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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.100 260,980 +0 0.01% 287,078
2025-10-13 2025-10-09 1.160 260,980 +0 0.01% 302,737
2025-10-10 2025-10-08 1.150 260,980 +0 0.01% 300,127
2025-10-09 2025-10-06 1.150 260,980 +0 0.01% 300,127
2025-10-08 2025-10-03 1.160 260,980 +0 0.01% 302,737
2025-10-06 2025-10-02 1.160 260,980 +0 0.01% 302,737
2025-10-03 2025-09-30 1.160 260,980 +0 0.01% 302,737
2025-10-02 2025-09-29 1.190 260,980 +0 0.01% 310,566
2025-09-30 2025-09-26 1.180 260,980 -35,000 0.01% 307,956
2025-09-02 2025-08-29 0.980 295,980 -225,000 0.02% 290,060
2025-08-29 2025-08-27 0.990 520,980 -100,000 0.03% 515,770
2025-07-31 2025-07-29 1.060 620,980 -10 0.03% 658,239
2025-07-29 2025-07-25 1.070 620,990 -10,000 0.03% 664,459
2025-07-22 2025-07-18 1.090 630,990 +10,000 0.03% 687,779
2025-07-09 2025-07-07 1.020 620,990 -100 0.03% 633,410
2025-06-30 2025-06-26 1.140 621,090 -1,000 0.03% 708,043
2025-04-24 2025-04-22 0.900 622,090 +20 0.03% 559,881
2024-12-18 2024-12-16 0.920 622,070 -400 0.03% 572,304
2024-11-11 2024-11-07 1.100 622,470 -500 0.03% 684,717
2024-10-16 2024-10-14 1.140 622,970 +210,500 0.03% 710,186
2024-10-15 2024-10-10 1.180 412,470 +39,500 0.02% 486,715
2024-10-07 2024-10-03 1.180 372,970 -19,000 0.02% 440,105
2024-10-04 2024-10-02 1.300 391,970 -9,000 0.02% 509,561
2024-10-03 2024-09-30 1.140 400,970 +19,000 0.02% 457,106
2024-09-25 2024-09-23 1.020 381,970 +9,000 0.02% 389,609
2024-09-04 2024-09-02 1.140 372,970 -5 0.02% 425,186
2024-08-16 2024-08-14 1.180 372,975 -40,000 0.02% 440,110
2024-08-09 2024-08-07 1.180 412,975 +40,000 0.02% 487,310
2024-08-08 2024-08-06 1.200 372,975 -40,000 0.02% 447,570
2024-08-07 2024-08-05 1.160 412,975 +40,000 0.02% 479,051
2024-08-02 2024-07-31 1.140 372,975 -11,500 0.02% 425,192
2024-06-21 2024-06-19 1.280 384,475 -5,000 0.02% 492,128
2024-06-06 2024-06-04 1.320 389,475 -5,000 0.02% 514,107
2024-05-22 2024-05-20 1.260 394,475 +5,000 0.02% 497,038
2024-05-21 2024-05-17 1.280 389,475 +5,000 0.02% 498,528
2024-05-17 2024-05-14 1.140 384,475 -2,000 0.02% 438,302
2024-05-13 2024-05-09 1.260 386,475 +2,000 0.02% 486,958
2024-04-29 2024-04-25 1.460 384,475 -600 0.02% 561,334
2024-04-25 2024-04-23 1.400 385,075 -35,000 0.02% 539,105
2024-04-24 2024-04-22 1.400 420,075 +35,000 0.02% 588,105
2024-04-23 2024-04-19 1.440 385,075 +4,500 0.02% 554,508
2024-04-22 2024-04-18 1.520 380,575 -1,500 0.02% 578,474
2024-04-19 2024-04-17 1.480 382,075 -5,000 0.02% 565,471
2024-04-16 2024-04-12 1.220 387,075 +1,500 0.02% 472,232
2024-04-11 2024-04-09 0.920 385,575 -75,000 0.02% 354,729
2024-04-10 2024-04-08 0.860 460,575 +40,000 0.03% 396,094
2024-04-09 2024-04-05 0.860 420,575 +35,000 0.02% 361,694
2024-04-08 2024-04-03 0.920 385,575 -4,000 0.02% 354,729
2024-04-05 2024-04-02 0.920 389,575 +4,000 0.02% 358,409
2024-03-27 2024-03-25 1.120 385,575 -50,000 0.02% 431,844
2024-03-26 2024-03-22 1.000 435,575 -50,000 0.03% 435,575
2024-03-22 2024-03-20 0.860 485,575 -70,000 0.03% 417,594
2024-03-21 2024-03-19 0.780 555,575 +125,000 0.03% 433,348
2024-03-18 2024-03-14 0.840 430,575 -55,000 0.02% 361,683
2024-03-14 2024-03-12 1.080 485,575 +100,000 0.03% 524,421
2024-03-12 2024-03-08 1.220 385,575 +10 0.02% 470,402
2024-03-07 2024-03-05 1.100 385,565 -50,000 0.02% 424,122
2024-03-06 2024-03-04 1.100 435,565 -50,000 0.03% 479,122
2024-03-05 2024-03-01 1.120 485,565 +100,000 0.03% 543,833
2024-03-01 2024-02-28 1.160 385,565 -90,000 0.02% 447,255
2024-02-29 2024-02-27 1.100 475,565 +90,000 0.03% 523,122
2024-02-22 2024-02-20 1.080 385,565 -50,000 0.02% 416,410
2024-02-21 2024-02-19 1.100 435,565 -100,000 0.03% 479,122
2024-02-20 2024-02-16 1.060 535,565 +100,000 0.03% 567,699
2024-02-19 2024-02-15 1.140 435,565 -100,000 0.03% 496,544
2024-02-16 2024-02-14 1.080 535,565 +105,000 0.03% 578,410
2024-02-14 2024-02-07 1.100 430,565 -93,500 0.02% 473,622
2024-02-08 2024-02-06 1.100 524,065 -46,500 0.03% 576,472
2024-02-07 2024-02-05 1.180 570,565 +190,000 0.03% 673,267
2024-02-05 2024-02-01 1.340 380,565 -100,000 0.02% 509,957
2024-02-02 2024-01-31 1.280 480,565 -5,000 0.03% 615,123
2024-02-01 2024-01-30 1.420 485,565 +105,000 0.03% 689,502
2024-01-31 2024-01-29 1.440 380,565 -60,000 0.02% 548,014
2024-01-30 2024-01-26 1.240 440,565 -60,000 0.03% 546,301
2024-01-26 2024-01-24 1.260 500,565 +60,000 0.03% 630,712
2024-01-25 2024-01-23 1.400 440,565 +60,000 0.03% 616,791
2024-01-24 2024-01-22 1.420 380,565 -60,000 0.02% 540,402
2024-01-23 2024-01-19 1.340 440,565 +60,000 0.03% 590,357
2024-01-22 2024-01-18 1.340 380,565 -66,500 0.02% 509,957
2024-01-19 2024-01-17 1.120 447,065 +60,000 0.03% 500,713
2024-01-16 2024-01-12 1.000 387,065 -75,000 0.02% 387,065
2024-01-15 2024-01-11 0.920 462,065 +75,000 0.03% 425,100
2024-01-12 2024-01-10 1.000 387,065 -50,000 0.02% 387,065
2024-01-11 2024-01-09 0.980 437,065 +50,000 0.03% 428,324
2024-01-09 2024-01-05 0.960 387,065 +6,500 0.02% 371,582
2023-12-14 2023-12-12 1.000 380,565 -12,500 0.02% 380,565
2023-12-12 2023-12-08 0.980 393,065 +12,500 0.02% 385,204
2023-06-19 2023-06-15 1.280 380,565 -25 0.02% 487,123
2023-01-18 2023-01-16 1.140 380,590 -20 0.02% 433,873
2023-01-17 2023-01-13 1.140 380,610 -9 0.02% 433,895
2022-03-08 2022-03-04 1.100 380,619 +10,000 0.02% 418,681
2022-02-14 2022-02-10 1.360 370,619 +150 0.02% 504,042
2021-12-23 2021-12-21 1.280 370,469 +23,000 0.02% 474,200
2021-12-21 2021-12-17 1.360 347,469 -10 0.02% 472,558
2021-10-15 2021-10-11 1.580 347,479 -500 0.02% 549,017
2021-08-23 2021-08-19 1.720 347,979 -50,000 0.02% 598,524
2021-06-10 2021-06-08 1.860 397,979 -15,000 0.02% 740,241
2021-05-21 2021-05-18 1.980 412,979 -10,000 0.02% 817,698
2021-05-18 2021-05-14 2.000 422,979 +15,000 0.02% 845,958
2021-05-12 2021-05-10 2.000 407,979 -80 0.02% 815,958
2021-05-10 2021-05-06 1.960 408,059 +15,000 0.02% 799,796
2021-04-19 2021-04-15 1.980 393,059 -5,000 0.02% 778,257
2021-04-12 2021-04-08 1.960 398,059 +15,000 0.02% 780,196
2021-03-30 2021-03-26 2.140 383,059 -10,000 0.02% 819,746
2021-03-26 2021-03-24 2.180 393,059 +10,000 0.02% 856,869
2021-03-24 2021-03-22 2.240 383,059 -30,020 0.02% 858,052
2021-03-23 2021-03-19 2.280 413,079 +33,500 0.02% 941,820
2021-03-22 2021-03-18 2.200 379,579 +16,500 0.02% 835,074
2021-03-15 2021-03-11 1.700 363,079 -29,000 0.02% 617,234
2021-03-01 2021-02-25 2.000 392,079 +39,000 0.02% 784,158
2021-02-24 2021-02-22 2.060 353,079 +5,000 0.02% 727,343
2021-02-17 2021-02-11 1.820 348,079 +25,000 0.02% 633,504
2021-01-29 2021-01-27 1.720 323,079 +5,000 0.02% 555,696
2021-01-27 2021-01-25 1.800 318,079 -5,000 0.02% 572,542
2021-01-26 2021-01-22 1.900 323,079 +10,000 0.02% 613,850
2021-01-25 2021-01-21 1.560 313,079 +2,000 0.02% 488,403
2021-01-22 2021-01-20 1.500 311,079 +23,000 0.02% 466,618
2020-11-16 2020-11-12 1.740 288,079 -5,000 0.02% 501,257
2020-09-29 2020-09-25 1.900 293,079 -600 0.02% 556,850
2020-07-31 2020-07-29 2.040 293,679 -40 0.02% 599,105
2020-07-15 2020-07-13 1.840 293,719 -500 0.02% 540,443
2020-05-15 2020-05-13 2.240 294,219 -40,000 0.02% 659,051
2020-05-14 2020-05-12 2.200 334,219 +37,000 0.02% 735,282
2020-03-26 2020-03-24 1.500 297,219 -500 0.02% 445,828
2020-03-25 2020-03-23 1.520 297,719 +40 0.02% 452,533
2020-03-04 2020-03-02 1.860 297,679 -600 0.02% 553,683
2020-03-02 2020-02-27 1.940 298,279 -2,000 0.02% 578,661
2020-02-27 2020-02-25 1.940 300,279 -2,500 0.02% 582,541
2020-02-25 2020-02-21 1.960 302,779 -7,500 0.02% 593,447
2020-02-19 2020-02-17 2.040 310,279 +7,500 0.02% 632,969
2020-02-18 2020-02-14 2.020 302,779 -1,500 0.02% 611,614
2020-02-14 2020-02-12 2.020 304,279 -5,000 0.02% 614,644
2020-02-06 2020-02-04 2.040 309,279 +2,500 0.02% 630,929
2020-01-31 2020-01-29 2.000 306,779 +5,000 0.02% 613,558
2020-01-30 2020-01-24 2.060 301,779 -5,000 0.02% 621,665
2020-01-21 2020-01-17 1.880 306,779 -3,400 0.02% 576,745
2020-01-20 2020-01-16 1.920 310,179 -15,000 0.02% 595,544
2020-01-16 2020-01-14 1.900 325,179 -15,000 0.02% 617,840
2020-01-15 2020-01-13 2.100 340,179 -5,000 0.02% 714,376
2020-01-14 2020-01-10 1.940 345,179 +10,000 0.02% 669,647
2020-01-13 2020-01-09 2.000 335,179 +25,000 0.02% 670,358
2020-01-08 2020-01-06 1.900 310,179 -500 0.02% 589,340
2020-01-03 2019-12-31 2.000 310,679 +500 0.02% 621,358
2019-12-11 2019-12-09 1.860 310,179 +50,000 0.02% 576,933
2019-12-04 2019-12-02 1.840 260,179 -5,000 0.01% 478,729
2019-11-13 2019-11-11 1.880 265,179 -500 0.02% 498,537
2019-11-08 2019-11-06 1.960 265,679 +5,000 0.02% 520,731
2019-10-28 2019-10-24 2.200 260,679 -7,500 0.02% 573,494
2019-10-25 2019-10-23 2.000 268,179 -10,400 0.02% 536,358
2019-10-02 2019-09-27 1.860 278,579 +1,500 0.02% 518,157
2019-09-27 2019-09-25 2.020 277,079 +7,500 0.02% 559,700
2019-09-13 2019-09-11 2.320 269,579 +4,000 0.02% 625,423
2019-09-11 2019-09-09 2.500 265,579 -4,000 0.02% 663,948
2019-08-26 2019-08-22 2.500 269,579 -500 0.02% 673,948
2019-08-21 2019-08-19 2.220 270,079 -40 0.02% 599,575
2019-07-30 2019-07-26 3.060 270,119 -5,000 0.02% 826,564
2019-07-26 2019-07-24 2.780 275,119 -3,000 0.02% 764,831
2019-07-25 2019-07-23 2.760 278,119 +2,400 0.02% 767,608
2019-07-24 2019-07-22 2.360 275,719 -18,000 0.02% 650,697
2019-07-16 2019-07-12 2.120 293,719 -10,000 0.02% 622,684
2019-07-09 2019-07-05 2.120 303,719 -5,000 0.02% 643,884
2019-07-04 2019-07-02 2.120 308,719 -10,000 0.02% 654,484
2019-06-28 2019-06-26 2.040 318,719 +10,000 0.02% 650,187
2019-06-18 2019-06-14 1.900 308,719 +1,000 0.02% 586,566
2019-06-12 2019-06-10 2.140 307,719 +7,500 0.02% 658,519
2019-06-06 2019-06-04 1.980 300,219 -5,000 0.02% 594,434
2019-05-31 2019-05-29 2.080 305,219 +5,000 0.02% 634,856
2019-05-30 2019-05-28 2.260 300,219 +20,000 0.02% 678,495
2019-05-29 2019-05-27 2.400 280,219 +10,000 0.02% 672,526
2019-05-27 2019-05-23 2.760 270,219 -10,000 0.02% 745,804
2019-05-08 2019-05-06 2.560 280,219 +3,500 0.02% 717,361
2019-04-26 2019-04-24 2.760 276,719 +5,000 0.02% 763,744
2019-04-17 2019-04-15 3.320 271,719 +5,000 0.02% 902,107
2019-03-06 2019-03-04 3.940 266,719 -40 0.02% 1,050,873
2019-03-04 2019-02-28 3.960 266,759 +75,000 0.02% 1,056,366
2019-02-26 2019-02-22 4.300 191,759 -2,500 0.01% 824,564
2019-02-25 2019-02-21 4.280 194,259 +2,500 0.01% 831,429
2019-02-11 2019-02-04 4.260 191,759 -5,000 0.01% 816,893
2019-02-08 2019-01-31 3.860 196,759 +5,000 0.01% 759,490
2019-01-31 2019-01-29 3.880 191,759 +5,000 0.01% 744,025
2019-01-29 2019-01-25 3.880 186,759 -5,000 0.01% 724,625
2019-01-09 2019-01-07 3.820 191,759 +5,000 0.01% 732,519
2018-12-27 2018-12-20 4.160 186,759 +1,500 0.01% 776,917
2018-12-12 2018-12-10 4.520 185,259 -5,000 0.01% 837,371
2018-12-11 2018-12-07 4.560 190,259 -6,000 0.01% 867,581
2018-12-04 2018-11-30 4.660 196,259 +2,500 0.01% 914,567
2018-11-12 2018-11-08 4.840 193,759 +5,000 0.01% 937,794
2018-11-09 2018-11-07 4.880 188,759 -500 0.01% 921,144
2018-10-30 2018-10-26 4.920 189,259 -4,980 0.01% 931,154
2018-10-04 2018-10-02 5.700 194,239 +2,000 0.01% 1,107,162
2018-09-20 2018-09-18 6.500 192,239 +2,000 0.01% 1,249,554
2018-09-18 2018-09-14 6.700 190,239 +10,000 0.01% 1,274,601
2018-09-17 2018-09-13 6.800 180,239 +1,500 0.01% 1,225,625
2018-09-13 2018-09-11 7.200 178,739 +488 0.01% 1,286,921
2018-09-06 2018-09-04 8.400 178,251 +3,000 0.01% 1,497,308
2018-08-30 2018-08-28 8.600 175,251 +2,000 0.01% 1,507,159
2018-08-27 2018-08-23 8.400 173,251 -5,000 0.01% 1,455,308
2018-08-23 2018-08-21 8.900 178,251 -500 0.01% 1,586,434
2018-08-17 2018-08-15 7.700 178,751 -2,000 0.01% 1,376,383
2018-08-16 2018-08-14 8.100 180,751 +3,000 0.01% 1,464,083
2018-08-15 2018-08-13 8.400 177,751 -10,000 0.01% 1,493,108
2018-08-14 2018-08-10 8.000 187,751 -40,000 0.01% 1,502,008
2018-08-13 2018-08-09 6.900 227,751 -29,500 0.02% 1,571,482
2018-08-10 2018-08-08 6.600 257,251 -15,000 0.02% 1,697,857
2018-08-09 2018-08-07 6.500 272,251 +500 0.02% 1,769,632
2018-08-07 2018-08-03 6.000 271,751 -10 0.02% 1,630,506
2018-08-03 2018-08-01 6.300 271,761 +1,000 0.02% 1,712,094
2018-08-02 2018-07-31 6.800 270,761 -3,500 0.02% 1,841,175
2018-07-30 2018-07-26 6.500 274,261 +24,500 0.02% 1,782,696
2018-07-27 2018-07-25 6.100 249,761 +3,000 0.02% 1,523,542
2018-07-26 2018-07-24 6.700 246,761 -38,000 0.02% 1,653,299
2018-07-25 2018-07-23 5.900 284,761 -21,500 0.02% 1,680,090
2018-07-24 2018-07-20 5.200 306,261 +1,000 0.02% 1,592,557
2018-07-05 2018-07-03 4.820 305,261 -8,000 0.02% 1,471,358
2018-06-28 2018-06-26 5.100 313,261 -2,000 0.02% 1,597,631
2018-06-26 2018-06-22 5.200 315,261 -7,500 0.02% 1,639,357
2018-06-20 2018-06-15 5.100 322,761 +7,000 0.02% 1,646,081
2018-06-19 2018-06-14 5.100 315,761 +500 0.02% 1,610,381
2018-06-15 2018-06-13 4.840 315,261 -20,000 0.02% 1,525,863
2018-06-13 2018-06-11 5.100 335,261 +30,000 0.02% 1,709,831
2018-06-12 2018-06-08 5.100 305,261 -121,000 0.02% 1,556,831
2018-06-11 2018-06-07 5.900 426,261 -27,000 0.03% 2,514,940
2018-06-08 2018-06-06 5.600 453,261 -23,000 0.03% 2,538,262
2018-06-07 2018-06-05 5.400 476,261 -10,000 0.03% 2,571,809
2018-06-06 2018-06-04 4.800 486,261 -12,500 0.03% 2,334,053
2018-05-31 2018-05-29 4.180 498,761 +5,000 0.03% 2,084,821
2018-05-29 2018-05-25 3.600 493,761 +5,000 0.03% 1,777,540
2018-05-25 2018-05-23 3.820 488,761 +11,000 0.03% 1,867,067
2018-05-24 2018-05-21 4.020 477,761 +5,500 0.03% 1,920,599
2018-05-21 2018-05-17 4.360 472,261 +1,000 0.03% 2,059,058
2018-05-17 2018-05-15 4.720 471,261 -1,000 0.03% 2,224,352
2018-05-11 2018-05-09 4.720 472,261 +14,000 0.03% 2,229,072
2018-05-10 2018-05-08 4.820 458,261 -300 0.03% 2,208,818
2018-05-07 2018-05-03 4.960 458,561 -13,500 0.03% 2,274,463
2018-05-03 2018-04-30 4.760 472,061 +13,500 0.03% 2,247,010
2018-04-24 2018-04-20 4.560 458,561 -1,000 0.03% 2,091,038
2018-04-13 2018-04-11 4.860 459,561 -2,000 0.03% 2,233,466
2018-04-11 2018-04-09 4.920 461,561 +2,000 0.03% 2,270,880
2018-04-04 2018-03-29 5.000 459,561 +8,000 0.03% 2,297,805
2018-04-03 2018-03-28 5.100 451,561 +25,000 0.03% 2,302,961
2018-03-29 2018-03-27 5.300 426,561 +88,500 0.03% 2,260,773
2018-03-28 2018-03-26 4.740 338,061 +14,000 0.02% 1,602,409
2018-03-27 2018-03-23 4.540 324,061 +10,000 0.02% 1,471,237
2018-03-26 2018-03-22 4.560 314,061 +25,000 0.02% 1,432,118
2018-03-23 2018-03-21 4.600 289,061 +23,500 0.02% 1,329,681
2018-03-20 2018-03-16 4.800 265,561 +1,500 0.02% 1,274,693
2018-03-13 2018-03-09 5.300 264,061 -30 0.02% 1,399,523
2018-03-08 2018-03-06 5.400 264,091 -10,000 0.02% 1,426,091
2018-03-07 2018-03-05 5.700 274,091 +10,000 0.02% 1,562,319
2018-03-02 2018-02-28 4.860 264,091 -64,000 0.02% 1,283,482
2018-03-01 2018-02-27 4.500 328,091 -5,000 0.02% 1,476,410
2018-02-28 2018-02-26 4.600 333,091 +2,500 0.02% 1,532,219
2018-02-27 2018-02-23 4.640 330,591 +7,500 0.02% 1,533,942
2018-02-21 2018-02-15 4.860 323,091 +2,000 0.02% 1,570,222
2018-02-08 2018-02-06 5.300 321,091 +1,500 0.02% 1,701,782
2018-02-05 2018-02-01 5.500 319,591 -4,500 0.02% 1,757,750
2018-01-31 2018-01-29 5.600 324,091 +4,500 0.02% 1,814,910
2018-01-30 2018-01-26 5.800 319,591 -4,500 0.02% 1,853,628
2018-01-29 2018-01-25 5.700 324,091 +10,000 0.02% 1,847,319
2018-01-26 2018-01-24 5.900 314,091 -5,000 0.02% 1,853,137
2018-01-25 2018-01-23 5.900 319,091 +10,000 0.02% 1,882,637
2018-01-24 2018-01-22 5.900 309,091 +15,000 0.02% 1,823,637
2018-01-23 2018-01-19 5.800 294,091 +20,000 0.02% 1,705,728
2018-01-19 2018-01-17 6.100 274,091 +25,000 0.02% 1,671,955
2018-01-18 2018-01-16 6.800 249,091 -500 0.02% 1,693,819
2018-01-09 2018-01-05 6.800 249,591 -300 0.02% 1,697,219
2018-01-05 2018-01-03 6.500 249,891 +1,500 0.02% 1,624,292
2017-12-28 2017-12-22 6.700 248,391 -2,500 0.02% 1,664,220
2017-12-21 2017-12-19 6.800 250,891 +2,500 0.02% 1,706,059
2017-12-06 2017-12-04 7.200 248,391 -10,000 0.02% 1,788,415
2017-12-01 2017-11-29 7.400 258,391 +6,000 0.02% 1,912,093
2017-11-23 2017-11-21 7.400 252,391 +3,000 0.02% 1,867,693
2017-11-20 2017-11-16 7.600 249,391 -2,000 0.02% 1,895,372
2017-11-17 2017-11-15 7.800 251,391 +13,000 0.02% 1,960,850
2017-11-16 2017-11-14 7.800 238,391 +1,000 0.02% 1,859,450
2017-11-15 2017-11-13 7.900 237,391 +1,000 0.02% 1,875,389
2017-11-13 2017-11-09 8.700 236,391 +3,000 0.02% 2,056,602
2017-11-10 2017-11-08 8.800 233,391 -2,000 0.02% 2,053,841
2017-11-01 2017-10-30 8.700 235,391 +2,000 0.02% 2,047,902
2017-10-27 2017-10-25 8.400 233,391 +20,000 0.02% 1,960,484
2017-10-24 2017-10-20 8.500 213,391 +2,970 0.01% 1,813,824
2017-10-18 2017-10-16 8.500 210,421 +20,500 0.01% 1,788,578
2017-10-09 2017-10-04 8.700 189,921 -2,500 0.01% 1,652,313
2017-10-06 2017-10-03 9.400 192,421 -1,500 0.01% 1,808,757
2017-10-04 2017-09-29 9.400 193,921 -5,500 0.01% 1,822,857
2017-09-21 2017-09-19 8.300 199,421 +1,500 0.01% 1,655,194
2017-09-19 2017-09-15 8.700 197,921 +2,500 0.01% 1,721,913
2017-09-15 2017-09-13 9.600 195,421 -200 0.01% 1,876,042
2017-09-14 2017-09-12 9.400 195,621 -2,000 0.01% 1,838,837
2017-09-13 2017-09-11 9.600 197,621 +5,000 0.01% 1,897,162
2017-09-12 2017-09-08 9.700 192,621 -5,000 0.01% 1,868,424
2017-09-04 2017-08-31 10.200 197,621 +5,000 0.01% 2,015,734
2017-09-01 2017-08-30 10.200 192,621 -4,500 0.01% 1,964,734
2017-08-31 2017-08-29 9.600 197,121 +4,500 0.01% 1,892,362
2017-08-29 2017-08-25 8.900 192,621 -5,000 0.01% 1,714,327
2017-08-14 2017-08-10 8.600 197,621 +2,500 0.01% 1,699,541
2017-08-11 2017-08-09 9.100 195,121 +2,500 0.01% 1,775,601
2017-08-04 2017-08-02 9.400 192,621 -5,000 0.01% 1,810,637
2017-07-07 2017-07-05 9.500 197,621 +1,000 0.01% 1,877,400
2017-07-05 2017-07-03 9.900 196,621 +4,000 0.01% 1,946,548
2017-07-03 2017-06-29 9.800 192,621 -6,500 0.01% 1,887,686
2017-06-29 2017-06-27 9.400 199,121 -5,000 0.01% 1,871,737
2017-06-20 2017-06-16 10.000 204,121 -6,000 0.01% 2,041,210
2017-06-12 2017-06-08 10.000 210,121 +2,500 0.01% 2,101,210
2017-06-09 2017-06-07 10.200 207,621 +7,500 0.01% 2,117,734
2017-06-08 2017-06-06 10.600 200,121 -7,500 0.01% 2,121,283
2017-06-05 2017-06-01 10.400 207,621 +9,500 0.01% 2,159,258
2017-06-02 2017-05-31 11.000 198,121 +2,975 0.01% 2,179,331
2017-06-01 2017-05-29 11.400 195,146 -8,000 0.01% 2,224,664
2017-05-25 2017-05-23 10.600 203,146 +1,000 0.01% 2,153,348
2017-05-24 2017-05-22 10.200 202,146 +7,000 0.01% 2,061,889
2017-05-19 2017-05-17 11.400 195,146 +5,000 0.01% 2,224,664
2017-05-18 2017-05-16 10.800 190,146 -15,000 0.01% 2,053,577
2017-05-16 2017-05-12 10.200 205,146 +5,000 0.01% 2,092,489
2017-05-15 2017-05-11 10.600 200,146 -2,500 0.01% 2,121,548
2017-05-11 2017-05-09 10.000 202,646 +2,500 0.01% 2,026,460
2017-05-10 2017-05-08 9.500 200,146 +2,500 0.01% 1,901,387
2017-05-09 2017-05-05 8.500 197,646 -12,500 0.01% 1,679,991
2017-05-08 2017-05-04 8.400 210,146 +2,500 0.01% 1,765,226
2017-05-02 2017-04-27 8.600 207,646 +4,000 0.01% 1,785,756
2017-04-25 2017-04-21 10.400 203,646 -1,500 0.01% 2,117,918
2017-04-24 2017-04-20 10.600 205,146 -1,000 0.01% 2,174,548
2017-04-19 2017-04-13 10.600 206,146 +5,000 0.01% 2,185,148
2017-04-07 2017-04-05 11.000 201,146 -7,500 0.01% 2,212,606
2017-04-06 2017-04-03 10.600 208,646 +500 0.01% 2,211,648
2017-04-05 2017-03-31 10.800 208,146 +2,500 0.01% 2,247,977
2017-04-03 2017-03-30 11.000 205,646 +5,000 0.01% 2,262,106
2017-03-31 2017-03-29 11.200 200,646 -5,000 0.01% 2,247,235
2017-03-30 2017-03-28 11.400 205,646 +3,500 0.01% 2,344,364
2017-03-29 2017-03-27 11.600 202,146 -30 0.01% 2,344,894
2017-03-27 2017-03-23 12.000 202,176 +10,500 0.01% 2,426,112
2017-03-24 2017-03-22 11.800 191,676 -5,000 0.01% 2,261,777
2017-03-22 2017-03-20 11.400 196,676 +2,500 0.01% 2,242,106
2017-03-21 2017-03-17 11.800 194,176 +8,000 0.01% 2,291,277
2017-03-20 2017-03-16 11.200 186,176 -3,500 0.01% 2,085,171
2017-03-16 2017-03-14 10.800 189,676 +3,000 0.01% 2,048,501
2017-03-15 2017-03-13 10.600 186,676 +5,000 0.01% 1,978,766
2017-03-14 2017-03-10 10.400 181,676 -2,500 0.01% 1,889,430
2017-03-13 2017-03-09 10.400 184,176 -2,500 0.01% 1,915,430
2017-03-08 2017-03-06 10.400 186,676 -5,000 0.01% 1,941,430
2017-03-07 2017-03-03 10.600 191,676 +2,000 0.01% 2,031,766
2017-03-06 2017-03-02 11.200 189,676 +4,000 0.01% 2,124,371
2017-03-03 2017-03-01 11.600 185,676 -4,000 0.01% 2,153,842
2017-03-02 2017-02-28 12.000 189,676 -1,000 0.01% 2,276,112
2017-02-27 2017-02-23 12.000 190,676 +5,000 0.01% 2,288,112
2017-02-20 2017-02-16 12.600 185,676 -4,000 0.01% 2,339,518
2017-02-17 2017-02-15 12.600 189,676 +5,000 0.01% 2,389,918
2017-02-16 2017-02-14 12.600 184,676 -5,000 0.01% 2,326,918
2017-02-15 2017-02-13 12.600 189,676 +400 0.01% 2,389,918
2017-02-08 2017-02-06 14.000 189,276 +25,000 0.01% 2,649,864
2017-02-06 2017-02-02 13.800 164,276 +10,000 0.01% 2,267,009
2017-02-02 2017-01-27 13.600 154,276 -4,500 0.01% 2,098,154
2017-02-01 2017-01-25 13.000 158,776 +5,000 0.01% 2,064,088
2017-01-26 2017-01-24 13.200 153,776 -5,000 0.01% 2,029,843
2017-01-13 2017-01-11 13.800 158,776 +1,500 0.01% 2,191,109
2017-01-12 2017-01-10 14.000 157,276 +17,000 0.01% 2,201,864
2017-01-05 2017-01-03 15.400 140,276 +2,500 0.01% 2,160,250
2017-01-04 2016-12-30 16.000 137,776 -2,500 0.01% 2,204,416
2016-12-21 2016-12-19 15.400 140,276 +1,000 0.01% 2,160,250
2016-12-20 2016-12-16 16.600 139,276 -10,000 0.01% 2,311,982
2016-12-19 2016-12-15 14.200 149,276 +15,000 0.01% 2,119,719
2016-12-07 2016-12-05 16.400 134,276 +4,000 0.01% 2,202,126
2016-12-05 2016-12-01 17.200 130,276 +5,000 0.01% 2,240,747
2016-12-02 2016-11-30 19.000 125,276 -4,100 0.01% 2,380,244
2016-11-28 2016-11-24 16.200 129,376 +500 0.01% 2,095,891
2016-11-22 2016-11-18 16.000 128,876 -5,000 0.01% 2,062,016
2016-11-11 2016-11-09 14.800 133,876 -200 0.01% 1,981,365
2016-11-04 2016-11-02 15.400 134,076 +5,000 0.01% 2,064,770
2016-11-03 2016-11-01 15.600 129,076 -5,000 0.01% 2,013,586
2016-10-14 2016-10-12 14.600 134,076 -5,000 0.01% 1,957,510
2016-10-03 2016-09-29 15.000 139,076 -2,500 0.01% 2,086,140
2016-09-26 2016-09-22 14.800 141,576 +4,000 0.01% 2,095,325
2016-09-14 2016-09-12 15.600 137,576 +2,500 0.01% 2,146,186
2016-09-13 2016-09-09 16.000 135,076 -2,500 0.01% 2,161,216
2016-09-05 2016-09-01 14.800 137,576 -5,400 0.01% 2,036,125
2016-08-31 2016-08-29 14.200 142,976 -1,000 0.01% 2,030,259
2016-08-24 2016-08-22 14.000 143,976 +2,500 0.01% 2,015,664
2016-08-19 2016-08-17 15.800 141,476 +2,500 0.01% 2,235,321
2016-08-17 2016-08-15 16.000 138,976 -3,000 0.01% 2,223,616
2016-08-11 2016-08-09 15.600 141,976 +2,000 0.01% 2,214,826
2016-08-09 2016-08-05 16.000 139,976 -1,000 0.01% 2,239,616
2016-08-05 2016-08-03 16.000 140,976 +1,000 0.01% 2,255,616
2016-08-03 2016-07-29 16.000 139,976 -1,000 0.01% 2,239,616
2016-07-28 2016-07-26 16.400 140,976 -1,000 0.01% 2,312,006
2016-07-13 2016-07-11 16.800 141,976 +10,000 0.01% 2,385,197
2016-07-11 2016-07-07 16.200 131,976 -1,500 0.01% 2,138,011
2016-07-07 2016-07-05 16.200 133,476 -1,500 0.01% 2,162,311
2016-07-06 2016-07-04 16.800 134,976 +2,000 0.01% 2,267,597
2016-07-05 2016-06-30 17.400 132,976 +3,000 0.01% 2,313,782
2016-07-04 2016-06-29 17.400 129,976 +1,500 0.01% 2,261,582
2016-06-30 2016-06-28 17.400 128,476 +1,500 0.01% 2,235,482
2016-06-28 2016-06-24 17.600 126,976 +1,300 0.01% 2,234,778
2016-06-23 2016-06-21 17.600 125,676 -20,000 0.01% 2,211,898
2016-06-22 2016-06-20 16.800 145,676 +1,500 0.01% 2,447,357
2016-06-16 2016-06-14 16.600 144,176 +500 0.01% 2,393,322
2016-06-15 2016-06-13 16.800 143,676 -1,500 0.01% 2,413,757
2016-06-14 2016-06-10 17.000 145,176 +1,000 0.01% 2,467,992
2016-06-13 2016-06-08 18.000 144,176 -2,500 0.01% 2,595,168
2016-06-10 2016-06-07 18.000 146,676 +2,000 0.01% 2,640,168
2016-06-08 2016-06-06 18.000 144,676 -2,000 0.01% 2,604,168
2016-06-07 2016-06-03 16.400 146,676 +1,500 0.01% 2,405,486
2016-05-31 2016-05-27 16.200 145,176 -1,000 0.01% 2,351,851
2016-05-30 2016-05-26 16.400 146,176 +1,000 0.01% 2,397,286
2016-05-24 2016-05-20 13.800 145,176 -3,000 0.01% 2,003,429
2016-05-23 2016-05-19 14.000 148,176 +1,500 0.01% 2,074,464
2016-05-09 2016-05-05 16.200 146,676 +1,000 0.01% 2,376,151
2016-05-06 2016-05-04 16.200 145,676 -4,000 0.01% 2,359,951
2016-05-03 2016-04-28 15.800 149,676 -20 0.01% 2,364,881
2016-04-29 2016-04-27 16.200 149,696 +2,000 0.01% 2,425,075
2016-04-20 2016-04-18 17.200 147,696 -5,000 0.01% 2,540,371
2016-04-19 2016-04-15 17.000 152,696 +6,000 0.01% 2,595,832
2016-04-18 2016-04-14 17.600 146,696 +5,000 0.01% 2,581,850
2016-04-15 2016-04-13 17.800 141,696 +10,000 0.01% 2,522,189
2016-04-14 2016-04-12 17.800 131,696 +2,000 0.01% 2,344,189
2016-04-13 2016-04-11 18.000 129,696 -4,000 0.01% 2,334,528
2016-04-12 2016-04-08 17.600 133,696 +2,000 0.01% 2,353,050
2016-04-06 2016-04-01 18.600 131,696 -20 0.01% 2,449,546
2016-03-24 2016-03-22 19.800 131,716 +2,000 0.01% 2,607,977
2016-03-18 2016-03-16 20.600 129,716 +1,000 0.01% 2,672,150
2016-03-17 2016-03-15 21.000 128,716 -5,000 0.01% 2,703,036
2016-03-16 2016-03-14 19.800 133,716 -3,500 0.01% 2,647,577
2016-03-15 2016-03-11 18.800 137,216 -2,000 0.01% 2,579,661
2016-03-11 2016-03-09 18.800 139,216 -2,000 0.01% 2,617,261
2016-03-09 2016-03-07 18.200 141,216 +5,000 0.01% 2,570,131
2016-03-08 2016-03-04 18.800 136,216 -9,500 0.01% 2,560,861
2016-03-07 2016-03-03 17.800 145,716 -4,000 0.01% 2,593,745
2016-03-04 2016-03-02 16.000 149,716 -4,000 0.01% 2,395,456
2016-02-22 2016-02-18 14.800 153,716 +7,000 0.01% 2,274,997
2016-02-19 2016-02-17 14.600 146,716 -8,000 0.01% 2,142,054
2016-02-18 2016-02-16 13.400 154,716 +4,000 0.01% 2,073,194
2016-02-17 2016-02-15 13.200 150,716 -4,000 0.01% 1,989,451
2016-02-16 2016-02-12 12.200 154,716 +2,520 0.01% 1,887,535
2016-02-15 2016-02-11 12.600 152,196 -500 0.01% 1,917,670
2016-02-05 2016-02-03 13.800 152,696 +4,000 0.01% 2,107,205
2016-02-04 2016-02-02 14.600 148,696 -2,000 0.01% 2,170,962
2016-02-02 2016-01-29 13.000 150,696 -45,000 0.01% 1,959,048
2016-01-27 2016-01-25 12.200 195,696 +20,000 0.01% 2,387,491
2016-01-25 2016-01-21 12.000 175,696 +1,000 0.01% 2,108,352
2016-01-22 2016-01-20 12.200 174,696 +3,500 0.01% 2,131,291
2016-01-21 2016-01-19 14.400 171,196 +3,000 0.01% 2,465,222
2016-01-20 2016-01-18 14.800 168,196 +1,500 0.01% 2,489,301
2016-01-14 2016-01-12 16.600 166,696 -1,000 0.01% 2,767,154
2016-01-12 2016-01-08 17.400 167,696 -1,000 0.01% 2,917,910
2016-01-11 2016-01-07 16.800 168,696 -1,500 0.01% 2,834,093
2016-01-08 2016-01-06 17.800 170,196 +7,000 0.01% 3,029,489
2016-01-07 2016-01-05 17.800 163,196 -4,000 0.01% 2,904,889
2016-01-06 2016-01-04 18.000 167,196 +7,500 0.01% 3,009,528
2016-01-05 2015-12-31 19.000 159,696 -1,000 0.01% 3,034,224
2016-01-04 2015-12-29 19.600 160,696 +1,500 0.01% 3,149,642
2015-12-30 2015-12-28 20.200 159,196 -1,000 0.01% 3,215,759
2015-12-29 2015-12-24 19.600 160,196 +23,000 0.01% 3,139,842
2015-12-28 2015-12-22 22.200 137,196 +1,500 0.01% 3,045,751
2015-12-23 2015-12-21 22.800 135,696 +1,000 0.01% 3,093,869
2015-12-22 2015-12-18 20.800 134,696 -16,500 0.01% 2,801,677
2015-12-21 2015-12-17 18.400 151,196 -9,000 0.01% 2,782,006
2015-12-18 2015-12-16 17.800 160,196 +6,000 0.01% 2,851,489
2015-12-16 2015-12-14 18.400 154,196 +4,000 0.01% 2,837,206
2015-12-15 2015-12-11 18.000 150,196 +6,000 0.01% 2,703,528
2015-12-11 2015-12-09 18.400 144,196 +2,500 0.01% 2,653,206
2015-12-10 2015-12-08 19.200 141,696 -10,000 0.11% 2,720,563
2015-12-07 2015-12-03 18.800 151,696 +1,000 0.12% 2,851,885
2015-12-04 2015-12-02 19.200 150,696 -1,000 0.12% 2,893,363
2015-12-03 2015-12-01 19.000 151,696 +2,000 0.12% 2,882,224
2015-12-02 2015-11-30 18.800 149,696 -7,000 0.12% 2,814,285
2015-11-27 2015-11-25 19.200 156,696 -1,500 0.12% 3,008,563
2015-11-26 2015-11-24 19.000 158,196 -2,500 0.12% 3,005,724
2015-11-25 2015-11-23 18.600 160,696 +17,000 0.12% 2,988,946
2015-11-23 2015-11-19 20.000 143,696 +4,000 0.11% 2,873,920
2015-11-20 2015-11-18 20.200 139,696 +17,000 0.11% 2,821,859
2015-11-19 2015-11-17 22.800 122,696 -2,500 0.09% 2,797,469
2015-11-17 2015-11-13 20.200 125,196 -34,000 0.10% 2,528,959
2015-11-16 2015-11-12 19.400 159,196 -6,000 0.12% 3,088,402
2015-11-13 2015-11-11 18.600 165,196 -27,000 0.13% 3,072,646
2015-11-12 2015-11-10 18.000 192,196 -500 0.15% 3,459,528
2015-11-11 2015-11-09 18.000 192,696 +27,500 0.15% 3,468,528
2015-11-10 2015-11-06 19.000 165,196 -9,500 0.13% 3,138,724
2015-11-09 2015-11-05 18.800 174,696 +34,000 0.13% 3,284,285
2015-11-06 2015-11-04 19.600 140,696 -23,500 0.11% 2,757,642
2015-11-05 2015-11-03 18.400 164,196 +3,000 0.13% 3,021,206
2015-11-03 2015-10-30 25.800 161,196 +7,500 0.13% 4,158,857
2015-11-02 2015-10-29 25.800 153,696 +8,000 0.12% 3,965,357
2015-10-30 2015-10-28 26.400 145,696 -17,500 0.12% 3,846,374
2015-10-29 2015-10-27 26.200 163,196 +2,500 0.13% 4,275,735
2015-10-28 2015-10-26 26.600 160,696 -28,500 0.13% 4,274,514
2015-10-27 2015-10-23 24.200 189,196 +29,000 0.15% 4,578,543
2015-10-26 2015-10-22 24.600 160,196 -44,500 0.13% 3,940,822
2015-10-20 2015-10-16 23.000 204,696 +500 0.16% 4,708,008
2015-10-19 2015-10-15 23.400 204,196 -500 0.16% 4,778,186
2015-10-16 2015-10-14 23.800 204,696 +2,000 0.16% 4,871,765
2015-10-15 2015-10-13 24.000 202,696 +12,460 0.16% 4,864,704
2015-10-14 2015-10-12 24.000 190,236 -25,500 0.15% 4,565,664
2015-10-13 2015-10-09 23.200 215,736 +8,000 0.17% 5,005,075
2015-10-12 2015-10-08 24.600 207,736 +22,000 0.16% 5,110,306
2015-10-09 2015-10-07 25.000 185,736 -30,500 0.15% 4,643,400
2015-10-08 2015-10-06 22.800 216,236 +50,000 0.17% 4,930,181
2015-10-07 2015-10-05 26.200 166,236 -52,515 0.13% 4,355,383
2015-10-05 2015-09-30 19.800 218,751 +6,000 0.17% 4,331,270
2015-09-30 2015-09-25 18.800 212,751 -4,000 0.17% 3,999,719
2015-09-29 2015-09-24 18.400 216,751 +6,000 0.17% 3,988,218
2015-09-24 2015-09-22 19.400 210,751 +4,000 0.17% 4,088,569
2015-09-23 2015-09-21 21.200 206,751 -8,000 0.17% 4,383,121
2015-09-22 2015-09-18 21.000 214,751 -2,000 0.17% 4,509,771
2015-09-21 2015-09-17 21.000 216,751 -30,000 0.17% 4,551,771
2015-09-18 2015-09-16 22.200 246,751 +23,950 0.20% 5,477,872
2015-09-17 2015-09-15 24.000 222,801 +38,000 0.18% 5,347,224
2015-09-16 2015-09-14 24.600 184,801 -42,000 0.15% 4,546,105
2015-09-15 2015-09-11 22.800 226,801 +4,000 0.18% 5,171,063
2015-09-14 2015-09-10 21.000 222,801 -6,000 0.18% 4,678,821
2015-09-11 2015-09-09 18.400 228,801 +52,000 0.18% 4,209,938
2015-09-10 2015-09-08 17.400 176,801 -12,000 0.14% 3,076,337
2015-09-09 2015-09-07 10.200 188,801 -44,000 0.15% 1,925,770
2015-09-04 2015-09-01 10.000 232,801 +38,000 0.19% 2,328,010
2015-09-02 2015-08-31 15.200 194,801 +8,000 0.16% 2,960,975
2015-09-01 2015-08-28 16.400 186,801 +46,000 0.15% 3,063,536
2015-07-28 2015-07-24 37.600 140,801 +50 0.11% 5,294,118
2015-06-25 2015-06-23 37.600 140,751 +100 0.12% 5,292,238
2015-06-16 2015-06-12 37.600 140,651 -2,300 0.12% 5,288,478
2015-06-15 2015-06-11 32.400 142,951 -4,300 0.12% 4,631,612
2015-06-12 2015-06-10 27.800 147,251 +10,000 0.12% 4,093,578
2015-06-11 2015-06-09 28.600 137,251 -23,600 0.11% 3,925,379
2015-06-10 2015-06-08 27.800 160,851 +20,000 0.13% 4,471,658
2015-06-09 2015-06-05 26.800 140,851 -9,800 0.12% 3,774,807
2015-06-08 2015-06-04 26.000 150,651 +6,000 0.12% 3,916,926
2015-06-05 2015-06-03 26.400 144,651 -3,000 0.12% 3,818,786
2015-06-04 2015-06-02 26.400 147,651 +1,400 0.12% 3,897,986
2015-06-03 2015-06-01 24.800 146,251 -17,000 0.12% 3,627,025
2015-05-29 2015-05-27 20.800 163,251 -26,500 0.14% 3,395,621
2015-05-28 2015-05-26 22.000 189,751 +12,000 0.16% 4,174,522
2015-05-27 2015-05-22 27.400 177,751 -1,200 0.15% 4,870,377
2015-05-26 2015-05-21 26.800 178,951 -10,200 0.15% 4,795,887
2015-05-20 2015-05-18 20.000 189,151 -6,000 0.16% 3,783,020
2015-05-18 2015-05-14 16.800 195,151 +6,000 0.16% 3,278,537
2015-05-13 2015-05-11 19.600 189,151 -1,000 0.16% 3,707,360
2015-05-11 2015-05-07 19.000 190,151 -1,000 0.16% 3,612,869
2015-05-08 2015-05-06 20.600 191,151 -3,950 0.16% 3,937,711
2015-05-07 2015-05-05 19.800 195,101 +100 0.16% 3,863,000
2015-05-06 2015-05-04 17.400 195,001 -1,790 0.16% 3,393,017
2015-05-05 2015-04-30 15.800 196,791 -10,500 0.16% 3,109,298
2015-04-24 2015-04-22 13.400 207,291 -7,700 0.18% 2,777,699
2015-04-23 2015-04-21 9.700 214,991 -13,000 0.19% 2,085,413
2015-04-21 2015-04-17 8.000 227,991 -200 0.20% 1,823,928
2015-04-20 2015-04-16 7.900 228,191 +6,100 0.20% 1,802,709
2015-04-17 2015-04-15 8.000 222,091 -7,000 0.19% 1,776,728
2015-04-13 2015-04-09 5.800 229,091 -6,000 0.20% 1,328,728
2015-04-10 2015-04-08 5.700 235,091 +6,000 0.20% 1,340,019
2015-04-09 2015-04-02 5.800 229,091 -2,000 0.20% 1,328,728
2015-03-26 2015-03-24 5.900 231,091 -6,000 0.20% 1,363,437
2015-03-25 2015-03-23 5.600 237,091 +2,000 0.21% 1,327,710
2015-03-18 2015-03-16 5.300 235,091 +6,000 0.20% 1,245,982
2015-03-10 2015-03-06 5.900 229,091 -16,000 0.20% 1,351,637
2015-02-24 2015-02-18 6.000 245,091 -14,000 0.21% 1,470,546
2015-02-23 2015-02-16 6.000 259,091 -6,200 0.22% 1,554,546
2015-02-17 2015-02-13 6.200 265,291 -2,000 0.23% 1,644,804
2015-02-13 2015-02-11 5.900 267,291 +2,000 0.23% 1,577,017
2015-02-10 2015-02-06 6.000 265,291 +4,000 0.23% 1,591,746
2015-02-09 2015-02-05 6.500 261,291 +2,000 0.23% 1,698,392
2015-02-06 2015-02-04 6.500 259,291 -2,000 0.22% 1,685,392
2015-02-05 2015-02-03 6.400 261,291 +4,000 0.23% 1,672,262
2015-02-03 2015-01-30 6.700 257,291 -4,000 0.22% 1,723,850
2015-01-29 2015-01-27 6.100 261,291 +4,000 0.23% 1,593,875
2015-01-26 2015-01-22 6.300 257,291 -4,000 0.22% 1,620,933
2015-01-23 2015-01-21 5.800 261,291 +14,000 0.23% 1,515,488
2015-01-13 2015-01-09 5.200 247,291 -4,000 0.21% 1,285,913
2014-12-30 2014-12-24 4.940 251,291 -20,000 0.22% 1,241,378
2014-12-29 2014-12-22 5.200 271,291 -8,000 0.24% 1,410,713
2014-12-23 2014-12-19 6.100 279,291 -6,000 0.24% 1,703,675
2014-12-19 2014-12-17 6.500 285,291 +14,000 0.25% 1,854,392
2014-12-18 2014-12-16 6.200 271,291 +14,000 0.24% 1,682,004
2014-12-17 2014-12-15 6.300 257,291 +6,000 0.22% 1,620,933
2014-12-16 2014-12-12 5.900 251,291 -2,000 0.22% 1,482,617
2014-12-11 2014-12-09 7.100 253,291 -6,000 0.22% 1,798,366
2014-12-10 2014-12-08 6.700 259,291 +8,000 0.22% 1,737,250
2014-12-09 2014-12-05 7.000 251,291 +2,000 0.22% 1,759,037
2014-12-08 2014-12-04 5.100 249,291 -30,535 0.22% 1,271,384
2014-12-04 2014-12-02 5.900 279,826 +17,500 0.24% 1,650,973
2014-12-02 2014-11-28 4.420 262,326 -16,000 0.23% 1,159,481
2014-10-17 2014-10-15 3.880 278,326 -300 0.24% 1,079,905
2014-10-06 2014-09-30 3.640 278,626 +8,000 0.24% 1,014,199
2014-09-30 2014-09-26 3.960 270,626 -2,000 0.23% 1,071,679
2014-09-29 2014-09-25 4.000 272,626 +8,000 0.24% 1,090,504
2014-09-22 2014-09-18 4.400 264,626 -10,000 0.23% 1,164,354
2014-09-17 2014-09-15 4.540 274,626 -4,000 0.24% 1,246,802
2014-09-12 2014-09-10 4.300 278,626 +2,035 0.24% 1,198,092
2014-09-03 2014-09-01 4.240 276,591 +10,000 0.24% 1,172,746
2014-08-29 2014-08-27 4.600 266,591 +3,950 0.23% 1,226,319
2014-08-13 2014-08-11 4.540 262,641 -4,000 0.23% 1,192,390
2014-08-11 2014-08-07 4.680 266,641 +16,000 0.23% 1,247,880
2014-08-08 2014-08-06 4.400 250,641 +4,000 0.22% 1,102,820
2014-08-07 2014-08-05 4.700 246,641 +4,000 0.21% 1,159,213
2014-08-04 2014-07-31 3.860 242,641 -6,000 0.22% 936,594
2014-08-01 2014-07-30 3.680 248,641 +6,000 0.23% 914,999
2014-07-28 2014-07-24 4.140 242,641 +6,000 0.22% 1,004,534
2014-07-24 2014-07-22 4.220 236,641 -4,000 0.22% 998,625
2014-07-23 2014-07-21 4.460 240,641 +4,000 0.22% 1,073,259
2014-07-22 2014-07-18 3.980 236,641 -2,000 0.22% 941,831
2014-07-21 2014-07-17 3.700 238,641 -12,000 0.22% 882,972
2014-07-15 2014-07-11 3.700 250,641 +12,000 0.23% 927,372
2014-07-14 2014-07-10 3.780 238,641 -12,000 0.22% 902,063
2014-07-11 2014-07-09 3.660 250,641 +12,000 0.23% 917,346
2014-07-09 2014-07-07 3.900 238,641 +2,000 0.22% 930,700
2014-06-24 2014-06-20 3.380 236,641 +4,000 0.22% 799,847
2014-06-23 2014-06-19 3.400 232,641 -6,000 0.21% 790,979
2014-06-06 2014-06-04 3.240 238,641 -2,000 0.22% 773,197
2014-05-30 2014-05-28 3.180 240,641 +6,000 0.22% 765,238
2014-05-29 2014-05-27 3.060 234,641 -30 0.21% 718,001
2014-05-22 2014-05-20 2.820 234,671 -4,000 0.21% 661,772
2014-05-15 2014-05-13 2.840 238,671 -8,300 0.22% 677,826
2014-04-30 2014-04-28 2.880 246,971 +4,000 0.22% 711,276
2014-04-29 2014-04-25 3.420 242,971 -10,000 0.22% 830,961
2014-04-28 2014-04-24 3.320 252,971 +10,000 0.23% 839,864
2014-04-24 2014-04-22 3.720 242,971 -6,000 0.22% 903,852
2014-04-23 2014-04-17 3.440 248,971 -12,000 0.23% 856,460
2014-04-22 2014-04-16 3.560 260,971 +6,000 0.24% 929,057
2014-04-17 2014-04-15 3.160 254,971 -10,000 0.23% 805,708
2014-04-16 2014-04-14 2.900 264,971 -10,000 0.24% 768,416
2014-04-11 2014-04-09 2.620 274,971 -500 0.25% 720,424
2014-04-08 2014-04-04 2.620 275,471 -6,000 0.25% 721,734
2014-04-04 2014-04-02 2.660 281,471 -300 0.26% 748,713
2014-03-31 2014-03-27 2.480 281,771 -36,000 0.26% 698,792
2014-03-28 2014-03-26 2.700 317,771 -26,000 0.29% 857,982
2014-03-27 2014-03-25 2.240 343,771 +28,000 0.31% 770,047
2014-03-21 2014-03-19 2.300 315,771 -10,000 0.29% 726,273
2014-03-17 2014-03-13 2.400 325,771 -22,000 0.30% 781,850
2014-03-13 2014-03-11 2.520 347,771 -36,000 0.32% 876,383
2014-03-12 2014-03-10 2.480 383,771 -6,000 0.35% 951,752
2014-03-11 2014-03-07 2.700 389,771 +40,000 0.35% 1,052,382
2014-03-10 2014-03-06 2.600 349,771 +16,000 0.32% 909,405
2014-03-06 2014-03-04 2.580 333,771 -24,000 0.30% 861,129
2014-03-05 2014-03-03 2.580 357,771 -6,000 0.33% 923,049
2014-03-04 2014-02-28 2.820 363,771 +18,000 0.33% 1,025,834
2014-03-03 2014-02-27 2.940 345,771 +12,000 0.31% 1,016,567
2014-02-28 2014-02-26 2.980 333,771 +26,000 0.30% 994,638
2014-02-27 2014-02-25 2.940 307,771 +16,000 0.28% 904,847
2014-02-26 2014-02-24 2.980 291,771 -5,000 0.27% 869,478
2014-02-25 2014-02-21 2.400 296,771 +2,000 0.27% 712,250
2014-02-24 2014-02-20 2.220 294,771 +24,000 0.27% 654,392
2014-02-13 2014-02-11 1.880 270,771 -800 0.25% 509,049
2014-01-20 2014-01-16 2.000 271,571 -50,000 0.25% 543,142
2014-01-10 2014-01-08 1.980 321,571 -500 0.29% 636,711
2014-01-02 2013-12-27 2.020 322,071 -46,000 0.29% 650,583
2013-12-30 2013-12-24 1.800 368,071 +12,000 0.33% 662,528
2013-12-27 2013-12-20 1.820 356,071 +2,000 0.32% 648,049
2013-12-23 2013-12-19 1.900 354,071 +32,000 0.32% 672,735
2013-12-18 2013-12-16 2.100 322,071 -28,000 0.29% 676,349
2013-12-17 2013-12-13 2.180 350,071 -10,000 0.32% 763,155
2013-12-12 2013-12-10 2.220 360,071 -10,000 0.33% 799,358
2013-12-11 2013-12-09 2.300 370,071 +50,000 0.34% 851,163
2013-12-10 2013-12-06 2.320 320,071 -40,000 0.29% 742,565
2013-12-05 2013-12-03 2.240 360,071 +10,000 0.33% 806,559
2013-12-03 2013-11-29 2.120 350,071 -11,500 0.32% 742,151
2013-11-29 2013-11-27 2.360 361,571 +78,000 0.33% 853,308
2013-11-26 2013-11-22 1.940 283,571 -450 0.26% 550,128
2013-11-25 2013-11-21 2.020 284,021 -4,000 0.26% 573,722
2013-11-22 2013-11-20 1.960 288,021 -10,000 0.26% 564,521
2013-11-21 2013-11-19 2.020 298,021 -36,000 0.27% 602,002
2013-11-19 2013-11-15 2.040 334,021 -26,300 0.30% 681,403
2013-11-18 2013-11-14 2.020 360,321 -18,000 0.33% 727,848
2013-11-15 2013-11-13 1.980 378,321 +16,000 0.34% 749,076
2013-11-14 2013-11-12 2.140 362,321 +22,000 0.33% 775,367
2013-11-12 2013-11-08 2.180 340,321 +10,000 0.31% 741,900
2013-11-11 2013-11-07 2.100 330,321 +6,000 0.30% 693,674
2013-11-08 2013-11-06 1.920 324,321 -8,000 0.30% 622,696
2013-11-07 2013-11-05 1.960 332,321 +36,000 0.30% 651,349
2013-11-05 2013-11-01 2.100 296,321 -20,000 0.27% 622,274
2013-11-01 2013-10-30 1.860 316,321 +26,000 0.29% 588,357
2013-10-24 2013-10-22 1.880 290,321 +28,000 0.26% 545,803
2013-10-17 2013-10-15 1.780 262,321 -20,000 0.24% 466,931
2013-10-02 2013-09-27 1.800 282,321 +14,000 0.26% 508,178
2013-09-26 2013-09-24 1.700 268,321 -100 0.24% 456,146
2013-09-24 2013-09-19 1.740 268,421 +30 0.24% 467,053
2013-09-12 2013-09-10 1.780 268,391 -42,000 0.24% 477,736
2013-09-09 2013-09-05 1.780 310,391 +10,000 0.28% 552,496
2013-09-02 2013-08-29 1.760 300,391 +2,000 0.27% 528,688
2013-08-29 2013-08-27 1.740 298,391 +8,000 0.27% 519,200
2013-08-27 2013-08-23 1.760 290,391 -2,000 0.26% 511,088
2013-08-22 2013-08-20 1.800 292,391 -18,000 0.27% 526,304
2013-08-20 2013-08-16 1.820 310,391 -10,000 0.28% 564,912
2013-08-02 2013-07-31 1.840 320,391 +44,000 0.29% 589,519
2013-08-01 2013-07-30 2.100 276,391 -48,000 0.25% 580,421
2013-07-31 2013-07-29 1.860 324,391 +38,000 0.30% 603,367
2013-07-30 2013-07-26 1.820 286,391 -31,000 0.26% 521,232
2013-07-26 2013-07-24 1.700 317,391 -10,000 0.29% 539,565
2013-07-25 2013-07-23 1.600 327,391 -11,000 0.30% 523,826
2013-07-22 2013-07-18 1.540 338,391 +10,000 0.31% 521,122
2013-07-16 2013-07-12 1.560 328,391 -5,000 0.30% 512,290
2013-06-11 2013-06-07 1.780 333,391 +20,000 0.30% 593,436
2013-06-10 2013-06-06 1.740 313,391 +36,000 0.29% 545,300
2013-06-07 2013-06-05 1.760 277,391 -6,000 0.25% 488,208
2013-06-06 2013-06-04 1.620 283,391 -6,000 0.26% 459,093
2013-04-03 2013-03-28 1.600 289,391 +6,000 0.26% 463,026
2013-04-02 2013-03-27 1.840 283,391 +6,000 0.26% 521,439
2013-03-28 2013-03-26 1.860 277,391 -8,000 0.25% 515,947
2013-03-21 2013-03-19 1.620 285,391 +6,000 0.26% 462,333
2013-03-19 2013-03-15 1.640 279,391 -6,000 0.25% 458,201
2013-03-18 2013-03-14 1.420 285,391 +6,000 0.26% 405,255
2013-03-14 2013-03-12 1.560 279,391 -6,000 0.25% 435,850
2013-03-13 2013-03-11 1.600 285,391 -10,000 0.26% 456,626
2013-03-12 2013-03-08 1.620 295,391 +10,000 0.27% 478,533
2013-03-08 2013-03-06 1.600 285,391 -10,000 0.26% 456,626
2013-03-07 2013-03-05 1.660 295,391 -28,000 0.27% 490,349
2013-03-06 2013-03-04 1.640 323,391 +34,000 0.29% 530,361
2013-02-25 2013-02-21 2.060 289,391 -1,500 0.26% 596,145
2013-02-22 2013-02-20 2.080 290,891 -4,000 0.26% 605,053
2013-02-08 2013-02-06 2.160 294,891 -10,000 0.27% 636,965
2013-02-07 2013-02-05 2.160 304,891 +10,000 0.28% 658,565
2013-02-06 2013-02-04 2.220 294,891 -20,600 0.27% 654,658
2013-02-05 2013-02-01 2.380 315,491 -16,000 0.29% 750,869
2013-02-04 2013-01-31 2.460 331,491 +16,000 0.30% 815,468
2013-02-01 2013-01-30 2.240 315,491 -500 0.29% 706,700
2013-01-31 2013-01-29 2.320 315,991 +24,000 0.29% 733,099
2013-01-30 2013-01-28 2.140 291,991 -11,500 0.27% 624,861
2013-01-29 2013-01-25 1.780 303,491 -54,000 0.28% 540,214
2013-01-28 2013-01-24 1.820 357,491 +12,000 0.33% 650,634
2013-01-25 2013-01-23 2.000 345,491 +8,000 0.31% 690,982
2013-01-24 2013-01-22 1.500 337,491 -50,000 0.31% 506,236
2013-01-23 2013-01-21 1.460 387,491 +50,000 0.35% 565,737
2013-01-22 2013-01-18 1.500 337,491 -100 0.31% 506,236
2013-01-17 2013-01-15 1.620 337,591 +10 0.31% 546,897
2013-01-14 2013-01-10 1.620 337,581 +8,000 0.31% 546,881
2013-01-07 2013-01-03 1.640 329,581 +4,000 0.30% 540,513
2012-12-27 2012-12-20 1.480 325,581 -6,000 0.30% 481,860
2012-11-28 2012-11-26 1.560 331,581 -40 0.30% 517,266
2012-11-27 2012-11-23 1.600 331,621 -1,000 0.30% 530,594
2012-11-26 2012-11-22 1.620 332,621 -2,000 0.30% 538,846
2012-11-20 2012-11-16 1.660 334,621 -22,000 0.30% 555,471
2012-11-16 2012-11-14 1.720 356,621 +10,500 0.32% 613,388
2012-11-14 2012-11-12 1.640 346,121 -1,800 0.31% 567,638
2012-11-06 2012-11-02 1.700 347,921 -6,000 0.32% 591,466
2012-11-01 2012-10-30 1.600 353,921 -2,000 0.32% 566,274
2012-10-31 2012-10-29 1.600 355,921 -3,000 0.32% 569,474
2012-10-30 2012-10-26 1.680 358,921 +2,000 0.33% 602,987
2012-10-26 2012-10-24 1.620 356,921 +6,000 0.32% 578,212
2012-10-24 2012-10-19 1.580 350,921 -10,000 0.32% 554,455
2012-10-22 2012-10-18 1.580 360,921 +6,000 0.33% 570,255
2012-10-16 2012-10-12 1.520 354,921 +1,800 0.32% 539,480
2012-10-04 2012-09-28 1.660 353,121 +6,000 0.32% 586,181
2012-10-03 2012-09-27 1.840 347,121 +6,850 0.32% 638,703
2012-09-28 2012-09-26 1.600 340,271 +12,000 0.31% 544,434
2012-09-27 2012-09-25 1.420 328,271 -1,000 0.30% 466,145
2012-09-21 2012-09-19 1.400 329,271 -1,000 0.30% 460,979
2012-09-20 2012-09-18 1.380 330,271 -9,000 0.30% 455,774
2012-09-18 2012-09-14 1.440 339,271 +8,000 0.31% 488,550
2012-09-17 2012-09-13 1.460 331,271 +2,000 0.30% 483,656
2012-09-12 2012-09-10 1.480 329,271 -10,000 0.30% 487,321
2012-09-06 2012-09-04 1.500 339,271 +10,000 0.31% 508,906
2012-09-03 2012-08-30 1.540 329,271 -6,000 0.30% 507,077
2012-08-31 2012-08-29 1.700 335,271 -6,000 0.31% 569,961
2012-08-30 2012-08-28 1.780 341,271 +2,000 0.31% 607,462
2012-08-28 2012-08-24 1.700 339,271 +1,900 0.31% 576,761
2012-08-27 2012-08-23 1.760 337,371 -6,200 0.31% 593,773
2012-08-24 2012-08-22 1.800 343,571 -55,100 0.31% 618,428
2012-08-23 2012-08-21 1.400 398,671 -5,520 0.36% 558,139
2012-08-22 2012-08-20 1.440 404,191 +4,200 0.37% 582,035
2012-08-21 2012-08-17 1.240 399,991 -10,600 0.36% 495,989
2012-08-20 2012-08-16 1.180 410,591 +26,650 0.37% 484,497
2012-08-16 2012-08-14 1.180 383,941 -1,000 0.52% 453,050
2012-08-14 2012-08-10 1.140 384,941 +5,000 0.53% 438,833
2012-08-13 2012-08-09 1.180 379,941 -6,000 0.52% 448,330
2012-08-09 2012-08-07 1.100 385,941 -10,000 0.53% 424,535
2012-08-08 2012-08-06 1.160 395,941 -10,000 0.54% 459,292
2012-08-06 2012-08-02 1.120 405,941 -34,000 0.55% 454,654
2012-08-03 2012-08-01 1.160 439,941 +30,000 0.60% 510,332
2012-08-02 2012-07-31 1.280 409,941 +16,000 0.56% 524,724
2012-07-25 2012-07-23 1.200 393,941 +5,000 0.54% 472,729
2012-07-24 2012-07-20 1.400 388,941 +5,000 0.53% 544,517
2012-07-19 2012-07-17 1.000 383,941 -1,000 0.52% 383,941
2012-07-13 2012-07-11 1.060 384,941 +10,000 0.53% 408,037
2012-07-12 2012-07-10 1.027 374,941 +9,000 0.51% 384,939
2012-07-11 2012-07-09 1.007 365,941 -4,752 0.50% 368,474
2012-06-29 2012-06-27 1.402 370,693 -26 0.50% 519,636
2012-05-16 2012-05-14 2.014 370,719 +4,052 0.50% 746,571
2012-05-15 2012-05-11 1.816 366,667 -14,587 0.49% 666,018
2012-05-08 2012-05-04 1.737 381,254 -1,489,561 0.51% 662,404
2012-04-23 2012-04-19 2.271 1,870,815 +1,496,652 2.52% 4,247,709
2012-04-20 2012-04-18 2.271 374,163 -709 0.50% 849,542
2012-04-19 2012-04-17 2.369 374,872 -304 0.51% 888,158
2012-04-17 2012-04-13 2.468 375,176 -1,013 0.51% 925,915
2012-04-16 2012-04-12 2.468 376,189 -405 0.51% 928,415
2012-04-05 2012-04-02 2.468 376,594 -2,026 0.51% 929,415
2012-04-02 2012-03-29 2.567 378,620 -2,026 0.51% 971,791
2012-03-29 2012-03-27 2.665 380,646 +2,938 0.51% 1,014,568
2012-03-20 2012-03-16 2.764 377,708 -304 0.51% 1,044,024
2012-03-19 2012-03-15 2.764 378,012 -5,065 0.51% 1,044,864
2012-03-07 2012-03-05 2.863 383,077 +1,317 0.52% 1,096,681
2012-03-02 2012-02-29 3.159 381,760 -1,013 0.51% 1,205,970
2012-02-27 2012-02-23 3.159 382,773 +1,013 0.52% 1,209,170
2012-02-17 2012-02-15 2.962 381,760 -507 0.51% 1,130,597
2012-02-14 2012-02-10 3.159 382,267 -1,823 0.51% 1,207,572
2012-02-10 2012-02-08 3.356 384,090 -2,026 0.52% 1,289,164
2012-02-08 2012-02-06 3.060 386,116 +1,823 0.52% 1,181,614
2012-02-07 2012-02-03 2.665 384,293 +2,026 0.52% 1,024,289
2012-02-03 2012-02-01 2.665 382,267 -3,545 0.51% 1,018,889
2012-02-01 2012-01-30 2.665 385,812 -3,039 0.52% 1,028,337
2012-01-30 2012-01-26 2.567 388,851 +3,545 0.52% 998,051
2012-01-27 2012-01-20 2.665 385,306 -15,499 0.52% 1,026,989
2012-01-26 2012-01-19 2.468 400,805 -4,051 0.54% 989,166
2012-01-20 2012-01-18 2.567 404,856 +7,090 0.55% 1,039,130
2012-01-12 2012-01-10 2.665 397,766 +3,039 0.54% 1,060,199
2012-01-10 2012-01-06 2.764 394,727 +8,915 0.53% 1,091,066
2012-01-09 2012-01-05 2.764 385,812 -6,281 0.52% 1,066,424
2012-01-06 2012-01-04 2.863 392,093 +2,026 0.53% 1,122,492
2012-01-03 2011-12-29 2.665 390,067 -3,545 0.53% 1,039,679
2011-12-02 2011-11-30 3.159 393,612 -1,013 0.53% 1,243,410
2011-12-01 2011-11-29 3.060 394,625 -9,725 0.53% 1,207,654
2011-11-30 2011-11-28 2.962 404,350 +6,686 0.54% 1,197,498
2011-11-28 2011-11-24 3.060 397,664 +1,722 0.54% 1,216,954
2011-11-24 2011-11-22 3.159 395,942 +10,130 0.53% 1,250,771
2011-11-23 2011-11-21 3.060 385,812 -2,026 0.52% 1,180,684
2011-11-21 2011-11-17 2.962 387,838 -1,216 0.52% 1,148,597
2011-11-18 2011-11-16 3.060 389,054 -30 0.52% 1,190,605
2011-11-17 2011-11-15 3.159 389,084 -3,039 0.52% 1,229,106
2011-11-16 2011-11-14 3.356 392,123 +4,052 0.53% 1,316,126
2011-11-15 2011-11-11 3.258 388,071 +2,026 0.52% 1,264,216
2011-11-14 2011-11-10 3.356 386,045 -1,013 0.52% 1,295,725
2011-11-10 2011-11-08 3.653 387,058 -13,980 0.52% 1,413,754
2011-11-08 2011-11-04 4.640 401,038 -8,914 0.54% 1,860,713
2011-11-07 2011-11-03 4.640 409,952 +8,914 0.55% 1,902,072
2011-11-03 2011-11-01 4.245 401,038 -16,309 0.54% 1,702,355
2011-11-01 2011-10-28 4.541 417,347 +12,663 0.56% 1,895,183
2011-10-31 2011-10-27 4.738 404,684 +17,119 0.55% 1,917,580
2011-10-28 2011-10-26 4.344 387,565 -3,039 0.52% 1,683,423
2011-10-27 2011-10-25 3.850 390,604 +2,026 0.53% 1,503,825
2011-10-26 2011-10-24 3.850 388,578 -5,875 0.52% 1,496,025
2011-10-25 2011-10-21 3.554 394,453 +30 0.53% 1,401,825
2011-10-20 2011-10-18 3.356 394,423 -4,254 0.53% 1,323,845
2011-10-19 2011-10-17 3.751 398,677 +12,966 0.54% 1,495,550
2011-10-18 2011-10-14 3.653 385,711 +4,558 0.52% 1,408,834
2011-10-17 2011-10-13 3.455 381,153 +3,039 0.51% 1,316,932
2011-10-13 2011-10-11 2.962 378,114 -8,914 0.51% 1,119,799
2011-10-12 2011-10-10 2.962 387,028 +8,914 0.52% 1,146,198
2011-10-11 2011-10-07 3.159 378,114 -304 0.51% 1,194,452
2011-10-10 2011-10-06 2.863 378,418 -15,093 0.51% 1,083,343
2011-10-07 2011-10-04 2.369 393,511 -9,117 0.53% 932,318
2011-10-03 2011-09-28 2.863 402,628 +3,039 0.54% 1,152,652
2011-09-28 2011-09-26 2.863 399,589 +810 0.54% 1,143,952
2011-09-27 2011-09-23 3.060 398,779 -7,901 0.54% 1,220,366
2011-09-21 2011-09-19 3.554 406,680 -1,621 0.55% 1,445,278
2011-09-20 2011-09-16 3.554 408,301 -12,155 0.55% 1,451,039
2011-09-12 2011-09-08 3.751 420,456 -1,013 0.57% 1,577,249
2011-09-02 2011-08-31 3.949 421,469 +26,844 0.57% 1,664,262
2011-09-01 2011-08-30 3.850 394,625 +7,597 0.53% 1,519,306
2011-08-31 2011-08-29 3.455 387,028 -11,751 0.52% 1,337,231
2011-08-30 2011-08-26 3.159 398,779 -1,114 0.54% 1,259,733
2011-08-25 2011-08-23 3.653 399,893 -608 0.54% 1,460,635
2011-08-24 2011-08-22 3.751 400,501 -1,013 0.54% 1,502,392
2011-08-23 2011-08-19 4.146 401,514 +1,013 0.54% 1,664,739
2011-08-15 2011-08-11 4.245 400,501 -5,065 0.54% 1,700,075
2011-08-12 2011-08-10 4.344 405,566 +1,317 0.55% 1,761,612
2011-08-11 2011-08-09 4.344 404,249 -8,407 0.54% 1,755,892
2011-08-09 2011-08-05 5.133 412,656 -1,013 0.56% 2,118,301
2011-08-08 2011-08-04 5.627 413,669 +2,026 0.56% 2,327,684
2011-08-04 2011-08-02 5.726 411,643 +5,064 0.55% 2,356,920
2011-08-02 2011-07-29 6.121 406,579 +10,333 0.55% 2,488,472
2011-08-01 2011-07-28 6.318 396,246 -304 0.53% 2,503,462
2011-07-15 2011-07-13 6.910 396,550 +4,052 0.53% 2,740,262
2011-07-14 2011-07-12 6.910 392,498 -1,317 0.53% 2,712,262
2011-07-11 2011-07-07 7.206 393,815 +6,078 0.53% 2,837,992
2011-07-07 2011-07-05 7.206 387,737 +203 0.52% 2,794,192
2011-07-05 2011-06-30 7.206 387,534 +2,026 0.52% 2,792,729
2011-07-04 2011-06-29 7.305 385,508 -1,013 0.52% 2,816,185
2011-06-30 2011-06-28 7.108 386,521 -2,026 0.52% 2,747,272
2011-06-29 2011-06-27 7.108 388,547 -203 0.52% 2,761,673
2011-06-28 2011-06-24 7.305 388,750 +2,026 0.52% 2,839,869
2011-06-24 2011-06-22 7.206 386,724 -2,026 0.52% 2,786,892
2011-06-23 2011-06-21 7.305 388,750 -1,013 0.52% 2,839,869
2011-06-22 2011-06-20 7.108 389,763 -4 0.53% 2,770,315
2011-06-21 2011-06-17 7.404 389,767 -2,026 0.53% 2,885,775
2011-06-17 2011-06-15 7.503 391,793 +3,039 0.53% 2,939,452
2011-06-16 2011-06-14 7.601 388,754 -3,951 0.52% 2,955,029
2011-06-13 2011-06-09 7.503 392,705 +1,621 0.53% 2,946,294
2011-06-09 2011-06-07 7.996 391,084 +2,026 0.53% 3,127,168
2011-06-08 2011-06-03 7.996 389,058 +608 0.52% 3,110,968
2011-06-03 2011-06-01 8.194 388,450 -2,026 0.52% 3,182,800
2011-06-02 2011-05-31 7.996 390,476 +5,977 0.53% 3,122,306
2011-06-01 2011-05-30 8.687 384,499 +1,215 0.52% 3,340,212
2011-05-31 2011-05-27 7.897 383,284 +1,013 0.52% 3,026,961
2011-05-30 2011-05-26 7.996 382,271 -4,558 0.51% 3,056,698
2011-05-27 2011-05-25 8.588 386,829 +1,013 0.52% 3,322,266
2011-05-26 2011-05-24 9.082 385,816 +1,215 0.52% 3,504,001
2011-05-25 2011-05-23 9.477 384,601 -10,028 0.52% 3,644,834
2011-05-24 2011-05-20 8.885 394,629 -2,938 0.53% 3,506,127
2011-05-23 2011-05-19 8.292 397,567 +608 0.54% 3,296,748
2011-05-20 2011-05-18 7.601 396,959 +2,026 0.53% 3,017,397
2011-05-17 2011-05-13 7.897 394,933 -730 0.53% 3,118,958
2011-05-09 2011-05-05 7.305 395,663 -202 0.53% 2,890,369
2011-05-03 2011-04-28 7.799 395,865 -101 0.53% 3,087,239
2011-04-29 2011-04-27 7.700 395,966 -4,762 0.53% 3,048,938
2011-04-28 2011-04-26 8.292 400,728 +1,013 0.54% 3,322,960
2011-04-27 2011-04-21 7.897 399,715 -405 0.54% 3,156,724
2011-04-20 2011-04-18 8.194 400,120 +4,559 0.54% 3,278,419
2011-04-19 2011-04-15 8.490 395,561 +2,633 0.53% 3,358,211
2011-04-18 2011-04-14 8.588 392,928 -2,633 0.53% 3,374,647
2011-04-15 2011-04-13 8.391 395,561 +405 0.53% 3,319,162
2011-04-14 2011-04-12 8.391 395,156 +709 0.53% 3,315,764
2011-04-13 2011-04-11 8.588 394,447 -12,865 0.53% 3,387,693
2011-04-12 2011-04-08 7.897 407,312 -456 0.55% 3,216,720
2011-04-06 2011-04-01 7.404 407,768 -10,130 0.55% 3,019,052
2011-04-04 2011-03-31 7.601 417,898 +2,026 0.56% 3,176,561
2011-04-01 2011-03-30 7.700 415,872 -3,039 0.56% 3,202,214
2011-03-30 2011-03-28 7.700 418,911 +4,863 0.56% 3,225,615
2011-03-29 2011-03-25 7.700 414,048 +17,220 0.56% 3,188,170
2011-03-28 2011-03-24 7.404 396,828 +2,026 0.53% 2,938,053
2011-03-23 2011-03-21 7.799 394,802 +1,824 0.53% 3,078,949
2011-03-22 2011-03-18 7.799 392,978 +11,649 0.53% 3,064,725
2011-03-21 2011-03-17 6.910 381,329 -7,091 0.51% 2,635,081
2011-03-18 2011-03-16 7.799 388,420 +405 0.52% 3,029,178
2011-03-17 2011-03-15 7.404 388,015 +2,026 0.52% 2,872,803
2011-03-16 2011-03-14 8.292 385,989 -1,722 0.52% 3,200,740
2011-03-15 2011-03-11 8.687 387,711 +1,216 0.52% 3,368,115
2011-03-14 2011-03-10 8.885 386,495 +2,026 0.52% 3,433,859
2011-03-10 2011-03-08 8.983 384,469 +1,621 0.52% 3,453,813
2011-03-09 2011-03-07 9.181 382,848 -8,408 0.52% 3,514,839
2011-03-08 2011-03-04 9.279 391,256 -2,026 0.53% 3,630,655
2011-03-07 2011-03-03 8.885 393,282 +30 0.53% 3,494,159
2011-03-04 2011-03-02 8.687 393,252 +5,065 0.53% 3,416,251
2011-03-03 2011-03-01 8.588 388,187 -5,267 0.52% 3,333,929
2011-02-28 2011-02-24 8.786 393,454 -17,221 0.53% 3,456,846
2011-02-25 2011-02-23 8.885 410,675 +12,358 0.55% 3,648,689
2011-02-24 2011-02-22 8.983 398,317 -8,610 0.54% 3,578,214
2011-02-23 2011-02-21 8.983 406,927 +7,293 0.55% 3,655,561
2011-02-22 2011-02-18 9.872 399,634 -3,038 0.54% 3,945,105
2011-02-21 2011-02-17 9.971 402,672 -16,208 0.54% 4,014,846
2011-02-16 2011-02-14 10.958 418,880 +2,228 0.56% 4,589,958
2011-02-15 2011-02-11 11.056 416,652 -810 0.56% 4,606,675
2011-02-14 2011-02-10 10.958 417,462 +1,013 0.56% 4,574,420
2011-02-10 2011-02-08 11.155 416,449 +5,065 0.56% 4,645,542
2011-02-09 2011-02-07 11.353 411,384 +1,722 0.55% 4,670,263
2011-02-08 2011-02-02 11.254 409,662 +5,065 0.55% 4,610,273
2011-02-07 2011-01-31 11.451 404,597 -1,520 0.55% 4,633,154
2011-02-01 2011-01-28 11.451 406,117 -16,309 0.55% 4,650,560
2011-01-31 2011-01-27 11.550 422,426 +13,878 0.57% 4,879,020
2011-01-28 2011-01-26 12.340 408,548 +7,294 0.55% 5,041,378
2011-01-27 2011-01-25 13.129 401,254 -14,182 0.54% 5,268,259
2011-01-26 2011-01-24 11.846 415,436 +17,930 0.56% 4,921,319
2011-01-25 2011-01-21 12.044 397,506 +4,052 0.54% 4,787,399
2011-01-21 2011-01-19 11.550 393,454 +7,091 0.53% 4,544,394
2011-01-20 2011-01-18 11.550 386,363 +6,027 0.52% 4,462,493
2011-01-19 2011-01-17 11.649 380,336 +17,221 0.51% 4,430,427
2011-01-18 2011-01-14 12.340 363,115 -3,039 0.49% 4,480,746
2011-01-17 2011-01-13 12.340 366,154 +6,584 0.49% 4,518,246
2011-01-14 2011-01-12 12.636 359,570 +4,457 0.48% 4,543,490
2011-01-11 2011-01-07 13.327 355,113 +1,013 0.48% 4,732,564
2011-01-10 2011-01-06 13.327 354,100 +4,052 0.48% 4,719,063
2011-01-04 2010-12-31 13.031 350,048 -10,839 0.47% 4,561,395
2011-01-03 2010-12-29 12.142 360,887 +3,011 0.49% 4,382,001
2010-12-29 2010-12-24 12.438 357,876 -101 0.48% 4,451,427
2010-12-28 2010-12-22 12.636 357,977 -710 0.48% 4,523,361
2010-12-23 2010-12-21 13.228 358,687 -3,039 0.48% 4,744,785
2010-12-22 2010-12-20 12.833 361,726 +5,065 0.49% 4,642,150
2010-12-21 2010-12-17 13.327 356,661 +1,013 0.48% 4,753,194
2010-12-17 2010-12-15 13.722 355,648 +1,013 0.48% 4,880,129
2010-12-16 2010-12-14 13.722 354,635 +3,039 0.48% 4,866,229
2010-12-10 2010-12-08 14.117 351,596 -2,026 0.47% 4,963,364
2010-12-09 2010-12-07 14.413 353,622 +102 0.48% 5,096,690
2010-12-07 2010-12-03 14.413 353,520 -10 0.48% 5,095,220
2010-12-06 2010-12-02 14.314 353,530 -3,039 0.48% 5,060,465
2010-12-03 2010-12-01 14.413 356,569 +1,013 0.48% 5,139,165
2010-11-29 2010-11-25 14.215 355,556 -2,026 0.48% 5,054,365
2010-11-25 2010-11-23 13.623 357,582 +2,026 0.48% 4,871,367
2010-11-24 2010-11-22 14.215 355,556 -1,419 0.48% 5,054,365
2010-11-23 2010-11-19 13.722 356,975 +2,026 0.48% 4,898,338
2010-11-22 2010-11-18 14.117 354,949 -4,052 0.48% 5,010,697
2010-11-19 2010-11-17 13.821 359,001 +2,026 0.48% 4,961,578
2010-11-18 2010-11-16 14.512 356,975 -506 0.48% 5,180,256
2010-11-17 2010-11-15 14.709 357,481 -2,330 0.48% 5,258,179
2010-11-16 2010-11-12 14.215 359,811 +10,231 0.48% 5,114,852
2010-11-15 2010-11-11 15.597 349,580 -34,340 0.47% 5,452,552
2010-11-12 2010-11-10 13.327 383,920 +11,143 0.52% 5,116,472
2010-11-11 2010-11-09 13.031 372,777 -1,013 0.50% 4,857,571
2010-11-09 2010-11-05 12.932 373,790 -5,065 0.50% 4,833,871
2010-11-08 2010-11-04 13.031 378,855 -4,052 0.51% 4,936,772
2010-11-05 2010-11-03 13.031 382,907 +810 0.52% 4,989,573
2010-11-04 2010-11-02 13.228 382,097 -2,026 0.51% 5,054,457
2010-11-03 2010-11-01 12.932 384,123 +2,026 0.52% 4,967,498
2010-11-02 2010-10-29 13.327 382,097 +8,813 0.51% 5,092,177
2010-11-01 2010-10-28 13.129 373,284 +10,130 0.50% 4,901,027
2010-10-29 2010-10-27 13.426 363,154 -2,026 0.49% 4,875,575
2010-10-28 2010-10-26 13.919 365,180 -7,091 0.49% 5,083,025
2010-10-27 2010-10-25 12.932 372,271 -202 0.50% 4,814,228
2010-10-26 2010-10-22 12.833 372,473 +5,065 0.50% 4,780,070
2010-10-21 2010-10-19 13.031 367,408 +1,013 0.49% 4,787,609
2010-10-20 2010-10-18 13.129 366,395 +1,013 0.49% 4,810,578
2010-10-18 2010-10-14 13.524 365,382 -912 0.49% 4,941,557
2010-10-08 2010-10-06 13.426 366,294 +3,241 0.49% 4,917,732
2010-10-06 2010-10-04 13.919 363,053 -1,620 0.49% 5,053,418
2010-09-30 2010-09-28 13.821 364,673 -1,013 0.49% 5,039,968
2010-09-29 2010-09-27 13.722 365,686 +1,013 0.49% 5,017,868
2010-09-27 2010-09-22 13.722 364,673 +1,823 0.49% 5,003,968
2010-09-24 2010-09-21 13.623 362,850 +20,057 0.49% 4,943,133
2010-09-22 2010-09-20 14.413 342,793 +4,052 0.46% 4,940,614
2010-09-21 2010-09-17 14.610 338,741 -4,153 0.46% 4,949,093
2010-09-20 2010-09-16 14.610 342,894 -10,130 0.46% 5,009,769
2010-09-17 2010-09-15 14.117 353,024 -1,317 0.48% 4,983,522
2010-09-16 2010-09-14 13.722 354,341 -719 0.48% 4,862,195
2010-09-15 2010-09-13 12.735 355,060 +405 0.48% 4,521,553
2010-09-14 2010-09-10 13.722 354,655 -18,740 0.48% 4,866,503
2010-09-13 2010-09-09 11.353 373,395 +2,735 0.50% 4,238,991
2010-09-10 2010-09-08 11.550 370,660 +9,117 0.50% 4,281,123
2010-09-08 2010-09-06 12.044 361,543 -8,307 0.49% 4,354,276
2010-09-07 2010-09-03 12.142 369,850 +2,330 0.50% 4,490,833
2010-09-06 2010-09-02 11.846 367,520 -10,130 0.50% 4,353,698
2010-08-31 2010-08-27 11.649 377,650 -2,026 0.51% 4,399,138
2010-08-30 2010-08-26 11.451 379,676 +14,587 0.51% 4,347,777
2010-08-27 2010-08-25 11.747 365,089 +2,837 0.49% 4,288,860
2010-08-26 2010-08-24 12.438 362,252 +3,039 0.49% 4,505,858
2010-08-24 2010-08-20 12.537 359,213 +1,013 0.48% 4,503,518
2010-08-23 2010-08-19 12.833 358,200 -608 0.48% 4,596,900
2010-08-18 2010-08-16 13.031 358,808 +5,065 0.48% 4,675,544
2010-08-17 2010-08-13 13.228 353,743 -709 0.48% 4,679,385
2010-08-16 2010-08-12 12.735 354,452 +709 0.48% 4,513,810
2010-08-12 2010-08-10 13.623 353,743 +506 0.48% 4,819,068
2010-08-11 2010-08-09 13.426 353,237 -4,862 0.48% 4,742,433
2010-08-10 2010-08-06 14.018 358,099 -4,001 0.48% 5,019,813
2010-08-09 2010-08-05 14.610 362,100 +4,052 0.49% 5,290,374
2010-08-06 2010-08-04 15.005 358,048 -4,559 0.48% 5,372,556
2010-08-05 2010-08-03 13.919 362,607 +9,927 0.49% 5,047,211
2010-08-04 2010-08-02 13.821 352,680 +7,091 0.48% 4,874,218
2010-08-03 2010-07-30 13.919 345,589 +2,026 0.47% 4,810,333
2010-08-02 2010-07-29 14.215 343,563 +2,432 0.46% 4,883,880
2010-07-29 2010-07-27 14.215 341,131 -13,372 0.46% 4,849,308
2010-07-26 2010-07-22 14.512 354,503 -506 0.48% 5,144,384
2010-07-23 2010-07-21 14.512 355,009 +4,052 0.48% 5,151,727
2010-07-20 2010-07-16 14.117 350,957 +1,013 0.47% 4,954,343
2010-07-15 2010-07-13 14.808 349,944 -203 0.47% 5,181,863
2010-07-14 2010-07-12 15.104 350,147 -608 0.47% 5,288,566
2010-07-06 2010-07-02 14.610 350,755 +1,013 0.47% 5,124,620
2010-07-02 2010-06-29 14.808 349,742 -2,026 0.47% 5,178,872
2010-06-25 2010-06-23 15.992 351,768 -405 0.47% 5,625,582
2010-06-23 2010-06-21 16.683 352,173 -1,013 0.47% 5,875,420
2010-06-22 2010-06-18 16.387 353,186 -101 0.48% 5,787,722
2010-06-15 2010-06-11 17.177 353,287 -1,013 0.48% 6,068,384
2010-06-14 2010-06-10 17.078 354,300 +2,026 0.48% 6,050,808
2010-06-11 2010-06-09 17.078 352,274 -1,317 0.47% 6,016,208
2010-06-10 2010-06-08 16.782 353,591 -10,637 0.48% 5,933,982
2010-06-09 2010-06-07 16.782 364,228 -1,013 0.49% 6,112,493
2010-06-08 2010-06-04 16.979 365,241 -2,026 0.49% 6,201,605
2010-06-07 2010-06-03 16.585 367,267 -506 0.49% 6,090,982
2010-06-04 2010-06-02 15.992 367,773 -507 0.50% 5,881,539
2010-06-03 2010-06-01 15.400 368,280 +2,026 0.50% 5,671,512
2010-06-02 2010-05-31 15.795 366,254 -2,329 0.49% 5,784,935
2010-06-01 2010-05-28 15.301 368,583 +25,122 0.50% 5,639,792
2010-05-31 2010-05-27 14.117 343,461 -3,039 0.46% 4,848,524
2010-05-27 2010-05-25 13.129 346,500 -3,546 0.47% 4,549,367
2010-05-26 2010-05-24 13.821 350,046 +3,647 0.47% 4,837,815
2010-05-25 2010-05-20 12.932 346,399 +25,932 0.47% 4,479,650
2010-05-24 2010-05-19 14.808 320,467 +1,824 0.43% 4,745,377
2010-05-20 2010-05-18 16.288 318,643 -2,026 0.43% 5,190,204
2010-05-18 2010-05-14 17.276 320,669 +1,013 0.43% 5,539,763
2010-05-17 2010-05-13 17.671 319,656 -71 0.43% 5,648,485
2010-05-14 2010-05-12 17.177 319,727 -1,823 0.43% 5,491,926
2010-05-12 2010-05-10 17.769 321,550 -710 0.43% 5,713,696
2010-05-11 2010-05-07 17.276 322,260 -8,103 0.43% 5,567,248
2010-05-10 2010-05-06 17.572 330,363 +14,181 0.45% 5,805,071
2010-05-06 2010-05-04 19.053 316,182 -4,862 0.43% 6,024,078
2010-05-05 2010-05-03 18.460 321,044 +810 0.43% 5,926,555
2010-05-04 2010-04-30 18.954 320,234 +5,025 0.43% 6,069,666
2010-05-03 2010-04-29 18.658 315,209 +405 0.42% 5,881,073
2010-04-30 2010-04-28 18.658 314,804 +1,621 0.42% 5,873,516
2010-04-29 2010-04-27 19.250 313,183 -13,068 0.42% 6,028,773
2010-04-28 2010-04-26 20.533 326,251 +12,967 0.44% 6,699,021
2010-04-27 2010-04-23 20.731 313,284 +1,924 0.42% 6,494,618
2010-04-26 2010-04-22 19.941 311,360 +912 0.42% 6,208,838
2010-04-23 2010-04-21 20.040 310,448 -2,026 0.42% 6,221,298
2010-04-22 2010-04-20 20.040 312,474 +1,519 0.42% 6,261,899
2010-04-21 2010-04-19 19.349 310,955 -12,459 0.42% 6,016,581
2010-04-20 2010-04-16 20.237 323,414 +5,875 0.44% 6,544,987
2010-04-19 2010-04-15 20.829 317,539 -2,026 0.43% 6,614,175
2010-04-16 2010-04-14 19.349 319,565 -2,836 0.43% 6,183,173
2010-04-15 2010-04-13 18.460 322,401 -7,294 0.43% 5,951,605
2010-04-14 2010-04-12 18.559 329,695 -3,039 0.44% 6,118,801
2010-04-13 2010-04-09 18.855 332,734 +2,229 0.45% 6,273,742
2010-04-12 2010-04-08 18.756 330,505 +1,013 0.45% 6,199,087
2010-04-09 2010-04-07 18.164 329,492 +810 0.44% 5,984,926
2010-04-08 2010-04-01 18.263 328,682 +3,748 0.44% 6,002,660
2010-04-07 2010-03-31 18.263 324,934 -1,114 0.44% 5,934,211
2010-04-01 2010-03-30 18.460 326,048 +202 0.44% 6,018,930
2010-03-31 2010-03-29 18.559 325,846 -42,342 0.44% 6,047,368
2010-03-30 2010-03-26 18.756 368,188 -942 0.50% 6,905,885
2010-03-29 2010-03-25 18.658 369,130 +810 0.50% 6,887,114
2010-03-26 2010-03-24 18.756 368,320 -304 0.50% 6,908,361
2010-03-25 2010-03-23 19.250 368,624 -709 0.50% 7,096,012
2010-03-24 2010-03-22 20.138 369,333 +3,039 0.50% 7,437,798
2010-03-23 2010-03-19 20.632 366,294 -2,056 0.49% 7,557,397
2010-03-22 2010-03-18 19.349 368,350 -2,026 0.50% 7,127,100
2010-03-19 2010-03-17 19.744 370,376 -14,891 0.50% 7,312,552
2010-03-18 2010-03-16 18.954 385,267 -16,208 0.52% 7,302,291
2010-03-17 2010-03-15 17.967 401,475 +9,015 0.54% 7,213,168
2010-03-15 2010-03-11 17.572 392,460 -1,013 0.53% 6,896,227
2010-03-12 2010-03-10 17.868 393,473 +1,419 0.53% 7,030,555
2010-03-10 2010-03-08 18.065 392,054 +2,026 0.53% 7,082,606
2010-03-08 2010-03-04 17.374 390,028 -406 0.53% 6,776,486
2010-03-05 2010-03-03 17.769 390,434 -2,836 0.53% 6,937,712
2010-03-04 2010-03-02 17.473 393,270 +3,039 0.53% 6,871,637
2010-03-03 2010-03-01 17.868 390,231 -1,925 0.53% 6,972,627
2010-03-02 2010-02-26 17.671 392,156 +1,013 0.53% 6,929,598
2010-03-01 2010-02-25 17.868 391,143 +9,320 0.53% 6,988,923
2010-02-25 2010-02-23 16.979 381,823 +1,013 0.51% 6,483,159
2010-02-24 2010-02-22 16.881 380,810 -2,330 0.51% 6,428,366
2010-02-23 2010-02-19 16.585 383,140 -10,130 0.52% 6,354,230
2010-02-19 2010-02-17 16.979 393,270 -1,013 0.53% 6,677,523
2010-02-18 2010-02-12 17.374 394,283 -5,875 0.53% 6,850,414
2010-02-17 2010-02-11 16.683 400,158 -9,928 0.54% 6,675,969
2010-02-12 2010-02-10 15.894 410,086 -11,851 0.55% 6,517,739
2010-02-11 2010-02-09 15.992 421,937 -811 0.57% 6,747,746
2010-02-10 2010-02-08 15.894 422,748 +5,166 0.57% 6,718,983
2010-02-09 2010-02-05 17.078 417,582 +3,039 0.56% 7,131,551
2010-02-08 2010-02-04 17.769 414,543 +3,039 0.56% 7,366,110
2010-02-05 2010-02-03 18.263 411,504 +608 0.55% 7,515,224
2010-02-04 2010-02-02 18.065 410,896 +1,013 0.55% 7,422,994
2010-02-03 2010-02-01 17.868 409,883 +1,418 0.55% 7,323,768
2010-02-02 2010-01-29 18.164 408,465 +608 0.55% 7,419,400
2010-02-01 2010-01-28 18.855 407,857 +3,546 0.55% 7,690,196
2010-01-29 2010-01-27 18.164 404,311 +2,532 0.54% 7,343,946
2010-01-28 2010-01-26 18.954 401,779 +101 0.54% 7,615,257
2010-01-27 2010-01-25 19.645 401,678 +507 0.54% 7,890,913
2010-01-26 2010-01-22 19.941 401,171 -4,761 0.54% 7,999,761
2010-01-25 2010-01-21 20.731 405,932 +608 0.55% 8,415,283
2010-01-22 2010-01-20 20.632 405,324 -4,255 0.55% 8,362,666
2010-01-21 2010-01-19 20.336 409,579 -2,532 0.55% 8,329,157
2010-01-20 2010-01-18 19.744 412,111 +2,431 0.56% 8,136,551
2010-01-19 2010-01-15 20.040 409,680 -6,078 0.55% 8,209,882
2010-01-18 2010-01-14 19.941 415,758 +5,976 0.56% 8,290,641
2010-01-15 2010-01-13 19.941 409,782 +1,925 0.55% 8,171,473
2010-01-14 2010-01-12 20.533 407,857 +608 0.55% 8,374,664
2010-01-12 2010-01-08 21.619 407,249 -2,431 0.55% 8,804,410
2010-01-08 2010-01-06 21.718 409,680 -8,408 0.55% 8,897,409
2010-01-07 2010-01-05 21.619 418,088 +7,699 0.56% 9,038,741
2010-01-06 2010-01-04 22.903 410,389 -9,320 0.55% 9,398,960
2010-01-05 2009-12-31 21.224 419,709 -10,738 0.57% 8,908,054
2009-12-30 2009-12-28 19.645 430,447 +1,013 0.58% 8,456,076
2009-12-29 2009-12-24 19.546 429,434 +11,548 0.58% 8,393,783
2009-12-23 2009-12-21 19.349 417,886 -5,976 0.56% 8,085,558
2009-12-22 2009-12-18 19.546 423,862 +21,678 0.57% 8,284,872
2009-12-21 2009-12-17 20.237 402,184 +32,010 0.54% 8,139,070
2009-12-18 2009-12-16 21.126 370,174 +30,896 0.50% 7,820,163
2009-12-17 2009-12-15 20.731 339,278 +1,013 0.46% 7,033,494
2009-12-16 2009-12-14 20.829 338,265 -10,737 0.46% 7,045,886
2009-12-15 2009-12-11 20.138 349,002 +4,457 0.47% 7,028,363
2009-12-14 2009-12-10 20.237 344,545 -1,722 0.46% 6,972,619
2009-12-11 2009-12-09 20.632 346,267 +1,013 0.47% 7,144,199
2009-12-10 2009-12-08 21.027 345,254 -3,141 0.47% 7,259,629
2009-12-09 2009-12-07 20.731 348,395 -1,823 0.47% 7,222,496
2009-12-08 2009-12-04 20.829 350,218 -22,286 0.47% 7,294,861
2009-12-07 2009-12-03 20.237 372,504 +30,187 0.50% 7,538,430
2009-12-04 2009-12-02 21.619 342,317 -58,550 0.46% 7,400,630
2009-12-03 2009-12-01 18.559 400,867 -1,925 0.54% 7,439,680
2009-12-02 2009-11-30 18.756 402,792 -27,452 0.54% 7,554,932
2009-12-01 2009-11-27 18.065 430,244 -5,166 0.58% 7,772,523
2009-11-30 2009-11-26 18.954 435,410 +5,774 0.59% 8,252,694
2009-11-27 2009-11-25 19.546 429,636 +5,470 0.58% 8,397,731
2009-11-26 2009-11-24 19.447 424,166 +35,657 0.57% 8,248,941
2009-11-25 2009-11-23 20.336 388,509 -10,535 0.52% 7,900,679
2009-11-24 2009-11-20 18.164 399,044 -6,280 0.54% 7,248,276
2009-11-23 2009-11-19 20.731 405,324 -203 0.55% 8,402,678
2009-11-20 2009-11-18 20.829 405,527 +6,686 0.55% 8,446,919
2009-11-19 2009-11-17 21.619 398,841 -24,109 0.54% 8,622,636
2009-11-18 2009-11-16 20.829 422,950 -5,369 0.57% 8,809,832
2009-11-17 2009-11-13 21.323 428,319 +16,511 0.58% 9,133,079
2009-11-16 2009-11-12 21.817 411,808 +51,156 0.56% 8,984,278
2009-11-13 2009-11-11 22.113 360,652 +5,065 0.49% 7,975,033
2009-11-12 2009-11-10 22.606 355,587 +1,114 0.48% 8,038,546
2009-11-11 2009-11-09 23.396 354,473 +710 0.48% 8,293,305
2009-11-10 2009-11-06 24.581 353,763 -32,315 0.48% 8,695,767
2009-11-09 2009-11-05 21.521 386,078 +709 0.52% 8,308,597
2009-11-06 2009-11-04 21.718 385,369 +102 0.52% 8,369,424
2009-11-05 2009-11-03 21.323 385,267 -93,803 0.52% 8,215,078
2009-11-04 2009-11-02 22.606 479,070 -189,428 0.65% 10,830,053
2009-11-03 2009-10-30 23.199 668,498 -6,686 0.90% 15,508,297
2009-11-02 2009-10-29 24.679 675,184 -12,663 0.91% 16,663,195
2009-10-30 2009-10-28 25.173 687,847 +25,933 0.93% 17,315,225
2009-10-29 2009-10-27 22.508 661,914 -13,169 0.89% 14,898,157
2009-10-28 2009-10-23 20.040 675,083 +4,457 0.91% 13,528,490
2009-10-27 2009-10-22 22.705 670,626 +13,574 0.90% 15,226,649
2009-10-23 2009-10-21 15.795 657,052 -12,054 0.89% 10,378,052
2009-10-22 2009-10-20 13.031 669,106 -23,502 0.90% 8,718,966
2009-10-21 2009-10-19 11.846 692,608 -41,532 0.93% 8,204,741
2009-10-20 2009-10-16 10.760 734,140 -1,013 0.99% 7,899,535
2009-10-16 2009-10-14 11.056 735,153 -1,013 0.99% 8,128,153
2009-10-15 2009-10-13 11.155 736,166 +7,091 0.99% 8,212,026
2009-10-14 2009-10-12 11.353 729,075 +2,938 0.98% 8,276,871
2009-10-13 2009-10-09 10.958 726,137 -7,091 0.98% 7,956,786
2009-10-12 2009-10-08 10.069 733,228 -203 0.99% 7,383,042
2009-10-09 2009-10-07 10.069 733,431 -1,013 0.99% 7,385,086
2009-10-07 2009-10-05 9.872 734,444 -1,013 0.99% 7,250,281
2009-10-05 2009-09-30 10.168 735,457 +3,140 0.99% 7,478,089
2009-10-02 2009-09-29 10.365 732,317 +310,683 0.99% 7,590,747
2009-09-30 2009-09-28 9.971 421,634 +42,951 0.57% 4,203,907
2009-09-29 2009-09-25 7.897 378,683 -2,026 0.51% 2,990,625
2009-09-28 2009-09-24 7.897 380,709 -2,938 0.51% 3,006,625
2009-09-25 2009-09-23 7.996 383,647 -2,633 0.52% 3,067,700
2009-09-24 2009-09-22 8.194 386,280 +1,013 0.52% 3,165,020
2009-09-23 2009-09-21 8.194 385,267 -1,013 0.52% 3,156,720
2009-09-22 2009-09-18 8.095 386,280 -709 0.52% 3,126,887
2009-09-21 2009-09-17 7.897 386,989 -1,216 0.52% 3,056,221
2009-09-15 2009-09-11 8.391 388,205 -506 0.52% 3,257,438
2009-09-11 2009-09-09 8.588 388,711 -507 0.52% 3,338,429
2009-09-09 2009-09-07 8.687 389,218 +1,013 0.52% 3,381,207
2009-09-08 2009-09-04 8.194 388,205 -61 0.52% 3,180,793
2009-09-04 2009-09-02 7.897 388,266 -304 0.52% 3,066,306
2009-09-02 2009-08-31 7.897 388,570 +1,013 0.52% 3,068,707
2009-08-28 2009-08-26 8.490 387,557 -1,013 0.52% 3,290,260
2009-08-27 2009-08-25 8.687 388,570 -202 0.52% 3,375,577
2009-08-25 2009-08-21 8.786 388,772 -3,039 0.52% 3,415,711
2009-08-19 2009-08-17 9.378 391,811 -9,624 0.53% 3,674,484
2009-08-18 2009-08-14 9.674 401,435 -5,267 0.54% 3,883,626
2009-08-17 2009-08-13 9.477 406,702 +5,065 0.55% 3,854,284
2009-08-14 2009-08-12 9.378 401,637 -4,761 0.54% 3,766,634
2009-08-13 2009-08-11 9.674 406,398 -2,026 0.55% 3,931,640
2009-08-12 2009-08-10 9.576 408,424 +11,143 0.55% 3,910,922
2009-08-11 2009-08-07 9.576 397,281 -6,078 0.54% 3,804,220
2009-08-10 2009-08-06 9.378 403,359 +8,610 0.54% 3,782,783
2009-08-07 2009-08-05 9.576 394,749 +3,748 0.53% 3,779,975
2009-08-05 2009-08-03 9.773 391,001 +811 0.53% 3,821,283
2009-08-04 2009-07-31 9.773 390,190 -507 0.53% 3,813,357
2009-08-03 2009-07-30 9.576 390,697 +2,330 0.53% 3,741,174
2009-07-31 2009-07-29 9.674 388,367 +2,330 0.52% 3,757,202
2009-07-30 2009-07-28 10.168 386,037 -203 0.52% 3,925,204
2009-07-29 2009-07-27 9.773 386,240 -12,156 0.52% 3,774,753
2009-07-27 2009-07-23 9.872 398,396 +1,013 0.54% 3,932,884
2009-07-24 2009-07-22 9.576 397,383 -7,698 0.54% 3,805,197
2009-07-23 2009-07-21 9.279 405,081 -1,216 0.55% 3,758,944
2009-07-22 2009-07-20 9.378 406,297 -1,519 0.55% 3,810,337
2009-07-21 2009-07-17 9.378 407,816 -1,013 0.55% 3,824,582
2009-07-20 2009-07-16 8.885 408,829 -3,242 0.55% 3,632,288
2009-07-17 2009-07-15 9.082 412,071 +13,169 0.56% 3,742,450
2009-07-16 2009-07-14 8.885 398,902 +2,026 0.54% 3,544,091
2009-07-14 2009-07-10 8.885 396,876 +202 0.53% 3,526,091
2009-07-13 2009-07-09 9.181 396,674 +2,026 0.53% 3,641,772
2009-07-10 2009-07-08 9.378 394,648 +3,343 0.53% 3,701,090
2009-07-07 2009-07-03 8.786 391,305 -3,039 0.53% 3,437,966
2009-07-06 2009-07-02 8.588 394,344 -5,571 0.53% 3,386,808
2009-07-03 2009-06-30 9.082 399,915 -5,065 0.54% 3,632,049
2009-07-02 2009-06-29 9.773 404,980 +3,039 0.55% 3,957,901
2009-06-30 2009-06-26 10.069 401,941 +1,621 0.54% 4,047,237
2009-06-29 2009-06-25 9.872 400,320 +405 0.54% 3,951,877
2009-06-26 2009-06-24 9.872 399,915 -2,026 0.54% 3,947,879
2009-06-25 2009-06-23 9.872 401,941 +3,241 0.54% 3,967,879
2009-06-24 2009-06-22 10.464 398,700 +5,065 0.54% 4,172,038
2009-06-23 2009-06-19 10.267 393,635 +2,229 0.53% 4,041,319
2009-06-22 2009-06-18 10.069 391,406 +1,621 0.53% 3,941,157
2009-06-18 2009-06-16 10.464 389,785 +5,774 0.53% 4,078,750
2009-06-17 2009-06-15 11.747 384,011 -4,559 0.52% 4,511,145
2009-06-16 2009-06-12 12.044 388,570 +11,143 0.52% 4,679,778
2009-06-15 2009-06-11 12.142 377,427 -506 0.51% 4,582,835
2009-06-12 2009-06-10 12.241 377,933 +2,228 0.51% 4,626,288
2009-06-11 2009-06-09 11.945 375,705 +3,039 0.51% 4,487,748
2009-06-10 2009-06-08 12.241 372,666 -11,750 0.50% 4,561,814
2009-06-09 2009-06-05 12.241 384,416 +1,114 0.52% 4,705,646
2009-06-08 2009-06-04 12.044 383,302 +6,280 0.52% 4,616,332
2009-06-05 2009-06-03 11.846 377,022 +7,598 0.51% 4,466,261
2009-06-04 2009-06-02 11.649 369,424 -6,483 0.50% 4,303,316
2009-06-03 2009-06-01 11.649 375,907 -29,377 0.51% 4,378,835
2009-06-02 2009-05-29 11.254 405,284 -912 0.55% 4,561,004
2009-06-01 2009-05-27 11.353 406,196 +5,065 0.55% 4,611,366
2009-05-29 2009-05-26 11.649 401,131 -7,395 0.54% 4,672,662
2009-05-27 2009-05-25 11.353 408,526 +2,026 0.55% 4,637,818
2009-05-26 2009-05-22 11.155 406,500 +4,863 0.55% 4,534,560
2009-05-25 2009-05-21 11.254 401,637 +22,995 0.54% 4,519,961
2009-05-22 2009-05-20 11.945 378,642 +4,862 0.51% 4,522,830
2009-05-21 2009-05-19 11.550 373,780 +4,964 0.50% 4,317,159
2009-05-20 2009-05-18 11.155 368,816 +506 0.50% 4,114,190
2009-05-19 2009-05-15 11.353 368,310 +3,748 0.50% 4,181,263
2009-05-18 2009-05-14 10.958 364,562 +3,039 0.49% 3,994,758
2009-05-15 2009-05-13 11.353 361,523 +63,818 0.49% 4,104,213
2009-05-14 2009-05-12 11.254 297,705 -42,343 0.40% 3,350,326
2009-05-13 2009-05-11 9.378 340,048 +33,024 0.46% 3,189,040
2009-05-12 2009-05-08 9.872 307,024 -1,722 0.41% 3,030,878
2009-05-11 2009-05-07 9.279 308,746 +5,065 0.42% 2,865,005
2009-05-08 2009-05-06 9.773 303,681 -6,281 0.41% 2,967,898
2009-05-07 2009-05-05 8.687 309,962 +6,281 0.42% 2,692,696
2009-05-06 2009-05-04 8.885 303,681 -1,013 0.41% 2,698,089
2009-05-05 2009-04-30 8.095 304,694 -13,980 0.41% 2,466,459
2009-05-04 2009-04-29 7.897 318,674 +8,206 0.43% 2,516,707
2009-04-30 2009-04-28 7.009 310,468 -4,559 0.42% 2,176,062
2009-04-29 2009-04-27 7.799 315,027 +14,587 0.42% 2,456,807
2009-04-28 2009-04-24 9.181 300,440 -4,660 0.40% 2,758,270
2009-04-27 2009-04-23 8.983 305,100 +507 0.41% 2,740,815
2009-04-24 2009-04-22 8.885 304,593 -2,431 0.41% 2,706,192
2009-04-23 2009-04-21 9.971 307,024 -3,444 0.41% 3,061,187
2009-04-22 2009-04-20 8.885 310,468 +4,052 0.42% 2,758,389
2009-04-21 2009-04-17 8.391 306,416 +5,065 0.41% 2,571,145
2009-04-20 2009-04-16 8.885 301,351 -21,982 0.41% 2,677,388
2009-04-17 2009-04-15 9.674 323,333 +14,789 0.44% 3,128,040
2009-04-16 2009-04-14 8.194 308,544 +6,990 0.42% 2,528,083
2009-04-15 2009-04-09 5.429 301,554 -507 0.41% 1,637,284
2009-04-14 2009-04-08 5.429 302,061 +507 0.41% 1,640,036
2009-04-09 2009-04-07 5.627 301,554 +1,621 0.41% 1,696,821
2009-04-08 2009-04-06 5.429 299,933 +405 0.40% 1,628,482
2009-04-07 2009-04-03 5.528 299,528 -8,104 0.40% 1,655,852
2009-04-06 2009-04-02 5.627 307,632 +5,065 0.41% 1,731,022
2009-04-03 2009-04-01 5.824 302,567 -3,748 0.41% 1,762,259
2009-04-01 2009-03-30 5.035 306,315 -1,013 0.41% 1,542,178
2009-03-31 2009-03-27 5.232 307,328 -3,039 0.41% 1,607,956
2009-03-25 2009-03-23 5.232 310,367 -2,330 0.42% 1,623,856
2009-03-23 2009-03-19 5.133 312,697 -1,216 0.42% 1,605,178
2009-03-20 2009-03-18 4.640 313,913 +6,382 0.42% 1,456,476
2009-03-18 2009-03-16 4.837 307,531 -11,143 0.41% 1,487,583
2009-03-17 2009-03-13 4.738 318,674 -16,207 0.43% 1,510,024
2009-03-16 2009-03-12 4.442 334,881 +4,052 0.45% 1,487,644
2009-03-13 2009-03-11 4.442 330,829 -6,220 0.45% 1,469,644
2009-03-12 2009-03-10 4.640 337,049 -8,307 0.45% 1,563,821
2009-03-11 2009-03-09 4.640 345,356 -3,849 0.47% 1,602,363
2009-03-10 2009-03-06 4.738 349,205 -2,026 0.47% 1,654,694
2009-03-09 2009-03-05 4.837 351,231 -608 0.47% 1,698,967
2009-02-26 2009-02-24 5.232 351,839 +6,281 0.47% 1,840,840
2009-02-18 2009-02-16 6.022 345,558 -1,013 0.47% 2,080,879
2009-02-17 2009-02-13 5.726 346,571 -203 0.47% 1,984,341
2009-02-16 2009-02-12 5.331 346,774 +5,065 0.47% 1,848,572
2009-02-12 2009-02-10 5.429 341,709 -1,114 0.46% 1,855,305
2009-02-11 2009-02-09 5.331 342,823 +1,013 0.46% 1,827,510
2009-02-06 2009-02-04 4.640 341,810 +4,052 0.46% 1,585,911
2009-02-05 2009-02-03 4.640 337,758 -4,052 0.46% 1,567,111
2009-01-30 2009-01-23 4.541 341,810 -2,026 0.46% 1,552,168
2009-01-23 2009-01-21 4.541 343,836 +16,208 0.46% 1,561,368
2009-01-22 2009-01-20 4.442 327,628 -1,013 0.44% 1,455,424
2009-01-15 2009-01-13 4.442 328,641 +3,039 0.44% 1,459,924
2009-01-14 2009-01-12 4.442 325,602 -4,255 0.44% 1,446,424
2009-01-09 2009-01-07 5.133 329,857 -608 0.44% 1,693,266
2009-01-08 2009-01-06 5.429 330,465 -2,735 0.45% 1,794,255
2009-01-07 2009-01-05 5.726 333,200 +4,356 0.45% 1,907,784
2009-01-06 2009-01-02 4.245 328,844 -608 0.44% 1,395,901
2009-01-05 2008-12-31 3.850 329,452 -1,013 0.44% 1,268,390
2008-12-30 2008-12-24 4.245 330,465 -1,519 0.45% 1,402,782
2008-12-29 2008-12-22 4.146 331,984 -3,039 0.45% 1,376,457
2008-12-23 2008-12-19 4.442 335,023 -12,156 0.45% 1,488,275
2008-12-22 2008-12-18 4.146 347,179 +14,182 0.47% 1,439,458
2008-12-17 2008-12-15 4.344 332,997 +810 0.45% 1,446,402
2008-12-15 2008-12-11 4.936 332,187 +2,634 0.45% 1,639,641
2008-12-12 2008-12-10 4.738 329,553 -4,457 0.44% 1,561,574
2008-12-08 2008-12-04 3.455 334,010 -10,130 0.45% 1,154,047
2008-12-05 2008-12-03 3.455 344,140 -2,330 0.46% 1,189,048
2008-12-04 2008-12-02 3.455 346,470 +3,444 0.47% 1,197,098
2008-12-03 2008-12-01 3.653 343,026 +507 0.46% 1,252,924
2008-12-01 2008-11-27 3.455 342,519 -1,216 0.46% 1,183,447
2008-11-26 2008-11-24 3.060 343,735 +10,130 0.46% 1,051,917
2008-11-19 2008-11-17 3.751 333,605 -2,735 0.45% 1,251,446
2008-11-14 2008-11-12 3.949 336,340 +506 0.45% 1,328,112
2008-11-07 2008-11-05 3.949 335,834 +1,824 0.45% 1,326,114
2008-11-05 2008-11-03 4.245 334,010 -1,013 0.45% 1,417,830
2008-11-03 2008-10-30 2.863 335,023 -1,013 0.45% 959,111
2008-10-21 2008-10-17 3.949 336,036 +2,026 0.45% 1,326,911
2008-10-15 2008-10-13 4.837 334,010 -709 0.45% 1,615,666
2008-10-14 2008-10-10 4.936 334,719 -811 0.45% 1,652,139
2008-10-09 2008-10-06 5.429 335,530 -1,013 0.45% 1,821,756
2008-10-06 2008-10-02 5.429 336,543 -2,026 0.45% 1,827,256
2008-09-29 2008-09-25 5.232 338,569 -3,039 0.46% 1,771,410
2008-09-26 2008-09-24 5.232 341,608 -2,026 0.46% 1,787,311
2008-09-24 2008-09-22 5.528 343,634 +608 0.46% 1,899,679
2008-09-23 2008-09-19 5.232 343,026 -810 0.46% 1,794,730
2008-09-22 2008-09-18 4.541 343,836 -2,533 0.46% 1,561,368
2008-09-19 2008-09-17 4.047 346,369 +1,824 0.47% 1,401,906
2008-09-18 2008-09-16 4.146 344,545 +608 0.46% 1,428,537
2008-09-17 2008-09-12 4.837 343,937 +1,722 0.46% 1,663,685
2008-09-16 2008-09-11 5.133 342,215 +1,997 0.46% 1,756,704
2008-09-12 2008-09-10 5.627 340,218 +2,999 0.46% 1,914,381
2008-09-10 2008-09-08 6.713 337,219 +1,013 0.45% 2,263,691
2008-09-08 2008-09-04 6.910 336,206 -406 0.45% 2,323,270
2008-09-05 2008-09-03 7.108 336,612 +406 0.45% 2,392,535
2008-09-03 2008-09-01 7.305 336,206 +2,026 0.45% 2,456,028
2008-09-02 2008-08-29 7.601 334,180 -537 0.45% 2,540,196
2008-09-01 2008-08-28 7.601 334,717 -1,925 0.45% 2,544,278
2008-08-29 2008-08-27 8.194 336,642 -7,496 0.45% 2,758,306
2008-08-27 2008-08-25 7.009 344,138 +304 0.46% 2,412,054
2008-08-26 2008-08-21 6.713 343,834 -2,026 0.46% 2,308,096
2008-08-21 2008-08-19 6.713 345,860 -507 0.47% 2,321,696
2008-08-18 2008-08-14 7.404 346,367 -607 0.47% 2,564,448
2008-08-15 2008-08-13 7.404 346,974 -709 0.47% 2,568,942
2008-08-14 2008-08-12 7.305 347,683 -811 0.47% 2,539,869
2008-08-05 2008-08-01 8.391 348,494 -2,026 0.47% 2,924,222
2008-08-04 2008-07-31 8.885 350,520 -3,039 0.47% 3,114,235
2008-08-01 2008-07-30 8.885 353,559 +1,013 0.48% 3,141,236
2008-07-31 2008-07-29 8.786 352,546 -3,039 0.48% 3,097,433
2008-07-30 2008-07-28 8.687 355,585 -1,013 0.48% 3,089,031
2008-07-29 2008-07-25 8.391 356,598 -2,026 0.48% 2,992,223
2008-07-28 2008-07-24 8.292 358,624 +1,013 0.48% 2,973,821
2008-07-25 2008-07-23 8.490 357,611 +1,986 0.48% 3,036,026
2008-07-24 2008-07-22 8.588 355,625 -203 0.48% 3,054,272
2008-07-22 2008-07-18 8.391 355,828 -202 0.48% 2,985,762
2008-07-21 2008-07-17 8.292 356,030 +1,012 0.48% 2,952,310
2008-07-18 2008-07-16 8.292 355,018 +2,026 0.48% 2,943,918
2008-07-16 2008-07-14 8.786 352,992 -2,026 0.48% 3,101,352
2008-07-15 2008-07-11 8.983 355,018 -810 0.48% 3,189,245
2008-07-11 2008-07-09 9.279 355,828 +1,823 0.48% 3,301,901
2008-07-08 2008-07-04 8.786 354,005 -101 0.48% 3,110,252
2008-07-07 2008-07-03 7.897 354,106 -1,722 0.48% 2,796,529
2008-07-04 2008-07-02 8.885 355,828 +1,013 0.48% 3,161,395
2008-07-03 2008-06-30 9.477 354,815 +304 0.48% 3,362,554
2008-07-02 2008-06-27 9.773 354,511 -1,519 0.48% 3,464,663
2008-06-30 2008-06-26 10.168 356,030 +2,025 0.48% 3,620,095
2008-06-27 2008-06-25 10.563 354,005 +3,039 0.48% 3,739,291
2008-06-26 2008-06-24 10.859 350,966 -3,039 0.47% 3,811,131
2008-06-24 2008-06-20 10.267 354,005 +7,091 0.48% 3,634,451
2008-06-20 2008-06-18 12.537 346,914 -810 0.47% 4,349,323
2008-06-19 2008-06-17 12.340 347,724 +5,065 0.47% 4,290,825
2008-06-18 2008-06-16 12.241 342,659 -3,039 0.46% 4,194,498
2008-06-17 2008-06-13 12.241 345,698 +1,013 0.47% 4,231,698
2008-06-16 2008-06-12 12.241 344,685 -709 0.46% 4,219,298
2008-06-12 2008-06-10 12.833 345,394 +3,039 0.47% 4,432,556
2008-06-11 2008-06-06 13.228 342,355 +1,013 0.46% 4,528,742
2008-06-10 2008-06-05 13.327 341,342 -1,621 0.46% 4,549,039
2008-06-06 2008-06-04 13.722 342,963 -2,026 0.46% 4,706,068
2008-06-05 2008-06-03 13.821 344,989 -203 0.46% 4,767,925
2008-06-04 2008-06-02 13.623 345,192 +4,762 0.47% 4,702,577
2008-06-03 2008-05-30 13.623 340,430 +911 0.46% 4,637,704
2008-05-30 2008-05-28 14.314 339,519 +1,013 0.46% 4,859,910
2008-05-27 2008-05-23 14.610 338,506 +1,013 0.46% 4,945,659
2008-05-26 2008-05-22 14.808 337,493 +1,013 0.45% 4,997,493
2008-05-23 2008-05-21 14.808 336,480 +304 0.45% 4,982,492
2008-05-22 2008-05-20 15.005 336,176 -3,039 0.45% 5,044,364
2008-05-21 2008-05-19 15.400 339,215 -608 0.46% 5,223,911
2008-05-20 2008-05-16 15.894 339,823 +1,013 0.46% 5,401,007
2008-05-19 2008-05-15 16.387 338,810 -810 0.46% 5,552,140
2008-05-16 2008-05-14 16.979 339,620 -6,686 0.46% 5,766,573
2008-05-15 2008-05-13 15.894 346,306 +1,013 0.47% 5,504,045
2008-05-14 2008-05-09 15.499 345,293 +608 0.47% 5,351,599
2008-05-13 2008-05-08 15.696 344,685 +810 0.46% 5,410,229
2008-05-09 2008-05-07 14.906 343,875 +3,546 0.46% 5,125,942
2008-05-08 2008-05-06 16.387 340,329 +2,937 0.46% 5,577,032
2008-05-07 2008-05-05 18.164 337,392 -23,298 0.45% 6,128,423
2008-05-06 2008-05-02 13.031 360,690 +1,013 0.49% 4,700,068
2008-05-05 2008-04-30 13.426 359,677 -1,469 0.48% 4,828,894
2008-05-02 2008-04-29 13.722 361,146 +3,951 0.49% 4,955,571
2008-04-30 2008-04-28 12.735 357,195 +5,976 0.48% 4,548,741
2008-04-29 2008-04-25 13.327 351,219 -2,735 0.47% 4,680,669
2008-04-28 2008-04-24 13.327 353,954 -1,114 0.48% 4,717,118
2008-04-25 2008-04-23 14.117 355,068 -13,270 0.48% 5,012,377
2008-04-24 2008-04-22 16.881 368,338 +911 0.50% 6,217,829
2008-04-23 2008-04-21 17.177 367,427 +9,117 0.50% 6,311,265
2008-04-22 2008-04-18 16.979 358,310 +1,013 0.48% 6,083,920
2008-04-21 2008-04-17 16.091 357,297 -1,418 0.48% 5,749,275
2008-04-18 2008-04-16 15.795 358,715 +1,013 0.48% 5,665,857
2008-04-17 2008-04-15 16.190 357,702 -101 0.48% 5,791,104
2008-04-16 2008-04-14 15.894 357,803 +2,431 0.48% 5,686,774
2008-04-15 2008-04-11 17.078 355,372 +2,026 0.48% 6,069,116
2008-04-14 2008-04-10 17.572 353,346 +2,026 0.48% 6,208,923
2008-04-11 2008-04-09 17.769 351,320 +1,722 0.47% 6,242,686
2008-04-10 2008-04-08 17.868 349,598 +1,317 0.47% 6,246,599
2008-04-09 2008-04-07 18.362 348,281 +202 0.47% 6,394,975
2008-04-08 2008-04-03 18.855 348,079 +102 0.47% 6,563,074
2008-04-07 2008-04-02 18.855 347,977 +4,862 0.47% 6,561,151
2008-04-03 2008-04-01 20.632 343,115 +2,533 0.46% 7,079,166
2008-04-02 2008-03-31 18.164 340,582 -3,039 0.46% 6,186,366
2008-03-31 2008-03-27 16.585 343,621 +3,039 0.46% 5,698,822
2008-03-26 2008-03-20 16.782 340,582 +1,013 0.46% 5,715,665
2008-03-25 2008-03-19 16.486 339,569 +20 0.46% 5,598,100
2008-03-20 2008-03-18 15.005 339,549 -507 0.46% 5,094,976
2008-03-19 2008-03-17 15.894 340,056 -3,545 0.46% 5,404,711
2008-03-18 2008-03-14 17.374 343,601 -608 0.46% 5,969,847
2008-03-14 2008-03-12 18.954 344,209 +507 0.46% 6,524,084
2008-03-13 2008-03-11 18.855 343,702 +3,241 0.46% 6,480,545
2008-03-12 2008-03-10 19.349 340,461 -2,026 0.46% 6,587,484
2008-03-11 2008-03-07 20.829 342,487 +2,127 0.46% 7,133,829
2008-03-10 2008-03-06 22.212 340,360 +4,255 0.46% 7,559,919
2008-03-07 2008-03-05 21.619 336,105 -8,205 0.45% 7,266,332
2008-03-06 2008-03-04 22.606 344,310 -1,216 0.46% 7,783,613
2008-03-05 2008-03-03 23.791 345,526 -1,621 0.47% 8,220,418
2008-03-04 2008-02-29 25.173 347,147 +13,271 0.47% 8,738,758
2008-03-03 2008-02-28 27.641 333,876 +10,940 0.45% 9,228,675
2008-02-29 2008-02-27 24.186 322,936 +3,039 0.44% 7,810,497
2008-02-28 2008-02-26 23.594 319,897 +3,039 0.43% 7,547,519
2008-02-27 2008-02-25 23.396 316,858 -811 0.43% 7,413,259
2008-02-26 2008-02-22 23.396 317,669 -2,330 0.43% 7,432,233
2008-02-25 2008-02-21 25.173 319,999 +5,167 0.43% 8,055,359
2008-02-22 2008-02-20 28.628 314,832 -6,090 0.42% 9,013,075
2008-02-21 2008-02-19 23.297 320,922 +1,316 0.43% 7,476,660
2008-02-20 2008-02-18 19.645 319,606 +1,013 0.43% 6,278,619
2008-02-15 2008-02-13 16.782 318,593 -101 0.43% 5,346,644
2008-02-14 2008-02-12 18.559 318,694 +1,722 0.43% 5,914,634
2008-02-13 2008-02-11 18.460 316,972 -506 0.43% 5,851,384
2008-02-12 2008-02-06 18.954 317,478 +6,483 0.43% 6,017,429
2008-02-11 2008-02-04 19.447 310,995 -3,039 0.42% 6,048,055
2008-02-05 2008-02-01 15.005 314,034 +101 0.42% 4,712,120
2008-02-01 2008-01-30 13.426 313,933 -6,584 0.42% 4,214,752
2008-01-31 2008-01-29 13.426 320,517 +2,026 0.43% 4,303,146
2008-01-30 2008-01-28 14.413 318,491 -203 0.43% 4,590,354
2008-01-29 2008-01-25 14.512 318,694 +3,748 0.43% 4,624,740
2008-01-28 2008-01-24 13.919 314,946 -4,153 0.42% 4,383,806
2008-01-25 2008-01-23 15.795 319,099 -1,519 0.43% 5,040,128
2008-01-24 2008-01-22 15.400 320,618 -811 0.43% 4,937,517
2008-01-22 2008-01-18 19.053 321,429 -202 0.43% 6,124,047
2008-01-21 2008-01-17 18.756 321,631 -406 0.43% 6,032,643
2008-01-18 2008-01-16 18.756 322,037 +14,486 0.43% 6,040,258
2008-01-17 2008-01-15 22.310 307,551 -405 0.41% 6,861,542
2008-01-16 2008-01-14 22.014 307,956 +2,228 0.42% 6,779,375
2008-01-14 2008-01-10 25.173 305,728 -1,215 0.41% 7,696,114
2008-01-11 2008-01-09 25.667 306,943 +101 0.41% 7,878,204
2008-01-10 2008-01-08 22.606 306,842 +304 0.41% 6,936,596
2008-01-08 2008-01-04 25.667 306,538 +2,735 0.41% 7,867,809
2008-01-07 2008-01-03 25.173 303,803 -506 0.41% 7,647,656
2008-01-03 2007-12-31 26.654 304,309 -1,013 0.41% 8,111,005
2008-01-02 2007-12-27 26.654 305,322 -1,621 0.41% 8,138,006
2007-12-28 2007-12-24 26.160 306,943 +1,621 0.42% 8,029,708
2007-12-20 2007-12-18 26.160 305,322 -507 0.41% 7,987,302
2007-12-19 2007-12-17 26.654 305,829 +3,039 0.41% 8,151,519
2007-12-18 2007-12-14 27.641 302,790 -506 0.41% 8,369,426
2007-12-17 2007-12-13 28.628 303,296 +5,976 0.41% 8,682,820
2007-12-13 2007-12-11 31.096 297,320 +1,925 0.40% 9,245,508
2007-12-12 2007-12-10 30.109 295,395 -8,205 0.40% 8,894,040
2007-12-11 2007-12-07 30.603 303,600 +405 0.41% 9,290,938
2007-12-10 2007-12-06 32.577 303,195 +1,013 0.41% 9,877,160
2007-12-07 2007-12-05 31.590 302,182 +6,483 0.41% 9,545,852
2007-12-06 2007-12-04 33.564 295,699 -2,229 0.40% 9,924,872
2007-12-05 2007-12-03 30.603 297,928 +304 0.40% 9,117,361
2007-12-04 2007-11-30 27.641 297,624 +2,533 0.40% 8,226,633
2007-12-03 2007-11-29 27.147 295,091 +1,013 0.40% 8,010,964
2007-11-30 2007-11-28 26.654 294,078 +810 0.40% 7,838,310
2007-11-29 2007-11-27 27.147 293,268 -1,519 0.40% 7,961,474
2007-11-28 2007-11-26 28.628 294,787 +810 0.40% 8,439,223
2007-11-27 2007-11-23 27.147 293,977 -2,735 0.40% 7,980,722
2007-11-26 2007-11-22 29.615 296,712 -608 0.40% 8,787,240
2007-11-23 2007-11-21 31.096 297,320 +203 0.40% 9,245,508
2007-11-22 2007-11-20 33.071 297,117 -507 0.40% 9,825,812
2007-11-21 2007-11-19 33.071 297,624 -202 0.40% 9,842,578
2007-11-20 2007-11-16 34.058 297,826 +3,241 0.40% 10,143,266
2007-11-19 2007-11-15 35.045 294,585 +3,748 0.40% 10,323,694
2007-11-16 2007-11-14 34.058 290,837 -709 0.39% 9,905,237
2007-11-15 2007-11-13 33.564 291,546 -2,532 0.39% 9,785,480
2007-11-14 2007-11-12 34.058 294,078 -2,938 0.40% 10,015,618
2007-11-13 2007-11-09 33.071 297,016 +1,925 0.40% 9,822,471
2007-11-12 2007-11-08 33.564 295,091 -1,418 0.40% 9,904,465
2007-11-09 2007-11-07 34.058 296,509 +152 0.40% 10,098,412
2007-11-08 2007-11-06 34.551 296,357 -1,013 0.40% 10,239,514
2007-11-07 2007-11-05 33.564 297,370 +3,342 0.40% 9,980,957
2007-11-06 2007-11-02 36.032 294,028 +1,621 0.40% 10,594,432
2007-11-05 2007-11-01 38.006 292,407 +1,520 0.40% 11,113,340
2007-11-02 2007-10-31 39.981 290,887 -8,104 0.39% 11,629,886
2007-11-01 2007-10-30 39.981 298,991 +15,904 0.40% 11,953,890
2007-10-31 2007-10-29 39.487 283,087 -11,346 0.38% 11,178,307
2007-10-30 2007-10-26 41.462 294,433 +13,777 0.40% 12,207,645
2007-10-29 2007-10-25 39.487 280,656 -6,686 0.38% 11,082,314
2007-10-26 2007-10-24 37.019 287,342 -2,127 0.39% 10,637,180
2007-10-25 2007-10-23 38.994 289,469 +18,436 0.39% 11,287,435
2007-10-24 2007-10-22 36.032 271,033 -4,862 0.37% 9,765,875
2007-10-23 2007-10-18 33.071 275,895 -405 0.37% 9,123,989
2007-10-22 2007-10-17 34.058 276,300 +607 0.37% 9,410,140
2007-10-18 2007-10-16 33.564 275,693 +2,634 0.37% 9,253,388
2007-10-17 2007-10-15 36.032 273,059 +12,257 0.37% 9,838,876
2007-10-16 2007-10-12 31.590 260,802 +2,026 0.35% 8,238,668
2007-10-15 2007-10-11 37.513 258,776 +304 0.35% 9,707,418
2007-10-12 2007-10-10 39.487 258,472 +2,938 0.35% 10,206,330
2007-10-11 2007-10-09 39.487 255,534 +31,200 0.35% 10,090,317
2007-10-10 2007-10-08 40.474 224,334 +6,179 0.30% 9,079,775
2007-10-09 2007-10-05 48.372 218,155 +10,130 0.30% 10,552,549
2007-10-08 2007-10-04 45.904 208,025 +2,634 0.28% 9,549,148
2007-10-05 2007-10-03 47.385 205,391 +20,766 0.28% 9,732,374
2007-10-04 2007-10-02 50.346 184,625 -912 0.25% 9,295,159
2007-10-03 2007-09-28 56.269 185,537 +3,850 0.25% 10,440,024
2007-10-02 2007-09-27 59.231 181,687 +3,646 0.25% 10,761,461
2007-09-28 2007-09-25 58.244 178,041 +9,117 0.24% 10,369,747
2007-09-27 2007-09-24 69.103 168,924 +102 0.23% 11,673,082
2007-09-24 2007-09-20 73.051 168,822 -304 0.23% 12,332,664
2007-09-21 2007-09-19 75.026 169,126 -7,699 0.23% 12,688,787
2007-09-20 2007-09-18 74.038 176,825 -101 0.24% 13,091,851
2007-09-19 2007-09-17 73.051 176,926 -9,624 0.24% 12,924,671
2007-09-18 2007-09-14 69.103 186,550 -9,218 0.25% 12,891,083
2007-09-17 2007-09-13 66.141 195,768 -4,153 0.27% 12,948,296
2007-09-14 2007-09-12 70.090 199,921 -2,938 0.27% 14,012,412
2007-09-13 2007-09-11 59.231 202,859 -557 0.27% 12,015,495
2007-09-12 2007-09-10 61.205 203,416 -405 0.28% 12,450,102
2007-09-11 2007-09-07 60.218 203,821 -1,216 0.28% 12,273,683
2007-09-10 2007-09-06 57.256 205,037 +1,824 0.28% 11,739,683
2007-09-06 2007-09-04 60.218 203,213 +506 0.28% 12,237,070
2007-09-05 2007-09-03 63.179 202,707 -1,621 0.27% 12,806,924
2007-09-04 2007-08-31 62.192 204,328 +8,813 0.28% 12,707,630
2007-09-03 2007-08-30 60.218 195,515 +1,419 0.26% 11,773,512
2007-08-31 2007-08-29 60.218 194,096 -148,606 0.26% 11,688,063
2007-08-30 2007-08-28 63.179 342,702 +1,925 0.59% 21,651,737
2007-08-29 2007-08-27 70.090 340,777 +3,647 0.59% 23,884,973
2007-08-28 2007-08-24 70.090 337,130 -39,101 0.58% 23,629,355
2007-08-27 2007-08-23 71.077 376,231 -38,697 0.65% 26,741,342
2007-08-24 2007-08-22 62.192 414,928 -4,254 0.71% 25,805,330
2007-08-23 2007-08-21 56.269 419,182 -912 0.72% 23,587,049
2007-08-22 2007-08-20 55.282 420,094 -405 0.72% 23,223,658
2007-08-21 2007-08-17 52.321 420,499 +64,730 0.72% 22,000,723
2007-08-20 2007-08-16 57.256 355,769 -101 0.61% 20,370,056
2007-08-17 2007-08-15 65.154 355,870 +82,761 0.61% 23,186,299
2007-08-16 2007-08-14 61.205 273,109 +45,685 0.47% 16,715,671
2007-08-15 2007-08-13 52.321 227,424 +9,826 0.39% 11,898,940
2007-08-14 2007-08-10 52.321 217,598 +3,444 0.37% 11,384,839
2007-08-13 2007-08-09 62.192 214,154 -140,298 0.37% 13,318,731
2007-08-10 2007-08-08 54.295 354,452 -3,546 0.61% 19,244,926
2007-08-09 2007-08-07 52.321 357,998 -4,254 0.62% 18,730,639
2007-08-08 2007-08-06 65.154 362,252 +12 0.62% 23,602,111
2007-08-07 2007-08-03 69.103 362,240 -1,823 0.62% 25,031,713
2007-08-06 2007-08-02 70.090 364,063 -2,533 0.63% 25,517,082
2007-08-03 2007-08-01 75.026 366,596 -405 0.63% 27,504,100
2007-08-02 2007-07-31 80.949 367,001 +2,735 0.63% 29,708,260
2007-08-01 2007-07-30 80.949 364,266 -4,559 0.63% 29,486,866
2007-07-31 2007-07-27 78.974 368,825 +8,206 0.63% 29,127,718
2007-07-30 2007-07-26 79.962 360,619 +2,026 0.62% 28,835,650
2007-07-27 2007-07-25 83.910 358,593 +4,558 0.62% 30,089,631
2007-07-26 2007-07-24 86.872 354,035 +19,044 0.61% 30,755,656
2007-07-25 2007-07-23 87.859 334,991 -506 0.58% 29,431,966
2007-07-24 2007-07-20 86.872 335,497 +35,556 0.58% 29,145,227
2007-07-23 2007-07-19 88.846 299,941 +36,163 0.52% 26,648,604
2007-07-20 2007-07-18 94.769 263,778 +2,229 0.45% 24,998,038
2007-07-19 2007-07-17 95.756 261,549 +709 0.45% 25,044,993
2007-07-18 2007-07-16 97.731 260,840 -30 0.45% 25,492,094
2007-07-17 2007-07-13 93.782 260,870 +3,646 0.45% 24,464,924
2007-07-16 2007-07-12 96.744 257,224 +1,824 0.44% 24,884,773
2007-07-13 2007-07-11 98.718 255,400 +42,039 0.44% 25,212,564
2007-07-12 2007-07-10 104.641 213,361 +4,862 0.37% 22,326,314
2007-07-11 2007-07-09 110.564 208,499 +97,186 0.36% 23,052,505
2007-07-10 2007-07-06 101.679 111,313 -7,020 0.19% 11,318,249
2007-07-09 2007-07-05 96.744 118,333 -10,130 0.20% 11,447,959
2007-07-06 2007-07-04 96.744 128,463 -304 0.22% 12,427,972
2007-07-05 2007-07-03 95.756 128,767 +507 0.22% 12,330,266
2007-07-04 2007-06-29 97.731 128,260 -3,039 0.22% 12,534,948
2007-07-03 2007-06-28 98.718 131,299 +810 0.23% 12,961,568
2007-06-29 2007-06-27 89.833 130,489 -7,911 0.22% 11,722,262
2007-06-28 2007-06-26 94.769 138,400 +1,109 0.24% 13,116,062
2007-06-27 2007-06-25 95.756 137,291 -41 0.24% 13,146,493
2007-06-26 2007-06-22 97.731 137,332 0.24% 13,421,562

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top