000 12,135 +142 1.11% 12,863,100
2008-02-11 2008-02-04 1040.000 11,993 +30 1.09% 12,472,720
2008-02-04 2008-01-31 990.000 11,963 -10 1.09% 11,843,370
2008-02-01 2008-01-30 1010.000 11,973 -40 1.09% 12,092,730
2008-01-31 2008-01-29 1030.000 12,013 +69 1.09% 12,373,390
2008-01-30 2008-01-28 1010.000 11,944 +4 1.09% 12,063,440
2008-01-29 2008-01-25 1020.000 11,940 -9 1.09% 12,178,800
2008-01-28 2008-01-24 980.000 11,949 -6 1.09% 11,710,020
2008-01-25 2008-01-23 1000.000 11,955 +28 1.09% 11,955,000
2008-01-24 2008-01-22 960.000 11,927 -168 1.09% 11,449,920
2008-01-23 2008-01-21 1080.000 12,095 +12 1.10% 13,062,600
2008-01-22 2008-01-18 1130.000 12,083 +90 1.10% 13,653,790
2008-01-21 2008-01-17 1150.000 11,993 -30 1.09% 13,791,950
2008-01-18 2008-01-16 1150.000 12,023 -27 1.10% 13,826,450
2008-01-17 2008-01-15 1160.000 12,050 -351 1.10% 13,978,000
2008-01-16 2008-01-14 1250.000 12,401 -84 1.13% 15,501,250
2008-01-15 2008-01-11 1330.000 12,485 +45 1.14% 16,605,050
2008-01-14 2008-01-10 1350.000 12,440 +130 1.13% 16,794,000
2008-01-11 2008-01-09 1370.000 12,310 -2 1.12% 16,864,700
2008-01-10 2008-01-08 1400.000 12,312 +48 1.12% 17,236,800
2008-01-09 2008-01-07 1450.000 12,264 +423 1.12% 17,782,800
2008-01-08 2008-01-04 1480.000 11,841 +142 1.08% 17,524,680
2008-01-07 2008-01-03 1270.000 11,699 +72 1.07% 14,857,730
2008-01-04 2008-01-02 1250.000 11,627 -60 1.06% 14,533,750
2008-01-03 2007-12-31 1240.000 11,687 -264 1.07% 14,491,880
2008-01-02 2007-12-27 1210.000 11,951 +10 1.09% 14,460,710
2007-12-28 2007-12-24 1280.000 11,941 -125 1.19% 15,284,480
2007-12-27 2007-12-20 1220.000 12,066 -89 1.21% 14,720,520
2007-12-21 2007-12-19 1090.000 12,155 +298 1.30% 13,248,950
2007-12-20 2007-12-18 1070.000 11,857 -50 1.27% 12,686,990
2007-12-18 2007-12-14 1210.000 11,907 +50 1.27% 14,407,470
2007-12-17 2007-12-13 1220.000 11,857 +13 1.27% 14,465,540
2007-12-13 2007-12-11 1380.000 11,844 -41 1.27% 16,344,720
2007-12-12 2007-12-10 1420.000 11,885 +5 1.27% 16,876,700
2007-12-11 2007-12-07 1390.000 11,880 -227 1.27% 16,513,200
2007-12-10 2007-12-06 1400.000 12,107 +116 1.29% 16,949,800
2007-12-07 2007-12-05 1370.000 11,991 -77 1.28% 16,427,670
2007-12-06 2007-12-04 1380.000 12,068 +60 1.29% 16,653,840
2007-12-05 2007-12-03 1460.000 12,008 +77 1.28% 17,531,680
2007-12-04 2007-11-30 1390.000 11,931 -80 1.28% 16,584,090
2007-12-03 2007-11-29 1400.000 12,011 -59 1.28% 16,815,400
2007-11-30 2007-11-28 1410.000 12,070 -131 1.29% 17,018,700
2007-11-29 2007-11-27 1380.000 12,201 +39 1.61% 16,837,380
2007-11-28 2007-11-26 1400.000 12,162 -10 1.61% 17,026,800
2007-11-27 2007-11-23 1360.000 12,172 +49 1.61% 16,553,920
2007-11-26 2007-11-22 1370.000 12,123 +225 1.60% 16,608,510
2007-11-23 2007-11-21 1440.000 11,898 +10 1.57% 17,133,120
2007-11-22 2007-11-20 1480.000 11,888 -68 1.57% 17,594,240
2007-11-21 2007-11-19 1490.000 11,956 -415 1.58% 17,814,440
2007-11-20 2007-11-16 1500.000 12,371 -216 1.64% 18,556,500
2007-11-19 2007-11-15 1530.000 12,587 -17 1.67% 19,258,110
2007-11-16 2007-11-14 1530.000 12,604 -156 1.67% 19,284,120
2007-11-15 2007-11-13 1510.000 12,760 +10 1.69% 19,267,600
2007-11-14 2007-11-12 1520.000 12,750 +27 1.69% 19,380,000
2007-11-13 2007-11-09 1600.000 12,723 -88 1.68% 20,356,800
2007-11-12 2007-11-08 1610.000 12,811 +765 1.69% 20,625,710
2007-11-09 2007-11-07 1650.000 12,046 +914 1.59% 19,875,900
2007-11-08 2007-11-06 1690.000 11,132 +71 1.47% 18,813,080
2007-11-07 2007-11-05 1650.000 11,061 -46 1.46% 18,250,650
2007-11-06 2007-11-02 1690.000 11,107 -197 1.47% 18,770,830
2007-11-05 2007-11-01 1760.000 11,304 +286 1.50% 19,895,040
2007-11-02 2007-10-31 1780.000 11,018 -90 1.46% 19,612,040
2007-11-01 2007-10-30 1820.000 11,108 -34 1.47% 20,216,560
2007-10-31 2007-10-29 1890.000 11,142 -1,423 1.47% 21,058,380
2007-10-30 2007-10-26 1880.000 12,565 -572 1.66% 23,622,200
2007-10-29 2007-10-25 1860.000 13,137 +1,301 1.74% 24,434,820
2007-10-26 2007-10-24 1730.000 11,836 -209 1.57% 20,476,280
2007-10-25 2007-10-23 1670.000 12,045 +86 1.59% 20,115,150
2007-10-24 2007-10-22 1580.000 11,959 +164 1.58% 18,895,220
2007-10-23 2007-10-18 1520.000 11,795 -49 1.56% 17,928,400
2007-10-22 2007-10-17 1560.000 11,844 -526 1.57% 18,476,640
2007-10-18 2007-10-16 1500.000 12,370 -46 1.64% 18,555,000
2007-10-17 2007-10-15 1590.000 12,416 +802 1.64% 19,741,440
2007-10-16 2007-10-12 1640.000 11,614 +107 1.54% 19,046,960
2007-10-15 2007-10-11 1670.000 11,507 -24 1.52% 19,216,690
2007-10-12 2007-10-10 1690.000 11,531 -803 1.53% 19,487,390
2007-10-11 2007-10-09 1680.000 12,334 +22 1.63% 20,721,120
2007-10-10 2007-10-08 1680.000 12,312 -25 1.63% 20,684,160
2007-10-09 2007-10-05 1720.000 12,337 +383 1.63% 21,219,640
2007-10-08 2007-10-04 1720.000 11,954 +167 1.58% 20,560,880
2007-10-05 2007-10-03 1700.000 11,787 -99 1.56% 20,037,900
2007-10-04 2007-10-02 1790.000 11,886 -290 1.57% 21,275,940
2007-10-03 2007-09-28 1870.000 12,176 -184 1.61% 22,769,120
2007-10-02 2007-09-27 1740.000 12,360 +265 1.64% 21,506,400
2007-09-28 2007-09-25 1650.000 12,095 +193 1.60% 19,956,750
2007-09-27 2007-09-24 1710.000 11,902 +93 1.57% 20,352,420
2007-09-25 2007-09-21 1800.000 11,809 -1,266 1.56% 21,256,200
2007-09-24 2007-09-20 1920.000 13,075 -94 1.73% 25,104,000
2007-09-21 2007-09-19 1980.000 13,169 -111 1.74% 26,074,620
2007-09-20 2007-09-18 1980.000 13,280 +134 1.76% 26,294,400
2007-09-19 2007-09-17 1970.000 13,146 -12 1.74% 25,897,620
2007-09-18 2007-09-14 2010.000 13,158 +272 1.74% 26,447,580
2007-09-17 2007-09-13 1990.000 12,886 +1,134 1.70% 25,643,140
2007-09-14 2007-09-12 2000.000 11,752 +124 1.55% 23,504,000
2007-09-13 2007-09-11 2000.000 11,628 +25 1.54% 23,256,000
2007-09-12 2007-09-10 2000.000 11,603 -226 1.54% 23,206,000
2007-09-11 2007-09-07 2040.000 11,829 -36 1.57% 24,131,160
2007-09-10 2007-09-06 2050.000 11,865 +14 1.57% 24,323,250
2007-09-07 2007-09-05 2050.000 11,851 +26 1.57% 24,294,550
2007-09-06 2007-09-04 2080.000 11,825 +120 1.56% 24,596,000
2007-09-05 2007-09-03 2150.000 11,705 +294 1.55% 25,165,750
2007-09-04 2007-08-31 2070.000 11,411 +470 1.51% 23,620,770
2007-09-03 2007-08-30 2040.000 10,941 +251 1.45% 22,319,640
2007-08-31 2007-08-29 2000.000 10,690 +12 1.41% 21,380,000
2007-08-30 2007-08-28 2080.000 10,678 +394 1.63% 22,210,240
2007-08-29 2007-08-27 2210.000 10,284 +529 1.57% 22,727,640
2007-08-28 2007-08-24 2090.000 9,755 +595 1.49% 20,387,950
2007-08-27 2007-08-23 2010.000 9,160 +162 1.40% 18,411,600
2007-08-24 2007-08-22 2010.000 8,998 +165 1.37% 18,085,980
2007-08-23 2007-08-21 1980.000 8,833 -32 1.35% 17,489,340
2007-08-22 2007-08-20 2000.000 8,865 +152 1.35% 17,730,000
2007-08-21 2007-08-17 1950.000 8,713 -48 1.33% 16,990,350
2007-08-20 2007-08-16 2070.000 8,761 -53 1.34% 18,135,270
2007-08-17 2007-08-15 2210.000 8,814 -136 1.34% 19,478,940
2007-08-16 2007-08-14 2280.000 8,950 +61 1.37% 20,406,000
2007-08-15 2007-08-13 2260.000 8,889 +11 1.36% 20,089,140
2007-08-14 2007-08-10 2200.000 8,878 -67 1.35% 19,531,600
2007-08-13 2007-08-09 2370.000 8,945 -242 1.36% 21,199,650
2007-08-10 2007-08-08 2370.000 9,187 -99 1.40% 21,773,190
2007-08-09 2007-08-07 2300.000 9,286 -346 1.42% 21,357,800
2007-08-08 2007-08-06 2550.000 9,632 -1,121 1.47% 24,561,600
2007-08-07 2007-08-03 2750.000 10,753 +218 1.64% 29,570,750
2007-08-06 2007-08-02 2750.000 10,535 +114 1.61% 28,971,250
2007-08-03 2007-08-01 2800.000 10,421 +996 1.59% 29,178,800
2007-08-02 2007-07-31 2900.000 9,425 +137 1.44% 27,332,500
2007-08-01 2007-07-30 2900.000 9,288 +387 1.42% 26,935,200
2007-07-31 2007-07-27 2900.000 8,901 -33 1.36% 25,812,900
2007-07-30 2007-07-26 3000.000 8,934 +3 1.80% 26,802,000
2007-07-27 2007-07-25 3000.000 8,931 -218 1.80% 26,793,000
2007-07-26 2007-07-24 2950.000 9,149 +858 1.84% 26,989,550
2007-07-25 2007-07-23 2900.000 8,291 +368 1.67% 24,043,900
2007-07-24 2007-07-20 3000.000 7,923 -639 1.59% 23,769,000
2007-07-23 2007-07-19 2950.000 8,562 +709 1.72% 25,257,900
2007-07-20 2007-07-18 2850.000 7,853 +967 1.58% 22,381,050
2007-07-19 2007-07-17 2950.000 6,886 +614 1.38% 20,313,700
2007-07-18 2007-07-16 3050.000 6,272 +645 1.26% 19,129,600
2007-07-17 2007-07-13 3400.000 5,627 -372 1.13% 19,131,800
2007-07-16 2007-07-12 3100.000 5,999 +22 1.21% 18,596,900
2007-07-12 2007-07-10 3100.000 5,977 -31 1.20% 18,528,700
2007-07-11 2007-07-09 3150.000 6,008 +34 1.21% 18,925,200
2007-07-10 2007-07-06 3100.000 5,974 -101 1.20% 18,519,400
2007-07-09 2007-07-05 3050.000 6,075 +871 1.22% 18,528,750
2007-07-06 2007-07-04 3250.000 5,204 -365 1.05% 16,913,000
2007-07-05 2007-07-03 3100.000 5,569 -492 1.12% 17,263,900
2007-07-04 2007-06-29 3400.000 6,061 -1,294 1.22% 20,607,400
2007-07-03 2007-06-28 3600.000 7,355 +273 1.48% 26,478,000
2007-06-29 2007-06-27 3650.000 7,082 -96 1.42% 25,849,300
2007-06-28 2007-06-26 3700.000 7,178 -46 1.44% 26,558,600
2007-06-27 2007-06-25 3600.000 7,224 -655 1.45% 26,006,400
2007-06-26 2007-06-22 3800.000 7,879 1.58% 29,940,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top