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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.270 713,158 +0 0.16% 192,553
2025-10-13 2025-10-09 0.275 713,158 +0 0.16% 196,118
2025-10-10 2025-10-08 0.275 713,158 +0 0.16% 196,118
2025-10-09 2025-10-06 0.280 713,158 +0 0.16% 199,684
2025-10-08 2025-10-03 0.280 713,158 +0 0.16% 199,684
2025-10-06 2025-10-02 0.280 713,158 +0 0.16% 199,684
2025-10-03 2025-09-30 0.275 713,158 +0 0.16% 196,118
2025-10-02 2025-09-29 0.275 713,158 +0 0.16% 196,118
2025-09-30 2025-09-26 0.270 713,158 +0 0.16% 192,553
2025-09-29 2025-09-25 0.270 713,158 +0 0.16% 192,553
2025-09-26 2025-09-24 0.260 713,158 +0 0.16% 185,421
2025-09-25 2025-09-23 0.265 713,158 +0 0.16% 188,987
2025-09-24 2025-09-22 0.255 713,158 +0 0.16% 181,855
2025-09-23 2025-09-19 0.265 713,158 +0 0.16% 188,987
2025-09-22 2025-09-18 0.255 713,158 +0 0.16% 181,855
2025-09-19 2025-09-17 0.255 713,158 +0 0.16% 181,855
2025-09-18 2025-09-16 0.255 713,158 +0 0.16% 181,855
2025-09-17 2025-09-15 0.255 713,158 +0 0.16% 181,855
2025-09-16 2025-09-12 0.249 713,158 -1,600 0.16% 177,576
2025-08-01 2025-07-30 0.295 714,758 -5,070 0.17% 210,854
2025-06-26 2025-06-24 0.315 719,828 +52 0.17% 226,746
2025-06-13 2025-06-11 0.320 719,776 -10,000 0.18% 230,328
2025-06-12 2025-06-10 0.315 729,776 +80,000 0.18% 229,879
2025-04-30 2025-04-28 0.203 649,776 -3,284,000 0.16% 131,905
2025-04-25 2025-04-23 0.275 3,933,776 +39 0.99% 1,081,788
2025-03-20 2025-03-18 0.295 3,933,737 -1,084,000 1.04% 1,160,452
2025-03-19 2025-03-17 0.330 5,017,737 +4,368,000 1.32% 1,655,853
2025-01-06 2025-01-02 0.355 649,737 -500 0.17% 230,657
2024-12-06 2024-12-04 0.380 650,237 -7 0.18% 247,090
2024-12-03 2024-11-29 0.400 650,244 +7 0.18% 260,098
2024-08-26 2024-08-22 0.400 650,237 -10,000 0.18% 260,095
2024-06-27 2024-06-25 0.465 660,237 -10,500 0.18% 307,010
2024-05-27 2024-05-23 0.410 670,737 -30 0.18% 275,002
2024-05-13 2024-05-09 0.290 670,767 +60,000 0.18% 194,522
2024-05-08 2024-05-06 0.305 610,767 +60,000 0.17% 186,284
2024-05-06 2024-05-02 0.250 550,767 -16,000 0.15% 137,692
2023-10-10 2023-10-06 0.219 566,767 -400 0.16% 124,122
2023-09-28 2023-09-26 0.213 567,167 -3,800 0.16% 120,807
2023-07-28 2023-07-26 0.247 570,967 -30 0.16% 141,029
2023-06-14 2023-06-12 0.250 570,997 -2,500 0.16% 142,749
2023-05-04 2023-05-02 0.265 573,497 -24,000 0.16% 151,977
2023-04-24 2023-04-20 0.250 597,497 +40,000 0.16% 149,374
2023-04-13 2023-04-11 0.295 557,497 +7,000 0.15% 164,462
2023-03-22 2023-03-20 0.415 550,497 +8,000 0.15% 228,456
2023-03-21 2023-03-17 0.400 542,497 +4,000 0.15% 216,999
2023-02-15 2023-02-13 0.415 538,497 -2,400 0.15% 223,476
2023-01-05 2023-01-03 0.400 540,897 -50,000 0.15% 216,359
2022-12-20 2022-12-16 0.400 590,897 -75,400 0.16% 236,359
2022-12-19 2022-12-15 0.400 666,297 -28 0.18% 266,519
2022-11-02 2022-10-31 0.440 666,325 -200 0.18% 293,183
2022-10-17 2022-10-13 0.400 666,525 -100,000 0.19% 266,610
2022-09-14 2022-09-09 0.700 766,525 +1,160 0.22% 536,568
2022-09-01 2022-08-30 0.740 765,365 -20,000 0.22% 566,370
2022-08-25 2022-08-23 0.800 785,365 +20,000 0.22% 628,292
2022-08-22 2022-08-18 0.720 765,365 -272,400 0.22% 551,063
2022-08-19 2022-08-17 0.740 1,037,765 +22,400 0.30% 767,946
2022-07-22 2022-07-20 0.720 1,015,365 -233,800 0.29% 731,063
2022-07-20 2022-07-18 0.740 1,249,165 +233,800 0.36% 924,382
2022-06-29 2022-06-27 0.720 1,015,365 -15,200 0.29% 731,063
2022-06-22 2022-06-20 0.680 1,030,565 -4,000 0.29% 700,784
2022-06-20 2022-06-16 0.680 1,034,565 -50 0.30% 703,504
2022-05-24 2022-05-20 0.700 1,034,615 +15,200 0.30% 724,231
2022-05-05 2022-05-03 0.680 1,019,415 +60,000 0.29% 693,202
2022-04-19 2022-04-13 0.700 959,415 +1,000 0.27% 671,591
2022-04-14 2022-04-12 0.720 958,415 -2,000 0.27% 690,059
2022-03-09 2022-03-07 0.780 960,415 -100,000 0.27% 749,124
2022-02-25 2022-02-23 0.820 1,060,415 +28,400 0.30% 869,540
2022-01-24 2022-01-20 0.920 1,032,015 -5,000 0.29% 949,454
2022-01-13 2022-01-11 1.040 1,037,015 -5,000 0.30% 1,078,496
2022-01-11 2022-01-07 1.060 1,042,015 -200 0.30% 1,104,536
2022-01-10 2022-01-06 1.100 1,042,215 -2,800 0.30% 1,146,436
2022-01-07 2022-01-05 1.040 1,045,015 +2,800 0.30% 1,086,816
2022-01-06 2022-01-04 1.020 1,042,215 +21,800 0.30% 1,063,059
2022-01-05 2022-01-03 1.180 1,020,415 -45,000 0.29% 1,204,090
2022-01-04 2021-12-31 1.140 1,065,415 -95,000 0.30% 1,214,573
2022-01-03 2021-12-29 1.020 1,160,415 -5,000 0.33% 1,183,623
2021-12-30 2021-12-28 1.000 1,165,415 +8,000 0.33% 1,165,415
2021-12-29 2021-12-24 0.960 1,157,415 -34,200 0.33% 1,111,118
2021-12-28 2021-12-22 0.780 1,191,615 -14,800 0.34% 929,460
2021-12-23 2021-12-21 0.820 1,206,415 +4,000 0.34% 989,260
2021-12-21 2021-12-17 0.920 1,202,415 +5,000 0.34% 1,106,222
2021-12-20 2021-12-16 0.900 1,197,415 -79,400 0.34% 1,077,674
2021-12-17 2021-12-15 0.860 1,276,815 +5,000 0.36% 1,098,061
2021-12-15 2021-12-13 0.820 1,271,815 -32,000 0.36% 1,042,888
2021-12-13 2021-12-09 0.760 1,303,815 +15,000 0.37% 990,899
2021-12-09 2021-12-07 0.740 1,288,815 +17,000 0.37% 953,723
2021-12-06 2021-12-02 0.700 1,271,815 -4,000 0.36% 890,271
2021-12-02 2021-11-30 0.760 1,275,815 -171,200 0.36% 969,619
2021-12-01 2021-11-29 0.800 1,447,015 +71,200 0.41% 1,157,612
2021-11-30 2021-11-26 0.840 1,375,815 -55,100 0.39% 1,155,685
2021-11-29 2021-11-25 0.840 1,430,915 +85,800 0.41% 1,201,969
2021-11-26 2021-11-24 0.720 1,345,115 +1,100 0.38% 968,483
2021-11-24 2021-11-22 0.660 1,344,015 -10 0.38% 887,050
2021-11-22 2021-11-18 0.660 1,344,025 +40,200 0.38% 887,056
2021-11-18 2021-11-16 0.700 1,303,825 -75,000 0.37% 912,678
2021-11-16 2021-11-12 0.640 1,378,825 -225,000 0.39% 882,448
2021-11-15 2021-11-11 0.620 1,603,825 +4,000 0.46% 994,372
2021-11-09 2021-11-05 0.520 1,599,825 -30,000 0.46% 831,909
2021-11-02 2021-10-29 0.500 1,629,825 -90,000 0.47% 814,912
2021-10-29 2021-10-27 0.500 1,719,825 +90,000 0.49% 859,912
2021-10-25 2021-10-21 0.500 1,629,825 -80,000 0.47% 814,912
2021-10-22 2021-10-20 0.500 1,709,825 +80,000 0.49% 854,912
2021-09-20 2021-09-16 0.500 1,629,825 -40,000 0.47% 814,912
2021-09-09 2021-09-07 0.520 1,669,825 -500 0.48% 868,309
2021-08-31 2021-08-27 0.520 1,670,325 -250,100 0.48% 868,569
2021-08-10 2021-08-06 0.500 1,920,425 -19,000 0.55% 960,212
2021-08-03 2021-07-30 0.540 1,939,425 -72,800 0.55% 1,047,290
2021-08-02 2021-07-29 0.480 2,012,225 -27,200 0.57% 965,868
2021-07-29 2021-07-27 0.440 2,039,425 +100,000 0.58% 897,347
2021-07-28 2021-07-26 0.460 1,939,425 -5,000 0.55% 892,135
2021-07-26 2021-07-22 0.460 1,944,425 +5,000 0.56% 894,435
2021-07-22 2021-07-20 0.480 1,939,425 -4,000 0.55% 930,924
2021-07-12 2021-07-08 0.520 1,943,425 -30 0.55% 1,010,581
2021-07-07 2021-07-05 0.540 1,943,455 -55,000 0.55% 1,049,466
2021-07-06 2021-07-02 0.540 1,998,455 +25,000 0.57% 1,079,166
2021-06-24 2021-06-22 0.600 1,973,455 +55,000 0.56% 1,184,073
2021-06-09 2021-06-07 0.540 1,918,455 -16,500 0.55% 1,035,966
2021-06-08 2021-06-04 0.560 1,934,955 -2,187 0.55% 1,083,575
2021-06-07 2021-06-03 0.540 1,937,142 -250,000 0.55% 1,046,057
2021-06-01 2021-05-28 0.500 2,187,142 +250,000 0.62% 1,093,571
2021-05-31 2021-05-27 0.500 1,937,142 -150,000 0.55% 968,571
2021-05-28 2021-05-26 0.480 2,087,142 +100,000 0.60% 1,001,828
2021-05-27 2021-05-25 0.520 1,987,142 -210,000 0.57% 1,033,314
2021-05-12 2021-05-10 0.420 2,197,142 -180 0.63% 922,800
2021-05-06 2021-05-04 0.460 2,197,322 +13,200 0.63% 1,010,768
2021-04-20 2021-04-16 0.440 2,184,122 +250,000 0.62% 961,014
2021-04-15 2021-04-13 0.380 1,934,122 +20 0.55% 734,966
2021-04-14 2021-04-12 0.440 1,934,102 -166,600 0.55% 851,005
2021-03-25 2021-03-23 0.320 2,100,702 +50 0.60% 672,225
2021-03-17 2021-03-15 0.340 2,100,652 +100,200 0.60% 714,222
2021-03-12 2021-03-10 0.340 2,000,452 +40,000 0.57% 680,154
2021-03-08 2021-03-04 0.360 1,960,452 -12,000 0.56% 705,763
2021-03-02 2021-02-26 0.340 1,972,452 +100,000 0.56% 670,634
2021-02-23 2021-02-19 0.380 1,872,452 -110,000 0.53% 711,532
2021-02-19 2021-02-17 0.360 1,982,452 -100,000 0.57% 713,683
2021-02-18 2021-02-16 0.320 2,082,452 -7,600 0.59% 666,385
2021-02-16 2021-02-09 0.300 2,090,052 -148,000 0.60% 627,016
2021-01-28 2021-01-26 0.240 2,238,052 +50 0.64% 537,132
2021-01-27 2021-01-25 0.240 2,238,002 +8,000 0.64% 537,120
2021-01-26 2021-01-22 0.240 2,230,002 -22,000 0.64% 535,200
2021-01-19 2021-01-15 0.240 2,252,002 +30,000 0.64% 540,480
2021-01-15 2021-01-13 0.240 2,222,002 +42,000 0.63% 533,280
2021-01-14 2021-01-12 0.260 2,180,002 +192,000 0.62% 566,801
2020-12-16 2020-12-14 0.340 1,988,002 -200 0.57% 675,921
2020-12-15 2020-12-11 0.360 1,988,202 +150,200 0.57% 715,753
2020-12-02 2020-11-30 0.320 1,838,002 +20,000 0.52% 588,161
2020-09-25 2020-09-23 0.260 1,818,002 -65,000 0.52% 472,681
2020-09-17 2020-09-15 0.280 1,883,002 +65,000 0.54% 527,241
2020-09-14 2020-09-10 0.280 1,818,002 -150,000 0.52% 509,041
2020-08-13 2020-08-11 0.260 1,968,002 -100,000 0.56% 511,681
2020-08-12 2020-08-10 0.240 2,068,002 -30,000 0.59% 496,320
2020-08-06 2020-08-04 0.240 2,098,002 +7,000 0.60% 503,520
2020-08-05 2020-08-03 0.240 2,091,002 +150,000 0.60% 501,840
2020-08-04 2020-07-31 0.260 1,941,002 -82,400 0.55% 504,661
2020-07-29 2020-07-27 0.260 2,023,402 +90,000 0.58% 526,085
2020-07-28 2020-07-24 0.280 1,933,402 +150,000 0.55% 541,353
2020-07-23 2020-07-21 0.340 1,783,402 +120,000 0.51% 606,357
2020-07-06 2020-07-02 0.360 1,663,402 -2,000 0.47% 598,825
2020-06-19 2020-06-17 0.360 1,665,402 -9 0.48% 599,545
2020-06-15 2020-06-11 0.360 1,665,411 -500 0.48% 599,548
2020-06-05 2020-06-03 0.340 1,665,911 +110,000 0.48% 566,410
2020-05-22 2020-05-20 0.420 1,555,911 -5,000 0.44% 653,483
2020-05-19 2020-05-15 0.420 1,560,911 -10 0.45% 655,583
2020-05-15 2020-05-13 0.420 1,560,921 -39,400 0.45% 655,587
2020-05-14 2020-05-12 0.420 1,600,321 -60,600 0.46% 672,135
2020-04-01 2020-03-30 0.340 1,660,921 -60,000 0.47% 564,713
2020-03-31 2020-03-27 0.300 1,720,921 -110,000 0.49% 516,276
2020-03-26 2020-03-24 0.240 1,830,921 +170,000 0.52% 439,421
2020-02-24 2020-02-20 0.440 1,660,921 +107,600 0.48% 730,805
2020-02-21 2020-02-19 0.480 1,553,321 +66,400 0.45% 745,594
2020-02-17 2020-02-13 0.540 1,486,921 -80,000 0.43% 802,937
2020-02-10 2020-02-06 0.440 1,566,921 +105,000 0.45% 689,445
2020-01-30 2020-01-24 0.660 1,461,921 +5,000 0.44% 964,868
2020-01-22 2020-01-20 0.680 1,456,921 +60,000 0.44% 990,706
2020-01-10 2020-01-08 0.820 1,396,921 +50,000 0.45% 1,145,475
2020-01-09 2020-01-07 0.900 1,346,921 -42,000 0.43% 1,212,229
2020-01-08 2020-01-06 0.860 1,388,921 +177,000 0.44% 1,194,472
2020-01-07 2020-01-03 1.000 1,211,921 +42,000 0.39% 1,211,921
2020-01-06 2020-01-02 1.100 1,169,921 +51,400 0.37% 1,286,913
2020-01-03 2019-12-31 1.200 1,118,521 +400 0.37% 1,342,225
2019-12-11 2019-12-09 1.200 1,118,121 -20 0.41% 1,341,745
2019-12-02 2019-11-28 1.200 1,118,141 +49,200 0.41% 1,341,769
2019-11-26 2019-11-22 1.180 1,068,941 -50,600 0.39% 1,261,350
2019-11-20 2019-11-18 1.200 1,119,541 +1,420 0.41% 1,343,449
2019-11-19 2019-11-15 1.180 1,118,121 -11,800 0.41% 1,319,383
2019-11-15 2019-11-13 1.100 1,129,921 +19,200 0.41% 1,242,913
2019-11-05 2019-11-01 1.140 1,110,721 +43,200 0.41% 1,266,222
2019-11-04 2019-10-31 1.220 1,067,521 +7,000 0.39% 1,302,376
2019-10-24 2019-10-22 1.220 1,060,521 -5,000 0.39% 1,293,836
2019-10-23 2019-10-21 1.200 1,065,521 +5,000 0.39% 1,278,625
2019-10-22 2019-10-18 1.220 1,060,521 -62,400 0.39% 1,293,836
2019-10-18 2019-10-16 1.060 1,122,921 +25 0.41% 1,190,296
2019-10-17 2019-10-15 1.000 1,122,896 -98,000 0.41% 1,122,896
2019-10-16 2019-10-14 0.860 1,220,896 +50,000 0.45% 1,049,971
2019-10-08 2019-10-03 0.920 1,170,896 +48,000 0.43% 1,077,224
2019-09-30 2019-09-26 1.000 1,122,896 +50,000 0.41% 1,122,896
2019-09-27 2019-09-25 1.020 1,072,896 +25,000 0.39% 1,094,354
2019-09-26 2019-09-24 1.080 1,047,896 -50,000 0.38% 1,131,728
2019-09-25 2019-09-23 0.980 1,097,896 -91,800 0.40% 1,075,938
2019-09-23 2019-09-19 0.860 1,189,696 -8,200 0.43% 1,023,139
2019-09-20 2019-09-18 0.840 1,197,896 +50,000 0.44% 1,006,233
2019-09-13 2019-09-11 0.860 1,147,896 -6,500 0.42% 987,191
2019-09-11 2019-09-09 0.840 1,154,396 +50,000 0.42% 969,693
2019-09-09 2019-09-05 0.920 1,104,396 -55,000 0.40% 1,016,044
2019-09-06 2019-09-04 0.940 1,159,396 +55,000 0.42% 1,089,832
2019-09-05 2019-09-03 0.920 1,104,396 -11,800 0.40% 1,016,044
2019-09-04 2019-09-02 0.900 1,116,196 -5,995 0.41% 1,004,576
2019-07-31 2019-07-29 1.220 1,122,191 +760 0.41% 1,369,073
2019-04-02 2019-03-29 1.220 1,121,431 -38,200 0.41% 1,368,146
2019-03-29 2019-03-27 1.180 1,159,631 +40,000 0.42% 1,368,365
2019-03-27 2019-03-25 1.180 1,119,631 +10,000 0.41% 1,321,165
2019-03-26 2019-03-22 1.200 1,109,631 +19,800 0.40% 1,331,557
2019-03-25 2019-03-21 1.200 1,089,831 +80,000 0.40% 1,307,797
2019-03-22 2019-03-20 1.200 1,009,831 +60,000 0.37% 1,211,797
2019-03-21 2019-03-19 1.200 949,831 +112,400 0.35% 1,139,797
2019-03-20 2019-03-18 1.300 837,431 -112,450 0.31% 1,088,660
2019-03-19 2019-03-15 1.200 949,881 -5,800 0.35% 1,139,857
2019-03-18 2019-03-14 1.200 955,681 -6,000 0.35% 1,146,817
2019-03-15 2019-03-13 1.320 961,681 +12,000 0.35% 1,269,419
2019-03-13 2019-03-11 1.200 949,681 -35,000 0.35% 1,139,617
2019-03-12 2019-03-08 1.180 984,681 +56,000 0.36% 1,161,924
2019-03-11 2019-03-07 1.440 928,681 -52,000 0.36% 1,337,301
2019-03-07 2019-03-05 1.560 980,681 -75,400 0.38% 1,529,862
2019-03-06 2019-03-04 1.480 1,056,081 -15,600 0.40% 1,563,000
2019-03-05 2019-03-01 1.380 1,071,681 -36,000 0.41% 1,478,920
2019-03-01 2019-02-27 1.200 1,107,681 -6,000 0.42% 1,329,217
2019-02-28 2019-02-26 1.040 1,113,681 +7,000 0.43% 1,158,228
2019-02-27 2019-02-25 1.100 1,106,681 -14,000 0.42% 1,217,349
2019-02-26 2019-02-22 1.020 1,120,681 -60,400 0.43% 1,143,095
2019-02-25 2019-02-21 0.920 1,181,081 -133,200 0.45% 1,086,595
2019-02-21 2019-02-19 0.820 1,314,281 -53,000 0.53% 1,077,710
2019-01-24 2019-01-22 0.660 1,367,281 +400 0.55% 902,405
2019-01-11 2019-01-09 0.680 1,366,881 +21,200 0.55% 929,479
2018-12-20 2018-12-18 0.660 1,345,681 +15,000 0.54% 888,149
2018-12-19 2018-12-17 0.660 1,330,681 -90,000 0.53% 878,249
2018-12-11 2018-12-07 0.640 1,420,681 +80,000 0.57% 909,236
2018-12-10 2018-12-06 0.660 1,340,681 -80,000 0.54% 884,849
2018-12-05 2018-12-03 0.660 1,420,681 -8,000 0.57% 937,649
2018-11-19 2018-11-15 0.640 1,428,681 -5,000 0.57% 914,356
2018-11-09 2018-11-07 0.640 1,433,681 +2,000 0.58% 917,556
2018-10-29 2018-10-25 0.640 1,431,681 +86,800 0.57% 916,276
2018-10-10 2018-10-08 0.720 1,344,881 +8,090 0.54% 968,314
2018-10-04 2018-10-02 0.740 1,336,791 +60,000 0.54% 989,225
2018-09-06 2018-09-04 0.800 1,276,791 -20,000 0.51% 1,021,433
2018-09-05 2018-09-03 0.800 1,296,791 -75,000 0.52% 1,037,433
2018-09-04 2018-08-31 0.740 1,371,791 +75,000 0.55% 1,015,125
2018-08-29 2018-08-27 0.780 1,296,791 -44,400 0.52% 1,011,497
2018-08-28 2018-08-24 0.720 1,341,191 -62,400 0.54% 965,658
2018-08-24 2018-08-22 0.680 1,403,591 +80,000 0.56% 954,442
2018-08-09 2018-08-07 0.720 1,323,591 -8,000 0.53% 952,986
2018-08-02 2018-07-31 0.720 1,331,591 -100,000 0.53% 958,746
2018-07-25 2018-07-23 0.720 1,431,591 +8,000 0.57% 1,030,746
2018-07-24 2018-07-20 0.720 1,423,591 +60,000 0.57% 1,024,986
2018-07-20 2018-07-18 0.820 1,363,591 -11,200 0.55% 1,118,145
2018-07-12 2018-07-10 0.800 1,374,791 -292,000 0.55% 1,099,833
2018-07-06 2018-07-04 0.820 1,666,791 -58,000 0.67% 1,366,769
2018-07-05 2018-07-03 0.820 1,724,791 -200,800 0.69% 1,414,329
2018-07-04 2018-06-29 0.840 1,925,591 +16,200 0.77% 1,617,496
2018-06-26 2018-06-22 0.880 1,909,391 +50,000 0.77% 1,680,264
2018-06-25 2018-06-21 0.880 1,859,391 -50,000 0.75% 1,636,264
2018-06-21 2018-06-19 0.880 1,909,391 +50,000 0.77% 1,680,264
2018-06-15 2018-06-13 0.900 1,859,391 +5,000 0.75% 1,673,452
2018-06-07 2018-06-05 0.940 1,854,391 +126,000 0.74% 1,743,128
2018-05-31 2018-05-29 0.900 1,728,391 -44,000 0.69% 1,555,552
2018-05-28 2018-05-24 0.900 1,772,391 +50,000 0.71% 1,595,152
2018-05-17 2018-05-15 0.900 1,722,391 +32,200 0.69% 1,550,152
2018-05-16 2018-05-14 0.920 1,690,191 -3,800 0.68% 1,554,976
2018-05-04 2018-05-02 0.900 1,693,991 -11,200 0.68% 1,524,592
2018-05-03 2018-04-30 0.880 1,705,191 -140,000 0.68% 1,500,568
2018-05-02 2018-04-27 0.940 1,845,191 +54,600 0.74% 1,734,480
2018-04-30 2018-04-26 0.960 1,790,591 -56,000 0.72% 1,718,967
2018-04-27 2018-04-25 0.960 1,846,591 +420,200 0.74% 1,772,727
2018-04-20 2018-04-18 0.920 1,426,391 -70,000 0.57% 1,312,280
2018-04-19 2018-04-17 0.940 1,496,391 -20,400 0.60% 1,406,608
2018-04-18 2018-04-16 0.940 1,516,791 +10,600 0.61% 1,425,784
2018-04-17 2018-04-13 0.940 1,506,191 +177,600 0.60% 1,415,820
2018-04-16 2018-04-12 1.080 1,328,591 +311,200 0.53% 1,434,878
2018-04-13 2018-04-11 1.360 1,017,391 +15,800 0.41% 1,383,652
2018-04-12 2018-04-10 1.560 1,001,591 -9,000 0.40% 1,562,482
2018-04-11 2018-04-09 1.720 1,010,591 +39,200 0.41% 1,738,217
2018-04-10 2018-04-06 1.700 971,391 -52,170 0.39% 1,651,365
2018-04-09 2018-04-04 1.680 1,023,561 +18,000 0.41% 1,719,582
2018-04-06 2018-04-03 1.520 1,005,561 -4,400 0.40% 1,528,453
2018-04-04 2018-03-29 1.440 1,009,961 -38,000 0.41% 1,454,344
2018-03-29 2018-03-27 1.340 1,047,961 -45,000 0.42% 1,404,268
2018-03-26 2018-03-22 1.300 1,092,961 -22,200 0.44% 1,420,849
2018-03-22 2018-03-20 1.280 1,115,161 -8,000 0.45% 1,427,406
2018-03-21 2018-03-19 1.260 1,123,161 +4,000 0.45% 1,415,183
2018-03-20 2018-03-16 1.240 1,119,161 -91,000 0.45% 1,387,760
2018-03-15 2018-03-13 1.180 1,210,161 -45,000 0.49% 1,427,990
2018-02-28 2018-02-26 1.160 1,255,161 +100,000 0.50% 1,455,987
2018-02-27 2018-02-23 1.120 1,155,161 -4,000 0.46% 1,293,780
2018-02-14 2018-02-12 1.040 1,159,161 -56,000 0.47% 1,205,527
2018-02-13 2018-02-09 1.040 1,215,161 +4,200 0.49% 1,263,767
2018-02-07 2018-02-05 1.140 1,210,961 +45,000 0.49% 1,380,496
2018-02-01 2018-01-30 1.180 1,165,961 +30,200 0.47% 1,375,834
2018-01-31 2018-01-29 1.200 1,135,761 -21,000 0.46% 1,362,913
2018-01-26 2018-01-24 1.220 1,156,761 -22,200 0.46% 1,411,248
2018-01-25 2018-01-23 1.180 1,178,961 -71,800 0.47% 1,391,174
2018-01-23 2018-01-19 1.160 1,250,761 +21,000 0.50% 1,450,883
2018-01-22 2018-01-18 1.180 1,229,761 +30,200 0.49% 1,451,118
2018-01-19 2018-01-17 1.220 1,199,561 +35,000 0.48% 1,463,464
2018-01-18 2018-01-16 1.220 1,164,561 +52,000 0.47% 1,420,764
2018-01-17 2018-01-15 1.220 1,112,561 -800 0.45% 1,357,324
2018-01-15 2018-01-11 1.280 1,113,361 +62,400 0.45% 1,425,102
2018-01-12 2018-01-10 1.460 1,050,961 +327,500 0.42% 1,534,403
2018-01-10 2018-01-08 1.380 723,461 -67,400 0.29% 998,376
2018-01-04 2018-01-02 1.180 790,861 -28,000 0.32% 933,216
2018-01-02 2017-12-28 1.120 818,861 -43,400 0.33% 917,124
2017-12-29 2017-12-27 1.040 862,261 +35,000 0.35% 896,751
2017-12-28 2017-12-22 1.060 827,261 -80,000 0.34% 876,897
2017-12-22 2017-12-20 1.020 907,261 +15,000 0.38% 925,406
2017-12-21 2017-12-19 1.000 892,261 +5,000 0.39% 892,261
2017-12-06 2017-12-04 1.000 887,261 +3,800 0.44% 887,261
2017-12-05 2017-12-01 1.000 883,461 -2,000 0.43% 883,461
2017-12-04 2017-11-30 1.000 885,461 +5,000 0.44% 885,461
2017-11-30 2017-11-28 1.000 880,461 +45,000 0.43% 880,461
2017-11-10 2017-11-08 1.080 835,461 -36,002 0.41% 902,298
2017-11-07 2017-11-03 1.060 871,463 -45,000 0.43% 923,751
2017-10-27 2017-10-25 1.040 916,463 +59,400 0.45% 953,122
2017-10-26 2017-10-24 1.120 857,063 +36,000 0.42% 959,911
2017-10-25 2017-10-23 1.140 821,063 -2,000 0.40% 936,012
2017-10-23 2017-10-19 1.140 823,063 +10,000 0.42% 938,292
2017-10-19 2017-10-17 1.200 813,063 -10,000 0.42% 975,676
2017-10-17 2017-10-13 1.180 823,063 -20,000 0.42% 971,214
2017-10-16 2017-10-12 1.120 843,063 +3,400 0.43% 944,231
2017-10-13 2017-10-11 1.140 839,663 -9,000 0.43% 957,216
2017-10-10 2017-10-06 1.120 848,663 +35,000 0.43% 950,503
2017-10-04 2017-09-29 1.140 813,663 +3,000 0.42% 927,576
2017-09-28 2017-09-26 1.100 810,663 +3,000 0.41% 891,729
2017-09-26 2017-09-22 1.100 807,663 +23,360 0.41% 888,429
2017-09-21 2017-09-19 1.120 784,303 -8,000 0.40% 878,419
2017-09-19 2017-09-15 1.120 792,303 -24,000 0.40% 887,379
2017-09-18 2017-09-14 1.100 816,303 -1,000 0.42% 897,933
2017-09-12 2017-09-08 1.080 817,303 -83,000 0.42% 882,687
2017-09-11 2017-09-07 1.140 900,303 +35,200 0.46% 1,026,345
2017-09-05 2017-09-01 1.040 865,103 -45,000 0.44% 899,707
2017-09-04 2017-08-31 1.000 910,103 +2,400 0.46% 910,103
2017-09-01 2017-08-30 1.000 907,703 -430 0.46% 907,703
2017-08-28 2017-08-24 1.020 908,133 -7,600 0.46% 926,296
2017-08-25 2017-08-22 1.000 915,733 +93,200 0.47% 915,733
2017-08-08 2017-08-04 1.120 822,533 -1 0.43% 921,237
2017-08-07 2017-08-03 1.120 822,534 -35,000 0.43% 921,238
2017-08-01 2017-07-28 1.140 857,534 -75,000 0.45% 977,589
2017-07-27 2017-07-25 1.100 932,534 -500 0.49% 1,025,787
2017-07-25 2017-07-21 1.080 933,034 +110,000 0.49% 1,007,677
2017-07-24 2017-07-20 1.160 823,034 +35,000 0.43% 954,719
2017-07-21 2017-07-19 1.200 788,034 +35,000 0.41% 945,641
2017-07-20 2017-07-18 1.240 753,034 +2,800 0.39% 933,762
2017-07-19 2017-07-17 1.320 750,234 -22,400 0.39% 990,309
2017-06-27 2017-06-23 1.540 772,634 -19,800 0.40% 1,189,856
2017-06-26 2017-06-22 1.560 792,434 -51,500 0.41% 1,236,197
2017-06-23 2017-06-21 1.580 843,934 -14,600 0.44% 1,333,416
2017-06-22 2017-06-20 1.700 858,534 +43,300 0.45% 1,459,508
2017-06-21 2017-06-19 1.560 815,234 -51,630 0.42% 1,271,765
2017-06-20 2017-06-16 1.520 866,864 +44,000 0.45% 1,317,633
2017-06-19 2017-06-15 1.540 822,864 -34,000 0.43% 1,267,211
2017-06-16 2017-06-14 1.540 856,864 -6,000 0.45% 1,319,571
2017-06-15 2017-06-13 1.540 862,864 -43,400 0.45% 1,328,811
2017-06-14 2017-06-12 1.520 906,264 +84,200 0.47% 1,377,521
2017-06-13 2017-06-09 1.520 822,064 +6,000 0.43% 1,249,537
2017-06-12 2017-06-08 1.460 816,064 -850,000 0.42% 1,191,453
2017-06-08 2017-06-06 1.420 1,666,064 -90 0.87% 2,365,811
2017-05-31 2017-05-26 1.480 1,666,154 -19,800 0.87% 2,465,908
2017-05-19 2017-05-17 1.480 1,685,954 +30,000 0.88% 2,495,212
2017-05-17 2017-05-15 1.560 1,655,954 -5,000 0.86% 2,583,288
2017-05-16 2017-05-12 1.540 1,660,954 +5,000 0.86% 2,557,869
2017-05-12 2017-05-10 1.540 1,655,954 -113,600 0.87% 2,550,169
2017-05-11 2017-05-09 1.420 1,769,554 -31,000 0.93% 2,512,767
2017-04-27 2017-04-25 1.320 1,800,554 +1,840 0.95% 2,376,731
2017-04-26 2017-04-24 1.320 1,798,714 +10 0.95% 2,374,302
2017-04-25 2017-04-21 1.280 1,798,704 +300 0.95% 2,302,341
2017-04-19 2017-04-13 1.340 1,798,404 -5,200 0.95% 2,409,861
2017-04-10 2017-04-06 1.320 1,803,604 +10 0.95% 2,380,757
2017-03-29 2017-03-27 1.300 1,803,594 +8,000 0.95% 2,344,672
2017-03-23 2017-03-21 1.340 1,795,594 +30,000 0.95% 2,406,096
2017-03-22 2017-03-20 1.400 1,765,594 -16 0.94% 2,471,832
2017-03-21 2017-03-17 1.360 1,765,610 +23,000 0.94% 2,401,230
2017-03-20 2017-03-16 1.420 1,742,610 +28,000 0.94% 2,474,506
2017-03-17 2017-03-15 1.440 1,714,610 -2,600 0.92% 2,469,038
2017-03-16 2017-03-14 1.500 1,717,210 +25,000 0.92% 2,575,815
2017-03-15 2017-03-13 1.500 1,692,210 +3,600 0.91% 2,538,315
2017-03-13 2017-03-09 1.520 1,688,610 +22,000 0.93% 2,566,687
2017-03-06 2017-03-02 1.520 1,666,610 -45,200 0.92% 2,533,247
2017-03-03 2017-03-01 1.540 1,711,810 +50,200 0.94% 2,636,187
2017-03-02 2017-02-28 1.500 1,661,610 +2,600 0.92% 2,492,415
2017-03-01 2017-02-27 1.540 1,659,010 -25,000 0.92% 2,554,875
2017-02-27 2017-02-23 1.540 1,684,010 +5,000 0.93% 2,593,375
2017-02-23 2017-02-21 1.540 1,679,010 +24,400 0.95% 2,585,675
2017-02-22 2017-02-20 1.600 1,654,610 +15,400 0.94% 2,647,376
2017-02-21 2017-02-17 1.600 1,639,210 +8,800 0.95% 2,622,736
2017-02-20 2017-02-16 1.640 1,630,410 -58,800 0.94% 2,673,872
2017-02-17 2017-02-15 1.580 1,689,210 +45,400 0.98% 2,668,952
2017-02-16 2017-02-14 1.620 1,643,810 +4,200 0.95% 2,662,972
2017-02-14 2017-02-10 1.580 1,639,610 -58,000 0.95% 2,590,584
2017-02-10 2017-02-08 1.560 1,697,610 +40,000 0.99% 2,648,272
2017-02-09 2017-02-07 1.580 1,657,610 +29,000 0.96% 2,619,024
2017-02-08 2017-02-06 1.580 1,628,610 +72,200 0.96% 2,573,204
2017-02-07 2017-02-03 1.680 1,556,410 -12,600 0.91% 2,614,769
2017-02-06 2017-02-02 1.560 1,569,010 +2,400 0.92% 2,447,656
2017-02-02 2017-01-27 1.540 1,566,610 +35,000 0.94% 2,412,579
2017-01-26 2017-01-24 1.600 1,531,610 -40,000 0.91% 2,450,576
2017-01-13 2017-01-11 1.640 1,571,610 -10,000 0.97% 2,577,440
2017-01-10 2017-01-06 1.720 1,581,610 -1,400 0.98% 2,720,369
2017-01-09 2017-01-05 1.720 1,583,010 -26,200 0.99% 2,722,777
2017-01-06 2017-01-04 1.620 1,609,210 +25,000 1.02% 2,606,920
2017-01-05 2017-01-03 1.660 1,584,210 +2,400 1.00% 2,629,789
2017-01-04 2016-12-30 1.720 1,581,810 +25,000 1.00% 2,720,713
2017-01-03 2016-12-29 1.760 1,556,810 +25,000 0.98% 2,739,986
2016-12-29 2016-12-23 1.760 1,531,810 -150 0.99% 2,695,986
2016-12-28 2016-12-22 1.700 1,531,960 +19,000 0.99% 2,604,332
2016-12-23 2016-12-21 1.760 1,512,960 +150 0.98% 2,662,810
2016-12-22 2016-12-20 1.740 1,512,810 +4,400 0.98% 2,632,289
2016-12-13 2016-12-09 1.800 1,508,410 +15,000 0.99% 2,715,138
2016-12-12 2016-12-08 1.840 1,493,410 +50,000 0.98% 2,747,874
2016-12-06 2016-12-02 1.860 1,443,410 +52,400 0.96% 2,684,743
2016-12-02 2016-11-30 1.880 1,391,010 +50,000 0.92% 2,615,099
2016-12-01 2016-11-29 1.900 1,341,010 -1,000 0.90% 2,547,919
2016-11-29 2016-11-25 1.840 1,342,010 +10,000 0.90% 2,469,298
2016-11-25 2016-11-23 1.820 1,332,010 +40,600 0.91% 2,424,258
2016-11-23 2016-11-21 1.780 1,291,410 -35,800 0.88% 2,298,710
2016-11-22 2016-11-18 1.960 1,327,210 +4,600 0.93% 2,601,332
2016-11-18 2016-11-16 1.880 1,322,610 +25,000 0.92% 2,486,507
2016-11-17 2016-11-15 1.940 1,297,610 +29,840 0.93% 2,517,363
2016-11-16 2016-11-14 2.000 1,267,770 -20,000 0.91% 2,535,540
2016-11-14 2016-11-10 2.140 1,287,770 -23,000 0.93% 2,755,828
2016-11-11 2016-11-09 2.100 1,310,770 +21,600 0.98% 2,752,617
2016-11-07 2016-11-03 2.080 1,289,170 +1,400 0.97% 2,681,474
2016-11-04 2016-11-02 2.040 1,287,770 +150,000 0.97% 2,627,051
2016-11-01 2016-10-28 2.220 1,137,770 -50,000 0.85% 2,525,849
2016-10-31 2016-10-27 2.260 1,187,770 -482,800 0.89% 2,684,360
2016-10-28 2016-10-26 2.100 1,670,570 -9,200 1.26% 3,508,197
2016-10-26 2016-10-24 2.220 1,679,770 -92,800 1.27% 3,729,089
2016-10-25 2016-10-20 2.240 1,772,570 +415,600 1.34% 3,970,557
2016-10-24 2016-10-19 2.380 1,356,970 +821,200 1.02% 3,229,589
2016-10-20 2016-10-18 1.800 535,770 -20,000 0.41% 964,386
2016-10-18 2016-10-14 1.820 555,770 +20,000 0.42% 1,011,501
2016-10-17 2016-10-13 1.840 535,770 +3,000 0.41% 985,817
2016-10-14 2016-10-12 1.880 532,770 -26,000 0.40% 1,001,608
2016-10-12 2016-10-07 1.880 558,770 +39,000 0.42% 1,050,488
2016-10-11 2016-10-06 1.900 519,770 -39,400 0.40% 987,563
2016-10-04 2016-09-30 1.840 559,170 -2,600 0.43% 1,028,873
2016-09-29 2016-09-27 1.780 561,770 +17,400 0.44% 999,951
2016-09-26 2016-09-22 1.820 544,370 +47,400 0.42% 990,753
2016-09-23 2016-09-21 1.820 496,970 -22,000 0.39% 904,485
2016-09-20 2016-09-15 1.900 518,970 -6,600 0.40% 986,043
2016-09-19 2016-09-14 1.880 525,570 -1,400 0.42% 988,072
2016-09-15 2016-09-13 1.920 526,970 +22,000 0.42% 1,011,782
2016-09-14 2016-09-12 1.940 504,970 +2,000 0.40% 979,642
2016-09-13 2016-09-09 2.000 502,970 +30,000 0.40% 1,005,940
2016-09-09 2016-09-07 2.000 472,970 +22,000 0.38% 945,940
2016-09-08 2016-09-06 2.080 450,970 -21,000 0.36% 938,018
2016-09-01 2016-08-30 1.920 471,970 +21,000 0.38% 906,182
2016-08-26 2016-08-24 1.960 450,970 -50,000 0.37% 883,901
2016-08-23 2016-08-19 2.100 500,970 +5,000 0.41% 1,052,037
2016-08-19 2016-08-17 2.040 495,970 -25,000 0.42% 1,011,779
2016-08-18 2016-08-16 2.040 520,970 +6,200 0.44% 1,062,779
2016-08-15 2016-08-11 2.040 514,770 +19,800 0.43% 1,050,131
2016-08-10 2016-08-08 2.120 494,970 -800 0.42% 1,049,336
2016-08-09 2016-08-05 2.120 495,770 +15,000 0.42% 1,051,032
2016-08-08 2016-08-04 2.180 480,770 +2,000 0.41% 1,048,079
2016-08-03 2016-07-29 2.240 478,770 +11,600 0.40% 1,072,445
2016-08-01 2016-07-28 2.300 467,170 +62,400 0.39% 1,074,491
2016-07-29 2016-07-27 2.320 404,770 +1,000 0.34% 939,066
2016-07-28 2016-07-26 2.340 403,770 -5,000 0.34% 944,822
2016-07-22 2016-07-20 2.480 408,770 -3,000 0.34% 1,013,750
2016-07-21 2016-07-19 2.500 411,770 +5,000 0.35% 1,029,425
2016-07-20 2016-07-18 2.440 406,770 +3,000 0.34% 992,519
2016-07-18 2016-07-14 2.400 403,770 -7,600 0.34% 969,048
2016-07-15 2016-07-13 2.340 411,370 +24,000 0.35% 962,606
2016-07-14 2016-07-12 2.440 387,370 -10,000 0.33% 945,183
2016-07-11 2016-07-07 2.580 397,370 -8,000 0.34% 1,025,215
2016-07-08 2016-07-06 2.680 405,370 +10,000 0.34% 1,086,392
2016-07-07 2016-07-05 2.720 395,370 +9,600 0.33% 1,075,406
2016-07-06 2016-07-04 2.600 385,770 -12,000 0.33% 1,003,002
2016-07-05 2016-06-30 2.560 397,770 +10,000 0.34% 1,018,291
2016-07-04 2016-06-29 2.500 387,770 -44,400 0.33% 969,425
2016-06-30 2016-06-28 2.660 432,170 +44,800 0.36% 1,149,572
2016-06-29 2016-06-27 2.540 387,370 -16,400 0.33% 983,920
2016-06-27 2016-06-23 2.240 403,770 -19,400 0.34% 904,445
2016-06-24 2016-06-22 2.320 423,170 -13,000 0.36% 981,754
2016-06-23 2016-06-21 2.340 436,170 +1,800 0.37% 1,020,638
2016-06-22 2016-06-20 2.360 434,370 +1,000 0.37% 1,025,113
2016-06-20 2016-06-16 2.020 433,370 -118,400 0.37% 875,407
2016-06-15 2016-06-13 2.060 551,770 -10,010 0.48% 1,136,646
2016-06-14 2016-06-10 2.140 561,780 -3,000 0.49% 1,202,209
2016-06-13 2016-06-08 2.240 564,780 +25,000 0.49% 1,265,107
2016-06-08 2016-06-06 2.200 539,780 +3,000 0.47% 1,187,516
2016-06-03 2016-06-01 2.200 536,780 +4,000 0.47% 1,180,916
2016-05-31 2016-05-27 2.220 532,780 -5,000 0.47% 1,182,772
2016-05-30 2016-05-26 2.300 537,780 +110,400 0.47% 1,236,894
2016-05-26 2016-05-24 2.400 427,380 +3,200 0.38% 1,025,712
2016-05-25 2016-05-23 2.240 424,180 -200 0.37% 950,163
2016-05-23 2016-05-19 2.400 424,380 -6,200 0.38% 1,018,512
2016-05-20 2016-05-18 2.400 430,580 +500 0.39% 1,033,392
2016-05-19 2016-05-17 2.480 430,080 -314,700 0.39% 1,066,598
2016-05-18 2016-05-16 1.980 744,780 +84,600 0.67% 1,474,664
2016-05-17 2016-05-13 1.760 660,180 -10,000 0.59% 1,161,917
2016-05-06 2016-05-04 2.180 670,180 +104,400 0.60% 1,460,992
2016-05-03 2016-04-28 1.820 565,780 -200 0.51% 1,029,720
2016-04-29 2016-04-27 1.820 565,980 -5,000 0.51% 1,030,084
2016-04-25 2016-04-21 1.860 570,980 -6,800 0.51% 1,062,023
2016-04-21 2016-04-19 1.820 577,780 -20,000 0.52% 1,051,560
2016-04-20 2016-04-18 1.880 597,780 -11,600 0.54% 1,123,826
2016-04-19 2016-04-15 1.800 609,380 -1,200 0.55% 1,096,884
2016-04-18 2016-04-14 1.840 610,580 -72,030 0.55% 1,123,467
2016-04-15 2016-04-13 1.660 682,610 +19,990 0.61% 1,133,133
2016-04-14 2016-04-12 1.600 662,620 +5,000 0.59% 1,060,192
2016-04-07 2016-04-05 1.580 657,620 -15,000 0.60% 1,039,040
2016-04-06 2016-04-01 1.540 672,620 -5,000 0.61% 1,035,835
2016-04-05 2016-03-31 1.700 677,620 +16,200 0.62% 1,151,954
2016-04-01 2016-03-30 1.580 661,420 -2 0.60% 1,045,044
2016-03-31 2016-03-29 1.580 661,422 -7,200 0.60% 1,045,047
2016-03-30 2016-03-24 1.540 668,622 +4,800 0.61% 1,029,678
2016-03-29 2016-03-23 1.620 663,822 -5,000 0.63% 1,075,392
2016-03-23 2016-03-21 1.640 668,822 +47,800 0.63% 1,096,868
2016-03-22 2016-03-18 1.680 621,022 +34,799 0.61% 1,043,317
2016-03-17 2016-03-15 1.840 586,223 +29,200 0.59% 1,078,650
2016-03-16 2016-03-14 2.000 557,023 -28,200 0.58% 1,114,046
2016-03-15 2016-03-11 1.960 585,223 -93,000 0.61% 1,147,037
2016-03-14 2016-03-10 2.100 678,223 +223,600 0.71% 1,424,268
2016-03-10 2016-03-08 2.240 454,623 +21,000 0.50% 1,018,356
2016-03-08 2016-03-04 2.340 433,623 +16,600 0.51% 1,014,678
2016-03-07 2016-03-03 2.280 417,023 +2,400 0.49% 950,812
2016-03-04 2016-03-02 2.440 414,623 +5,000 0.51% 1,011,680
2016-03-03 2016-03-01 2.380 409,623 +33,000 0.51% 974,903
2016-03-02 2016-02-29 2.500 376,623 -5,000 0.47% 941,558
2016-03-01 2016-02-26 2.640 381,623 -200 0.49% 1,007,485
2016-02-26 2016-02-24 2.580 381,823 -36,000 0.49% 985,103
2016-02-25 2016-02-23 2.500 417,823 +24,800 0.57% 1,044,558
2016-02-24 2016-02-22 2.560 393,023 +18,000 0.53% 1,006,139
2016-02-19 2016-02-17 3.020 375,023 -3,000 0.51% 1,132,569
2016-02-16 2016-02-12 2.960 378,023 -5,000 0.51% 1,118,948
2016-02-15 2016-02-11 2.960 383,023 -2,000 0.52% 1,133,748
2016-02-12 2016-02-05 3.080 385,023 -7,200 0.52% 1,185,871
2016-02-05 2016-02-03 3.000 392,223 -22,000 0.53% 1,176,669
2016-02-03 2016-02-01 2.920 414,223 -15,000 0.56% 1,209,531
2016-01-28 2016-01-26 2.960 429,223 -27,400 0.58% 1,270,500
2016-01-27 2016-01-25 2.760 456,623 -1,000 0.62% 1,260,279
2016-01-26 2016-01-22 2.540 457,623 -21,200 0.62% 1,162,362
2016-01-25 2016-01-21 2.320 478,823 -5,000 0.65% 1,110,869
2016-01-22 2016-01-20 2.120 483,823 +5,000 0.66% 1,025,705
2016-01-21 2016-01-19 2.280 478,823 +200 0.65% 1,091,716
2016-01-19 2016-01-15 2.280 478,623 -2,800 0.65% 1,091,260
2016-01-18 2016-01-14 2.260 481,423 +2,000 0.65% 1,088,016
2016-01-13 2016-01-11 2.340 479,423 +21,200 0.65% 1,121,850
2016-01-11 2016-01-07 2.420 458,223 +15,000 0.62% 1,108,900
2016-01-06 2016-01-04 2.760 443,223 -8,000 0.60% 1,223,295
2016-01-05 2015-12-31 2.900 451,223 -22,600 0.61% 1,308,547
2016-01-04 2015-12-29 2.500 473,823 +500 0.64% 1,184,558
2015-12-21 2015-12-17 2.440 473,323 -23,600 0.64% 1,154,908
2015-12-18 2015-12-16 2.540 496,923 -200 0.67% 1,262,184
2015-12-14 2015-12-10 2.540 497,123 -87,000 0.67% 1,262,692
2015-12-11 2015-12-09 2.520 584,123 -23,000 0.79% 1,471,990
2015-12-10 2015-12-08 2.280 607,123 +82,400 0.82% 1,384,240
2015-12-09 2015-12-07 2.360 524,723 +17,400 0.71% 1,238,346
2015-12-07 2015-12-03 2.840 507,323 -6,140 0.69% 1,440,797
2015-12-04 2015-12-02 2.700 513,463 +3,000 0.70% 1,386,350
2015-12-01 2015-11-27 2.940 510,463 +3,800 0.73% 1,500,761
2015-11-27 2015-11-25 3.400 506,663 -3,000 0.73% 1,722,654
2015-11-26 2015-11-24 3.320 509,663 +17,600 0.74% 1,692,081
2015-11-25 2015-11-23 3.560 492,063 +18,800 0.73% 1,751,744
2015-11-24 2015-11-20 3.800 473,263 -200,000 0.70% 1,798,399
2015-11-20 2015-11-18 3.740 673,263 -2,400 1.00% 2,518,004
2015-11-19 2015-11-17 3.700 675,663 -2,200 1.01% 2,499,953
2015-11-18 2015-11-16 3.680 677,863 +29,600 1.04% 2,494,536
2015-11-16 2015-11-12 4.180 648,263 -5,200 0.99% 2,709,739
2015-11-06 2015-11-04 4.240 653,463 +10,000 1.04% 2,770,683
2015-11-02 2015-10-29 4.360 643,463 -11,600 1.02% 2,805,499
2015-10-30 2015-10-28 4.480 655,063 +200,800 1.04% 2,934,682
2015-10-29 2015-10-27 4.000 454,263 -1,400 0.72% 1,817,052
2015-10-27 2015-10-23 4.160 455,663 -3,000 0.72% 1,895,558
2015-10-26 2015-10-22 4.120 458,663 +10,400 0.73% 1,889,692
2015-10-22 2015-10-19 4.360 448,263 -10,000 0.71% 1,954,427
2015-10-20 2015-10-16 4.260 458,263 +28,000 0.73% 1,952,200
2015-10-19 2015-10-15 4.500 430,263 +11,200 0.70% 1,936,184
2015-10-16 2015-10-14 4.800 419,063 -27,200 0.68% 2,011,502
2015-10-15 2015-10-13 4.340 446,263 +2,000 0.72% 1,936,781
2015-10-08 2015-10-06 4.200 444,263 -15,000 0.74% 1,865,905
2015-10-06 2015-10-02 4.120 459,263 +3,000 0.78% 1,892,164
2015-09-29 2015-09-24 4.440 456,263 -7,400 0.77% 2,025,808
2015-09-25 2015-09-23 4.220 463,663 +6,200 0.78% 1,956,658
2015-09-24 2015-09-22 4.300 457,463 +19,200 0.78% 1,967,091
2015-09-15 2015-09-11 4.720 438,263 -6,400 0.75% 2,068,601
2015-09-11 2015-09-09 4.660 444,663 +6,400 0.76% 2,072,130
2015-09-10 2015-09-08 4.760 438,263 -1,340 0.75% 2,086,132
2015-09-08 2015-09-04 4.520 439,603 +35 0.75% 1,987,006
2015-09-07 2015-09-02 4.560 439,568 -8,100 0.75% 2,004,430
2015-09-04 2015-09-01 4.600 447,668 -1,200 0.76% 2,059,273
2015-09-01 2015-08-28 4.800 448,868 -9,000 0.76% 2,154,566
2015-08-31 2015-08-27 4.600 457,868 -10,000 0.78% 2,106,193
2015-08-28 2015-08-26 4.400 467,868 -1,200 0.80% 2,058,619
2015-08-27 2015-08-25 4.260 469,068 +6,000 0.80% 1,998,230
2015-08-26 2015-08-24 4.360 463,068 +5,400 0.79% 2,018,976
2015-08-25 2015-08-21 5.000 457,668 +8,000 0.78% 2,288,340
2015-08-24 2015-08-20 5.300 449,668 -5,000 0.77% 2,383,240
2015-08-20 2015-08-18 5.500 454,668 +1,600 0.77% 2,500,674
2015-08-19 2015-08-17 5.500 453,068 +25,400 0.77% 2,491,874
2015-08-18 2015-08-14 6.000 427,668 +18,000 0.74% 2,566,008
2015-08-17 2015-08-13 6.400 409,668 +22,200 0.71% 2,621,875
2015-08-14 2015-08-12 6.300 387,468 -6,000 0.67% 2,441,048
2015-08-13 2015-08-11 6.500 393,468 +5,000 0.68% 2,557,542
2015-08-07 2015-08-05 6.300 388,468 -10,000 0.70% 2,447,348
2015-08-05 2015-08-03 6.300 398,468 -10,000 0.71% 2,510,348
2015-08-04 2015-07-31 6.100 408,468 -10,000 0.73% 2,491,655
2015-07-31 2015-07-29 6.300 418,468 +6,000 0.75% 2,636,348
2015-07-28 2015-07-24 6.400 412,468 +2,000 0.74% 2,639,795
2015-07-24 2015-07-22 6.400 410,468 -8,000 0.74% 2,626,995
2015-07-23 2015-07-21 6.600 418,468 -7,000 0.75% 2,761,889
2015-07-22 2015-07-20 6.400 425,468 +8,000 0.77% 2,722,995
2015-07-21 2015-07-17 6.800 417,468 -7,000 0.76% 2,838,782
2015-07-20 2015-07-16 6.500 424,468 -5,000 0.77% 2,759,042
2015-07-17 2015-07-15 6.500 429,468 +26,600 0.78% 2,791,542
2015-07-16 2015-07-14 7.100 402,868 +12,000 0.74% 2,860,363
2015-07-15 2015-07-13 7.600 390,868 +3,600 0.72% 2,970,597
2015-07-14 2015-07-10 7.100 387,268 -5,000 0.72% 2,749,603
2015-07-13 2015-07-09 6.500 392,268 -28,800 0.73% 2,549,742
2015-07-10 2015-07-08 5.500 421,068 -25,300 0.78% 2,315,874
2015-07-09 2015-07-07 6.500 446,368 +10,600 0.84% 2,901,392
2015-07-08 2015-07-06 7.100 435,768 -7,800 0.82% 3,093,953
2015-07-07 2015-07-03 8.100 443,568 -5,000 0.83% 3,592,901
2015-07-06 2015-07-02 8.800 448,568 +13,400 0.84% 3,947,398
2015-07-03 2015-06-30 9.300 435,168 +1,600 0.82% 4,047,062
2015-07-02 2015-06-29 9.000 433,568 +18,800 0.83% 3,902,112
2015-06-30 2015-06-26 10.200 414,768 -600 0.79% 4,230,634
2015-06-29 2015-06-25 10.800 415,368 -2,600 0.79% 4,485,974
2015-06-25 2015-06-23 10.200 417,968 -2,800 0.80% 4,263,274
2015-06-24 2015-06-22 10.400 420,768 +200 0.80% 4,375,987
2015-06-22 2015-06-18 9.600 420,568 -1,000 0.80% 4,037,453
2015-06-19 2015-06-17 9.700 421,568 +5,000 0.80% 4,089,210
2015-06-18 2015-06-16 9.800 416,568 -10,000 0.79% 4,082,366
2015-06-17 2015-06-15 9.600 426,568 -5,000 0.81% 4,095,053
2015-06-16 2015-06-12 9.700 431,568 +12,400 0.86% 4,186,210
2015-06-15 2015-06-11 9.800 419,168 +6,800 0.83% 4,107,846
2015-06-12 2015-06-10 10.200 412,368 +2,000 0.82% 4,206,154
2015-06-11 2015-06-09 10.400 410,368 -5,600 0.82% 4,267,827
2015-06-10 2015-06-08 11.400 415,968 -2,000 0.83% 4,742,035
2015-06-09 2015-06-05 11.600 417,968 -2,800 0.85% 4,848,429
2015-06-08 2015-06-04 11.800 420,768 +55,200 0.85% 4,965,062
2015-06-05 2015-06-03 11.800 365,568 -49,800 0.74% 4,313,702
2015-06-04 2015-06-02 10.600 415,368 +32,261 0.84% 4,402,901
2015-06-03 2015-06-01 9.400 383,107 +10,200 0.78% 3,601,206
2015-05-29 2015-05-27 9.200 372,907 +48,940 0.77% 3,430,744
2015-05-28 2015-05-26 9.500 323,967 -10,000 0.67% 3,077,686
2015-05-27 2015-05-22 9.300 333,967 -5,200 0.69% 3,105,893
2015-05-26 2015-05-21 9.400 339,167 +25,000 0.70% 3,188,170
2015-05-22 2015-05-20 9.400 314,167 +10,000 0.66% 2,953,170
2015-05-21 2015-05-19 9.900 304,167 +6,900 0.64% 3,011,253
2015-05-20 2015-05-18 10.000 297,267 -6,000 0.62% 2,972,670
2015-05-19 2015-05-15 9.900 303,267 +18,400 0.64% 3,002,343
2015-05-18 2015-05-14 9.800 284,867 -5,200 0.60% 2,791,697
2015-05-15 2015-05-13 9.400 290,067 +6,600 0.61% 2,726,630
2015-05-13 2015-05-11 9.900 283,467 +3,400 0.60% 2,806,323
2015-05-08 2015-05-06 11.400 280,067 -6,000 0.60% 3,192,764
2015-05-07 2015-05-05 10.600 286,067 -30,100 0.61% 3,032,310
2015-05-06 2015-05-04 11.200 316,167 +12,500 0.68% 3,541,070
2015-05-05 2015-04-30 11.000 303,667 -9,000 0.66% 3,340,337
2015-05-04 2015-04-29 10.800 312,667 +5,400 0.68% 3,376,804
2015-04-30 2015-04-28 11.400 307,267 -113,200 0.67% 3,502,844
2015-04-29 2015-04-27 9.500 420,467 +82,200 0.91% 3,994,436
2015-04-27 2015-04-23 9.100 338,267 -49,000 0.73% 3,078,230
2015-04-24 2015-04-22 8.800 387,267 +34,000 0.84% 3,407,950
2015-04-23 2015-04-21 8.500 353,267 +79,600 0.77% 3,002,770
2015-04-22 2015-04-20 8.100 273,667 -2,800 0.59% 2,216,703
2015-04-21 2015-04-17 8.700 276,467 -8,600 0.60% 2,405,263
2015-04-20 2015-04-16 8.600 285,067 -13,600 0.62% 2,451,576
2015-04-17 2015-04-15 7.800 298,667 +5,760 0.65% 2,329,603
2015-04-16 2015-04-14 8.000 292,907 -5,200 0.64% 2,343,256
2015-04-15 2015-04-13 8.100 298,107 -32,400 0.65% 2,414,667
2015-04-14 2015-04-10 7.400 330,507 -4,000 0.72% 2,445,752
2015-04-10 2015-04-08 6.800 334,507 -440 0.73% 2,274,648
2015-04-09 2015-04-02 6.600 334,947 -7,600 0.73% 2,210,650
2015-04-08 2015-04-01 6.200 342,547 +8,000 0.74% 2,123,791
2015-03-24 2015-03-20 6.500 334,547 +4,000 0.73% 2,174,556
2015-03-23 2015-03-19 7.000 330,547 -43,800 0.72% 2,313,829
2015-03-17 2015-03-13 6.000 374,347 -450 0.82% 2,246,082
2015-03-16 2015-03-12 6.100 374,797 +25,100 0.82% 2,286,262
2015-03-13 2015-03-11 6.300 349,697 -10,000 0.76% 2,203,091
2015-03-11 2015-03-09 6.500 359,697 -7,000 0.79% 2,338,030
2015-03-10 2015-03-06 6.400 366,697 +8,000 0.80% 2,346,861
2015-03-09 2015-03-05 6.400 358,697 +2,000 0.78% 2,295,661
2015-03-03 2015-02-27 6.500 356,697 +14,000 0.79% 2,318,530
2015-03-02 2015-02-26 6.900 342,697 +4,200 0.76% 2,364,609
2015-02-26 2015-02-24 7.500 338,497 -1,680 0.75% 2,538,728
2015-02-25 2015-02-23 7.700 340,177 -19,600 0.75% 2,619,363
2015-02-23 2015-02-16 6.600 359,777 -7,000 0.80% 2,374,528
2015-02-16 2015-02-12 6.200 366,777 +12,000 0.83% 2,274,017
2015-02-12 2015-02-10 6.000 354,777 +5,000 0.81% 2,128,662
2015-02-11 2015-02-09 6.400 349,777 +7,000 0.80% 2,238,573
2015-02-10 2015-02-06 7.100 342,777 +6,000 0.78% 2,433,717
2015-02-05 2015-02-03 7.400 336,777 -5,000 0.77% 2,492,150
2015-02-03 2015-01-30 7.900 341,777 +5,400 0.78% 2,700,038
2015-01-30 2015-01-28 8.400 336,377 +5,000 0.77% 2,825,567
2015-01-29 2015-01-27 8.400 331,377 -500 0.75% 2,783,567
2015-01-27 2015-01-23 8.500 331,877 +7,400 0.75% 2,820,954
2015-01-26 2015-01-22 8.600 324,477 +5,000 0.74% 2,790,502
2015-01-23 2015-01-21 8.900 319,477 -7,400 0.73% 2,843,345
2015-01-22 2015-01-20 8.800 326,877 -5,000 0.74% 2,876,518
2015-01-20 2015-01-16 8.800 331,877 -10,000 0.75% 2,920,518
2015-01-13 2015-01-09 9.000 341,877 +5,000 0.78% 3,076,893
2015-01-09 2015-01-07 9.200 336,877 -4,200 0.77% 3,099,268
2015-01-08 2015-01-06 9.200 341,077 -7,600 0.78% 3,137,908
2015-01-07 2015-01-05 9.300 348,677 -4,400 0.79% 3,242,696
2014-12-30 2014-12-24 9.100 353,077 +5,000 0.80% 3,213,001
2014-12-16 2014-12-12 10.200 348,077 -2,000 0.79% 3,550,385
2014-12-09 2014-12-05 10.600 350,077 +4,000 0.80% 3,710,816
2014-12-08 2014-12-04 10.800 346,077 -12,600 0.79% 3,737,632
2014-12-05 2014-12-03 11.000 358,677 +12,600 0.82% 3,945,447
2014-12-03 2014-12-01 11.000 346,077 +800 0.79% 3,806,847
2014-12-02 2014-11-28 11.400 345,277 -6,208 0.79% 3,936,158
2014-11-28 2014-11-26 11.000 351,485 +3,000 0.80% 3,866,335
2014-11-27 2014-11-25 11.000 348,485 -4,000 0.79% 3,833,335
2014-11-26 2014-11-24 11.200 352,485 -2,000 0.80% 3,947,832
2014-11-25 2014-11-21 11.000 354,485 +6,000 0.81% 3,899,335
2014-11-24 2014-11-20 10.600 348,485 -10 0.79% 3,693,941
2014-11-21 2014-11-19 11.000 348,495 -9,000 0.79% 3,833,445
2014-11-20 2014-11-18 10.600 357,495 +27,000 0.81% 3,789,447
2014-11-19 2014-11-17 11.200 330,495 -1,000 0.75% 3,701,544
2014-11-18 2014-11-14 11.000 331,495 +800 0.75% 3,646,445
2014-11-17 2014-11-13 11.400 330,695 +6,000 0.75% 3,769,923
2014-11-14 2014-11-12 11.600 324,695 +2,300 0.74% 3,766,462
2014-11-13 2014-11-11 11.200 322,395 +3,400 0.73% 3,610,824
2014-11-12 2014-11-10 11.600 318,995 -50 0.73% 3,700,342
2014-11-11 2014-11-07 11.600 319,045 +600 0.73% 3,700,922
2014-11-10 2014-11-06 12.000 318,445 +400 0.72% 3,821,340
2014-11-06 2014-11-04 11.400 318,045 +3,900 0.75% 3,625,713
2014-11-03 2014-10-30 10.800 314,145 +4,000 0.74% 3,392,766
2014-10-31 2014-10-29 11.400 310,145 -5,000 0.74% 3,535,653
2014-10-30 2014-10-28 12.200 315,145 +920 0.75% 3,844,769
2014-10-28 2014-10-24 12.600 314,225 -6,500 0.74% 3,959,235
2014-10-24 2014-10-22 10.200 320,725 -3,222,329 0.76% 3,271,395
2014-10-10 2014-10-08 12.200 3,543,054 +3,188,749 8.40% 43,225,259
2014-10-09 2014-10-07 12.000 354,305 -13,500 0.84% 4,251,660
2014-10-07 2014-10-03 11.600 367,805 +4,000 0.87% 4,266,538
2014-10-06 2014-09-30 11.600 363,805 +2,497 0.86% 4,220,138
2014-10-03 2014-09-29 11.400 361,308 -4,000 0.86% 4,118,911
2014-09-30 2014-09-26 12.200 365,308 +4,000 0.87% 4,456,758
2014-09-26 2014-09-24 12.600 361,308 -10,000 0.86% 4,552,481
2014-09-25 2014-09-23 12.600 371,308 +5,000 0.88% 4,678,481
2014-09-24 2014-09-22 12.600 366,308 -35,000 0.87% 4,615,481
2014-09-23 2014-09-19 12.600 401,308 -12,500 0.95% 5,056,481
2014-09-18 2014-09-16 12.400 413,808 -2,000 0.98% 5,131,219
2014-09-17 2014-09-15 12.800 415,808 +2,000 0.99% 5,322,342
2014-09-16 2014-09-12 12.400 413,808 -25,100 0.98% 5,131,219
2014-09-15 2014-09-11 12.600 438,908 +12,000 1.04% 5,530,241
2014-09-11 2014-09-08 13.000 426,908 +1,500 1.01% 5,549,804
2014-09-10 2014-09-05 13.000 425,408 +33,600 1.01% 5,530,304
2014-09-04 2014-09-02 12.800 391,808 +1,000 0.93% 5,015,142
2014-09-03 2014-09-01 12.600 390,808 -560 0.93% 4,924,181
2014-09-01 2014-08-28 13.600 391,368 +9,420 0.93% 5,322,605
2014-08-29 2014-08-27 14.000 381,948 +12,000 0.91% 5,347,272
2014-08-28 2014-08-26 14.000 369,948 +5,000 0.88% 5,179,272
2014-08-27 2014-08-25 14.400 364,948 +6,000 0.86% 5,255,251
2014-08-26 2014-08-22 14.200 358,948 +7,500 0.85% 5,097,062
2014-08-25 2014-08-21 14.600 351,448 -18,300 0.83% 5,131,141
2014-08-21 2014-08-19 14.200 369,748 -11,600 0.88% 5,250,422
2014-08-20 2014-08-18 14.600 381,348 -2,100 0.90% 5,567,681
2014-08-19 2014-08-15 14.400 383,448 +64,940 0.91% 5,521,651
2014-08-18 2014-08-14 16.800 318,508 -13,640 0.75% 5,350,934
2014-08-15 2014-08-13 16.600 332,148 +980 0.79% 5,513,657
2014-08-07 2014-08-05 16.400 331,168 -9 0.78% 5,431,155
2014-08-06 2014-08-04 16.800 331,177 -1,640 0.78% 5,563,774
2014-08-05 2014-08-01 16.400 332,817 -1,640 0.79% 5,458,199
2014-08-01 2014-07-30 16.800 334,457 -2,600 0.79% 5,618,878
2014-07-31 2014-07-29 17.200 337,057 -6,560 0.80% 5,797,380
2014-07-30 2014-07-28 16.000 343,617 -2,500 0.81% 5,497,872
2014-07-28 2014-07-24 16.000 346,117 +2,500 0.82% 5,537,872
2014-07-25 2014-07-23 16.200 343,617 +35,400 0.81% 5,566,595
2014-07-23 2014-07-21 15.000 308,217 -500 0.73% 4,623,255
2014-07-22 2014-07-18 15.200 308,717 -3,000 0.73% 4,692,498
2014-07-18 2014-07-16 15.400 311,717 +400 0.74% 4,800,442
2014-07-16 2014-07-14 15.400 311,317 -5,000 0.74% 4,794,282
2014-07-15 2014-07-11 15.000 316,317 -3,000 0.75% 4,744,755
2014-07-14 2014-07-10 14.600 319,317 -5,000 0.76% 4,662,028
2014-07-11 2014-07-09 15.000 324,317 +120 0.77% 4,864,755
2014-07-10 2014-07-08 15.200 324,197 +500 0.77% 4,927,794
2014-07-08 2014-07-04 15.600 323,697 -10,360 0.77% 5,049,673
2014-07-07 2014-07-03 16.000 334,057 +11,000 0.79% 5,344,912
2014-07-04 2014-07-02 15.400 323,057 +5,000 0.77% 4,975,078
2014-07-03 2014-06-30 14.800 318,057 +3,000 0.75% 4,707,244
2014-07-02 2014-06-27 15.400 315,057 -3,340 0.75% 4,851,878
2014-06-30 2014-06-26 14.600 318,397 +3,100 0.75% 4,648,596
2014-06-27 2014-06-25 14.800 315,297 +1,000 0.75% 4,666,396
2014-06-26 2014-06-24 15.400 314,297 -18,500 0.74% 4,840,174
2014-06-25 2014-06-23 15.800 332,797 +19,540 0.79% 5,258,193
2014-06-24 2014-06-20 15.600 313,257 -15,480 0.74% 4,886,809
2014-06-23 2014-06-19 15.800 328,737 -10,759 0.78% 5,194,045
2014-06-18 2014-06-16 13.400 339,496 +1,200 0.80% 4,549,246
2014-06-17 2014-06-13 13.200 338,296 -3,000 0.80% 4,465,507
2014-06-16 2014-06-12 13.400 341,296 -1,000 0.81% 4,573,366
2014-06-13 2014-06-11 13.200 342,296 +1,000 0.81% 4,518,307
2014-06-12 2014-06-10 13.200 341,296 -1,360 0.81% 4,505,107
2014-06-11 2014-06-09 12.600 342,656 +1,360 0.81% 4,317,466
2014-06-10 2014-06-06 12.800 341,296 -2,500 0.81% 4,368,589
2014-06-09 2014-06-05 13.200 343,796 +2,500 0.81% 4,538,107
2014-06-04 2014-05-30 13.600 341,296 +5,000 0.81% 4,641,626
2014-06-03 2014-05-29 13.400 336,296 -1,000 0.80% 4,506,366
2014-05-30 2014-05-28 13.600 337,296 -6,900 0.80% 4,587,226
2014-05-28 2014-05-26 13.200 344,196 +1,000 0.82% 4,543,387
2014-05-27 2014-05-23 13.400 343,196 +6,400 0.81% 4,598,826
2014-05-26 2014-05-22 13.000 336,796 -3,500 0.80% 4,378,348
2014-05-23 2014-05-21 13.400 340,296 -8,560 0.81% 4,559,966
2014-05-22 2014-05-20 14.200 348,856 -1,000 0.83% 4,953,755
2014-05-21 2014-05-19 14.200 349,856 +1,100 0.83% 4,967,955
2014-05-20 2014-05-16 14.400 348,756 +7,200 0.83% 5,022,086
2014-05-19 2014-05-15 14.800 341,556 +1,260 0.81% 5,055,029
2014-05-14 2014-05-12 15.000 340,296 -5,460 0.81% 5,104,440
2014-05-13 2014-05-09 14.200 345,756 -400 0.82% 4,909,735
2014-05-12 2014-05-08 14.400 346,156 +1,340 0.82% 4,984,646
2014-05-09 2014-05-07 14.200 344,816 -2,500 0.82% 4,896,387
2014-05-08 2014-05-05 14.600 347,316 +2,180 0.82% 5,070,814
2014-05-07 2014-05-02 14.600 345,136 -10,180 0.82% 5,038,986
2014-05-05 2014-04-30 15.000 355,316 -13,200 0.84% 5,329,740
2014-05-02 2014-04-29 15.400 368,516 +1,200 0.87% 5,675,146
2014-04-30 2014-04-28 15.800 367,316 -1,020 0.87% 5,803,593
2014-04-29 2014-04-25 16.000 368,336 -22,500 0.87% 5,893,376
2014-04-28 2014-04-24 16.400 390,836 +49,960 0.93% 6,409,710
2014-04-25 2014-04-23 15.600 340,876 -8,880 0.81% 5,317,666
2014-04-24 2014-04-22 15.400 349,756 +9,320 0.83% 5,386,242
2014-04-23 2014-04-17 15.800 340,436 -6,800 0.81% 5,378,889
2014-04-22 2014-04-16 15.400 347,236 -54,420 0.82% 5,347,434
2014-04-17 2014-04-15 16.200 401,656 -470,740 0.95% 6,506,827
2014-04-16 2014-04-14 17.400 872,396 -7,560 2.14% 15,179,690
2014-04-15 2014-04-11 17.400 879,956 -9,360 2.16% 15,311,234
2014-04-14 2014-04-10 17.600 889,316 +70,100 2.19% 15,651,962
2014-04-11 2014-04-09 17.000 819,216 -116,760 2.01% 13,926,672
2014-04-10 2014-04-08 18.000 935,976 +101,320 2.30% 16,847,568
2014-04-09 2014-04-07 19.800 834,656 +620 2.05% 16,526,189
2014-04-08 2014-04-04 17.400 834,036 +71,820 2.05% 14,512,226
2014-04-07 2014-04-03 16.600 762,216 +369,560 1.87% 12,652,786
2014-04-04 2014-04-02 13.600 392,656 -720 0.96% 5,340,122
2014-04-03 2014-04-01 14.200 393,376 -20 0.97% 5,585,939
2014-04-02 2014-03-31 11.000 393,396 +5,600 0.97% 4,327,356
2014-04-01 2014-03-28 11.200 387,796 +7,500 0.95% 4,343,315
2014-03-27 2014-03-25 11.200 380,296 -5,036 0.93% 4,259,315
2014-03-24 2014-03-20 11.200 385,332 +1,520 0.95% 4,315,718
2014-03-18 2014-03-14 11.400 383,812 +3,500 0.94% 4,375,457
2014-03-17 2014-03-13 12.000 380,312 -5,000 0.93% 4,563,744
2014-03-14 2014-03-12 12.000 385,312 +4,500 0.95% 4,623,744
2014-03-13 2014-03-11 12.200 380,812 -11,500 0.94% 4,645,906
2014-03-11 2014-03-07 12.000 392,312 +4,000 0.96% 4,707,744
2014-03-10 2014-03-06 12.200 388,312 -1,000 0.95% 4,737,406
2014-03-07 2014-03-05 12.200 389,312 +10,000 0.96% 4,749,606
2014-03-06 2014-03-04 12.600 379,312 +2,200 0.93% 4,779,331
2014-03-05 2014-03-03 12.600 377,112 -2,700 0.93% 4,751,611
2014-03-04 2014-02-28 12.600 379,812 -200 0.93% 4,785,631
2014-03-03 2014-02-27 11.400 380,012 -1,000 0.93% 4,332,137
2014-02-28 2014-02-26 11.400 381,012 -4,700 0.94% 4,343,537
2014-02-27 2014-02-25 11.400 385,712 -6,500 0.95% 4,397,117
2014-02-26 2014-02-24 11.000 392,212 -5,000 0.96% 4,314,332
2014-02-25 2014-02-21 11.200 397,212 +3,500 0.98% 4,448,774
2014-02-24 2014-02-20 11.200 393,712 -8,900 0.97% 4,409,574
2014-02-21 2014-02-19 11.400 402,612 +5,160 0.99% 4,589,777
2014-02-20 2014-02-18 11.200 397,452 -500 0.98% 4,451,462
2014-02-18 2014-02-14 11.200 397,952 -3,420 0.98% 4,457,062
2014-02-14 2014-02-12 11.600 401,372 +1,500 0.99% 4,655,915
2014-02-13 2014-02-11 11.000 399,872 +460 0.98% 4,398,592
2014-02-11 2014-02-07 10.400 399,412 +4,540 0.98% 4,153,885
2014-02-06 2014-02-04 10.800 394,872 +2,500 0.97% 4,264,618
2014-02-04 2014-01-28 10.800 392,372 +2,000 0.96% 4,237,618
2014-01-27 2014-01-23 11.400 390,372 -500 0.96% 4,450,241
2014-01-20 2014-01-16 11.400 390,872 +3,000 0.96% 4,455,941
2014-01-10 2014-01-08 12.200 387,872 -400 0.95% 4,732,038
2014-01-09 2014-01-07 12.200 388,272 +500 0.95% 4,736,918
2014-01-03 2013-12-31 12.000 387,772 +3,500 0.95% 4,653,264
2013-12-30 2013-12-24 11.600 384,272 -1,000 0.94% 4,457,555
2013-12-20 2013-12-18 12.400 385,272 -1,000 0.95% 4,777,373
2013-12-17 2013-12-13 12.600 386,272 +2,500 0.95% 4,867,027
2013-12-06 2013-12-04 13.400 383,772 -5,000 0.94% 5,142,545
2013-12-04 2013-12-02 13.000 388,772 +3,500 0.96% 5,054,036
2013-12-03 2013-11-29 13.000 385,272 +4,500 0.95% 5,008,536
2013-11-22 2013-11-20 13.200 380,772 +500 0.94% 5,026,190
2013-11-20 2013-11-18 13.200 380,272 +1,809 0.93% 5,019,590
2013-11-18 2013-11-14 13.200 378,463 -30 0.93% 4,995,712
2013-11-08 2013-11-06 13.400 378,493 -2,500 0.93% 5,071,806
2013-11-07 2013-11-05 13.400 380,993 +4,000 0.94% 5,105,306
2013-11-05 2013-11-01 13.600 376,993 -3,800 0.93% 5,127,105
2013-11-04 2013-10-31 13.600 380,793 -2,000 0.94% 5,178,785
2013-11-01 2013-10-30 13.800 382,793 -320 0.94% 5,282,543
2013-10-31 2013-10-29 13.600 383,113 -3,360 0.94% 5,210,337
2013-10-30 2013-10-28 14.000 386,473 -7,200 0.95% 5,410,622
2013-10-29 2013-10-25 13.200 393,673 -5,000 0.97% 5,196,484
2013-10-28 2013-10-24 13.200 398,673 +1,000 0.98% 5,262,484
2013-10-25 2013-10-23 13.400 397,673 -7,200 0.98% 5,328,818
2013-10-23 2013-10-21 13.200 404,873 +1,000 0.99% 5,344,324
2013-10-22 2013-10-18 13.200 403,873 +4,600 0.99% 5,331,124
2013-10-21 2013-10-17 13.200 399,273 -2,500 0.98% 5,270,404
2013-10-18 2013-10-16 13.200 401,773 +2,500 0.99% 5,303,404
2013-10-17 2013-10-15 13.400 399,273 +2,500 0.98% 5,350,258
2013-10-16 2013-10-11 13.400 396,773 +1,000 0.97% 5,316,758
2013-10-15 2013-10-10 13.200 395,773 +5,500 0.97% 5,224,204
2013-10-11 2013-10-09 13.400 390,273 +2,500 0.96% 5,229,658
2013-10-10 2013-10-08 13.400 387,773 +2,500 0.95% 5,196,158
2013-10-08 2013-10-04 13.400 385,273 -10 0.95% 5,162,658
2013-10-03 2013-09-30 13.400 385,283 -3,500 0.95% 5,162,792
2013-09-30 2013-09-26 13.200 388,783 +15,000 0.96% 5,131,936
2013-09-27 2013-09-25 13.400 373,783 +5,000 0.92% 5,008,692
2013-09-26 2013-09-24 13.400 368,783 +2,580 0.91% 4,941,692
2013-09-25 2013-09-23 13.400 366,203 +2,500 0.90% 4,907,120
2013-09-24 2013-09-19 13.800 363,703 +3,000 0.89% 5,019,101
2013-09-23 2013-09-18 13.400 360,703 +6,440 0.89% 4,833,420
2013-09-19 2013-09-17 13.400 354,263 +10,000 0.87% 4,747,124
2013-09-18 2013-09-16 13.600 344,263 +7,160 0.85% 4,681,977
2013-09-17 2013-09-13 13.600 337,103 -1,000 0.83% 4,584,601
2013-09-16 2013-09-12 14.200 338,103 +17,500 0.83% 4,801,063
2013-09-13 2013-09-11 13.400 320,603 +12,560 0.79% 4,296,080
2013-09-12 2013-09-10 13.600 308,043 +2,500 0.76% 4,189,385
2013-09-11 2013-09-09 13.400 305,543 +1,000 0.75% 4,094,276
2013-09-09 2013-09-05 13.600 304,543 +500 0.75% 4,141,785
2013-09-06 2013-09-04 13.400 304,043 -3,000 0.75% 4,074,176
2013-09-04 2013-09-02 13.600 307,043 -2,000 0.75% 4,175,785
2013-09-03 2013-08-30 13.400 309,043 +4,000 0.76% 4,141,176
2013-08-29 2013-08-27 13.400 305,043 +1,500 0.75% 4,087,576
2013-08-26 2013-08-22 13.600 303,543 +5,500 0.75% 4,128,185
2013-08-22 2013-08-20 13.600 298,043 -500 0.73% 4,053,385
2013-08-21 2013-08-19 13.800 298,543 -40 0.73% 4,119,893
2013-08-20 2013-08-16 13.800 298,583 +8,800 0.73% 4,120,445
2013-08-19 2013-08-15 14.000 289,783 +18,700 0.71% 4,056,962
2013-08-15 2013-08-12 14.400 271,083 -1,940 0.67% 3,903,595
2013-08-13 2013-08-09 14.000 273,023 -500 0.67% 3,822,322
2013-08-12 2013-08-08 14.000 273,523 -20 0.67% 3,829,322
2013-08-09 2013-08-07 14.200 273,543 +20 0.68% 3,884,311
2013-08-06 2013-08-02 14.200 273,523 -8,380 0.68% 3,884,027
2013-08-05 2013-08-01 14.000 281,903 -500 0.71% 3,946,642
2013-08-02 2013-07-31 14.000 282,403 +1,460 0.71% 3,953,642
2013-08-01 2013-07-30 14.800 280,943 +440 0.70% 4,157,956
2013-07-31 2013-07-29 14.600 280,503 +300 0.70% 4,095,344
2013-07-30 2013-07-26 14.800 280,203 +5,000 0.70% 4,147,004
2013-07-29 2013-07-25 14.200 275,203 -2,000 0.69% 3,907,883
2013-07-26 2013-07-24 14.000 277,203 +2,000 0.69% 3,880,842
2013-07-23 2013-07-19 14.200 275,203 -2,020 0.69% 3,907,883
2013-07-22 2013-07-18 13.600 277,223 +3,500 0.69% 3,770,233
2013-07-19 2013-07-17 13.800 273,723 -3,500 0.68% 3,777,377
2013-07-15 2013-07-11 13.800 277,223 -2 0.69% 3,825,677
2013-07-10 2013-07-08 13.400 277,225 -300 0.69% 3,714,815
2013-07-04 2013-07-02 14.000 277,525 +3,499 0.69% 3,885,350
2013-07-03 2013-06-28 14.000 274,026 -3,000 0.69% 3,836,364
2013-07-02 2013-06-27 14.000 277,026 -1,000 0.69% 3,878,364
2013-06-28 2013-06-26 14.000 278,026 +2,500 0.70% 3,892,364
2013-06-27 2013-06-25 14.000 275,526 -7,980 0.69% 3,857,364
2013-06-26 2013-06-24 14.200 283,506 +2,500 0.71% 4,025,785
2013-06-25 2013-06-21 15.000 281,006 -4,900 0.70% 4,215,090
2013-06-24 2013-06-20 14.600 285,906 +880 0.72% 4,174,228
2013-06-21 2013-06-19 14.600 285,026 +2,500 0.71% 4,161,380
2013-06-20 2013-06-18 14.800 282,526 -12,000 0.71% 4,181,385
2013-06-19 2013-06-17 14.600 294,526 -4,360 0.74% 4,300,080
2013-06-18 2013-06-14 14.800 298,886 +2,000 0.75% 4,423,513
2013-06-17 2013-06-13 14.800 296,886 -6,060 0.74% 4,393,913
2013-06-14 2013-06-11 15.400 302,946 -3,000 0.76% 4,665,368
2013-06-13 2013-06-10 15.800 305,946 -800 0.77% 4,833,947
2013-06-07 2013-06-05 15.800 306,746 -2,680 0.77% 4,846,587
2013-06-06 2013-06-04 15.800 309,426 +31,000 0.77% 4,888,931
2013-06-05 2013-06-03 14.400 278,426 +1,500 0.70% 4,009,334
2013-06-03 2013-05-30 14.400 276,926 -7,500 0.69% 3,987,734
2013-05-31 2013-05-29 14.400 284,426 +8,500 0.71% 4,095,734
2013-05-27 2013-05-23 14.200 275,926 +2,000 0.69% 3,918,149
2013-05-24 2013-05-22 14.800 273,926 -3,000 0.69% 4,054,105
2013-05-23 2013-05-21 15.200 276,926 -2,860 0.69% 4,209,275
2013-05-22 2013-05-20 15.000 279,786 -3,560 0.70% 4,196,790
2013-05-20 2013-05-15 15.000 283,346 +5,000 0.71% 4,250,190
2013-05-15 2013-05-13 15.600 278,346 -9,480 0.70% 4,342,198
2013-05-14 2013-05-10 15.800 287,826 +11,220 0.72% 4,547,651
2013-05-13 2013-05-09 14.400 276,606 -2,960 0.69% 3,983,126
2013-05-10 2013-05-08 14.800 279,566 -2,940 0.70% 4,137,577
2013-05-09 2013-05-07 13.400 282,506 +2,500 0.71% 3,785,580
2013-05-07 2013-05-03 13.200 280,006 +1,600 0.70% 3,696,079
2013-05-06 2013-05-02 12.800 278,406 -146,000 0.70% 3,563,597
2013-05-02 2013-04-29 13.000 424,406 +500 1.06% 5,517,278
2013-04-30 2013-04-26 13.000 423,906 -2,500 1.06% 5,510,778
2013-04-29 2013-04-25 13.200 426,406 +3,500 1.07% 5,628,559
2013-04-26 2013-04-24 13.200 422,906 +500 1.06% 5,582,359
2013-04-22 2013-04-18 13.800 422,406 +1,040 1.06% 5,829,203
2013-04-17 2013-04-15 13.800 421,366 +500 1.05% 5,814,851
2013-04-12 2013-04-10 13.800 420,866 +3,300 1.05% 5,807,951
2013-04-11 2013-04-09 13.800 417,566 +900 1.04% 5,762,411
2013-04-10 2013-04-08 13.400 416,666 +800 1.04% 5,583,324
2013-04-09 2013-04-05 14.000 415,866 -5,500 1.04% 5,822,124
2013-04-05 2013-04-02 14.800 421,366 -300 1.05% 6,236,217
2013-04-02 2013-03-27 15.600 421,666 +700 1.05% 6,577,990
2013-03-28 2013-03-26 15.800 420,966 -1,260 1.05% 6,651,263
2013-03-27 2013-03-25 16.000 422,226 -11,280 1.06% 6,755,616
2013-03-26 2013-03-22 16.400 433,506 +3,380 1.08% 7,109,498
2013-03-25 2013-03-21 15.000 430,126 +800 1.08% 6,451,890
2013-03-22 2013-03-20 15.200 429,326 -20 1.07% 6,525,755
2013-03-20 2013-03-18 14.800 429,346 -500 1.07% 6,354,321
2013-03-18 2013-03-14 15.200 429,846 +40 1.08% 6,533,659
2013-03-15 2013-03-13 15.200 429,806 +6,500 1.08% 6,533,051
2013-03-14 2013-03-12 15.800 423,306 -1,100 1.06% 6,688,235
2013-03-13 2013-03-11 16.000 424,406 +1,900 1.06% 6,790,496
2013-03-08 2013-03-06 15.600 422,506 -3,860 1.06% 6,591,094
2013-03-07 2013-03-05 16.200 426,366 +3,100 1.07% 6,907,129
2013-03-06 2013-03-04 16.400 423,266 +3,540 1.06% 6,941,562
2013-03-05 2013-03-01 16.400 419,726 +12,620 1.05% 6,883,506
2013-03-04 2013-02-28 17.600 407,106 -2,000 1.02% 7,165,066
2013-03-01 2013-02-27 17.000 409,106 -5,480 1.02% 6,954,802
2013-02-28 2013-02-26 16.800 414,586 -5,500 1.04% 6,965,045
2013-02-27 2013-02-25 17.400 420,086 +1,000 1.06% 7,309,496
2013-02-26 2013-02-22 17.600 419,086 +5,000 1.06% 7,375,914
2013-02-25 2013-02-21 17.600 414,086 +12,260 1.09% 7,287,914
2013-02-22 2013-02-20 18.400 401,826 +500 1.06% 7,393,598
2013-02-21 2013-02-19 18.200 401,326 -10,320 1.07% 7,304,133
2013-02-20 2013-02-18 18.600 411,646 +2,600 1.11% 7,656,616
2013-02-19 2013-02-15 18.000 409,046 +11,320 1.15% 7,362,828
2013-02-18 2013-02-14 18.800 397,726 +6,800 1.12% 7,477,249
2013-02-15 2013-02-08 18.800 390,926 +4,480 1.11% 7,349,409
2013-02-14 2013-02-07 18.600 386,446 +41,160 1.14% 7,187,896
2013-02-08 2013-02-06 19.400 345,286 +6,040 1.02% 6,698,548
2013-02-07 2013-02-05 19.200 339,246 +37,580 1.03% 6,513,523
2013-02-06 2013-02-04 20.200 301,666 -500 0.96% 6,093,653
2013-02-05 2013-02-01 19.800 302,166 +19,400 0.97% 5,982,887
2013-02-04 2013-01-31 20.400 282,766 +25,360 0.93% 5,768,426
2013-02-01 2013-01-30 20.800 257,406 +2,000 0.86% 5,354,045
2013-01-31 2013-01-29 21.000 255,406 +31,860 0.89% 5,363,526
2013-01-30 2013-01-28 22.200 223,546 -610 0.78% 4,962,721
2013-01-29 2013-01-25 19.600 224,156 +21,980 0.80% 4,393,458
2013-01-28 2013-01-24 21.000 202,176 -5,800 0.76% 4,245,696
2013-01-25 2013-01-23 21.000 207,976 +19,000 0.78% 4,367,496
2013-01-24 2013-01-22 22.200 188,976 -14,900 0.75% 4,195,267
2013-01-23 2013-01-21 22.400 203,876 -12,240 0.81% 4,566,822
2013-01-22 2013-01-18 21.800 216,116 +37,240 0.90% 4,711,329
2013-01-21 2013-01-17 23.400 178,876 -3,200 0.74% 4,185,698
2013-01-18 2013-01-16 23.400 182,076 -500 0.77% 4,260,578
2013-01-17 2013-01-15 24.000 182,576 -1,200 0.81% 4,381,824
2013-01-16 2013-01-14 24.000 183,776 -10,880 0.85% 4,410,624
2013-01-15 2013-01-11 24.400 194,656 +3,580 0.91% 4,749,606
2013-01-14 2013-01-10 26.200 191,076 -17,600 0.90% 5,006,191
2013-01-11 2013-01-09 26.600 208,676 -8,600 0.98% 5,550,782
2013-01-10 2013-01-08 25.600 217,276 +39,680 1.06% 5,562,266
2013-01-09 2013-01-07 24.800 177,596 +29,660 0.90% 4,404,381
2013-01-08 2013-01-04 23.600 147,936 +9,980 0.76% 3,491,290
2013-01-07 2013-01-03 23.600 137,956 -1,740 0.71% 3,255,762
2013-01-04 2013-01-02 23.800 139,696 +19,740 0.74% 3,324,765
2013-01-03 2012-12-31 22.600 119,956 +3,320 0.64% 2,711,006
2013-01-02 2012-12-27 23.600 116,636 -1,820 0.63% 2,752,610
2012-12-28 2012-12-24 24.200 118,456 -3,680 0.64% 2,866,635
2012-12-21 2012-12-19 23.200 122,136 +7,080 0.68% 2,833,555
2012-12-20 2012-12-18 23.200 115,056 +1,780 0.64% 2,669,299
2012-12-19 2012-12-17 25.200 113,276 -4,600 0.63% 2,854,555
2012-12-18 2012-12-14 25.000 117,876 +380 0.66% 2,946,900
2012-12-17 2012-12-13 24.400 117,496 -27,680 0.66% 2,866,902
2012-12-14 2012-12-12 20.800 145,176 -10,780 0.81% 3,019,661
2012-12-13 2012-12-11 19.000 155,956 -21,360 0.87% 2,963,164
2012-12-12 2012-12-10 16.600 177,316 +3,100 0.99% 2,943,446
2012-12-11 2012-12-07 16.800 174,216 +900 0.98% 2,926,829
2012-12-07 2012-12-05 16.800 173,316 -500 0.97% 2,911,709
2012-12-04 2012-11-30 16.600 173,816 -3,080 1.01% 2,885,346
2012-12-03 2012-11-29 16.000 176,896 +17,500 1.02% 2,830,336
2012-11-30 2012-11-28 16.400 159,396 +24,100 0.92% 2,614,094
2012-11-29 2012-11-27 17.400 135,296 +1,500 0.78% 2,354,150
2012-11-28 2012-11-26 17.600 133,796 +21,500 0.77% 2,354,810
2012-11-26 2012-11-22 18.200 112,296 +1,300 0.65% 2,043,787
2012-11-23 2012-11-21 18.000 110,996 +2,500 0.64% 1,997,928
2012-11-22 2012-11-20 17.800 108,496 +6,000 0.63% 1,931,229
2012-11-20 2012-11-16 18.200 102,496 +600 0.59% 1,865,427
2012-11-15 2012-11-13 18.800 101,896 -5,000 0.59% 1,915,645
2012-11-13 2012-11-09 19.600 106,896 -900 0.62% 2,095,162
2012-11-12 2012-11-08 19.400 107,796 +486 0.62% 2,091,242
2012-11-09 2012-11-07 19.800 107,310 +500 0.62% 2,124,738
2012-11-08 2012-11-06 19.800 106,810 +500 0.62% 2,114,838
2012-11-07 2012-11-05 19.600 106,310 +1,000 0.62% 2,083,676
2012-11-06 2012-11-02 19.200 105,310 +500 0.61% 2,021,952
2012-11-05 2012-11-01 18.600 104,810 -1,000 0.63% 1,949,466
2012-11-02 2012-10-31 18.400 105,810 +500 0.63% 1,946,904
2012-11-01 2012-10-30 18.000 105,310 -49,000 0.63% 1,895,580
2012-10-31 2012-10-29 18.600 154,310 -18,180 0.92% 2,870,166
2012-10-30 2012-10-26 18.600 172,490 -39,100 1.03% 3,208,314
2012-10-29 2012-10-25 20.200 211,590 +4,080 1.27% 4,274,118
2012-10-26 2012-10-24 19.000 207,510 -50,500 1.24% 3,942,690
2012-10-25 2012-10-22 18.600 258,010 -1,220 1.54% 4,798,986
2012-10-24 2012-10-19 17.200 259,230 +29,720 1.55% 4,458,756
2012-10-22 2012-10-18 16.400 229,510 -3,500 1.37% 3,763,964
2012-10-19 2012-10-17 16.200 233,010 +1,800 1.39% 3,774,762
2012-10-17 2012-10-15 16.200 231,210 +5,000 1.38% 3,745,602
2012-10-15 2012-10-11 15.800 226,210 -10,000 1.35% 3,574,118
2012-10-10 2012-10-08 16.000 236,210 -17,500 1.41% 3,779,360
2012-10-08 2012-10-04 16.400 253,710 +3,700 1.52% 4,160,844
2012-10-04 2012-09-28 16.800 250,010 -5,020 1.50% 4,200,168
2012-10-03 2012-09-27 16.600 255,030 +500 1.53% 4,233,498
2012-09-28 2012-09-26 16.600 254,530 -3,000 1.59% 4,225,198
2012-09-26 2012-09-24 16.600 257,530 +4,000 1.61% 4,274,998
2012-09-25 2012-09-21 16.600 253,530 -1,900 1.59% 4,208,598
2012-09-24 2012-09-20 16.200 255,430 -17,000 1.60% 4,137,966
2012-09-21 2012-09-19 17.400 272,430 -7,740 1.70% 4,740,282
2012-09-20 2012-09-18 17.400 280,170 -2,000 1.75% 4,874,958
2012-09-18 2012-09-14 18.000 282,170 +18,080 1.76% 5,079,060
2012-09-17 2012-09-13 17.200 264,090 -4,260 1.65% 4,542,348
2012-09-14 2012-09-12 17.400 268,350 -1,000 1.68% 4,669,290
2012-09-10 2012-09-06 17.000 269,350 -500 1.68% 4,578,950
2012-09-07 2012-09-05 16.200 269,850 +18,880 1.69% 4,371,570
2012-09-06 2012-09-04 16.600 250,970 +400 1.57% 4,166,102
2012-09-04 2012-08-31 16.400 250,570 -1,000 1.57% 4,109,348
2012-09-03 2012-08-30 16.400 251,570 +20,300 1.57% 4,125,748
2012-08-31 2012-08-29 17.000 231,270 +500 1.45% 3,931,590
2012-08-30 2012-08-28 17.800 230,770 -2,000 1.44% 4,107,706
2012-08-29 2012-08-27 17.000 232,770 +500 1.50% 3,957,090
2012-08-28 2012-08-24 17.600 232,270 +22,480 1.49% 4,087,952
2012-08-27 2012-08-23 18.600 209,790 +510 1.35% 3,902,094
2012-08-24 2012-08-22 18.400 209,280 +17,700 1.39% 3,850,752
2012-08-23 2012-08-21 19.400 191,580 +7,500 1.31% 3,716,652
2012-08-22 2012-08-20 20.200 184,080 +5,400 1.26% 3,718,416
2012-08-21 2012-08-17 20.000 178,680 +4,560 1.27% 3,573,600
2012-08-20 2012-08-16 20.200 174,120 +11,500 1.23% 3,517,224
2012-08-17 2012-08-15 19.200 162,620 -6,580 1.19% 3,122,304
2012-08-16 2012-08-14 19.400 169,200 -9,920 1.24% 3,282,480
2012-08-15 2012-08-13 19.400 179,120 +1,000 1.32% 3,474,928
2012-08-14 2012-08-10 19.400 178,120 +800 1.31% 3,455,528
2012-08-13 2012-08-09 19.400 177,320 +9,500 1.30% 3,440,008
2012-08-10 2012-08-08 19.200 167,820 +20,010 1.23% 3,222,144
2012-08-09 2012-08-07 19.800 147,810 +15,060 1.09% 2,926,638
2012-08-08 2012-08-06 19.600 132,750 +17,040 0.97% 2,601,900
2012-08-07 2012-08-03 19.200 115,710 +15,500 0.85% 2,221,632
2012-08-06 2012-08-02 20.200 100,210 -3,500 0.76% 2,024,242
2012-08-03 2012-08-01 20.200 103,710 +10,000 0.79% 2,094,942
2012-08-02 2012-07-31 19.800 93,710 -21,000 0.71% 1,855,458
2012-08-01 2012-07-30 20.400 114,710 -1,600 0.87% 2,340,084
2012-07-31 2012-07-27 21.400 116,310 -3,400 0.92% 2,489,034
2012-07-30 2012-07-26 19.800 119,710 -2,200 0.95% 2,370,258
2012-07-27 2012-07-25 19.200 121,910 +35,900 0.97% 2,340,672
2012-07-26 2012-07-24 20.000 86,010 +3,200 0.68% 1,720,200
2012-07-25 2012-07-23 21.000 82,810 -11,000 0.66% 1,739,010
2012-07-24 2012-07-20 22.400 93,810 -2,540 0.74% 2,101,344
2012-07-23 2012-07-19 24.200 96,350 -2,740 0.79% 2,331,670
2012-07-19 2012-07-17 26.800 99,090 +6,300 0.83% 2,655,612
2012-07-18 2012-07-16 26.000 92,790 +14,000 0.77% 2,412,540
2012-07-17 2012-07-13 24.000 78,790 +1,000 0.68% 1,890,960
2012-07-16 2012-07-12 23.800 77,790 -800 0.67% 1,851,402
2012-07-13 2012-07-11 25.600 78,590 +180 0.68% 2,011,904
2012-07-12 2012-07-10 26.800 78,410 -500 0.68% 2,101,388
2012-07-11 2012-07-09 26.800 78,910 -760 0.68% 2,114,788
2012-07-09 2012-07-05 28.000 79,670 -20 0.69% 2,230,760
2012-07-06 2012-07-04 27.800 79,690 -200 0.69% 2,215,382
2012-07-05 2012-07-03 27.800 79,890 +10,000 0.69% 2,220,942
2012-07-04 2012-06-29 26.200 69,890 -1,000 0.60% 1,831,118
2012-07-03 2012-06-28 25.000 70,890 -33,660 0.61% 1,772,250
2012-06-29 2012-06-27 26.600 104,550 +15,460 0.90% 2,781,030
2012-06-28 2012-06-26 25.000 89,090 +26,580 0.77% 2,227,250
2012-06-27 2012-06-25 23.200 62,510 -16,000 0.54% 1,450,232
2012-06-26 2012-06-22 21.600 78,510 -740 0.68% 1,695,816
2012-06-25 2012-06-21 22.400 79,250 +440 0.68% 1,775,200
2012-06-22 2012-06-20 23.000 78,810 +7,740 0.68% 1,812,630
2012-06-21 2012-06-19 21.000 71,070 -110 0.61% 1,492,470
2012-06-20 2012-06-18 21.000 71,180 +700 0.61% 1,494,780
2012-06-19 2012-06-15 20.600 70,480 -5,980 0.61% 1,451,888
2012-06-18 2012-06-14 19.400 76,460 +1,500 0.66% 1,483,324
2012-06-13 2012-06-11 19.800 74,960 +900 0.65% 1,484,208
2012-06-12 2012-06-08 19.200 74,060 -2,500 0.64% 1,421,952
2012-06-11 2012-06-07 19.800 76,560 +4,420 0.66% 1,515,888
2012-06-08 2012-06-06 19.800 72,140 +200 0.62% 1,428,372
2012-06-07 2012-06-05 19.800 71,940 -3,500 0.62% 1,424,412
2012-06-06 2012-06-04 19.400 75,440 +3,500 0.65% 1,463,536
2012-06-01 2012-05-30 20.200 71,940 +280 0.62% 1,453,188
2012-05-31 2012-05-29 21.200 71,660 -3,100 0.62% 1,519,192
2012-05-30 2012-05-28 19.400 74,760 +2,320 0.65% 1,450,344
2012-05-29 2012-05-25 19.600 72,440 +480 0.63% 1,419,824
2012-05-25 2012-05-23 21.000 71,960 +7,200 0.62% 1,511,160
2012-05-24 2012-05-22 21.000 64,760 -1,000 0.56% 1,359,960
2012-05-17 2012-05-15 17.400 65,760 +600 0.57% 1,144,224
2012-05-15 2012-05-11 18.200 65,160 -600 0.56% 1,185,912
2012-05-11 2012-05-09 20.800 65,760 -3,600 0.57% 1,367,808
2012-05-10 2012-05-08 21.200 69,360 -1,000 0.63% 1,470,432
2012-05-09 2012-05-07 21.800 70,360 +1,200 0.63% 1,533,848
2012-05-08 2012-05-04 23.200 69,160 +5,000 0.65% 1,604,512
2012-05-07 2012-05-03 24.600 64,160 +560 0.60% 1,578,336
2012-05-04 2012-05-02 25.400 63,600 -100 0.61% 1,615,440
2012-05-03 2012-04-30 25.000 63,700 +5,560 0.64% 1,592,500
2012-05-02 2012-04-27 25.000 58,140 +13,800 0.61% 1,453,500
2012-04-26 2012-04-24 25.200 44,340 -800 0.49% 1,117,368
2012-04-25 2012-04-23 27.600 45,140 +1,360 0.50% 1,245,864
2012-04-24 2012-04-20 29.800 43,780 +2,700 0.48% 1,304,644
2012-04-23 2012-04-19 30.800 41,080 +200 0.45% 1,265,264
2012-04-20 2012-04-18 34.000 40,880 -1,760 0.49% 1,389,920
2012-04-19 2012-04-17 31.800 42,640 +660 0.54% 1,355,952
2012-04-18 2012-04-16 29.400 41,980 +2,000 0.53% 1,234,212
2012-04-17 2012-04-13 32.200 39,980 +600 0.50% 1,287,356
2012-04-16 2012-04-12 33.800 39,380 +2,500 0.52% 1,331,044
2012-04-13 2012-04-11 35.000 36,880 +200 0.49% 1,290,800
2012-04-12 2012-04-10 36.400 36,680 +840 0.51% 1,335,152
2012-04-11 2012-04-05 38.600 35,840 -2,500 0.49% 1,383,424
2012-04-10 2012-04-03 37.800 38,340 -2,960 0.55% 1,449,252
2012-04-05 2012-04-02 38.000 41,300 +700 0.60% 1,569,400
2012-04-03 2012-03-30 39.600 40,600 +2,960 0.59% 1,607,760
2012-04-02 2012-03-29 36.200 37,640 -240 0.54% 1,362,568
2012-03-30 2012-03-28 36.800 37,880 +560 0.60% 1,393,984
2012-03-29 2012-03-27 38.800 37,320 +600 0.59% 1,448,016
2012-03-27 2012-03-23 38.600 36,720 +2,600 0.61% 1,417,392
2012-03-26 2012-03-22 42.400 34,120 +400 0.57% 1,446,688
2012-03-23 2012-03-21 44.200 33,720 +200 0.56% 1,490,424
2012-03-22 2012-03-20 48.200 33,520 -320 0.58% 1,615,664
2012-03-20 2012-03-16 56.000 33,840 +260 0.63% 1,895,040
2012-03-19 2012-03-15 53.000 33,580 -1,500 0.65% 1,779,740
2012-03-16 2012-03-14 58.000 35,080 +3,700 0.71% 2,034,640
2012-03-15 2012-03-13 61.000 31,380 -13,120 0.66% 1,914,180
2012-03-14 2012-03-12 62.000 44,500 +2,484 0.96% 2,759,000
2012-03-13 2012-03-09 70.000 42,016 -4,580 0.91% 2,941,120
2012-03-12 2012-03-08 70.000 46,596 +6,040 1.10% 3,261,720
2012-03-09 2012-03-07 72.000 40,556 +7,200 0.96% 2,920,032
2012-03-08 2012-03-06 76.000 33,356 +10,820 0.79% 2,535,056
2012-03-07 2012-03-05 81.000 22,536 -6,900 0.53% 1,825,416
2012-03-06 2012-03-02 75.000 29,436 +6,840 0.70% 2,207,700
2012-03-05 2012-03-01 74.000 22,596 -5,100 0.53% 1,672,104
2012-03-02 2012-02-29 75.000 27,696 +4,920 0.65% 2,077,200
2012-03-01 2012-02-28 70.000 22,776 +820 0.54% 1,594,320
2012-02-29 2012-02-27 74.000 21,956 +1,100 0.52% 1,624,744
2012-02-28 2012-02-24 79.000 20,856 +280 0.49% 1,647,624
2012-02-27 2012-02-23 80.000 20,576 -1,500 0.49% 1,646,080
2012-02-24 2012-02-22 80.000 22,076 +1,400 0.52% 1,766,080
2012-02-23 2012-02-21 82.000 20,676 -460 0.55% 1,695,432
2012-02-22 2012-02-20 80.000 21,136 -600 0.59% 1,690,880
2012-02-21 2012-02-17 79.000 21,736 +200 0.61% 1,717,144
2012-02-20 2012-02-16 83.000 21,536 +400 0.60% 1,787,488
2012-02-17 2012-02-15 86.000 21,136 -320 0.62% 1,817,696
2012-02-16 2012-02-14 90.000 21,456 -10,020 0.63% 1,931,040
2012-02-15 2012-02-13 82.000 31,476 +13,300 1.00% 2,581,032
2012-02-14 2012-02-10 82.000 18,176 -10,300 0.60% 1,490,432
2012-02-13 2012-02-09 89.000 28,476 -14,700 0.95% 2,534,364
2012-02-10 2012-02-08 86.000 43,176 +17,220 1.44% 3,713,136
2012-02-09 2012-02-07 93.000 25,956 -6,610 0.86% 2,413,908
2012-02-08 2012-02-06 93.000 32,566 +9,930 1.08% 3,028,638
2012-02-07 2012-02-03 65.000 22,636 +2,620 0.75% 1,471,340
2012-02-06 2012-02-02 56.000 20,016 +1,240 0.67% 1,120,896
2012-02-03 2012-02-01 56.000 18,776 -3,540 0.62% 1,051,456
2012-02-02 2012-01-31 54.000 22,316 +4,260 0.74% 1,205,064
2012-02-01 2012-01-30 52.000 18,056 -700 0.60% 938,912
2012-01-31 2012-01-27 53.000 18,756 -500 0.62% 994,068
2012-01-30 2012-01-26 54.000 19,256 -1,500 0.64% 1,039,824
2012-01-27 2012-01-20 55.000 20,756 +1,120 0.69% 1,141,580
2012-01-26 2012-01-19 55.000 19,636 -1,500 0.65% 1,079,980
2012-01-20 2012-01-18 53.000 21,136 -380 0.70% 1,120,208
2012-01-19 2012-01-17 44.400 21,516 +280 0.72% 955,310
2012-01-17 2012-01-13 45.200 21,236 -360 0.71% 959,867
2012-01-12 2012-01-10 44.000 21,596 -300 0.72% 950,224
2012-01-09 2012-01-05 46.800 21,896 -1,660 0.73% 1,024,733
2012-01-06 2012-01-04 46.800 23,556 -5,630 0.78% 1,102,421
2012-01-05 2012-01-03 47.600 29,186 -1,200 0.97% 1,389,254
2012-01-04 2011-12-30 47.400 30,386 +1,000 1.01% 1,440,296
2012-01-03 2011-12-29 46.400 29,386 +240 0.98% 1,363,510
2011-12-16 2011-12-14 49.000 29,146 +100 0.97% 1,428,154
2011-12-14 2011-12-12 50.000 29,046 +700 0.97% 1,452,300
2011-12-13 2011-12-09 50.000 28,346 +640 0.94% 1,417,300
2011-12-12 2011-12-08 51.000 27,706 +500 0.92% 1,413,006
2011-12-08 2011-12-06 50.000 27,206 -300 0.90% 1,360,300
2011-12-07 2011-12-05 50.000 27,506 +500 0.96% 1,375,300
2011-12-06 2011-12-02 50.000 27,006 +1,680 0.94% 1,350,300
2011-12-05 2011-12-01 52.000 25,326 +500 0.88% 1,316,952
2011-12-01 2011-11-29 52.000 24,826 +200 0.87% 1,290,952
2011-11-30 2011-11-28 51.000 24,626 +500 0.87% 1,255,926
2011-11-29 2011-11-25 52.000 24,126 +1,800 0.85% 1,254,552
2011-11-25 2011-11-23 53.000 22,326 +20 0.83% 1,183,278
2011-11-24 2011-11-22 62.000 22,306 +1,140 0.83% 1,382,972
2011-11-23 2011-11-21 71.000 21,166 +1,000 0.82% 1,502,786
2011-11-22 2011-11-18 76.000 20,166 +830 0.80% 1,532,616
2011-11-21 2011-11-17 79.000 19,336 +260 0.86% 1,527,544
2011-11-18 2011-11-16 84.000 19,076 +40 0.85% 1,602,384
2011-11-17 2011-11-15 94.000 19,036 +800 0.89% 1,789,384
2011-11-16 2011-11-14 98.000 18,236 +1,280 0.92% 1,787,128
2011-11-15 2011-11-11 102.000 16,956 +20 0.92% 1,729,512
2011-11-14 2011-11-10 90.000 16,936 +180 0.92% 1,524,240
2011-11-07 2011-11-03 134.000 16,756 -200 0.97% 2,245,304
2011-11-04 2011-11-02 130.000 16,956 +210 0.98% 2,204,280
2011-11-03 2011-11-01 130.000 16,746 -500 0.97% 2,176,980
2011-11-02 2011-10-31 136.000 17,246 +10 1.00% 2,345,456
2011-11-01 2011-10-28 140.000 17,236 +500 1.00% 2,413,040
2011-10-27 2011-10-25 120.000 16,736 -50 0.97% 2,008,320
2011-10-20 2011-10-18 108.000 16,786 +50 1.02% 1,812,888
2011-10-19 2011-10-17 126.000 16,736 -50 1.01% 2,108,736
2011-10-18 2011-10-14 120.000 16,786 +20 1.02% 2,014,320
2011-10-17 2011-10-13 128.000 16,766 -510 1.02% 2,146,048
2011-10-07 2011-10-04 78.000 17,276 -30 1.05% 1,347,528
2011-10-06 2011-10-03 78.000 17,306 +250 1.10% 1,349,868
2011-09-30 2011-09-27 102.000 17,056 -80 1.08% 1,739,712
2011-09-28 2011-09-26 96.000 17,136 +250 1.09% 1,645,056
2011-09-27 2011-09-23 116.000 16,886 +200 1.07% 1,958,776
2011-09-26 2011-09-22 118.000 16,686 +500 1.06% 1,968,948
2011-09-23 2011-09-21 138.000 16,186 +250 1.03% 2,233,668
2011-09-22 2011-09-20 138.000 15,936 +250 1.01% 2,199,168
2011-09-21 2011-09-19 140.000 15,686 -500 0.99% 2,196,040
2011-09-19 2011-09-15 144.000 16,186 -80 1.03% 2,330,784
2011-09-16 2011-09-14 144.000 16,266 +200 1.03% 2,342,304
2011-09-15 2011-09-12 146.000 16,066 +250 1.02% 2,345,636
2011-09-14 2011-09-09 154.000 15,816 +250 1.00% 2,435,664
2011-09-12 2011-09-08 154.000 15,566 +20 0.99% 2,397,164
2011-09-09 2011-09-07 150.000 15,546 +560 0.99% 2,331,900
2011-09-08 2011-09-06 150.000 14,986 +250 0.95% 2,247,900
2011-09-05 2011-09-01 154.000 14,736 +190 0.93% 2,269,344
2011-09-02 2011-08-31 160.000 14,546 +370 0.92% 2,327,360
2011-09-01 2011-08-30 146.000 14,176 +250 0.90% 2,069,696
2011-08-30 2011-08-26 150.000 13,926 +250 0.88% 2,088,900
2011-08-29 2011-08-25 156.000 13,676 +250 0.87% 2,133,456
2011-08-26 2011-08-24 154.000 13,426 +250 0.85% 2,067,604
2011-08-24 2011-08-22 154.000 13,176 -30 0.84% 2,029,104
2011-08-23 2011-08-19 166.000 13,206 +20 0.84% 2,192,196
2011-08-22 2011-08-18 170.000 13,186 +130 0.84% 2,241,620
2011-08-18 2011-08-16 174.000 13,056 +50 0.83% 2,271,744
2011-08-17 2011-08-15 174.000 13,006 +260 0.82% 2,263,044
2011-08-16 2011-08-12 174.000 12,746 +260 0.81% 2,217,804
2011-08-15 2011-08-11 174.000 12,486 +20 0.79% 2,172,564
2011-08-12 2011-08-10 172.000 12,466 +40 0.79% 2,144,152
2011-08-11 2011-08-09 164.000 12,426 +2,250 0.79% 2,037,864
2011-08-05 2011-08-03 202.000 10,176 -60 0.65% 2,055,552
2011-07-22 2011-07-20 212.000 10,236 -10 0.65% 2,170,032
2011-07-19 2011-07-15 220.000 10,246 +10 0.65% 2,254,120
2011-07-18 2011-07-14 210.000 10,236 -90 0.65% 2,149,560
2011-07-14 2011-07-12 204.000 10,326 -150 0.65% 2,106,504
2011-07-12 2011-07-08 218.000 10,476 +475 0.66% 2,283,768
2011-07-08 2011-07-06 224.000 10,001 -30 0.63% 2,240,224
2011-07-07 2011-07-05 232.000 10,031 +130 0.64% 2,327,192
2011-07-06 2011-07-04 202.000 9,901 +50 0.63% 2,000,002
2011-07-04 2011-06-29 206.000 9,851 -150 0.62% 2,029,306
2011-06-28 2011-06-24 196.000 10,001 +500 0.63% 1,960,196
2011-06-27 2011-06-23 186.000 9,501 +140 0.60% 1,767,186
2011-06-24 2011-06-22 208.000 9,361 +100 0.59% 1,947,088
2011-06-22 2011-06-20 196.000 9,261 -160 0.59% 1,815,156
2011-06-21 2011-06-17 202.000 9,421 -200 0.60% 1,903,042
2011-06-15 2011-06-13 226.000 9,621 -20 0.64% 2,174,346
2011-06-14 2011-06-10 222.000 9,641 +80 0.64% 2,140,302
2011-06-10 2011-06-08 248.000 9,561 -260 0.66% 2,371,128
2011-06-08 2011-06-03 254.000 9,821 -1,390 0.68% 2,494,534
2011-06-07 2011-06-02 260.000 11,211 -5,020 0.77% 2,914,860
2011-06-03 2011-06-01 266.000 16,231 -50 1.12% 4,317,446
2011-06-02 2011-05-31 264.000 16,281 +3,150 1.13% 4,298,184
2011-06-01 2011-05-30 268.000 13,131 +3,470 0.91% 3,519,108
2011-05-31 2011-05-27 260.000 9,661 -90 0.67% 2,511,860
2011-05-30 2011-05-26 268.000 9,751 +50 0.67% 2,613,268
2011-05-27 2011-05-25 286.000 9,701 -170 0.67% 2,774,486
2011-05-26 2011-05-24 278.000 9,871 +670 0.68% 2,744,138
2011-05-25 2011-05-23 256.000 9,201 -250 0.64% 2,355,456
2011-05-24 2011-05-20 278.000 9,451 +295 0.68% 2,627,378
2011-05-23 2011-05-19 298.000 9,156 -20 0.66% 2,728,488
2011-05-19 2011-05-17 310.000 9,176 -630 0.66% 2,844,560
2011-05-18 2011-05-16 350.000 9,806 -1,120 0.71% 3,432,100
2011-05-17 2011-05-13 322.000 10,926 -640 0.79% 3,518,172
2011-05-16 2011-05-12 308.000 11,566 -710 0.84% 3,562,328
2011-05-13 2011-05-11 304.000 12,276 +250 0.93% 3,731,904
2011-05-12 2011-05-09 266.000 12,026 -14,908 0.91% 3,198,916
2011-05-11 2011-05-06 240.000 26,934 +4,950 2.05% 6,464,160
2011-05-09 2011-05-05 240.000 21,984 -450 1.67% 5,276,160
2011-05-06 2011-05-04 220.000 22,434 +1,140 1.70% 4,935,480
2011-05-05 2011-05-03 212.000 21,294 -250 1.62% 4,514,328
2011-05-04 2011-04-29 224.000 21,544 -60 1.64% 4,825,856
2011-04-29 2011-04-27 232.000 21,604 -150 1.64% 5,012,128
2011-04-28 2011-04-26 236.000 21,754 +250 1.65% 5,133,944
2011-04-27 2011-04-21 238.000 21,504 -310 1.63% 5,117,952
2011-04-26 2011-04-20 242.000 21,814 +6,790 1.66% 5,278,988
2011-04-21 2011-04-19 218.000 15,024 -700 1.14% 3,275,232
2011-04-20 2011-04-18 212.000 15,724 +200 1.19% 3,333,488
2011-04-19 2011-04-15 196.000 15,524 -200 1.18% 3,042,704
2011-04-12 2011-04-08 198.000 15,724 +100 1.19% 3,113,352
2011-04-11 2011-04-07 208.000 15,624 -190 1.19% 3,249,792
2011-04-08 2011-04-06 202.000 15,814 -50 1.20% 3,194,428
2011-04-07 2011-04-04 184.000 15,864 +100 1.20% 2,918,976
2011-03-31 2011-03-29 172.000 15,764 +10 1.20% 2,711,408
2011-03-29 2011-03-25 178.000 15,754 -240 1.20% 2,804,212
2011-03-23 2011-03-21 178.000 15,994 -4 1.21% 2,846,932
2011-03-22 2011-03-18 176.000 15,998 -500 1.22% 2,815,648
2011-03-21 2011-03-17 170.000 16,498 +500 1.25% 2,804,660
2011-03-17 2011-03-15 186.000 15,998 +300 1.22% 2,975,628
2011-03-14 2011-03-10 192.000 15,698 -220 1.19% 3,014,016
2011-03-10 2011-03-08 198.000 15,918 -640 1.21% 3,151,764
2011-03-07 2011-03-03 198.000 16,558 +50 1.26% 3,278,484
2011-03-02 2011-02-28 208.000 16,508 -250 1.25% 3,433,664
2011-02-28 2011-02-24 188.000 16,758 +100 1.27% 3,150,504
2011-02-25 2011-02-23 198.000 16,658 -160 1.27% 3,298,284
2011-02-23 2011-02-21 206.000 16,818 -140 1.28% 3,464,508
2011-02-22 2011-02-18 210.000 16,958 -450 1.29% 3,561,180
2011-02-21 2011-02-17 206.000 17,408 -30 1.32% 3,586,048
2011-02-18 2011-02-16 214.000 17,438 +50 1.32% 3,731,732
2011-02-17 2011-02-15 220.000 17,388 -380 1.32% 3,825,360
2011-02-15 2011-02-11 202.000 17,768 +500 1.35% 3,589,136
2011-02-14 2011-02-10 212.000 17,268 +49 1.31% 3,660,816
2011-02-11 2011-02-09 198.000 17,219 -550 1.31% 3,409,362
2011-02-10 2011-02-08 188.000 17,769 -550 1.35% 3,340,572
2011-02-08 2011-02-02 186.000 18,319 -100 1.39% 3,407,334
2011-02-01 2011-01-28 186.000 18,419 +100 1.40% 3,425,934
2011-01-31 2011-01-27 182.000 18,319 +250 1.39% 3,334,058
2011-01-28 2011-01-26 190.000 18,069 +250 1.37% 3,433,110
2011-01-27 2011-01-25 192.000 17,819 -170 1.35% 3,421,248
2011-01-21 2011-01-19 174.000 17,989 -34 1.37% 3,130,086
2011-01-19 2011-01-17 168.000 18,023 -100 1.37% 3,027,864
2011-01-14 2011-01-12 174.000 18,123 -200 1.38% 3,153,402
2011-01-11 2011-01-07 180.000 18,323 -110 1.39% 3,298,140
2011-01-10 2011-01-06 186.000 18,433 -360 1.40% 3,428,538
2011-01-06 2011-01-04 172.000 18,793 +150 1.43% 3,232,396
2011-01-04 2010-12-31 172.000 18,643 +250 1.42% 3,206,596
2010-12-30 2010-12-28 168.000 18,393 +30 1.40% 3,090,024
2010-12-21 2010-12-17 178.000 18,363 +90 1.39% 3,268,614
2010-12-17 2010-12-15 182.000 18,273 -3,262 1.39% 3,325,686
2010-12-15 2010-12-13 188.000 21,535 +500 1.64% 4,048,580
2010-12-10 2010-12-08 192.000 21,035 -150 1.60% 4,038,720
2010-12-09 2010-12-07 192.000 21,185 +30 1.61% 4,067,520
2010-12-06 2010-12-02 204.000 21,155 -270 1.61% 4,315,620
2010-12-03 2010-12-01 198.000 21,425 -80 1.63% 4,242,150
2010-12-02 2010-11-30 198.000 21,505 +100 1.63% 4,257,990
2010-12-01 2010-11-29 196.000 21,405 +40 1.63% 4,195,380
2010-11-30 2010-11-26 186.000 21,365 +250 1.62% 3,973,890
2010-11-26 2010-11-24 204.000 21,115 -14 1.60% 4,307,460
2010-11-25 2010-11-23 208.000 21,129 -160 1.60% 4,394,832
2010-11-23 2010-11-19 214.000 21,289 +150 1.62% 4,555,846
2010-11-18 2010-11-16 218.000 21,139 -30 1.61% 4,608,302
2010-11-17 2010-11-15 230.000 21,169 +100 1.61% 4,868,870
2010-11-16 2010-11-12 228.000 21,069 +2,260 1.60% 4,803,732
2010-11-11 2010-11-09 242.000 18,809 +210 1.43% 4,551,778
2010-11-10 2010-11-08 232.000 18,599 -10 1.41% 4,314,968
2010-11-09 2010-11-05 224.000 18,609 -1 1.41% 4,168,416
2010-11-08 2010-11-04 224.000 18,610 +200 1.41% 4,168,640
2010-11-04 2010-11-02 222.000 18,410 -10 1.40% 4,087,020
2010-11-03 2010-11-01 230.000 18,420 +80 1.40% 4,236,600
2010-11-01 2010-10-28 246.000 18,340 -387 1.39% 4,511,640
2010-10-28 2010-10-26 232.000 18,727 -150 1.42% 4,344,664
2010-10-27 2010-10-25 240.000 18,877 -281 1.43% 4,530,480
2010-10-26 2010-10-22 180.000 19,158 -240 1.46% 3,448,440
2010-10-25 2010-10-21 160.000 19,398 -160 1.47% 3,103,680
2010-10-22 2010-10-20 166.000 19,558 +42 1.49% 3,246,628
2010-10-21 2010-10-19 180.000 19,516 +770 1.48% 3,512,880
2010-10-20 2010-10-18 148.000 18,746 -420 1.42% 2,774,408
2010-10-18 2010-10-14 144.000 19,166 +500 1.46% 2,759,904
2010-10-08 2010-10-06 148.000 18,666 +250 1.42% 2,762,568
2010-10-06 2010-10-04 144.000 18,416 +500 1.40% 2,651,904
2010-10-05 2010-09-30 142.000 17,916 -16 1.36% 2,544,072
2010-09-29 2010-09-27 142.000 17,932 +150 1.36% 2,546,344
2010-09-27 2010-09-22 144.000 17,782 +200 1.35% 2,560,608
2010-09-24 2010-09-21 146.000 17,582 -35 1.34% 2,566,972
2010-09-20 2010-09-16 140.000 17,617 +200 1.34% 2,466,380
2010-09-17 2010-09-15 142.000 17,417 +350 1.32% 2,473,214
2010-09-10 2010-09-08 140.000 17,067 -300 1.30% 2,389,380
2010-09-09 2010-09-07 142.000 17,367 +200 1.32% 2,466,114
2010-09-08 2010-09-06 140.000 17,167 +100 1.30% 2,403,380
2010-09-06 2010-09-02 142.000 17,067 -20 1.30% 2,423,514
2010-08-26 2010-08-24 144.000 17,087 -150 1.30% 2,460,528
2010-08-13 2010-08-11 144.000 17,237 -20 1.31% 2,482,128
2010-08-03 2010-07-30 144.000 17,257 -1 1.31% 2,485,008
2010-07-26 2010-07-22 136.000 17,258 +70 1.31% 2,347,088
2010-07-23 2010-07-21 140.000 17,188 -10 1.31% 2,406,320
2010-07-22 2010-07-20 134.000 17,198 +100 1.31% 2,304,532
2010-07-20 2010-07-16 138.000 17,098 -50 1.30% 2,359,524
2010-07-19 2010-07-15 140.000 17,148 -20 1.30% 2,400,720
2010-07-16 2010-07-14 144.000 17,168 +100 1.30% 2,472,192
2010-07-13 2010-07-09 150.000 17,068 +2,500 1.30% 2,560,200
2010-07-12 2010-07-08 148.000 14,568 +119 1.11% 2,156,064
2010-07-09 2010-07-07 148.000 14,449 -50 1.10% 2,138,452
2010-07-06 2010-07-02 138.000 14,499 -97 1.10% 2,000,862
2010-06-30 2010-06-28 146.000 14,596 +250 1.11% 2,131,016
2010-06-29 2010-06-25 146.000 14,346 +370 1.09% 2,094,516
2010-06-28 2010-06-24 158.000 13,976 +50 1.06% 2,208,208
2010-06-25 2010-06-23 176.000 13,926 +50 1.06% 2,450,976
2010-06-24 2010-06-22 196.000 13,876 +110 1.05% 2,719,696
2010-06-18 2010-06-15 158.000 13,766 -631,335 1.05% 2,175,028
2010-06-03 2010-06-01 260.000 645,101 +632,199 48.99% 167,726,260
2010-06-02 2010-05-31 260.000 12,902 +90 0.98% 3,354,520
2010-06-01 2010-05-28 260.000 12,812 +160 0.97% 3,331,120
2010-05-31 2010-05-27 260.000 12,652 -100 0.96% 3,289,520
2010-05-28 2010-05-26 240.000 12,752 +90 0.97% 3,060,480
2010-05-27 2010-05-25 250.000 12,662 -300 0.96% 3,165,500
2010-05-26 2010-05-24 260.000 12,962 -540 0.98% 3,370,120
2010-05-25 2010-05-20 260.000 13,502 +168 1.03% 3,510,520
2010-05-19 2010-05-17 300.000 13,334 -40 1.01% 4,000,200
2010-05-18 2010-05-14 310.000 13,374 +110 1.02% 4,145,940
2010-05-17 2010-05-13 310.000 13,264 +80 1.01% 4,111,840
2010-05-14 2010-05-12 330.000 13,184 -13 1.09% 4,350,720
2010-05-12 2010-05-10 310.000 13,197 +51 1.10% 4,091,070
2010-05-11 2010-05-07 310.000 13,146 +100 1.09% 4,075,260
2010-05-10 2010-05-06 320.000 13,046 +110 1.08% 4,174,720
2010-05-07 2010-05-05 340.000 12,936 +176 1.13% 4,398,240
2010-05-06 2010-05-04 360.000 12,760 +100 1.11% 4,593,600
2010-05-05 2010-05-03 370.000 12,660 -10 1.10% 4,684,200
2010-05-04 2010-04-30 380.000 12,670 -260 1.10% 4,814,600
2010-05-03 2010-04-29 380.000 12,930 +290 1.13% 4,913,400
2010-04-30 2010-04-28 370.000 12,640 +5 1.10% 4,676,800
2010-04-29 2010-04-27 360.000 12,635 -150 1.10% 4,548,600
2010-04-28 2010-04-26 380.000 12,785 +100 1.11% 4,858,300
2010-04-27 2010-04-23 390.000 12,685 +325 1.11% 4,947,150
2010-04-26 2010-04-22 390.000 12,360 -411 1.08% 4,820,400
2010-04-21 2010-04-19 410.000 12,771 -100 1.11% 5,236,110
2010-04-20 2010-04-16 420.000 12,871 +280 1.12% 5,405,820
2010-04-19 2010-04-15 430.000 12,591 +160 1.10% 5,414,130
2010-04-16 2010-04-14 420.000 12,431 -95 1.08% 5,221,020
2010-04-15 2010-04-13 420.000 12,526 +22 1.09% 5,260,920
2010-04-14 2010-04-12 420.000 12,504 -140 1.09% 5,251,680
2010-04-13 2010-04-09 430.000 12,644 +410 1.10% 5,436,920
2010-04-12 2010-04-08 430.000 12,234 -5 1.07% 5,260,620
2010-04-09 2010-04-07 430.000 12,239 -95 1.07% 5,262,770
2010-04-08 2010-04-01 430.000 12,334 -230 1.08% 5,303,620
2010-04-07 2010-03-31 410.000 12,564 +50 1.10% 5,151,240
2010-04-01 2010-03-30 420.000 12,514 +2 1.09% 5,255,880
2010-03-31 2010-03-29 410.000 12,512 -250 1.09% 5,129,920
2010-03-30 2010-03-26 410.000 12,762 -5 1.11% 5,232,420
2010-03-29 2010-03-25 420.000 12,767 -305 1.11% 5,362,140
2010-03-26 2010-03-24 420.000 13,072 -435 1.14% 5,490,240
2010-03-25 2010-03-23 410.000 13,507 +80 1.18% 5,537,870
2010-03-24 2010-03-22 420.000 13,427 +190 1.17% 5,639,340
2010-03-22 2010-03-18 430.000 13,237 +50 1.15% 5,691,910
2010-03-19 2010-03-17 440.000 13,187 -310 1.20% 5,802,280
2010-03-18 2010-03-16 450.000 13,497 +410 1.23% 6,073,650
2010-03-17 2010-03-15 420.000 13,087 -297 1.19% 5,496,540
2010-03-16 2010-03-12 410.000 13,384 +150 1.22% 5,487,440
2010-03-15 2010-03-11 420.000 13,234 +30 1.21% 5,558,280
2010-03-12 2010-03-10 410.000 13,204 +653 1.20% 5,413,640
2010-03-11 2010-03-09 430.000 12,551 +130 1.14% 5,396,930
2010-03-10 2010-03-08 460.000 12,421 -98 1.13% 5,713,660
2010-03-04 2010-03-02 440.000 12,519 -60 1.14% 5,508,360
2010-03-03 2010-03-01 450.000 12,579 +200 1.15% 5,660,550
2010-03-02 2010-02-26 450.000 12,379 +60 1.13% 5,570,550
2010-03-01 2010-02-25 450.000 12,319 -100 1.12% 5,543,550
2010-02-26 2010-02-24 490.000 12,419 +10 1.13% 6,085,310
2010-02-23 2010-02-19 520.000 12,409 -100 1.13% 6,452,680
2010-02-22 2010-02-18 540.000 12,509 +403 1.14% 6,754,860
2010-02-17 2010-02-11 500.000 12,106 +135 1.10% 6,053,000
2010-02-12 2010-02-10 490.000 11,971 -55 1.09% 5,865,790
2010-02-11 2010-02-09 460.000 12,026 +40 1.10% 5,531,960
2010-02-10 2010-02-08 410.000 11,986 +50 1.09% 4,914,260
2010-02-08 2010-02-04 420.000 11,936 +20 1.09% 5,013,120
2010-02-05 2010-02-03 420.000 11,916 -200 1.09% 5,004,720
2010-02-04 2010-02-02 420.000 12,116 +50 1.10% 5,088,720
2010-02-03 2010-02-01 410.000 12,066 +18 1.10% 4,947,060
2010-02-02 2010-01-29 410.000 12,048 +140 1.10% 4,939,680
2010-01-29 2010-01-27 420.000 11,908 -200 1.09% 5,001,360
2010-01-28 2010-01-26 430.000 12,108 -70 1.10% 5,206,440
2010-01-27 2010-01-25 440.000 12,178 +180 1.11% 5,358,320
2010-01-26 2010-01-22 440.000 11,998 -510 1.09% 5,279,120
2010-01-25 2010-01-21 440.000 12,508 +198 1.14% 5,503,520
2010-01-22 2010-01-20 450.000 12,310 +30 1.12% 5,539,500
2010-01-20 2010-01-18 460.000 12,280 -20 1.12% 5,648,800
2010-01-19 2010-01-15 470.000 12,300 +18 1.12% 5,781,000
2010-01-18 2010-01-14 460.000 12,282 -185 1.12% 5,649,720
2010-01-15 2010-01-13 450.000 12,467 -1,515 1.14% 5,610,150
2010-01-13 2010-01-11 480.000 13,982 -20 1.27% 6,711,360
2010-01-12 2010-01-08 480.000 14,002 +160 1.28% 6,720,960
2010-01-11 2010-01-07 480.000 13,842 -68 1.26% 6,644,160
2010-01-08 2010-01-06 470.000 13,910 -100 1.27% 6,537,700
2010-01-07 2010-01-05 470.000 14,010 +191 1.28% 6,584,700
2010-01-06 2010-01-04 460.000 13,819 -215 1.26% 6,356,740
2010-01-05 2009-12-31 460.000 14,034 -100 1.28% 6,455,640
2010-01-04 2009-12-29 450.000 14,134 +50 1.29% 6,360,300
2009-12-30 2009-12-28 460.000 14,084 +45 1.28% 6,478,640
2009-12-29 2009-12-24 460.000 14,039 -100 1.28% 6,457,940
2009-12-28 2009-12-22 450.000 14,139 +146 1.29% 6,362,550
2009-12-23 2009-12-21 440.000 13,993 -58 1.28% 6,156,920
2009-12-22 2009-12-18 440.000 14,051 -30 1.28% 6,182,440
2009-12-18 2009-12-16 480.000 14,081 -506 1.28% 6,758,880
2009-12-17 2009-12-15 480.000 14,587 -170 1.33% 7,001,760
2009-12-16 2009-12-14 500.000 14,757 -368 1.34% 7,378,500
2009-12-15 2009-12-11 510.000 15,125 -17 1.38% 7,713,750
2009-12-14 2009-12-10 520.000 15,142 +813 1.38% 7,873,840
2009-12-11 2009-12-09 470.000 14,329 -50 1.31% 6,734,630
2009-12-10 2009-12-08 500.000 14,379 +245 1.31% 7,189,500
2009-12-09 2009-12-07 500.000 14,134 +170 1.29% 7,067,000
2009-12-08 2009-12-04 470.000 13,964 +13 1.27% 6,563,080
2009-12-07 2009-12-03 470.000 13,951 -33 1.27% 6,556,970
2009-12-04 2009-12-02 480.000 13,984 +620 1.27% 6,712,320
2009-12-03 2009-12-01 480.000 13,364 -100 1.22% 6,414,720
2009-12-02 2009-11-30 460.000 13,464 -70 1.23% 6,193,440
2009-12-01 2009-11-27 460.000 13,534 -5 1.23% 6,225,640
2009-11-30 2009-11-26 490.000 13,539 -200 1.23% 6,634,110
2009-11-27 2009-11-25 490.000 13,739 +180 1.25% 6,732,110
2009-11-26 2009-11-24 500.000 13,559 -362 1.24% 6,779,500
2009-11-25 2009-11-23 510.000 13,921 +400 1.27% 7,099,710
2009-11-23 2009-11-19 500.000 13,521 +97 1.23% 6,760,500
2009-11-18 2009-11-16 490.000 13,424 +120 1.22% 6,577,760
2009-11-17 2009-11-13 510.000 13,304 +187 1.21% 6,785,040
2009-11-13 2009-11-11 450.000 13,117 -100 1.20% 5,902,650
2009-11-12 2009-11-10 440.000 13,217 +40 1.20% 5,815,480
2009-11-11 2009-11-09 440.000 13,177 +118 1.20% 5,797,880
2009-11-10 2009-11-06 440.000 13,059 -92 1.19% 5,745,960
2009-11-06 2009-11-04 450.000 13,151 -84 1.20% 5,917,950
2009-11-05 2009-11-03 440.000 13,235 -168 1.21% 5,823,400
2009-11-04 2009-11-02 420.000 13,403 -134 1.22% 5,629,260
2009-11-03 2009-10-30 430.000 13,537 +210 1.23% 5,820,910
2009-11-02 2009-10-29 430.000 13,327 +40 1.21% 5,730,610
2009-10-30 2009-10-28 450.000 13,287 -50 1.21% 5,979,150
2009-10-28 2009-10-23 460.000 13,337 -13 1.22% 6,135,020
2009-10-27 2009-10-22 470.000 13,350 +111 1.22% 6,274,500
2009-10-22 2009-10-20 440.000 13,239 +100 1.21% 5,825,160
2009-10-21 2009-10-19 430.000 13,139 -40 1.20% 5,649,770
2009-10-20 2009-10-16 440.000 13,179 -60 1.20% 5,798,760
2009-10-19 2009-10-15 420.000 13,239 +715 1.21% 5,560,380
2009-10-12 2009-10-08 400.000 12,524 +40 1.14% 5,009,600
2009-10-07 2009-10-05 380.000 12,484 -100 1.14% 4,743,920
2009-10-06 2009-10-02 380.000 12,584 +164 1.15% 4,781,920
2009-10-05 2009-09-30 380.000 12,420 +108 1.13% 4,719,600
2009-10-02 2009-09-29 400.000 12,312 -21 1.12% 4,924,800
2009-09-30 2009-09-28 390.000 12,333 +11 1.12% 4,809,870
2009-09-29 2009-09-25 400.000 12,322 -211 1.12% 4,928,800
2009-09-28 2009-09-24 410.000 12,533 +83 1.14% 5,138,530
2009-09-25 2009-09-23 430.000 12,450 +89 1.13% 5,353,500
2009-09-24 2009-09-22 440.000 12,361 +100 1.13% 5,438,840
2009-09-23 2009-09-21 450.000 12,261 +200 1.12% 5,517,450
2009-09-22 2009-09-18 450.000 12,061 -69 1.10% 5,427,450
2009-09-21 2009-09-17 450.000 12,130 +200 1.11% 5,458,500
2009-09-18 2009-09-16 460.000 11,930 +18 1.09% 5,487,800
2009-09-17 2009-09-15 450.000 11,912 +33 1.09% 5,360,400
2009-09-16 2009-09-14 450.000 11,879 +449 1.08% 5,345,550
2009-09-15 2009-09-11 450.000 11,430 +100 1.04% 5,143,500
2009-09-11 2009-09-09 450.000 11,330 -230 1.03% 5,098,500
2009-09-10 2009-09-08 440.000 11,560 +200 1.05% 5,086,400
2009-09-09 2009-09-07 450.000 11,360 -70 1.04% 5,112,000
2009-09-08 2009-09-04 430.000 11,430 -298 1.04% 4,914,900
2009-09-07 2009-09-03 440.000 11,728 +57 1.07% 5,160,320
2009-09-04 2009-09-02 430.000 11,671 -80 1.06% 5,018,530
2009-09-03 2009-09-01 440.000 11,751 -2 1.07% 5,170,440
2009-09-02 2009-08-31 440.000 11,753 -117 1.07% 5,171,320
2009-08-28 2009-08-26 470.000 11,870 +100 1.08% 5,578,900
2009-08-27 2009-08-25 480.000 11,770 +10 1.07% 5,649,600
2009-08-26 2009-08-24 470.000 11,760 +138 1.07% 5,527,200
2009-08-25 2009-08-21 470.000 11,622 +590 1.06% 5,462,340
2009-08-24 2009-08-20 460.000 11,032 +500 1.01% 5,074,720
2009-08-21 2009-08-19 460.000 10,532 +70 0.96% 4,844,720
2009-08-20 2009-08-18 470.000 10,462 -270 0.95% 4,917,140
2009-08-19 2009-08-17 470.000 10,732 +85 0.98% 5,044,040
2009-08-18 2009-08-14 480.000 10,647 +200 0.97% 5,110,560
2009-08-13 2009-08-11 500.000 10,447 +108 0.95% 5,223,500
2009-08-12 2009-08-10 510.000 10,339 -83 0.94% 5,272,890
2009-08-11 2009-08-07 510.000 10,422 +100 0.95% 5,315,220
2009-08-07 2009-08-05 540.000 10,322 +111 0.94% 5,573,880
2009-08-06 2009-08-04 510.000 10,211 -97 0.93% 5,207,610
2009-08-03 2009-07-30 480.000 10,308 -232 0.94% 4,947,840
2009-07-31 2009-07-29 480.000 10,540 +10 0.96% 5,059,200
2009-07-30 2009-07-28 480.000 10,530 -202 0.96% 5,054,400
2009-07-29 2009-07-27 480.000 10,732 -230 0.98% 5,151,360
2009-07-28 2009-07-24 470.000 10,962 +195 1.00% 5,152,140
2009-07-27 2009-07-23 530.000 10,767 -205 0.98% 5,706,510
2009-07-24 2009-07-22 520.000 10,972 -142 1.00% 5,705,440
2009-07-23 2009-07-21 520.000 11,114 -100 1.01% 5,779,280
2009-07-22 2009-07-20 530.000 11,214 -200 1.02% 5,943,420
2009-07-21 2009-07-17 520.000 11,414 +430 1.04% 5,935,280
2009-07-20 2009-07-16 510.000 10,984 +106 1.00% 5,601,840
2009-07-17 2009-07-15 540.000 10,878 +986 0.99% 5,874,120
2009-07-16 2009-07-14 510.000 9,892 +20 0.90% 5,044,920
2009-07-13 2009-07-09 470.000 9,872 +20 0.90% 4,639,840
2009-07-09 2009-07-07 460.000 9,852 -100 0.90% 4,531,920
2009-07-07 2009-07-03 450.000 9,952 +100 0.91% 4,478,400
2009-07-06 2009-07-02 460.000 9,852 -220 0.90% 4,531,920
2009-07-03 2009-06-30 470.000 10,072 -124 0.92% 4,733,840
2009-07-02 2009-06-29 500.000 10,196 +103 0.93% 5,098,000
2009-06-30 2009-06-26 490.000 10,093 +1 0.92% 4,945,570
2009-06-29 2009-06-25 490.000 10,092 -130 0.92% 4,945,080
2009-06-26 2009-06-24 480.000 10,222 -150 0.93% 4,906,560
2009-06-25 2009-06-23 460.000 10,372 +213 0.95% 4,771,120
2009-06-23 2009-06-19 520.000 10,159 -1,050 0.93% 5,282,680
2009-06-22 2009-06-18 530.000 11,209 +255 1.02% 5,940,770
2009-06-19 2009-06-17 520.000 10,954 -153 1.00% 5,696,080
2009-06-18 2009-06-16 520.000 11,107 -77 1.01% 5,775,640
2009-06-17 2009-06-15 560.000 11,184 +185 1.02% 6,263,040
2009-06-16 2009-06-12 590.000 10,999 +188 1.00% 6,489,410
2009-06-15 2009-06-11 600.000 10,811 -209 0.99% 6,486,600
2009-06-12 2009-06-10 610.000 11,020 +1,015 1.00% 6,722,200
2009-06-11 2009-06-09 560.000 10,005 +473 0.91% 5,602,800
2009-06-10 2009-06-08 640.000 9,532 -37 0.87% 6,100,480
2009-06-09 2009-06-05 660.000 9,569 +137 0.87% 6,315,540
2009-06-08 2009-06-04 650.000 9,432 -80 0.86% 6,130,800
2009-06-05 2009-06-03 660.000 9,512 -200 0.87% 6,277,920
2009-06-04 2009-06-02 650.000 9,712 -1,005 0.89% 6,312,800
2009-06-03 2009-06-01 690.000 10,717 +160 0.98% 7,394,730
2009-06-02 2009-05-29 670.000 10,557 +130 0.96% 7,073,190
2009-06-01 2009-05-27 680.000 10,427 +358 0.95% 7,090,360
2009-05-29 2009-05-26 650.000 10,069 -60 0.92% 6,544,850
2009-05-27 2009-05-25 650.000 10,129 +27 0.92% 6,583,850
2009-05-26 2009-05-22 640.000 10,102 -574 0.92% 6,465,280
2009-05-25 2009-05-21 690.000 10,676 +612 0.97% 7,366,440
2009-05-22 2009-05-20 630.000 10,064 +511 0.92% 6,340,320
2009-05-21 2009-05-19 590.000 9,553 -58 0.87% 5,636,270
2009-05-20 2009-05-18 570.000 9,611 +60 0.88% 5,478,270
2009-05-19 2009-05-15 570.000 9,551 -150 0.87% 5,444,070
2009-05-18 2009-05-14 560.000 9,701 -305 0.88% 5,432,560
2009-05-15 2009-05-13 570.000 10,006 +307 0.91% 5,703,420
2009-05-14 2009-05-12 570.000 9,699 +10 0.88% 5,528,430
2009-05-13 2009-05-11 570.000 9,689 -340 0.88% 5,522,730
2009-05-12 2009-05-08 560.000 10,029 +410 0.91% 5,616,240
2009-05-11 2009-05-07 570.000 9,619 +100 0.88% 5,482,830
2009-05-08 2009-05-06 590.000 9,519 +160 0.87% 5,616,210
2009-05-07 2009-05-05 540.000 9,359 +20 0.85% 5,053,860
2009-05-06 2009-05-04 530.000 9,339 -110 0.85% 4,949,670
2009-05-05 2009-04-30 510.000 9,449 +108 0.86% 4,818,990
2009-05-04 2009-04-29 510.000 9,341 -60 0.85% 4,763,910
2009-04-30 2009-04-28 440.000 9,401 -68 0.86% 4,136,440
2009-04-29 2009-04-27 490.000 9,469 +137 0.86% 4,639,810
2009-04-28 2009-04-24 560.000 9,332 -198 0.85% 5,225,920
2009-04-27 2009-04-23 570.000 9,530 -7 0.87% 5,432,100
2009-04-24 2009-04-22 560.000 9,537 -187 0.87% 5,340,720
2009-04-23 2009-04-21 570.000 9,724 +7 0.89% 5,542,680
2009-04-22 2009-04-20 600.000 9,717 +115 0.89% 5,830,200
2009-04-21 2009-04-17 590.000 9,602 -372 0.88% 5,665,180
2009-04-20 2009-04-16 590.000 9,974 +454 0.91% 5,884,660
2009-04-17 2009-04-15 620.000 9,520 +391 0.87% 5,902,400
2009-04-16 2009-04-14 490.000 9,129 -120 0.83% 4,473,210
2009-04-14 2009-04-08 450.000 9,249 +200 0.84% 4,162,050
2009-04-09 2009-04-07 450.000 9,049 -58 0.82% 4,072,050
2009-04-08 2009-04-06 430.000 9,107 -2 0.83% 3,916,010
2009-04-07 2009-04-03 420.000 9,109 +40 0.83% 3,825,780
2009-04-06 2009-04-02 430.000 9,069 -42 0.83% 3,899,670
2009-04-03 2009-04-01 380.000 9,111 +92 0.83% 3,462,180
2009-04-02 2009-03-31 380.000 9,019 -10 0.82% 3,427,220
2009-04-01 2009-03-30 380.000 9,029 +100 0.82% 3,431,020
2009-03-31 2009-03-27 390.000 8,929 -231 0.81% 3,482,310
2009-03-30 2009-03-26 370.000 9,160 +190 0.83% 3,389,200
2009-03-27 2009-03-25 370.000 8,970 -100 0.82% 3,318,900
2009-03-26 2009-03-24 370.000 9,070 +100 0.83% 3,355,900
2009-03-25 2009-03-23 380.000 8,970 -39 0.82% 3,408,600
2009-03-24 2009-03-20 360.000 9,009 +44 0.82% 3,243,240
2009-03-23 2009-03-19 370.000 8,965 -177 0.82% 3,317,050
2009-03-18 2009-03-16 350.000 9,142 -138 0.83% 3,199,700
2009-03-17 2009-03-13 320.000 9,280 +12 0.85% 2,969,600
2009-03-13 2009-03-11 310.000 9,268 +25 0.84% 2,873,080
2009-03-12 2009-03-10 320.000 9,243 +20 0.84% 2,957,760
2009-03-11 2009-03-09 320.000 9,223 -8 0.84% 2,951,360
2009-03-10 2009-03-06 320.000 9,231 -37 0.84% 2,953,920
2009-03-09 2009-03-05 330.000 9,268 +70 0.84% 3,058,440
2009-03-06 2009-03-04 340.000 9,198 +100 0.84% 3,127,320
2009-03-05 2009-03-03 330.000 9,098 -10 0.83% 3,002,340
2009-03-04 2009-03-02 350.000 9,108 -150 0.83% 3,187,800
2009-03-03 2009-02-27 370.000 9,258 -20 0.84% 3,425,460
2009-03-02 2009-02-26 380.000 9,278 -10 0.85% 3,525,640
2009-02-27 2009-02-25 370.000 9,288 +210 0.85% 3,436,560
2009-02-25 2009-02-23 380.000 9,078 -20 0.83% 3,449,640
2009-02-23 2009-02-19 400.000 9,098 -54 0.83% 3,639,200
2009-02-20 2009-02-18 410.000 9,152 -42 0.83% 3,752,320
2009-02-19 2009-02-17 390.000 9,194 +79 0.84% 3,585,660
2009-02-18 2009-02-16 420.000 9,115 +81 0.83% 3,828,300
2009-02-17 2009-02-13 420.000 9,034 +272 0.82% 3,794,280
2009-02-11 2009-02-09 370.000 8,762 -12 0.80% 3,241,940
2009-02-09 2009-02-05 380.000 8,774 -10 0.80% 3,334,120
2009-02-06 2009-02-04 380.000 8,784 +40 0.80% 3,337,920
2009-01-30 2009-01-23 370.000 8,744 +70 0.80% 3,235,280
2009-01-22 2009-01-20 390.000 8,674 -170 0.79% 3,382,860
2009-01-21 2009-01-19 360.000 8,844 +10 0.81% 3,183,840
2009-01-16 2009-01-14 380.000 8,834 +51 0.81% 3,356,920
2009-01-15 2009-01-13 380.000 8,783 -1 0.80% 3,337,540
2009-01-14 2009-01-12 390.000 8,784 -30 0.80% 3,425,760
2009-01-13 2009-01-09 400.000 8,814 +50 0.80% 3,525,600
2009-01-12 2009-01-08 410.000 8,764 -50 0.80% 3,593,240
2009-01-09 2009-01-07 440.000 8,814 +111 0.80% 3,878,160
2009-01-08 2009-01-06 420.000 8,703 -4 0.79% 3,655,260
2009-01-07 2009-01-05 420.000 8,707 -113 0.79% 3,656,940
2009-01-06 2009-01-02 360.000 8,820 +24 0.80% 3,175,200
2009-01-05 2008-12-31 360.000 8,796 -57 0.80% 3,166,560
2008-12-30 2008-12-24 350.000 8,853 +52 0.81% 3,098,550
2008-12-29 2008-12-22 370.000 8,801 -41 0.80% 3,256,370
2008-12-23 2008-12-19 370.000 8,842 -29 0.81% 3,271,540
2008-12-19 2008-12-17 370.000 8,871 +150 0.81% 3,282,270
2008-12-18 2008-12-16 390.000 8,721 -50 0.79% 3,401,190
2008-12-17 2008-12-15 400.000 8,771 +50 0.80% 3,508,400
2008-12-16 2008-12-12 380.000 8,721 +350 0.79% 3,313,980
2008-12-15 2008-12-11 360.000 8,371 -37 0.76% 3,013,560
2008-12-12 2008-12-10 330.000 8,408 -300 0.77% 2,774,640
2008-12-11 2008-12-09 330.000 8,708 +3 0.79% 2,873,640
2008-12-10 2008-12-08 310.000 8,705 -25 0.79% 2,698,550
2008-12-09 2008-12-05 310.000 8,730 -62 0.80% 2,706,300
2008-12-08 2008-12-04 300.000 8,792 +50 0.80% 2,637,600
2008-12-05 2008-12-03 300.000 8,742 +115 0.80% 2,622,600
2008-12-04 2008-12-02 300.000 8,627 -100 0.79% 2,588,100
2008-12-03 2008-12-01 300.000 8,727 -58 0.80% 2,618,100
2008-12-02 2008-11-28 300.000 8,785 +58 0.80% 2,635,500
2008-12-01 2008-11-27 300.000 8,727 -64 0.80% 2,618,100
2008-11-28 2008-11-26 300.000 8,791 +76 0.80% 2,637,300
2008-11-27 2008-11-25 300.000 8,715 -27 0.79% 2,614,500
2008-11-25 2008-11-21 300.000 8,742 -5 0.80% 2,622,600
2008-11-24 2008-11-20 290.000 8,747 -3 0.80% 2,536,630
2008-11-18 2008-11-14 320.000 8,750 +100 0.80% 2,800,000
2008-11-17 2008-11-13 310.000 8,650 -100 0.79% 2,681,500
2008-11-11 2008-11-07 300.000 8,750 +50 0.80% 2,625,000
2008-11-10 2008-11-06 280.000 8,700 -50 0.79% 2,436,000
2008-11-07 2008-11-05 260.000 8,750 +19 0.80% 2,275,000
2008-11-06 2008-11-04 260.000 8,731 +8 0.80% 2,270,060
2008-11-05 2008-11-03 260.000 8,723 -40 0.80% 2,267,980
2008-10-29 2008-10-27 200.000 8,763 -45 0.80% 1,752,600
2008-10-27 2008-10-23 210.000 8,808 -20 0.80% 1,849,680
2008-10-24 2008-10-22 230.000 8,828 +19 0.80% 2,030,440
2008-10-23 2008-10-21 250.000 8,809 -20 0.80% 2,202,250
2008-10-22 2008-10-20 260.000 8,829 +25 0.80% 2,295,540
2008-10-21 2008-10-17 260.000 8,804 -100 0.80% 2,289,040
2008-10-20 2008-10-16 270.000 8,904 -150 0.81% 2,404,080
2008-10-17 2008-10-15 290.000 9,054 -6 0.83% 2,625,660
2008-10-16 2008-10-14 300.000 9,060 -78 0.83% 2,718,000
2008-10-15 2008-10-13 310.000 9,138 -63 0.83% 2,832,780
2008-10-13 2008-10-09 350.000 9,201 +25 0.84% 3,220,350
2008-10-09 2008-10-06 380.000 9,176 -72 0.84% 3,486,880
2008-10-08 2008-10-03 390.000 9,248 +17 0.84% 3,606,720
2008-10-06 2008-10-02 390.000 9,231 +5 0.84% 3,600,090
2008-10-03 2008-09-30 390.000 9,226 -256 0.84% 3,598,140
2008-09-30 2008-09-26 390.000 9,482 +63 0.86% 3,697,980
2008-09-26 2008-09-24 410.000 9,419 +18 0.86% 3,861,790
2008-09-25 2008-09-23 390.000 9,401 -15 0.86% 3,666,390
2008-09-24 2008-09-22 390.000 9,416 +4 0.86% 3,672,240
2008-09-23 2008-09-19 390.000 9,412 -4 0.86% 3,670,680
2008-09-22 2008-09-18 400.000 9,416 +50 0.86% 3,766,400
2008-09-19 2008-09-17 390.000 9,366 -28 0.85% 3,652,740
2008-09-18 2008-09-16 420.000 9,394 -20 0.86% 3,945,480
2008-09-16 2008-09-11 440.000 9,414 +38 0.86% 4,142,160
2008-09-12 2008-09-10 470.000 9,376 -50 0.85% 4,406,720
2008-09-11 2008-09-09 480.000 9,426 +40 0.86% 4,524,480
2008-09-10 2008-09-08 500.000 9,386 -2 0.86% 4,693,000
2008-09-09 2008-09-05 490.000 9,388 -40 0.86% 4,600,120
2008-09-08 2008-09-04 490.000 9,428 +5 0.86% 4,619,720
2008-09-05 2008-09-03 500.000 9,423 -19 0.86% 4,711,500
2008-09-03 2008-09-01 510.000 9,442 +2 0.86% 4,815,420
2008-08-29 2008-08-27 520.000 9,440 +40 0.86% 4,908,800
2008-08-27 2008-08-25 470.000 9,400 -40 0.86% 4,418,000
2008-08-26 2008-08-21 460.000 9,440 +19 0.86% 4,342,400
2008-08-25 2008-08-20 470.000 9,421 +68 0.86% 4,427,870
2008-08-21 2008-08-19 480.000 9,353 -54 0.85% 4,489,440
2008-08-20 2008-08-18 490.000 9,407 +82 0.86% 4,609,430
2008-08-19 2008-08-15 510.000 9,325 -32 0.85% 4,755,750
2008-08-14 2008-08-12 540.000 9,357 -74 0.85% 5,052,780
2008-08-13 2008-08-11 550.000 9,431 +16 0.86% 5,187,050
2008-08-12 2008-08-08 590.000 9,415 -46 0.86% 5,554,850
2008-08-11 2008-08-07 630.000 9,461 -102 0.86% 5,960,430
2008-08-08 2008-08-05 660.000 9,563 -139 0.87% 6,311,580
2008-08-05 2008-08-01 690.000 9,702 +45 0.88% 6,694,380
2008-08-04 2008-07-31 690.000 9,657 +190 0.88% 6,663,330
2008-08-01 2008-07-30 700.000 9,467 -10 0.86% 6,626,900
2008-07-31 2008-07-29 690.000 9,477 -100 0.86% 6,539,130
2008-07-30 2008-07-28 700.000 9,577 +100 0.87% 6,703,900
2008-07-29 2008-07-25 700.000 9,477 +40 0.86% 6,633,900
2008-07-28 2008-07-24 700.000 9,437 -115 0.86% 6,605,900
2008-07-25 2008-07-23 710.000 9,552 +235 0.87% 6,781,920
2008-07-24 2008-07-22 690.000 9,317 -29 0.85% 6,428,730
2008-07-23 2008-07-21 690.000 9,346 -14 0.85% 6,448,740
2008-07-18 2008-07-16 700.000 9,360 +43 0.85% 6,552,000
2008-07-17 2008-07-15 720.000 9,317 +100 0.85% 6,708,240
2008-07-16 2008-07-14 760.000 9,217 +100 0.84% 7,004,920
2008-07-15 2008-07-11 770.000 9,117 -50 0.83% 7,020,090
2008-07-14 2008-07-10 750.000 9,167 +24 0.84% 6,875,250
2008-07-10 2008-07-08 750.000 9,143 -45 0.83% 6,857,250
2008-07-09 2008-07-07 760.000 9,188 +2 0.84% 6,982,880
2008-07-08 2008-07-04 740.000 9,186 -60 0.84% 6,797,640
2008-07-07 2008-07-03 730.000 9,246 -20 0.84% 6,749,580
2008-07-04 2008-07-02 740.000 9,266 +1 0.84% 6,856,840
2008-07-03 2008-06-30 750.000 9,265 +10 0.84% 6,948,750
2008-07-02 2008-06-27 740.000 9,255 +30 0.84% 6,848,700
2008-06-30 2008-06-26 760.000 9,225 +4 0.84% 7,011,000
2008-06-27 2008-06-25 760.000 9,221 -30 0.84% 7,007,960
2008-06-25 2008-06-23 750.000 9,251 +20 0.84% 6,938,250
2008-06-24 2008-06-20 820.000 9,231 -200 0.84% 7,569,420
2008-06-23 2008-06-19 850.000 9,431 +9 0.86% 8,016,350
2008-06-20 2008-06-18 880.000 9,422 +100 0.86% 8,291,360
2008-06-19 2008-06-17 900.000 9,322 -50 0.85% 8,389,800
2008-06-18 2008-06-16 890.000 9,372 +49 0.85% 8,341,080
2008-06-17 2008-06-13 900.000 9,323 -14 0.85% 8,390,700
2008-06-16 2008-06-12 910.000 9,337 -20 0.85% 8,496,670
2008-06-13 2008-06-11 920.000 9,357 +10 0.85% 8,608,440
2008-06-12 2008-06-10 950.000 9,347 +5 0.85% 8,879,650
2008-06-11 2008-06-06 980.000 9,342 -130 0.85% 9,155,160
2008-06-10 2008-06-05 1000.000 9,472 -30 0.86% 9,472,000
2008-06-05 2008-06-03 1020.000 9,502 +23 0.87% 9,692,040
2008-06-04 2008-06-02 1010.000 9,479 +29 0.86% 9,573,790
2008-06-03 2008-05-30 1070.000 9,450 +163 0.86% 10,111,500
2008-05-28 2008-05-26 920.000 9,287 +19 0.85% 8,544,040
2008-05-26 2008-05-22 960.000 9,268 +30 0.84% 8,897,280
2008-05-23 2008-05-21 950.000 9,238 -42 0.84% 8,776,100
2008-05-22 2008-05-20 960.000 9,280 +38 0.85% 8,908,800
2008-05-21 2008-05-19 980.000 9,242 +15 0.84% 9,057,160
2008-05-20 2008-05-16 980.000 9,227 -85 0.84% 9,042,460
2008-05-19 2008-05-15 970.000 9,312 +10 0.85% 9,032,640
2008-05-15 2008-05-13 990.000 9,302 -15 0.85% 9,208,980
2008-05-14 2008-05-09 990.000 9,317 +60 0.85% 9,223,830
2008-05-13 2008-05-08 1010.000 9,257 -192 0.84% 9,349,570
2008-05-09 2008-05-07 1000.000 9,449 +210 0.86% 9,449,000
2008-05-08 2008-05-06 1040.000 9,239 -456 0.84% 9,608,560
2008-05-07 2008-05-05 1010.000 9,695 +82 0.88% 9,791,950
2008-05-06 2008-05-02 960.000 9,613 +128 0.88% 9,228,480
2008-05-05 2008-04-30 960.000 9,485 +4 0.86% 9,105,600
2008-05-02 2008-04-29 980.000 9,481 -154 0.86% 9,291,380
2008-04-30 2008-04-28 1020.000 9,635 +431 0.88% 9,827,700
2008-04-29 2008-04-25 910.000 9,204 -40 0.84% 8,375,640
2008-04-28 2008-04-24 920.000 9,244 -120 0.84% 8,504,480
2008-04-25 2008-04-23 930.000 9,364 -26 0.85% 8,708,520
2008-04-24 2008-04-22 920.000 9,390 -20 0.86% 8,638,800
2008-04-22 2008-04-18 920.000 9,410 +20 0.86% 8,657,200
2008-04-21 2008-04-17 930.000 9,390 +10 0.86% 8,732,700
2008-04-18 2008-04-16 910.000 9,380 +20 0.85% 8,535,800
2008-04-17 2008-04-15 940.000 9,360 +1 0.85% 8,798,400
2008-04-15 2008-04-11 960.000 9,359 -40 0.85% 8,984,640
2008-04-14 2008-04-10 960.000 9,399 +37 0.86% 9,023,040
2008-04-11 2008-04-09 980.000 9,362 -100 0.85% 9,174,760
2008-04-09 2008-04-07 990.000 9,462 -10 0.86% 9,367,380
2008-04-08 2008-04-03 1000.000 9,472 +5 0.86% 9,472,000
2008-04-07 2008-04-02 1000.000 9,467 -10 0.86% 9,467,000
2008-04-02 2008-03-31 970.000 9,477 -10 0.86% 9,192,690
2008-04-01 2008-03-28 1000.000 9,487 -10 0.86% 9,487,000
2008-03-31 2008-03-27 960.000 9,497 -44 0.87% 9,117,120
2008-03-28 2008-03-26 960.000 9,541 -23 0.87% 9,159,360
2008-03-27 2008-03-25 930.000 9,564 -10 0.87% 8,894,520
2008-03-26 2008-03-20 900.000 9,574 -3 0.87% 8,616,600
2008-03-25 2008-03-19 940.000 9,577 +13 0.87% 9,002,380
2008-03-20 2008-03-18 900.000 9,564 -20 0.87% 8,607,600
2008-03-19 2008-03-17 950.000 9,584 -20 0.87% 9,104,800
2008-03-17 2008-03-13 1050.000 9,604 +1 0.88% 10,084,200
2008-03-14 2008-03-12 1110.000 9,603 +51 0.88% 10,659,330
2008-03-13 2008-03-11 1110.000 9,552 -220 0.87% 10,602,720
2008-03-11 2008-03-07 1150.000 9,772 -149 0.89% 11,237,800
2008-03-10 2008-03-06 1210.000 9,921 -7 0.90% 12,004,410
2008-03-07 2008-03-05 1210.000 9,928 +13 0.90% 12,012,880
2008-03-06 2008-03-04 1230.000 9,915 -40 0.90% 12,195,450
2008-03-05 2008-03-03 1280.000 9,955 -80 0.91% 12,742,400
2008-03-04 2008-02-29 1300.000 10,035 +551 0.91% 13,045,500
2008-03-03 2008-02-28 1180.000 9,484 +11 0.86% 11,191,120
2008-02-29 2008-02-27 1170.000 9,473 -42 0.86% 11,083,410
2008-02-28 2008-02-26 1150.000 9,515 -7 0.87% 10,942,250
2008-02-27 2008-02-25 1190.000 9,522 +38 0.87% 11,331,180
2008-02-26 2008-02-22 1200.000 9,484 +15 0.86% 11,380,800
2008-02-25 2008-02-21 1180.000 9,469 -20 0.86% 11,173,420
2008-02-22 2008-02-20 1230.000 9,489 +61 0.86% 11,671,470
2008-02-21 2008-02-19 1210.000 9,428 +88 0.86% 11,407,880
2008-02-20 2008-02-18 1090.000 9,340 -29 0.85% 10,180,600
2008-02-19 2008-02-15 1050.000 9,369 -10 0.85% 9,837,450
2008-02-18 2008-02-14 1050.000 9,379 -2 0.85% 9,847,950
2008-02-15 2008-02-13 1030.000 9,381 -10 0.85% 9,662,430
2008-02-14 2008-02-12 1020.000 9,391 -45 0.86% 9,578,820
2008-02-12 2008-02-06 1060.000 9,436 +255 0.86% 10,002,160
2008-02-11 2008-02-04 1040.000 9,181 -203 0.84% 9,548,240
2008-02-05 2008-02-01 1020.000 9,384 -13 0.86% 9,571,680
2008-02-04 2008-01-31 990.000 9,397 -55 0.86% 9,303,030
2008-02-01 2008-01-30 1010.000 9,452 +35 0.86% 9,546,520
2008-01-31 2008-01-29 1030.000 9,417 -4 0.86% 9,699,510
2008-01-30 2008-01-28 1010.000 9,421 +32 0.86% 9,515,210
2008-01-29 2008-01-25 1020.000 9,389 +1 0.86% 9,576,780
2008-01-28 2008-01-24 980.000 9,388 -27 0.86% 9,200,240
2008-01-25 2008-01-23 1000.000 9,415 -35 0.86% 9,415,000
2008-01-24 2008-01-22 960.000 9,450 -870 0.86% 9,072,000
2008-01-22 2008-01-18 1130.000 10,320 +39 0.94% 11,661,600
2008-01-18 2008-01-16 1150.000 10,281 +108 0.94% 11,823,150
2008-01-17 2008-01-15 1160.000 10,173 +11 0.93% 11,800,680
2008-01-15 2008-01-11 1330.000 10,162 +92 0.93% 13,515,460
2008-01-14 2008-01-10 1350.000 10,070 -10 0.92% 13,594,500
2008-01-11 2008-01-09 1370.000 10,080 +5 0.92% 13,809,600
2008-01-10 2008-01-08 1400.000 10,075 -68 0.92% 14,105,000
2008-01-09 2008-01-07 1450.000 10,143 -99 0.92% 14,707,350
2008-01-08 2008-01-04 1480.000 10,242 +285 0.93% 15,158,160
2008-01-07 2008-01-03 1270.000 9,957 +28 0.91% 12,645,390
2008-01-04 2008-01-02 1250.000 9,929 -116 0.90% 12,411,250
2008-01-03 2007-12-31 1240.000 10,045 -14 0.92% 12,455,800
2008-01-02 2007-12-27 1210.000 10,059 +28 0.92% 12,171,390
2007-12-28 2007-12-24 1280.000 10,031 -31 1.00% 12,839,680
2007-12-27 2007-12-20 1220.000 10,062 -135 1.01% 12,275,640
2007-12-21 2007-12-19 1090.000 10,197 -42 1.09% 11,114,730
2007-12-20 2007-12-18 1070.000 10,239 +4 1.10% 10,955,730
2007-12-19 2007-12-17 1100.000 10,235 +204 1.09% 11,258,500
2007-12-18 2007-12-14 1210.000 10,031 +46 1.07% 12,137,510
2007-12-17 2007-12-13 1220.000 9,985 -9 1.07% 12,181,700
2007-12-14 2007-12-12 1320.000 9,994 -1,131 1.07% 13,192,080
2007-12-13 2007-12-11 1380.000 11,125 +116 1.19% 15,352,500
2007-12-12 2007-12-10 1420.000 11,009 -160 1.18% 15,632,780
2007-12-10 2007-12-06 1400.000 11,169 -21 1.19% 15,636,600
2007-12-07 2007-12-05 1370.000 11,190 +17 1.20% 15,330,300
2007-12-06 2007-12-04 1380.000 11,173 +94 1.19% 15,418,740
2007-12-05 2007-12-03 1460.000 11,079 -120 1.18% 16,175,340
2007-12-04 2007-11-30 1390.000 11,199 -10 1.20% 15,566,610
2007-12-03 2007-11-29 1400.000 11,209 +71 1.20% 15,692,600
2007-11-30 2007-11-28 1410.000 11,138 -17 1.19% 15,704,580
2007-11-29 2007-11-27 1380.000 11,155 -190 1.48% 15,393,900
2007-11-28 2007-11-26 1400.000 11,345 -30 1.50% 15,883,000
2007-11-27 2007-11-23 1360.000 11,375 +41 1.50% 15,470,000
2007-11-26 2007-11-22 1370.000 11,334 -68 1.50% 15,527,580
2007-11-23 2007-11-21 1440.000 11,402 +12 1.51% 16,418,880
2007-11-22 2007-11-20 1480.000 11,390 -68 1.51% 16,857,200
2007-11-21 2007-11-19 1490.000 11,458 -31 1.52% 17,072,420
2007-11-20 2007-11-16 1500.000 11,489 +74 1.52% 17,233,500
2007-11-19 2007-11-15 1530.000 11,415 -95 1.51% 17,464,950
2007-11-16 2007-11-14 1530.000 11,510 +25 1.52% 17,610,300
2007-11-15 2007-11-13 1510.000 11,485 -15 1.52% 17,342,350
2007-11-14 2007-11-12 1520.000 11,500 -88 1.52% 17,480,000
2007-11-13 2007-11-09 1600.000 11,588 -35 1.53% 18,540,800
2007-11-12 2007-11-08 1610.000 11,623 +155 1.54% 18,713,030
2007-11-09 2007-11-07 1650.000 11,468 +199 1.52% 18,922,200
2007-11-08 2007-11-06 1690.000 11,269 -137 1.49% 19,044,610
2007-11-07 2007-11-05 1650.000 11,406 -34 1.51% 18,819,900
2007-11-06 2007-11-02 1690.000 11,440 +167 1.51% 19,333,600
2007-11-05 2007-11-01 1760.000 11,273 -5 1.49% 19,840,480
2007-11-02 2007-10-31 1780.000 11,278 +110 1.49% 20,074,840
2007-11-01 2007-10-30 1820.000 11,168 -68 1.48% 20,325,760
2007-10-31 2007-10-29 1890.000 11,236 +111 1.49% 21,236,040
2007-10-30 2007-10-26 1880.000 11,125 +283 1.47% 20,915,000
2007-10-29 2007-10-25 1860.000 10,842 +465 1.43% 20,166,120
2007-10-26 2007-10-24 1730.000 10,377 -7 1.37% 17,952,210
2007-10-25 2007-10-23 1670.000 10,384 +370 1.37% 17,341,280
2007-10-24 2007-10-22 1580.000 10,014 -486 1.32% 15,822,120
2007-10-23 2007-10-18 1520.000 10,500 +24 1.39% 15,960,000
2007-10-22 2007-10-17 1560.000 10,476 +122 1.39% 16,342,560
2007-10-18 2007-10-16 1500.000 10,354 -114 1.37% 15,531,000
2007-10-17 2007-10-15 1590.000 10,468 +184 1.38% 16,644,120
2007-10-16 2007-10-12 1640.000 10,284 -48 1.36% 16,865,760
2007-10-15 2007-10-11 1670.000 10,332 +38 1.37% 17,254,440
2007-10-12 2007-10-10 1690.000 10,294 +213 1.36% 17,396,860
2007-10-11 2007-10-09 1680.000 10,081 -93 1.33% 16,936,080
2007-10-10 2007-10-08 1680.000 10,174 +71 1.35% 17,092,320
2007-10-09 2007-10-05 1720.000 10,103 -16 1.34% 17,377,160
2007-10-08 2007-10-04 1720.000 10,119 -172 1.34% 17,404,680
2007-10-05 2007-10-03 1700.000 10,291 +71 1.36% 17,494,700
2007-10-04 2007-10-02 1790.000 10,220 +91 1.35% 18,293,800
2007-10-03 2007-09-28 1870.000 10,129 -131 1.34% 18,941,230
2007-10-02 2007-09-27 1740.000 10,260 -76 1.36% 17,852,400
2007-09-28 2007-09-25 1650.000 10,336 -34 1.37% 17,054,400
2007-09-27 2007-09-24 1710.000 10,370 +264 1.37% 17,732,700
2007-09-25 2007-09-21 1800.000 10,106 +20 1.34% 18,190,800
2007-09-24 2007-09-20 1920.000 10,086 +71 1.33% 19,365,120
2007-09-21 2007-09-19 1980.000 10,015 -20 1.33% 19,829,700
2007-09-20 2007-09-18 1980.000 10,035 -71 1.33% 19,869,300
2007-09-19 2007-09-17 1970.000 10,106 +38 1.34% 19,908,820
2007-09-18 2007-09-14 2010.000 10,068 -16 1.33% 20,236,680
2007-09-17 2007-09-13 1990.000 10,084 -3 1.33% 20,067,160
2007-09-14 2007-09-12 2000.000 10,087 -20 1.33% 20,174,000
2007-09-13 2007-09-11 2000.000 10,107 -57 1.34% 20,214,000
2007-09-12 2007-09-10 2000.000 10,164 +33 1.34% 20,328,000
2007-09-11 2007-09-07 2040.000 10,131 -49 1.34% 20,667,240
2007-09-10 2007-09-06 2050.000 10,180 -15 1.35% 20,869,000
2007-09-07 2007-09-05 2050.000 10,195 +23 1.35% 20,899,750
2007-09-06 2007-09-04 2080.000 10,172 +43 1.35% 21,157,760
2007-09-05 2007-09-03 2150.000 10,129 -201 1.34% 21,777,350
2007-09-04 2007-08-31 2070.000 10,330 -419 1.37% 21,383,100
2007-09-03 2007-08-30 2040.000 10,749 -88 1.42% 21,927,960
2007-08-31 2007-08-29 2000.000 10,837 +532 1.43% 21,674,000
2007-08-30 2007-08-28 2080.000 10,305 -73 1.57% 21,434,400
2007-08-29 2007-08-27 2210.000 10,378 -106 1.58% 22,935,380
2007-08-28 2007-08-24 2090.000 10,484 +664 1.60% 21,911,560
2007-08-27 2007-08-23 2010.000 9,820 +88 1.50% 19,738,200
2007-08-24 2007-08-22 2010.000 9,732 +11 1.49% 19,561,320
2007-08-23 2007-08-21 1980.000 9,721 -60 1.48% 19,247,580
2007-08-22 2007-08-20 2000.000 9,781 +30 1.49% 19,562,000
2007-08-21 2007-08-17 1950.000 9,751 -417 1.49% 19,014,450
2007-08-20 2007-08-16 2070.000 10,168 +225 1.55% 21,047,760
2007-08-17 2007-08-15 2210.000 9,943 -170 1.52% 21,974,030
2007-08-16 2007-08-14 2280.000 10,113 +7 1.54% 23,057,640
2007-08-15 2007-08-13 2260.000 10,106 -84 1.54% 22,839,560
2007-08-14 2007-08-10 2200.000 10,190 +220 1.55% 22,418,000
2007-08-13 2007-08-09 2370.000 9,970 -7 1.52% 23,628,900
2007-08-10 2007-08-08 2370.000 9,977 +38 1.52% 23,645,490
2007-08-09 2007-08-07 2300.000 9,939 -1,321 1.52% 22,859,700
2007-08-08 2007-08-06 2550.000 11,260 +37 1.72% 28,713,000
2007-08-07 2007-08-03 2750.000 11,223 -26 1.71% 30,863,250
2007-08-06 2007-08-02 2750.000 11,249 +474 1.72% 30,934,750
2007-08-03 2007-08-01 2800.000 10,775 -68 1.64% 30,170,000
2007-08-02 2007-07-31 2900.000 10,843 -43 1.65% 31,444,700
2007-08-01 2007-07-30 2900.000 10,886 +394 1.66% 31,569,400
2007-07-31 2007-07-27 2900.000 10,492 -156 1.60% 30,426,800
2007-07-30 2007-07-26 3000.000 10,648 +29 2.14% 31,944,000
2007-07-27 2007-07-25 3000.000 10,619 +114 2.14% 31,857,000
2007-07-25 2007-07-23 2900.000 10,505 +523 2.11% 30,464,500
2007-07-24 2007-07-20 3000.000 9,982 +425 2.01% 29,946,000
2007-07-23 2007-07-19 2950.000 9,557 -54 1.92% 28,193,150
2007-07-20 2007-07-18 2850.000 9,611 +36 1.93% 27,391,350
2007-07-19 2007-07-17 2950.000 9,575 +93 1.93% 28,246,250
2007-07-18 2007-07-16 3050.000 9,482 -91 1.91% 28,920,100
2007-07-17 2007-07-13 3400.000 9,573 +195 1.93% 32,548,200
2007-07-16 2007-07-12 3100.000 9,378 +71 1.89% 29,071,800
2007-07-13 2007-07-11 3100.000 9,307 +2 1.87% 28,851,700
2007-07-12 2007-07-10 3100.000 9,305 +1,318 1.87% 28,845,500
2007-07-11 2007-07-09 3150.000 7,987 +13 1.61% 25,159,050
2007-07-10 2007-07-06 3100.000 7,974 +32 1.60% 24,719,400
2007-07-09 2007-07-05 3050.000 7,942 +141 1.60% 24,223,100
2007-07-06 2007-07-04 3250.000 7,801 -19 1.57% 25,353,250
2007-07-05 2007-07-03 3100.000 7,820 +447 1.57% 24,242,000
2007-07-04 2007-06-29 3400.000 7,373 -332 1.48% 25,068,200
2007-07-03 2007-06-28 3600.000 7,705 -48 1.55% 27,738,000
2007-06-29 2007-06-27 3650.000 7,753 +5 1.56% 28,298,450
2007-06-28 2007-06-26 3700.000 7,748 +169 1.56% 28,667,600
2007-06-27 2007-06-25 3600.000 7,579 -25 1.52% 27,284,400
2007-06-26 2007-06-22 3800.000 7,604 1.53% 28,895,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top