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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.226 1,900,827 +0 1.28% 429,587
2025-10-13 2025-10-09 0.230 1,900,827 +0 1.28% 437,190
2025-10-10 2025-10-08 0.225 1,900,827 +0 1.28% 427,686
2025-10-09 2025-10-06 0.220 1,900,827 +0 1.28% 418,182
2025-10-08 2025-10-03 0.206 1,900,827 +0 1.28% 391,570
2025-10-06 2025-10-02 0.202 1,900,827 +0 1.28% 383,967
2025-10-03 2025-09-30 0.217 1,900,827 +0 1.28% 412,479
2025-10-02 2025-09-29 0.220 1,900,827 +0 1.28% 418,182
2025-09-30 2025-09-26 0.235 1,900,827 +0 1.28% 446,694
2025-09-29 2025-09-25 0.235 1,900,827 +0 1.28% 446,694
2025-09-26 2025-09-24 0.235 1,900,827 +50,000 1.28% 446,694
2025-09-24 2025-09-22 0.227 1,850,827 +180,000 1.25% 420,138
2025-08-29 2025-08-27 0.265 1,670,827 -200 1.13% 442,769
2025-08-25 2025-08-21 0.380 1,671,027 +40,000 1.13% 634,990
2025-08-22 2025-08-20 0.410 1,631,027 +10,000 1.10% 668,721
2025-08-14 2025-08-12 0.460 1,621,027 +30,000 1.09% 745,672
2025-08-11 2025-08-07 0.580 1,591,027 -2,000 1.07% 922,796
2025-07-03 2025-06-30 0.620 1,593,027 -5,600 1.07% 987,677
2025-07-02 2025-06-27 0.650 1,598,627 -500 1.08% 1,039,108
2025-06-17 2025-06-13 0.730 1,599,127 +24,000 1.08% 1,167,363
2025-06-16 2025-06-12 0.740 1,575,127 +6,000 1.06% 1,165,594
2025-06-09 2025-06-05 0.710 1,569,127 -80,000 1.19% 1,114,080
2025-06-05 2025-06-03 0.770 1,649,127 -35,000 1.26% 1,269,828
2025-06-03 2025-05-30 0.930 1,684,127 +20,000 1.28% 1,566,238
2025-05-30 2025-05-28 1.040 1,664,127 -9,000 1.27% 1,730,692
2025-05-29 2025-05-27 1.050 1,673,127 -21,000 1.27% 1,756,783
2025-05-27 2025-05-23 0.950 1,694,127 +20,000 1.29% 1,609,421
2025-05-23 2025-05-21 1.020 1,674,127 -60 1.27% 1,707,610
2025-05-22 2025-05-20 0.930 1,674,187 +60,000 1.27% 1,556,994
2025-05-21 2025-05-19 1.330 1,614,187 -40,000 1.23% 2,146,869
2025-05-20 2025-05-16 1.010 1,654,187 +20,000 1.26% 1,670,729
2025-05-16 2025-05-14 1.070 1,634,187 -10,000 1.24% 1,748,580
2025-05-13 2025-05-09 1.020 1,644,187 -2,000 1.25% 1,677,071
2025-05-12 2025-05-08 0.980 1,646,187 +9,000 1.25% 1,613,263
2025-05-09 2025-05-07 1.090 1,637,187 +99,000 1.25% 1,784,534
2025-02-24 2025-02-20 0.800 1,538,187 -2,800 1.17% 1,230,550
2025-02-07 2025-02-05 0.850 1,540,987 -525 1.17% 1,309,839
2024-12-23 2024-12-19 0.900 1,541,512 -1,000 1.17% 1,387,361
2024-12-13 2024-12-11 0.800 1,542,512 -300 1.17% 1,234,010
2024-12-02 2024-11-28 0.800 1,542,812 -300 1.17% 1,234,250
2024-10-09 2024-10-07 1.300 1,543,112 +1,000 1.17% 2,006,046
2024-10-08 2024-10-04 1.300 1,542,112 -2,000 1.17% 2,004,746
2024-06-05 2024-06-03 1.450 1,544,112 -10,000 1.37% 2,238,962
2024-06-04 2024-05-31 1.350 1,554,112 +10,000 1.38% 2,098,051
2024-06-03 2024-05-30 1.210 1,544,112 -1,000 1.37% 1,868,376
2024-05-24 2024-05-22 1.510 1,545,112 -2,000 1.37% 2,333,119
2024-02-16 2024-02-14 1.010 1,547,112 -512 1.65% 1,562,583
2023-10-30 2023-10-26 0.990 1,547,624 -11,600 1.65% 1,532,148
2023-08-10 2023-08-08 2.000 1,559,224 +70,000 1.66% 3,118,448
2023-08-09 2023-08-07 1.700 1,489,224 +150,000 1.59% 2,531,681
2023-08-08 2023-08-04 1.410 1,339,224 +50,000 1.43% 1,888,306
2023-08-07 2023-08-03 1.180 1,289,224 +14,988 1.37% 1,521,284
2023-08-03 2023-08-01 0.940 1,274,236 +16,000 1.36% 1,197,782
2023-08-02 2023-07-31 0.880 1,258,236 +16,000 1.34% 1,107,248
2023-07-28 2023-07-26 0.890 1,242,236 -1,500 1.32% 1,105,590
2023-07-05 2023-07-03 1.000 1,243,736 -10,000 1.33% 1,243,736
2023-06-08 2023-06-06 1.220 1,253,736 -6,000 1.34% 1,529,558
2023-04-14 2023-04-12 1.510 1,259,736 -26 1.34% 1,902,201
2023-03-21 2023-03-17 1.640 1,259,762 +2,000 1.46% 2,066,010
2023-03-07 2023-03-03 1.900 1,257,762 +2,000 1.46% 2,389,748
2023-03-06 2023-03-02 2.000 1,255,762 +7,000 1.46% 2,511,524
2023-02-22 2023-02-20 2.010 1,248,762 -700 1.45% 2,510,012
2023-02-06 2023-02-02 2.200 1,249,462 -1,000 1.45% 2,748,816
2023-02-02 2023-01-31 2.250 1,250,462 -40 1.45% 2,813,540
2023-01-17 2023-01-13 2.500 1,250,502 -4,000 1.45% 3,126,255
2022-12-29 2022-12-23 3.100 1,254,502 +4,000 1.46% 3,888,956
2022-12-20 2022-12-16 1.910 1,250,502 -700 1.45% 2,388,459
2022-12-12 2022-12-08 1.940 1,251,202 -10,000 1.45% 2,427,332
2022-11-23 2022-11-21 2.460 1,261,202 -341 1.46% 3,102,557
2022-11-18 2022-11-16 2.700 1,261,543 -500 1.46% 3,406,166
2022-10-21 2022-10-19 1.880 1,262,043 -2,000 1.47% 2,372,641
2022-10-17 2022-10-13 2.200 1,264,043 -1,000 1.47% 2,780,895
2022-10-05 2022-09-30 2.500 1,265,043 +4,000 1.47% 3,162,608
2022-09-28 2022-09-26 2.300 1,261,043 -800 1.46% 2,900,399
2022-09-22 2022-09-20 2.400 1,261,843 -500 1.47% 3,028,423
2022-09-21 2022-09-19 2.400 1,262,343 -500 1.47% 3,029,623
2022-09-16 2022-09-14 2.600 1,262,843 -12 1.47% 3,283,392
2022-09-15 2022-09-13 2.600 1,262,855 -422 1.47% 3,283,423
2022-08-01 2022-07-28 3.400 1,263,277 +1,000 1.47% 4,295,142
2022-07-22 2022-07-20 3.900 1,262,277 +500 1.66% 4,922,880
2022-07-15 2022-07-13 3.500 1,261,777 +1,000 1.66% 4,416,220
2022-07-11 2022-07-07 3.900 1,260,777 -5,000 1.66% 4,917,030
2022-07-07 2022-07-05 3.000 1,265,777 +5,000 1.66% 3,797,331
2022-07-06 2022-07-04 3.000 1,260,777 +2,500 1.66% 3,782,331
2022-06-30 2022-06-28 3.500 1,258,277 -80 1.65% 4,403,970
2022-06-27 2022-06-23 4.400 1,258,357 +4,500 1.65% 5,536,771
2022-06-24 2022-06-22 4.600 1,253,857 +7,200 1.65% 5,767,742
2022-06-23 2022-06-21 5.600 1,246,657 -500 1.64% 6,981,279
2022-06-22 2022-06-20 4.300 1,247,157 +3,300 1.64% 5,362,775
2022-06-17 2022-06-15 5.800 1,243,857 +1,000 1.63% 7,214,371
2022-04-08 2022-04-06 6.800 1,242,857 -9,600 1.63% 8,451,428
2022-04-07 2022-04-04 6.800 1,252,457 +3,400 1.65% 8,516,708
2022-04-06 2022-04-01 7.000 1,249,057 +1,600 1.64% 8,743,399
2022-03-08 2022-03-04 7.400 1,247,457 -3,300 1.64% 9,231,182
2022-02-08 2022-02-04 8.800 1,250,757 -8 1.64% 11,006,662
2022-01-28 2022-01-26 8.800 1,250,765 -1,000 1.64% 11,006,732
2022-01-27 2022-01-25 8.900 1,251,765 +1,000 1.64% 11,140,708
2022-01-03 2021-12-29 7.300 1,250,765 +1,000 1.64% 9,130,584
2021-11-24 2021-11-22 8.000 1,249,765 -500 1.64% 9,998,120
2021-11-12 2021-11-10 8.900 1,250,265 -310 1.64% 11,127,358
2021-11-10 2021-11-08 8.800 1,250,575 -100 1.64% 11,005,060
2021-11-04 2021-11-02 8.700 1,250,675 -4,000 1.64% 10,880,872
2021-11-02 2021-10-29 8.100 1,254,675 +500 1.65% 10,162,868
2021-10-28 2021-10-26 7.300 1,254,175 +4,000 1.65% 9,155,477
2021-10-12 2021-10-08 7.500 1,250,175 -24 1.64% 9,376,312
2021-10-08 2021-10-06 7.300 1,250,199 -2,000 1.64% 9,126,453
2021-10-04 2021-09-29 6.800 1,252,199 -100,000 1.65% 8,514,953
2021-09-30 2021-09-28 7.900 1,352,199 -11,300 1.78% 10,682,372
2021-09-29 2021-09-27 7.000 1,363,499 +2,300 1.79% 9,544,493
2021-09-28 2021-09-24 7.000 1,361,199 +80,300 1.79% 9,528,393
2021-09-27 2021-09-23 4.300 1,280,899 -200 1.68% 5,507,866
2021-09-24 2021-09-21 4.900 1,281,099 -20,000 1.68% 6,277,385
2021-09-23 2021-09-20 4.600 1,301,099 -6,200 1.71% 5,985,055
2021-09-21 2021-09-17 4.100 1,307,299 -2,500 1.72% 5,359,926
2021-09-20 2021-09-16 4.100 1,309,799 +12,000 1.72% 5,370,176
2021-09-17 2021-09-15 4.800 1,297,799 +1,000 1.71% 6,229,435
2021-08-20 2021-08-18 3.100 1,296,799 -12,100 1.70% 4,020,077
2021-08-19 2021-08-17 3.200 1,308,899 -8,100 1.72% 4,188,477
2021-08-18 2021-08-16 3.400 1,316,999 -54,300 1.73% 4,477,797
2021-08-09 2021-08-05 3.200 1,371,299 +5,000 1.80% 4,388,157
2021-08-05 2021-08-03 3.300 1,366,299 +5,000 1.80% 4,508,787
2021-08-02 2021-07-29 3.700 1,361,299 +10,000 1.79% 5,036,806
2021-07-29 2021-07-27 3.700 1,351,299 +3,000 1.78% 4,999,806
2021-07-27 2021-07-23 3.900 1,348,299 +500 1.77% 5,258,366
2021-07-19 2021-07-15 4.200 1,347,799 +4,000 1.77% 5,660,756
2021-07-08 2021-07-06 4.300 1,343,799 +3,200 1.77% 5,778,336
2021-07-07 2021-07-05 4.300 1,340,599 +100 1.76% 5,764,576
2021-07-06 2021-07-02 4.400 1,340,499 +1,700 1.76% 5,898,196
2021-06-29 2021-06-25 4.600 1,338,799 +2,000 1.76% 6,158,475
2021-05-21 2021-05-18 4.500 1,336,799 -300 1.76% 6,015,595
2021-05-20 2021-05-17 4.300 1,337,099 +15,000 1.76% 5,749,526
2021-04-28 2021-04-26 4.200 1,322,099 -200 1.74% 5,552,816
2021-04-08 2021-04-01 4.300 1,322,299 +1,400 1.74% 5,685,886
2021-02-17 2021-02-11 5.000 1,320,899 -1,000 1.74% 6,604,495
2021-01-28 2021-01-26 5.000 1,321,899 -20 1.74% 6,609,495
2021-01-27 2021-01-25 4.900 1,321,919 -100 1.74% 6,477,403
2021-01-11 2021-01-07 5.400 1,322,019 -1,276 1.74% 7,138,903
2021-01-05 2020-12-31 5.100 1,323,295 -1,300 1.74% 6,748,804
2020-12-09 2020-12-07 4.800 1,324,595 -84 1.74% 6,358,056
2020-11-19 2020-11-17 4.500 1,324,679 -1,500 1.74% 5,961,055
2020-11-17 2020-11-13 5.000 1,326,179 +1,500 1.74% 6,630,895
2020-10-19 2020-10-15 4.800 1,324,679 -2,300 1.74% 6,358,459
2020-10-16 2020-10-14 4.600 1,326,979 -1,400 1.74% 6,104,103
2020-10-09 2020-10-07 4.400 1,328,379 -2,200 1.75% 5,844,868
2020-10-08 2020-10-06 4.000 1,330,579 +200 1.75% 5,322,316
2020-09-16 2020-09-14 3.900 1,330,379 -700 1.75% 5,188,478
2020-09-10 2020-09-08 4.000 1,331,079 -1,500 1.75% 5,324,316
2020-09-09 2020-09-07 3.700 1,332,579 -200 1.75% 4,930,542
2020-09-07 2020-09-03 3.200 1,332,779 +600 1.75% 4,264,893
2020-09-02 2020-08-31 3.300 1,332,179 +1,500 1.75% 4,396,191
2020-08-31 2020-08-27 3.800 1,330,679 -2,300 1.75% 5,056,580
2020-08-28 2020-08-26 3.600 1,332,979 -200 1.75% 4,798,724
2020-08-25 2020-08-21 3.500 1,333,179 -5,300 1.75% 4,666,126
2020-08-20 2020-08-18 3.500 1,338,479 +500 1.76% 4,684,676
2020-08-11 2020-08-07 3.400 1,337,979 -1,200 1.76% 4,549,129
2020-08-05 2020-08-03 3.100 1,339,179 -7,200 1.76% 4,151,455
2020-08-03 2020-07-30 3.100 1,346,379 +500 1.77% 4,173,775
2020-07-28 2020-07-24 3.100 1,345,879 -2,900 1.77% 4,172,225
2020-07-14 2020-07-10 3.300 1,348,779 +200 1.77% 4,450,971
2020-07-13 2020-07-09 3.200 1,348,579 +2,000 1.77% 4,315,453
2020-07-10 2020-07-08 3.200 1,346,579 +2,900 1.77% 4,309,053
2020-07-07 2020-07-03 3.000 1,343,679 +5,000 1.77% 4,031,037
2020-07-03 2020-06-30 4.700 1,338,679 +2,000 1.76% 6,291,791
2020-06-12 2020-06-10 4.300 1,336,679 +300 1.76% 5,747,720
2020-05-27 2020-05-25 6.000 1,336,379 -10,000 1.76% 8,018,274
2020-05-25 2020-05-21 6.200 1,346,379 +1,500 1.77% 8,347,550
2020-05-22 2020-05-20 6.900 1,344,879 -7,000 1.77% 9,279,665
2020-05-21 2020-05-19 4.300 1,351,879 -2,000 1.78% 5,813,080
2020-05-04 2020-04-28 3.200 1,353,879 -1,300 1.78% 4,332,413
2020-04-22 2020-04-20 3.200 1,355,179 +2,000 1.78% 4,336,573
2020-03-19 2020-03-17 3.500 1,353,179 +7,000 1.78% 4,736,126
2020-03-09 2020-03-05 4.300 1,346,179 -200 1.77% 5,788,570
2020-03-05 2020-03-03 4.100 1,346,379 -6,000 1.77% 5,520,154
2020-03-03 2020-02-28 4.100 1,352,379 -1,000 1.78% 5,544,754
2020-02-28 2020-02-26 3.800 1,353,379 +7,000 1.78% 5,142,840
2020-02-17 2020-02-13 5.300 1,346,379 +1,000 1.77% 7,135,809
2020-02-14 2020-02-12 5.300 1,345,379 +200 1.77% 7,130,509
2020-02-10 2020-02-06 5.100 1,345,179 +1,000 1.77% 6,860,413
2020-01-16 2020-01-14 7.300 1,344,179 -160 1.77% 9,812,507
2020-01-14 2020-01-10 7.200 1,344,339 +10,000 1.77% 9,679,241
2020-01-09 2020-01-07 6.600 1,334,339 +250,000 1.75% 8,806,637
2020-01-08 2020-01-06 6.000 1,084,339 +397,500 1.42% 6,506,034
2020-01-07 2020-01-03 5.500 686,839 +153,500 0.90% 3,777,614
2020-01-03 2019-12-31 5.000 533,339 -5,500 0.70% 2,666,695
2019-12-20 2019-12-18 5.000 538,839 -20,000 0.71% 2,694,195
2019-12-11 2019-12-09 5.200 558,839 -40 0.73% 2,905,963
2019-12-04 2019-12-02 5.700 558,879 +10,000 0.73% 3,185,610
2019-11-28 2019-11-26 6.200 548,879 +3,000 0.72% 3,403,050
2019-11-13 2019-11-11 7.800 545,879 +1,600 0.72% 4,257,856
2019-10-31 2019-10-29 9.100 544,279 +500 0.72% 4,952,939
2019-10-30 2019-10-28 9.600 543,779 -600 0.71% 5,220,278
2019-10-28 2019-10-24 10.100 544,379 -30,100 0.72% 5,498,228
2019-10-25 2019-10-23 12.000 574,479 -5,000 0.75% 6,893,748
2019-10-24 2019-10-22 8.600 579,479 -500 0.76% 4,983,519
2019-10-23 2019-10-21 9.300 579,979 -3,800 0.76% 5,393,805
2019-10-18 2019-10-16 6.200 583,779 -100 0.77% 3,619,430
2019-09-27 2019-09-25 6.500 583,879 -5,000 0.77% 3,795,213
2019-09-20 2019-09-18 7.300 588,879 +1,100 0.77% 4,298,817
2019-08-27 2019-08-23 6.400 587,779 -800 0.77% 3,761,786
2019-08-08 2019-08-06 5.400 588,579 -2,600 0.77% 3,178,327
2019-07-17 2019-07-15 4.900 591,179 -2,000 0.78% 2,896,777
2019-07-16 2019-07-12 4.400 593,179 -300 0.78% 2,609,988
2019-06-18 2019-06-14 4.700 593,479 +100 0.78% 2,789,351
2019-06-13 2019-06-11 4.800 593,379 +2,400 0.78% 2,848,219
2019-04-30 2019-04-26 7.000 590,979 -120 0.78% 4,136,853
2019-04-17 2019-04-15 7.600 591,099 -4,540 0.78% 4,492,352
2019-03-25 2019-03-21 7.900 595,639 -300 0.78% 4,705,548
2019-03-18 2019-03-14 7.800 595,939 -1,100 0.78% 4,648,324
2019-03-11 2019-03-07 8.300 597,039 -500 0.78% 4,955,424
2019-03-07 2019-03-05 7.900 597,539 +5,000 0.79% 4,720,558
2019-03-04 2019-02-28 8.400 592,539 +1,000 0.78% 4,977,328
2019-02-27 2019-02-25 8.100 591,539 +6,000 0.78% 4,791,466
2019-02-20 2019-02-18 8.800 585,539 -500 0.77% 5,152,743
2019-02-19 2019-02-15 8.800 586,039 -1,000 0.77% 5,157,143
2019-02-01 2019-01-30 8.800 587,039 -500 0.77% 5,165,943
2019-01-30 2019-01-28 8.500 587,539 -1,200 0.77% 4,994,082
2019-01-21 2019-01-17 8.300 588,739 -300 0.77% 4,886,534
2019-01-15 2019-01-11 8.000 589,039 +2,000 0.77% 4,712,312
2019-01-10 2019-01-08 8.300 587,039 -99,900 0.77% 4,872,424
2018-12-28 2018-12-24 8.300 686,939 +2,000 0.90% 5,701,594
2018-12-20 2018-12-18 8.400 684,939 +2,000 0.90% 5,753,488
2018-12-10 2018-12-06 9.200 682,939 -200 0.90% 6,283,039
2018-12-05 2018-12-03 9.300 683,139 +1,500 0.90% 6,353,193
2018-11-16 2018-11-14 7.300 681,639 -1,000 0.90% 4,975,965
2018-11-01 2018-10-30 8.400 682,639 +500 0.90% 5,734,168
2018-10-31 2018-10-29 8.200 682,139 -1,000 0.90% 5,593,540
2018-10-19 2018-10-16 9.000 683,139 -100 0.90% 6,148,251
2018-10-15 2018-10-11 9.000 683,239 -1,900 0.90% 6,149,151
2018-10-04 2018-10-02 9.100 685,139 -8 0.90% 6,234,765
2018-10-02 2018-09-27 9.700 685,147 +2,000 0.90% 6,645,926
2018-09-28 2018-09-26 9.700 683,147 +4,200 0.90% 6,626,526
2018-09-20 2018-09-18 10.900 678,947 -6,400 0.89% 7,400,522
2018-09-18 2018-09-14 11.500 685,347 -600 0.90% 7,881,490
2018-09-11 2018-09-07 12.000 685,947 -5,600 0.90% 8,231,364
2018-09-10 2018-09-06 12.200 691,547 -5,000 0.91% 8,436,873
2018-09-04 2018-08-31 12.900 696,547 +1,000 0.92% 8,985,456
2018-09-03 2018-08-30 12.900 695,547 +2,000 0.91% 8,972,556
2018-08-23 2018-08-21 12.800 693,547 -2,900 0.91% 8,877,402
2018-08-22 2018-08-20 12.700 696,447 -2,000 0.91% 8,844,877
2018-08-17 2018-08-15 12.800 698,447 +5,000 0.92% 8,940,122
2018-08-15 2018-08-13 13.100 693,447 -3,600 0.91% 9,084,156
2018-08-10 2018-08-08 11.900 697,047 +2,000 0.92% 8,294,859
2018-08-09 2018-08-07 13.100 695,047 +10,000 0.91% 9,105,116
2018-08-08 2018-08-06 13.000 685,047 -11,300 0.90% 8,905,611
2018-08-06 2018-08-02 12.700 696,347 +4,800 0.91% 8,843,607
2018-08-03 2018-08-01 12.800 691,547 -2,000 0.91% 8,851,802
2018-07-30 2018-07-26 11.800 693,547 -1,200 1.09% 8,183,855
2018-07-27 2018-07-25 11.500 694,747 -1,000 1.10% 7,989,590
2018-07-23 2018-07-19 11.600 695,747 -3,000 1.10% 8,070,665
2018-07-17 2018-07-13 11.500 698,747 +1,900 1.10% 8,035,590
2018-07-16 2018-07-12 11.500 696,847 -10,880 1.10% 8,013,740
2018-07-13 2018-07-11 11.000 707,727 -1,500 1.12% 7,784,997
2018-07-10 2018-07-06 10.700 709,227 -300 1.12% 7,588,729
2018-07-05 2018-07-03 10.500 709,527 -1,000 1.12% 7,450,033
2018-06-27 2018-06-25 10.300 710,527 -15,000 1.12% 7,318,428
2018-06-20 2018-06-15 10.100 725,527 -5,000 1.14% 7,327,823
2018-06-15 2018-06-13 10.000 730,527 -1,000 1.15% 7,305,270
2018-06-13 2018-06-11 10.200 731,527 -300 1.15% 7,461,575
2018-06-05 2018-06-01 10.000 731,827 -5,000 1.15% 7,318,270
2018-05-31 2018-05-29 10.000 736,827 -1,800 1.16% 7,368,270
2018-05-30 2018-05-28 9.800 738,627 -10,000 1.16% 7,238,545
2018-05-25 2018-05-23 9.400 748,627 -4,100 1.18% 7,037,094
2018-05-17 2018-05-15 9.700 752,727 +100 1.19% 7,301,452
2018-05-15 2018-05-11 9.800 752,627 +500 1.19% 7,375,745
2018-05-14 2018-05-10 10.300 752,127 -6,900 1.19% 7,746,908
2018-05-07 2018-05-03 8.300 759,027 -5,000 1.20% 6,299,924
2018-05-04 2018-05-02 8.400 764,027 -3,100 1.20% 6,417,827
2018-05-02 2018-04-27 8.500 767,127 -1,100 1.21% 6,520,580
2018-04-30 2018-04-26 8.600 768,227 -2,000 1.21% 6,606,752
2018-04-27 2018-04-25 9.000 770,227 +5,000 1.21% 6,932,043
2018-04-26 2018-04-24 9.300 765,227 +3,600 1.21% 7,116,611
2018-04-25 2018-04-23 9.000 761,627 +100 1.20% 6,854,643
2018-04-24 2018-04-20 9.700 761,527 -6,600 1.20% 7,386,812
2018-04-23 2018-04-19 10.100 768,127 -7,100 1.21% 7,758,083
2018-04-20 2018-04-18 10.400 775,227 +29,192 1.22% 8,062,361
2018-04-19 2018-04-17 8.300 746,035 -1,400 1.18% 6,192,090
2018-04-18 2018-04-16 8.900 747,435 +400 1.18% 6,652,171
2018-04-16 2018-04-12 9.100 747,035 +3,000 1.18% 6,798,018
2018-04-10 2018-04-06 9.200 744,035 +3,000 1.17% 6,845,122
2018-04-06 2018-04-03 9.400 741,035 -3,400 1.17% 6,965,729
2018-04-04 2018-03-29 10.000 744,435 +10,400 1.17% 7,444,350
2018-03-28 2018-03-26 10.200 734,035 -2,000 1.16% 7,487,157
2018-03-15 2018-03-13 10.500 736,035 -4,000 1.16% 7,728,367
2018-03-07 2018-03-05 10.100 740,035 -2,000 1.17% 7,474,354
2018-03-01 2018-02-27 10.000 742,035 +6,000 1.17% 7,420,350
2018-02-20 2018-02-13 10.500 736,035 -5,000 1.16% 7,728,367
2018-02-13 2018-02-09 9.900 741,035 +3,000 1.17% 7,336,246
2018-02-09 2018-02-07 10.000 738,035 +5,000 1.16% 7,380,350
2018-02-08 2018-02-06 10.000 733,035 +20,000 1.16% 7,330,350
2018-02-05 2018-02-01 10.700 713,035 +5,200 1.12% 7,629,474
2018-01-30 2018-01-26 11.000 707,835 +2,000 1.12% 7,786,185
2018-01-18 2018-01-16 10.400 705,835 +6,000 1.11% 7,340,684
2018-01-17 2018-01-15 10.600 699,835 -1,700 1.10% 7,418,251
2018-01-08 2018-01-04 10.900 701,535 -3,000 1.11% 7,646,731
2018-01-03 2017-12-29 10.700 704,535 -200 1.11% 7,538,524
2017-12-12 2017-12-08 10.600 704,735 +2,000 1.11% 7,470,191
2017-12-04 2017-11-30 11.500 702,735 +3,000 1.11% 8,081,452
2017-11-29 2017-11-27 12.500 699,735 -174 1.10% 8,746,687
2017-11-27 2017-11-23 11.900 699,909 -100 1.10% 8,328,917
2017-11-24 2017-11-22 11.900 700,009 -3,000 1.10% 8,330,107
2017-11-17 2017-11-15 12.100 703,009 +3,000 1.11% 8,506,409
2017-11-14 2017-11-10 12.200 700,009 +10,000 1.10% 8,540,110
2017-11-13 2017-11-09 12.600 690,009 +3,000 1.09% 8,694,113
2017-11-02 2017-10-31 13.900 687,009 +1,000 1.08% 9,549,425
2017-11-01 2017-10-30 14.000 686,009 +4,000 1.08% 9,604,126
2017-10-18 2017-10-16 15.500 682,009 +2,000 1.08% 10,571,139
2017-10-09 2017-10-04 16.800 680,009 +2,000 1.07% 11,424,151
2017-10-06 2017-10-03 16.000 678,009 +500 1.07% 10,848,144
2017-10-04 2017-09-29 16.200 677,509 +700 1.07% 10,975,646
2017-10-03 2017-09-28 15.400 676,809 -2,700 1.07% 10,422,859
2017-09-29 2017-09-27 14.300 679,509 +8,600 1.07% 9,716,979
2017-09-28 2017-09-26 14.400 670,909 +19,800 1.06% 9,661,090
2017-09-25 2017-09-21 12.200 651,109 +200 1.03% 7,943,530
2017-09-21 2017-09-19 12.000 650,909 -2,000 1.03% 7,810,908
2017-09-20 2017-09-18 12.000 652,909 -900 1.03% 7,834,908
2017-09-13 2017-09-11 12.500 653,809 -3,800 1.03% 8,172,612
2017-09-12 2017-09-08 13.000 657,609 -1,200 1.04% 8,548,917
2017-09-11 2017-09-07 14.000 658,809 +800 1.04% 9,223,326
2017-09-08 2017-09-06 11.800 658,009 -100 1.04% 7,764,506
2017-09-01 2017-08-30 11.500 658,109 +500 1.04% 7,568,253
2017-08-25 2017-08-22 11.900 657,609 +1,500 1.04% 7,825,547
2017-08-24 2017-08-21 11.900 656,109 +100 1.03% 7,807,697
2017-08-18 2017-08-16 12.200 656,009 +500 1.03% 8,003,310
2017-08-16 2017-08-14 11.400 655,509 -204 1.03% 7,472,803
2017-08-11 2017-08-09 12.500 655,713 +500 1.03% 8,196,412
2017-08-02 2017-07-31 11.900 655,213 -400 1.23% 7,797,035
2017-08-01 2017-07-28 11.900 655,613 -500 1.23% 7,801,795
2017-07-28 2017-07-26 12.100 656,113 -200 1.23% 7,938,967
2017-07-24 2017-07-20 12.900 656,313 -1,800 1.23% 8,466,438
2017-07-20 2017-07-18 12.500 658,113 -1,600 1.23% 8,226,412
2017-07-18 2017-07-14 13.300 659,713 +1,000 1.23% 8,774,183
2017-07-14 2017-07-12 12.800 658,713 -2,800 1.23% 8,431,526
2017-07-13 2017-07-11 14.000 661,513 +1,800 1.24% 9,261,182
2017-07-12 2017-07-10 15.500 659,713 +1,700 1.23% 10,225,551
2017-07-11 2017-07-07 12.100 658,013 -500 1.23% 7,961,957
2017-07-10 2017-07-06 11.900 658,513 -1,200 1.23% 7,836,305
2017-07-03 2017-06-29 11.600 659,713 +2,000 1.23% 7,652,671
2017-06-29 2017-06-27 12.300 657,713 +10,600 1.23% 8,089,870
2017-06-27 2017-06-23 14.500 647,113 +5,200 1.21% 9,383,138
2017-06-16 2017-06-14 16.200 641,913 -900 1.20% 10,398,991
2017-06-15 2017-06-13 15.900 642,813 -4,000 1.20% 10,220,727
2017-06-14 2017-06-12 15.800 646,813 -500 1.21% 10,219,645
2017-05-31 2017-05-26 16.300 647,313 +1,000 1.21% 10,551,202
2017-05-29 2017-05-25 16.300 646,313 -1,000 1.21% 10,534,902
2017-05-26 2017-05-24 17.600 647,313 +4,200 1.21% 11,392,709
2017-05-24 2017-05-22 16.800 643,113 +4,000 1.20% 10,804,298
2017-05-23 2017-05-19 18.000 639,113 +1,200 1.20% 11,504,034
2017-05-09 2017-05-05 19.800 637,913 -1,500 1.19% 12,630,677
2017-05-02 2017-04-27 20.200 639,413 +1,200 1.20% 12,916,143
2017-04-28 2017-04-26 19.900 638,213 +1,700 1.19% 12,700,439
2017-04-27 2017-04-25 20.000 636,513 +11,200 1.19% 12,730,260
2017-04-26 2017-04-24 20.300 625,313 +500 1.17% 12,693,854
2017-04-25 2017-04-21 21.900 624,813 +2,000 1.17% 13,683,405
2017-04-13 2017-04-11 20.100 622,813 +1,000 1.17% 12,518,541
2017-04-07 2017-04-05 23.500 621,813 -100 1.16% 14,612,605
2017-03-21 2017-03-17 24.500 621,913 -200 1.16% 15,236,868
2017-03-10 2017-03-08 24.700 622,113 +1,000 1.16% 15,366,191
2017-03-09 2017-03-07 26.000 621,113 -2,000 1.16% 16,148,938
2017-03-08 2017-03-06 26.500 623,113 -200 1.17% 16,512,494
2017-03-07 2017-03-03 25.000 623,313 -5,500 1.17% 15,582,825
2017-03-06 2017-03-02 24.000 628,813 +1,400 1.18% 15,091,512
2017-03-03 2017-03-01 22.200 627,413 -1,000 1.17% 13,928,569
2017-03-02 2017-02-28 20.400 628,413 -100 1.18% 12,819,625
2017-02-24 2017-02-22 20.000 628,513 -600 1.18% 12,570,260
2017-02-15 2017-02-13 20.100 629,113 +1,000 1.18% 12,645,171
2017-01-24 2017-01-20 19.800 628,113 -4,400 1.18% 12,436,637
2017-01-20 2017-01-18 20.000 632,513 +2,000 1.18% 12,650,260
2017-01-18 2017-01-16 20.300 630,513 +8,000 1.18% 12,799,414
2017-01-11 2017-01-09 22.300 622,513 -2,300 1.16% 13,882,040
2017-01-10 2017-01-06 21.700 624,813 +3,000 1.17% 13,558,442
2017-01-09 2017-01-05 22.300 621,813 +700 1.16% 13,866,430
2017-01-03 2016-12-29 23.200 621,113 -600 1.16% 14,409,822
2016-12-30 2016-12-28 23.600 621,713 -1,400 1.16% 14,672,427
2016-12-22 2016-12-20 24.700 623,113 +700 1.17% 15,390,891
2016-11-22 2016-11-18 25.500 622,413 -3,000 1.16% 15,871,531
2016-11-18 2016-11-16 25.000 625,413 +100 1.17% 15,635,325
2016-11-15 2016-11-11 26.500 625,313 +900 1.17% 16,570,794
2016-11-09 2016-11-07 27.000 624,413 -3,000 1.17% 16,859,151
2016-11-07 2016-11-03 26.500 627,413 -5,000 1.17% 16,626,444
2016-11-04 2016-11-02 26.500 632,413 -10,000 1.18% 16,758,944
2016-11-02 2016-10-31 26.000 642,413 -1,000 1.20% 16,702,738
2016-10-25 2016-10-20 24.900 643,413 -13,900 1.20% 16,020,984
2016-10-24 2016-10-19 25.000 657,313 -3,400 1.23% 16,432,825
2016-10-18 2016-10-14 24.900 660,713 -2,500 1.24% 16,451,754
2016-10-17 2016-10-13 24.900 663,213 -10,200 1.24% 16,514,004
2016-10-14 2016-10-12 24.500 673,413 +2,000 1.26% 16,498,618
2016-10-12 2016-10-07 26.000 671,413 +500 1.26% 17,456,738
2016-10-11 2016-10-06 25.500 670,913 -3,600 1.26% 17,108,281
2016-10-06 2016-10-04 25.500 674,513 -3,000 1.26% 17,200,081
2016-10-04 2016-09-30 25.000 677,513 +5,900 1.27% 16,937,825
2016-09-27 2016-09-23 27.000 671,613 -200 1.26% 18,133,551
2016-09-22 2016-09-20 25.500 671,813 +1,000 1.26% 17,131,231
2016-09-14 2016-09-12 24.700 670,813 -1,500 1.26% 16,569,081
2016-09-09 2016-09-07 25.500 672,313 -4,500 1.26% 17,143,981
2016-09-08 2016-09-06 26.000 676,813 -2,200 1.27% 17,597,138
2016-08-25 2016-08-23 25.500 679,013 -1,000 1.27% 17,314,831
2016-08-23 2016-08-19 26.000 680,013 +400 1.27% 17,680,338
2016-08-18 2016-08-16 26.500 679,613 -1,100 1.27% 18,009,744
2016-08-16 2016-08-12 26.000 680,713 +300 1.27% 17,698,538
2016-08-05 2016-08-03 29.500 680,413 -2,500 1.27% 20,072,183
2016-08-04 2016-08-01 29.000 682,913 -300 1.28% 19,804,477
2016-08-03 2016-07-29 27.000 683,213 -1,000 1.28% 18,446,751
2016-07-29 2016-07-27 28.500 684,213 -6,100 1.28% 19,500,070
2016-07-28 2016-07-26 26.500 690,313 -100 1.29% 18,293,294
2016-07-27 2016-07-25 27.500 690,413 -500 1.29% 18,986,358
2016-07-21 2016-07-19 26.500 690,913 +3,000 1.29% 18,309,194
2016-07-20 2016-07-18 26.500 687,913 -2,000 1.29% 18,229,694
2016-07-15 2016-07-13 25.500 689,913 -200 1.29% 17,592,781
2016-07-11 2016-07-07 26.000 690,113 +1,000 1.29% 17,942,938
2016-07-08 2016-07-06 26.000 689,113 +1,000 1.29% 17,916,938
2016-07-06 2016-07-04 26.500 688,113 -2,000 1.29% 18,234,994
2016-06-28 2016-06-24 25.000 690,113 -2,000 1.29% 17,252,825
2016-06-23 2016-06-21 24.900 692,113 -1,000 1.30% 17,233,614
2016-06-22 2016-06-20 24.000 693,113 -1,000 1.30% 16,634,712
2016-06-20 2016-06-16 23.500 694,113 -120 1.30% 16,311,655
2016-06-15 2016-06-13 25.000 694,233 +1,000 1.30% 17,355,825
2016-06-13 2016-06-08 25.000 693,233 -11,300 1.30% 17,330,825
2016-06-10 2016-06-07 23.800 704,533 -13,100 1.32% 16,767,885
2016-05-31 2016-05-27 24.600 717,633 +1,000 1.34% 17,653,772
2016-05-26 2016-05-24 24.800 716,633 -500 1.34% 17,772,498
2016-05-18 2016-05-16 25.000 717,133 +1,500 1.34% 17,928,325
2016-05-17 2016-05-13 25.000 715,633 +3,000 1.34% 17,890,825
2016-05-11 2016-05-09 26.000 712,633 -1,500 1.33% 18,528,458
2016-05-10 2016-05-06 26.500 714,133 +1,000 1.34% 18,924,524
2016-04-27 2016-04-25 25.500 713,133 -1,400 1.33% 18,184,891
2016-04-22 2016-04-20 27.000 714,533 -300 1.34% 19,292,391
2016-04-18 2016-04-14 28.000 714,833 +500 1.34% 20,015,324
2016-04-15 2016-04-13 27.500 714,333 +300 1.34% 19,644,158
2016-04-14 2016-04-12 28.000 714,033 +136 1.34% 19,992,924
2016-04-13 2016-04-11 28.500 713,897 -5,600 1.34% 20,346,064
2016-04-12 2016-04-08 28.000 719,497 -2,600 1.35% 20,145,916
2016-04-08 2016-04-06 28.500 722,097 +3,600 1.35% 20,579,764
2016-04-07 2016-04-05 27.500 718,497 -600 1.34% 19,758,668
2016-04-06 2016-04-01 26.500 719,097 +2,000 1.35% 19,056,070
2016-04-05 2016-03-31 27.500 717,097 +11,000 1.34% 19,720,168
2016-03-30 2016-03-24 27.500 706,097 +3,000 1.32% 19,417,668
2016-03-29 2016-03-23 27.500 703,097 +1,000 1.32% 19,335,168
2016-03-24 2016-03-22 29.000 702,097 +2,000 1.31% 20,360,813
2016-03-23 2016-03-21 28.000 700,097 -2,000 1.31% 19,602,716
2016-03-17 2016-03-15 29.500 702,097 +12,100 1.31% 20,711,861
2016-03-16 2016-03-14 28.500 689,997 +11,600 1.29% 19,664,914
2016-03-15 2016-03-11 28.000 678,397 +5,000 1.27% 18,995,116
2016-03-14 2016-03-10 28.000 673,397 +10,000 1.26% 18,855,116
2016-03-11 2016-03-09 29.500 663,397 +33,500 1.24% 19,570,211
2016-03-10 2016-03-08 28.500 629,897 -100 1.18% 17,952,064
2016-03-09 2016-03-07 28.000 629,997 +4,000 1.18% 17,639,916
2016-03-08 2016-03-04 27.500 625,997 -2,000 1.17% 17,214,918
2016-03-04 2016-03-02 27.500 627,997 -1,000 1.18% 17,269,918
2016-03-03 2016-03-01 27.000 628,997 -8,300 1.18% 16,982,919
2016-03-02 2016-02-29 27.500 637,297 -500 1.19% 17,525,668
2016-03-01 2016-02-26 27.500 637,797 -500 1.19% 17,539,418
2016-02-29 2016-02-25 27.500 638,297 +300 1.19% 17,553,168
2016-02-26 2016-02-24 28.500 637,997 +100 1.19% 18,182,914
2016-02-25 2016-02-23 29.500 637,897 +2,000 1.19% 18,817,961
2016-02-24 2016-02-22 29.000 635,897 +2,400 1.19% 18,441,013
2016-02-23 2016-02-19 29.500 633,497 +100 1.19% 18,688,161
2016-02-22 2016-02-18 30.000 633,397 +4,700 1.19% 19,001,910
2016-02-19 2016-02-17 29.000 628,697 -800 1.18% 18,232,213
2016-02-18 2016-02-16 25.500 629,497 +600 1.18% 16,052,173
2016-02-17 2016-02-15 25.500 628,897 +300 1.18% 16,036,873
2016-02-16 2016-02-12 25.500 628,597 +2,200 1.18% 16,029,223
2016-02-15 2016-02-11 26.000 626,397 +5,800 1.17% 16,286,322
2016-02-12 2016-02-05 28.500 620,597 +9,000 1.16% 17,687,014
2016-02-11 2016-02-04 29.000 611,597 +900 1.14% 17,736,313
2016-02-05 2016-02-03 32.000 610,697 -500 1.14% 19,542,304
2016-02-04 2016-02-02 34.000 611,197 -600 1.14% 20,780,698
2016-02-03 2016-02-01 33.500 611,797 -1,000 1.14% 20,495,200
2016-02-02 2016-01-29 34.000 612,797 +300 1.15% 20,835,098
2016-02-01 2016-01-28 33.500 612,497 -300 1.15% 20,518,650
2016-01-28 2016-01-26 36.000 612,797 -700 1.15% 22,060,692
2016-01-26 2016-01-22 37.000 613,497 +3,500 1.15% 22,699,389
2016-01-25 2016-01-21 38.000 609,997 +500 1.14% 23,179,886
2016-01-22 2016-01-20 39.500 609,497 -2,800 1.14% 24,075,131
2016-01-20 2016-01-18 38.000 612,297 -4,500 1.17% 23,267,286
2016-01-19 2016-01-15 38.000 616,797 -1,000 1.18% 23,438,286
2016-01-18 2016-01-14 39.500 617,797 +1,200 1.18% 24,402,981
2016-01-14 2016-01-12 39.500 616,597 -1,000 1.18% 24,355,581
2016-01-13 2016-01-11 39.500 617,597 -7,000 1.18% 24,395,081
2016-01-12 2016-01-08 40.500 624,597 +10,400 1.19% 25,296,178
2016-01-11 2016-01-07 44.000 614,197 +1,300 1.17% 27,024,668
2016-01-08 2016-01-06 42.500 612,897 +1,000 1.17% 26,048,122
2016-01-07 2016-01-05 41.500 611,897 -3,800 1.17% 25,393,725
2016-01-06 2016-01-04 41.000 615,697 -4,850 1.17% 25,243,577
2016-01-05 2015-12-31 43.000 620,547 -10,700 1.18% 26,683,521
2016-01-04 2015-12-29 45.000 631,247 +400 1.20% 28,406,115
2015-12-30 2015-12-28 45.000 630,847 -6,900 1.20% 28,388,115
2015-12-29 2015-12-24 46.500 637,747 -13,200 1.22% 29,655,235
2015-12-28 2015-12-22 47.000 650,947 +10,200 1.24% 30,594,509
2015-12-23 2015-12-21 48.500 640,747 +2,200 1.22% 31,076,229
2015-12-22 2015-12-18 48.500 638,547 -7,000 1.22% 30,969,529
2015-12-21 2015-12-17 48.500 645,547 +2,400 1.23% 31,309,029
2015-12-17 2015-12-15 49.500 643,147 +29,300 1.23% 31,835,776
2015-12-16 2015-12-14 49.500 613,847 +7,000 1.17% 30,385,426
2015-12-15 2015-12-11 49.500 606,847 +700 1.16% 30,038,926
2015-12-14 2015-12-10 49.000 606,147 -4,400 1.16% 29,701,203
2015-12-08 2015-12-04 49.500 610,547 +5,000 1.17% 30,222,076
2015-12-07 2015-12-03 50.000 605,547 +8,800 1.16% 30,277,350
2015-12-04 2015-12-02 48.500 596,747 +1,000 1.14% 28,942,229
2015-12-03 2015-12-01 51.000 595,747 +1,000 1.14% 30,383,097
2015-12-01 2015-11-27 47.500 594,747 -3,000 1.15% 28,250,482
2015-11-30 2015-11-26 51.000 597,747 -7,200 1.15% 30,485,097
2015-11-27 2015-11-25 54.000 604,947 -18,300 1.17% 32,667,138
2015-11-26 2015-11-24 53.000 623,247 +300 1.20% 33,032,091
2015-11-25 2015-11-23 53.000 622,947 -7,100 1.20% 33,016,191
2015-11-24 2015-11-20 55.000 630,047 +1,200 1.24% 34,652,585
2015-11-23 2015-11-19 56.000 628,847 +13,000 1.24% 35,215,432
2015-11-19 2015-11-17 57.000 615,847 +2,600 1.21% 35,103,279
2015-11-18 2015-11-16 59.000 613,247 -1,800 1.21% 36,181,573
2015-11-17 2015-11-13 58.000 615,047 -1,100 1.21% 35,672,726
2015-11-16 2015-11-12 56.000 616,147 -3,460 1.22% 34,504,232
2015-11-13 2015-11-11 56.000 619,607 +1,000 1.66% 34,697,992
2015-11-12 2015-11-10 55.000 618,607 -7,900 1.65% 34,023,385
2015-11-11 2015-11-09 56.000 626,507 -10,650 1.68% 35,084,392
2015-11-10 2015-11-06 49.500 637,157 +2,300 1.70% 31,539,271
2015-11-09 2015-11-05 45.500 634,857 +2,100 1.70% 28,885,993
2015-11-06 2015-11-04 45.500 632,757 +9,000 1.69% 28,790,443
2015-11-05 2015-11-03 46.000 623,757 -5,600 1.67% 28,692,822
2015-11-03 2015-10-30 45.500 629,357 -9,000 1.68% 28,635,743
2015-11-02 2015-10-29 46.000 638,357 -2,700 1.71% 29,364,422
2015-10-30 2015-10-28 43.500 641,057 +3,900 1.71% 27,885,979
2015-10-29 2015-10-27 46.000 637,157 +8,000 1.70% 29,309,222
2015-10-28 2015-10-26 45.500 629,157 -2,000 1.68% 28,626,643
2015-10-27 2015-10-23 41.500 631,157 -800 1.69% 26,193,015
2015-10-23 2015-10-20 41.000 631,957 -100 1.69% 25,910,237
2015-10-22 2015-10-19 41.000 632,057 +1,000 1.69% 25,914,337
2015-10-20 2015-10-16 41.000 631,057 -100 1.69% 25,873,337
2015-10-19 2015-10-15 42.000 631,157 -2,000 1.69% 26,508,594
2015-10-15 2015-10-13 39.000 633,157 +100 1.69% 24,693,123
2015-10-14 2015-10-12 39.000 633,057 +200 1.69% 24,689,223
2015-10-13 2015-10-09 40.500 632,857 -400 1.69% 25,630,708
2015-10-08 2015-10-06 39.500 633,257 -800 1.69% 25,013,651
2015-10-07 2015-10-05 39.500 634,057 +200 1.70% 25,045,251
2015-10-06 2015-10-02 39.500 633,857 -800 1.69% 25,037,351
2015-10-05 2015-09-30 39.000 634,657 -2,000 1.70% 24,751,623
2015-10-02 2015-09-29 39.500 636,657 +1,000 1.70% 25,147,951
2015-09-30 2015-09-25 39.500 635,657 +1,800 1.70% 25,108,451
2015-09-29 2015-09-24 39.500 633,857 +3,000 1.69% 25,037,351
2015-09-25 2015-09-23 41.000 630,857 +2,000 1.69% 25,865,137
2015-09-21 2015-09-17 41.500 628,857 -5,000 1.68% 26,097,565
2015-09-17 2015-09-15 40.000 633,857 +4,000 1.69% 25,354,280
2015-09-15 2015-09-11 42.000 629,857 +2,400 1.68% 26,453,994
2015-09-14 2015-09-10 41.500 627,457 -26,000 1.68% 26,039,465
2015-09-11 2015-09-09 43.000 653,457 -2,800 1.75% 28,098,651
2015-09-10 2015-09-08 42.000 656,257 -1,000 1.75% 27,562,794
2015-09-09 2015-09-07 41.000 657,257 -13,000 1.76% 26,947,537
2015-09-08 2015-09-04 42.000 670,257 -1,000 1.79% 28,150,794
2015-09-07 2015-09-02 42.000 671,257 -800 1.79% 28,192,794
2015-09-04 2015-09-01 41.500 672,057 -200 1.80% 27,890,365
2015-09-02 2015-08-31 42.000 672,257 +1,700 1.80% 28,234,794
2015-09-01 2015-08-28 43.500 670,557 +1,000 1.79% 29,169,229
2015-08-31 2015-08-27 43.000 669,557 -900 1.79% 28,790,951
2015-08-28 2015-08-26 39.500 670,457 +4,300 1.79% 26,483,051
2015-08-27 2015-08-25 39.500 666,157 +100 1.78% 26,313,201
2015-08-26 2015-08-24 39.500 666,057 +37,400 1.78% 26,309,251
2015-08-25 2015-08-21 49.500 628,657 +2,500 1.68% 31,118,521
2015-08-24 2015-08-20 53.000 626,157 +1,400 1.67% 33,186,321
2015-08-21 2015-08-19 54.000 624,757 -300 1.68% 33,736,878
2015-08-20 2015-08-18 53.000 625,057 +2,800 1.68% 33,128,021
2015-08-19 2015-08-17 56.000 622,257 +1,300 1.67% 34,846,392
2015-08-18 2015-08-14 53.000 620,957 +200 1.67% 32,910,721
2015-08-17 2015-08-13 52.000 620,757 +900 1.66% 32,279,364
2015-08-14 2015-08-12 52.000 619,857 +400 1.66% 32,232,564
2015-08-13 2015-08-11 53.000 619,457 -1,400 1.66% 32,831,221
2015-08-12 2015-08-10 55.000 620,857 +1,800 1.67% 34,147,135
2015-08-11 2015-08-07 55.000 619,057 +800 1.66% 34,048,135
2015-08-10 2015-08-06 52.000 618,257 +1,200 1.66% 32,149,364
2015-08-07 2015-08-05 49.000 617,057 +11,200 1.66% 30,235,793
2015-08-06 2015-08-04 52.000 605,857 +800 1.63% 31,504,564
2015-08-05 2015-08-03 53.000 605,057 -1,800 1.62% 32,068,021
2015-08-03 2015-07-30 53.000 606,857 +7,100 1.63% 32,163,421
2015-07-31 2015-07-29 56.000 599,757 +9,700 1.61% 33,586,392
2015-07-30 2015-07-28 57.000 590,057 +5,200 1.58% 33,633,249
2015-07-29 2015-07-27 57.000 584,857 +3,600 1.57% 33,336,849
2015-07-28 2015-07-24 61.000 581,257 +4,500 1.56% 35,456,677
2015-07-27 2015-07-23 60.000 576,757 +500 1.55% 34,605,420
2015-07-24 2015-07-22 61.000 576,257 -8,300 1.55% 35,151,677
2015-07-23 2015-07-21 64.000 584,557 +3,900 1.57% 37,411,648
2015-07-22 2015-07-20 67.000 580,657 +700 1.56% 38,904,019
2015-07-21 2015-07-17 62.000 579,957 -900 1.56% 35,957,334
2015-07-20 2015-07-16 57.000 580,857 -6,400 1.56% 33,108,849
2015-07-17 2015-07-15 55.000 587,257 +2,900 1.58% 32,299,135
2015-07-16 2015-07-14 54.000 584,357 +4,500 1.57% 31,555,278
2015-07-15 2015-07-13 55.000 579,857 -5,200 1.56% 31,892,135
2015-07-14 2015-07-10 50.000 585,057 -15,000 1.57% 29,252,850
2015-07-13 2015-07-09 42.500 600,057 +10,900 1.61% 25,502,422
2015-07-10 2015-07-08 32.000 589,157 +12,800 1.58% 18,853,024
2015-07-09 2015-07-07 40.500 576,357 -16,100 1.55% 23,342,458
2015-07-08 2015-07-06 47.000 592,457 +10,100 1.59% 27,845,479
2015-07-07 2015-07-03 50.000 582,357 -7,000 1.56% 29,117,850
2015-07-06 2015-07-02 56.000 589,357 +300 1.58% 33,003,992
2015-07-03 2015-06-30 59.000 589,057 -1,900 1.58% 34,754,363
2015-07-02 2015-06-29 58.000 590,957 +4,400 1.59% 34,275,506
2015-06-30 2015-06-26 61.000 586,557 +4,200 1.57% 35,779,977
2015-06-29 2015-06-25 64.000 582,357 +4,900 1.57% 37,270,848
2015-06-26 2015-06-24 64.000 577,457 +100 1.55% 36,957,248
2015-06-25 2015-06-23 54.000 577,357 +68,300 1.55% 31,177,278
2015-06-24 2015-06-22 72.000 509,057 +6,200 1.37% 36,652,104
2015-06-23 2015-06-19 71.000 502,857 -963 1.35% 35,702,847
2015-06-22 2015-06-18 72.000 503,820 -12,700 1.35% 36,275,040
2015-06-19 2015-06-17 70.000 516,520 +23,000 1.39% 36,156,400
2015-06-18 2015-06-16 68.000 493,520 +12,300 1.33% 33,559,360
2015-06-17 2015-06-15 72.000 481,220 +2,400 1.29% 34,647,840
2015-06-16 2015-06-12 75.000 478,820 -19,800 1.29% 35,911,500
2015-06-15 2015-06-11 74.000 498,620 -18,900 1.34% 36,897,880
2015-06-12 2015-06-10 70.000 517,520 +1,100 1.39% 36,226,400
2015-06-11 2015-06-09 71.000 516,420 -8,700 1.39% 36,665,820
2015-06-10 2015-06-08 75.000 525,120 +7,700 1.41% 39,384,000
2015-06-09 2015-06-05 77.000 517,420 -9,620 1.39% 39,841,340
2015-06-08 2015-06-04 75.000 527,040 +10,800 1.42% 39,528,000
2015-06-05 2015-06-03 77.000 516,240 -9,800 1.39% 39,750,480
2015-06-04 2015-06-02 81.000 526,040 -25,480 1.41% 42,609,240
2015-06-03 2015-06-01 82.000 551,520 +6,100 1.48% 45,224,640
2015-06-02 2015-05-29 75.000 545,420 -27,200 1.47% 40,906,500
2015-06-01 2015-05-28 78.000 572,620 +5,400 1.54% 44,664,360
2015-05-29 2015-05-27 77.000 567,220 +500 1.55% 43,675,940
2015-05-28 2015-05-26 76.000 566,720 +4,200 1.55% 43,070,720
2015-05-27 2015-05-22 80.000 562,520 +79,260 1.54% 45,001,600
2015-05-19 2015-05-15 65.000 483,260 +70,800 1.48% 31,411,900
2015-05-18 2015-05-14 55.000 412,460 -10,700 1.38% 22,685,300
2015-05-15 2015-05-13 54.000 423,160 -21,168 1.42% 22,850,640
2015-05-14 2015-05-12 49.500 444,328 -55,200 1.49% 21,994,236
2015-05-13 2015-05-11 53.000 499,528 +14,600 1.67% 26,474,984
2015-05-12 2015-05-08 52.000 484,928 +8,600 1.62% 25,216,256
2015-05-11 2015-05-07 48.500 476,328 -112,400 1.59% 23,101,908
2015-05-08 2015-05-06 50.000 588,728 +7,900 1.97% 29,436,400
2015-05-07 2015-05-05 45.500 580,828 -160,700 2.09% 26,427,674
2015-05-06 2015-05-04 46.000 741,528 -13,200 2.67% 34,110,288
2015-05-05 2015-04-30 45.500 754,728 +34,900 2.72% 34,340,124
2015-05-04 2015-04-29 47.000 719,828 -53,200 2.59% 33,831,916
2015-04-30 2015-04-28 45.500 773,028 -100,800 2.78% 35,172,774
2015-04-29 2015-04-27 44.500 873,828 -84,160 3.14% 38,885,346
2015-04-28 2015-04-24 43.500 957,988 +9,100 3.45% 41,672,478
2015-04-27 2015-04-23 44.500 948,888 +105,200 3.41% 42,225,516
2015-04-24 2015-04-22 39.500 843,688 +8,000 3.04% 33,325,676
2015-04-23 2015-04-21 39.500 835,688 -2,600 3.01% 33,009,676
2015-04-22 2015-04-20 39.500 838,288 +369,200 3.02% 33,112,376
2015-04-21 2015-04-17 36.500 469,088 +57,200 1.69% 17,121,712
2015-04-20 2015-04-16 41.000 411,888 +140,012 1.48% 16,887,408
2015-04-10 2015-04-08 32.500 271,876 -5,800 0.98% 8,835,970
2015-04-09 2015-04-02 30.000 277,676 +500 1.00% 8,330,280
2015-04-08 2015-04-01 30.500 277,176 +500 1.00% 8,453,868
2015-04-02 2015-03-31 29.500 276,676 +2,100 1.00% 8,161,942
2015-04-01 2015-03-30 30.500 274,576 -800 0.99% 8,374,568
2015-03-31 2015-03-27 30.000 275,376 +600 0.99% 8,261,280
2015-03-30 2015-03-26 30.000 274,776 +12,600 0.99% 8,243,280
2015-03-27 2015-03-25 30.500 262,176 -500 0.94% 7,996,368
2015-03-26 2015-03-24 31.500 262,676 +100 0.95% 8,274,294
2015-03-23 2015-03-19 31.500 262,576 -500 0.94% 8,271,144
2015-03-19 2015-03-17 31.500 263,076 +2,300 0.95% 8,286,894
2015-03-16 2015-03-12 32.000 260,776 -1,700 0.94% 8,344,832
2015-03-12 2015-03-10 32.500 262,476 +1,100 0.94% 8,530,470
2015-03-11 2015-03-09 32.000 261,376 -2,000 0.94% 8,364,032
2015-03-09 2015-03-05 33.000 263,376 +5,300 0.95% 8,691,408
2015-03-06 2015-03-04 33.000 258,076 +2,600 0.93% 8,516,508
2015-03-05 2015-03-03 34.000 255,476 -100 0.92% 8,686,184
2015-03-04 2015-03-02 34.500 255,576 +900 0.92% 8,817,372
2015-03-03 2015-02-27 36.000 254,676 -1,700 0.92% 9,168,336
2015-03-02 2015-02-26 36.000 256,376 -6,900 0.92% 9,229,536
2015-02-27 2015-02-25 38.000 263,276 -700 0.99% 10,004,488
2015-02-26 2015-02-24 37.000 263,976 +300 0.99% 9,767,112
2015-02-25 2015-02-23 37.500 263,676 +400 0.99% 9,887,850
2015-02-24 2015-02-18 38.000 263,276 +300 0.99% 10,004,488
2015-02-23 2015-02-16 38.000 262,976 +700 0.99% 9,993,088
2015-02-17 2015-02-13 37.500 262,276 +200 0.99% 9,835,350
2015-02-16 2015-02-12 38.000 262,076 +300 1.10% 9,958,888
2015-02-13 2015-02-11 40.000 261,776 -3,720 1.10% 10,471,040
2015-02-12 2015-02-10 37.500 265,496 -700 1.12% 9,956,100
2015-02-11 2015-02-09 35.500 266,196 +4,500 1.12% 9,449,958
2015-02-10 2015-02-06 34.500 261,696 +9,980 1.10% 9,028,512
2015-02-09 2015-02-05 36.500 251,716 -5,400 1.06% 9,187,634
2015-02-06 2015-02-04 34.000 257,116 +300 1.08% 8,741,944
2015-02-05 2015-02-03 34.000 256,816 +7,000 1.32% 8,731,744
2015-02-04 2015-02-02 33.000 249,816 +10,700 1.28% 8,243,928
2015-02-03 2015-01-30 32.000 239,116 -5,000 1.23% 7,651,712
2015-02-02 2015-01-29 30.000 244,116 -2,300 1.25% 7,323,480
2015-01-30 2015-01-28 29.500 246,416 -600 1.27% 7,269,272
2015-01-29 2015-01-27 29.000 247,016 +9,700 1.27% 7,163,464
2015-01-28 2015-01-26 30.000 237,316 -600 1.22% 7,119,480
2015-01-27 2015-01-23 30.000 237,916 +5,300 1.22% 7,137,480
2015-01-26 2015-01-22 29.500 232,616 +800 1.29% 6,862,172
2015-01-23 2015-01-21 29.000 231,816 -9,600 1.28% 6,722,664
2015-01-22 2015-01-20 30.500 241,416 +800 1.34% 7,363,188
2015-01-21 2015-01-19 30.000 240,616 +900 1.33% 7,218,480
2015-01-20 2015-01-16 33.000 239,716 +1,500 1.33% 7,910,628
2015-01-19 2015-01-15 33.000 238,216 -500 1.32% 7,861,128
2015-01-13 2015-01-09 32.500 238,716 -400 1.32% 7,758,270
2015-01-12 2015-01-08 32.000 239,116 +2,800 1.32% 7,651,712
2015-01-09 2015-01-07 31.500 236,316 +4,000 1.31% 7,443,954
2015-01-08 2015-01-06 32.500 232,316 -4,300 1.29% 7,550,270
2015-01-07 2015-01-05 31.000 236,616 +700 1.31% 7,335,096
2015-01-06 2015-01-02 32.000 235,916 +1,000 1.31% 7,549,312
2015-01-05 2014-12-31 32.500 234,916 +2,800 1.30% 7,634,770
2015-01-02 2014-12-29 34.500 232,116 +2,100 1.29% 8,008,002
2014-12-30 2014-12-24 35.500 230,016 -4,018 1.27% 8,165,568
2014-12-23 2014-12-19 34.500 234,034 +200 1.30% 8,074,173
2014-12-22 2014-12-18 36.500 233,834 +300 1.29% 8,534,941
2014-12-18 2014-12-16 38.000 233,534 -1,400 1.29% 8,874,292
2014-12-15 2014-12-11 37.000 234,934 -1,800 1.30% 8,692,558
2014-12-12 2014-12-10 36.000 236,734 +1,800 1.31% 8,522,424
2014-12-11 2014-12-09 35.500 234,934 -500 1.30% 8,340,157
2014-12-09 2014-12-05 38.000 235,434 +300 1.30% 8,946,492
2014-12-08 2014-12-04 35.500 235,134 -3,100 1.30% 8,347,257
2014-12-02 2014-11-28 38.500 238,234 -5,100 1.32% 9,172,009
2014-12-01 2014-11-27 39.500 243,334 +3,100 1.35% 9,611,693
2014-11-27 2014-11-25 40.000 240,234 +5,300 1.33% 9,609,360
2014-11-26 2014-11-24 41.500 234,934 -6,600 1.30% 9,749,761
2014-11-25 2014-11-21 41.500 241,534 +3,200 1.34% 10,023,661
2014-11-24 2014-11-20 41.500 238,334 -900 1.32% 9,890,861
2014-11-21 2014-11-19 43.000 239,234 +1,000 1.32% 10,287,062
2014-11-20 2014-11-18 43.000 238,234 -9,700 1.32% 10,244,062
2014-11-19 2014-11-17 41.000 247,934 +4,394 1.37% 10,165,294
2014-11-18 2014-11-14 43.500 243,540 +1,100 1.35% 10,593,990
2014-11-17 2014-11-13 43.500 242,440 -4,500 1.34% 10,546,140
2014-11-14 2014-11-12 41.500 246,940 +1,300 1.37% 10,248,010
2014-11-13 2014-11-11 41.500 245,640 +500 1.36% 10,194,060
2014-11-12 2014-11-10 43.000 245,140 +100 1.36% 10,541,020
2014-11-11 2014-11-07 41.500 245,040 +900 1.36% 10,169,160
2014-11-10 2014-11-06 42.000 244,140 +5,000 1.35% 10,253,880
2014-11-07 2014-11-05 43.000 239,140 -200 1.32% 10,283,020
2014-11-06 2014-11-04 43.000 239,340 +2,300 1.33% 10,291,620
2014-11-05 2014-11-03 43.000 237,040 -2,000 1.31% 10,192,720
2014-11-03 2014-10-30 45.500 239,040 -500 1.32% 10,876,320
2014-10-31 2014-10-29 46.000 239,540 -2,000 1.33% 11,018,840
2014-10-30 2014-10-28 47.500 241,540 +5,800 1.34% 11,473,150
2014-10-29 2014-10-27 45.500 235,740 +6,400 1.31% 10,726,170
2014-10-28 2014-10-24 41.500 229,340 +6,800 1.27% 9,517,610
2014-10-27 2014-10-23 42.000 222,540 +2,500 1.23% 9,346,680
2014-10-24 2014-10-22 42.500 220,040 +6,400 1.22% 9,351,700
2014-10-23 2014-10-21 42.500 213,640 -17,400 1.18% 9,079,700
2014-10-22 2014-10-20 50.000 231,040 +34,900 1.28% 11,552,000
2014-10-21 2014-10-17 55.000 196,140 +6,000 1.09% 10,787,700
2014-10-20 2014-10-16 57.000 190,140 -1,100 1.05% 10,837,980
2014-10-17 2014-10-15 58.000 191,240 -2,628 1.06% 11,091,920
2014-10-14 2014-10-10 65.000 193,868 +23,480 1.09% 12,601,420
2014-10-13 2014-10-09 62.000 170,388 +1,200 0.96% 10,564,056
2014-10-10 2014-10-08 58.000 169,188 -7,600 0.96% 9,812,904
2014-10-09 2014-10-07 56.000 176,788 +13,800 1.00% 9,900,128
2014-10-08 2014-10-06 52.000 162,988 +1,000 0.92% 8,475,376
2014-10-07 2014-10-03 52.000 161,988 +4,600 0.92% 8,423,376
2014-10-06 2014-09-30 52.000 157,388 -5,000 0.89% 8,184,176
2014-10-03 2014-09-29 54.000 162,388 -6,500 0.92% 8,768,952
2014-09-30 2014-09-26 48.500 168,888 +1,100 0.96% 8,191,068
2014-09-29 2014-09-25 48.500 167,788 +1,000 0.95% 8,137,718
2014-09-26 2014-09-24 49.500 166,788 +31,900 0.95% 8,256,006
2014-09-25 2014-09-23 50.000 134,888 +2,000 0.77% 6,744,400
2014-09-24 2014-09-22 50.000 132,888 -1,700 0.75% 6,644,400
2014-09-23 2014-09-19 54.000 134,588 -500 0.76% 7,267,752
2014-09-22 2014-09-18 52.000 135,088 -1,600 0.77% 7,024,576
2014-09-19 2014-09-17 50.000 136,688 -400 0.78% 6,834,400
2014-09-18 2014-09-16 53.000 137,088 -2,300 0.78% 7,265,664
2014-09-17 2014-09-15 52.000 139,388 +300 0.79% 7,248,176
2014-09-16 2014-09-12 47.500 139,088 +1,800 0.79% 6,606,680
2014-09-15 2014-09-11 46.000 137,288 -11,800 0.79% 6,315,248
2014-09-12 2014-09-10 52.000 149,088 +400 0.86% 7,752,576
2014-09-11 2014-09-08 51.000 148,688 +33,140 0.86% 7,583,088
2014-09-10 2014-09-05 50.000 115,548 -41,920 0.66% 5,777,400
2014-09-08 2014-09-04 40.500 157,468 -20,500 0.91% 6,377,454
2014-09-03 2014-09-01 36.000 177,968 +600 1.02% 6,406,848
2014-08-28 2014-08-26 34.500 177,368 +100 1.03% 6,119,196
2014-08-27 2014-08-25 35.000 177,268 -800 1.03% 6,204,380
2014-08-19 2014-08-15 36.500 178,068 +7,000 1.03% 6,499,482
2014-08-14 2014-08-12 34.500 171,068 +500 0.99% 5,901,846
2014-08-12 2014-08-08 34.000 170,568 +500 0.99% 5,799,312
2014-08-08 2014-08-06 34.500 170,068 +2,300 0.99% 5,867,346
2014-08-06 2014-08-04 35.000 167,768 +400 0.97% 5,871,880
2014-08-05 2014-08-01 34.500 167,368 +300 0.97% 5,774,196
2014-07-28 2014-07-24 34.000 167,068 +400 0.97% 5,680,312
2014-07-21 2014-07-17 34.500 166,668 +500 0.97% 5,750,046
2014-07-18 2014-07-16 35.500 166,168 -1,000 0.96% 5,898,964
2014-07-16 2014-07-14 36.500 167,168 -200 0.98% 6,101,632
2014-07-14 2014-07-10 36.000 167,368 -2,000 0.98% 6,025,248
2014-07-11 2014-07-09 36.000 169,368 +1,500 0.99% 6,097,248
2014-07-09 2014-07-07 35.500 167,868 +200 0.99% 5,959,314
2014-07-08 2014-07-04 37.000 167,668 -500 0.98% 6,203,716
2014-07-03 2014-06-30 36.000 168,168 +300 0.99% 6,054,048
2014-06-26 2014-06-24 37.000 167,868 -1,000 0.99% 6,211,116
2014-06-23 2014-06-19 37.000 168,868 -1,500 1.00% 6,248,116
2014-06-20 2014-06-18 37.500 170,368 +2,000 1.01% 6,388,800
2014-06-19 2014-06-17 40.500 168,368 +1,000 1.02% 6,818,904
2014-06-18 2014-06-16 40.500 167,368 +7,100 1.02% 6,778,404
2014-06-13 2014-06-11 36.500 160,268 -1,000 0.98% 5,849,782
2014-06-12 2014-06-10 38.000 161,268 -12,000 0.99% 6,128,184
2014-06-11 2014-06-09 33.500 173,268 -1,500 1.06% 5,804,478
2014-06-05 2014-06-03 33.000 174,768 +1,000 1.08% 5,767,344
2014-06-03 2014-05-29 32.500 173,768 +1,700 1.10% 5,647,460
2014-05-30 2014-05-28 32.500 172,068 -600 1.09% 5,592,210
2014-05-29 2014-05-27 32.000 172,668 -300 1.09% 5,525,376
2014-05-27 2014-05-23 32.000 172,968 +400 1.10% 5,534,976
2014-05-26 2014-05-22 32.500 172,568 -3,100 1.09% 5,608,460
2014-05-23 2014-05-21 32.500 175,668 +500 1.11% 5,709,210
2014-05-22 2014-05-20 31.000 175,168 -1,000 1.11% 5,430,208
2014-05-20 2014-05-16 32.000 176,168 -2,000 1.12% 5,637,376
2014-05-19 2014-05-15 32.000 178,168 -500 1.13% 5,701,376
2014-05-16 2014-05-14 32.500 178,668 +500 1.13% 5,806,710
2014-05-15 2014-05-13 32.000 178,168 -500 1.13% 5,701,376
2014-05-14 2014-05-12 32.000 178,668 -1,100 1.13% 5,717,376
2014-04-25 2014-04-23 31.000 179,768 -200 1.14% 5,572,808
2014-04-24 2014-04-22 32.000 179,968 -1,200 1.14% 5,758,976
2014-04-22 2014-04-16 32.000 181,168 +400 1.15% 5,797,376
2014-04-15 2014-04-11 32.000 180,768 +596 1.15% 5,784,576
2014-04-14 2014-04-10 32.000 180,172 +200 1.14% 5,765,504
2014-04-11 2014-04-09 32.000 179,972 +100 1.14% 5,759,104
2014-04-08 2014-04-04 34.000 179,872 -100 1.14% 6,115,648
2014-04-07 2014-04-03 33.000 179,972 +3,100 1.14% 5,939,076
2014-04-03 2014-04-01 34.000 176,872 -1,000 1.12% 6,013,648
2014-04-02 2014-03-31 34.000 177,872 +500 1.13% 6,047,648
2014-04-01 2014-03-28 32.000 177,372 -600 1.12% 5,675,904
2014-03-27 2014-03-25 33.000 177,972 +800 1.13% 5,873,076
2014-03-26 2014-03-24 34.500 177,172 -2,900 1.12% 6,112,434
2014-03-25 2014-03-21 33.500 180,072 -14,400 1.14% 6,032,412
2014-03-24 2014-03-20 32.000 194,472 -700 1.23% 6,223,104
2014-03-20 2014-03-18 31.500 195,172 -2,000 1.24% 6,147,918
2014-03-18 2014-03-14 30.000 197,172 +5,100 1.25% 5,915,160
2014-03-17 2014-03-13 32.000 192,072 +2,500 1.22% 6,146,304
2014-03-14 2014-03-12 33.000 189,572 +1,700 1.20% 6,255,876
2014-03-13 2014-03-11 32.000 187,872 -7,000 1.19% 6,011,904
2014-03-12 2014-03-10 32.000 194,872 +2,800 1.24% 6,235,904
2014-03-11 2014-03-07 32.500 192,072 +5,000 1.22% 6,242,340
2014-03-10 2014-03-06 33.000 187,072 +7,000 1.22% 6,173,376
2014-03-07 2014-03-05 33.500 180,072 +8,300 1.17% 6,032,412
2014-03-06 2014-03-04 33.500 171,772 +5,000 1.12% 5,754,362
2014-03-05 2014-03-03 34.000 166,772 +800 1.14% 5,670,248
2014-03-04 2014-02-28 34.000 165,972 +2,000 1.13% 5,643,048
2014-03-03 2014-02-27 35.000 163,972 +2,700 1.48% 5,739,020
2014-02-28 2014-02-26 35.500 161,272 +7,300 1.45% 5,725,156
2014-02-27 2014-02-25 35.000 153,972 +7,200 1.39% 5,389,020
2014-02-26 2014-02-24 35.500 146,772 +400 1.83% 5,210,406
2014-02-25 2014-02-21 36.500 146,372 +1,400 1.82% 5,342,578
2014-02-20 2014-02-18 37.000 144,972 -600 1.81% 5,363,964
2014-02-19 2014-02-17 37.000 145,572 +500 1.82% 5,386,164
2014-02-18 2014-02-14 37.000 145,072 -1,500 1.81% 5,367,664
2014-02-13 2014-02-11 37.000 146,572 -1,700 1.83% 5,423,164
2014-02-11 2014-02-07 37.000 148,272 -3,800 1.85% 5,486,064
2014-02-10 2014-02-06 37.500 152,072 +4,500 1.90% 5,702,700
2014-02-07 2014-02-05 36.500 147,572 -40 1.84% 5,386,378
2014-02-06 2014-02-04 36.000 147,612 -6,000 1.85% 5,314,032
2014-02-05 2014-01-30 38.000 153,612 +10,600 1.92% 5,837,256
2014-02-04 2014-01-28 39.000 143,012 +17,500 1.79% 5,577,468
2014-01-29 2014-01-27 39.000 125,512 +4,300 1.57% 4,894,968
2014-01-27 2014-01-23 39.500 121,212 +8,200 1.52% 4,787,874
2014-01-24 2014-01-22 40.000 113,012 +1,600 1.41% 4,520,480
2014-01-23 2014-01-21 39.000 111,412 -200 1.39% 4,345,068
2014-01-22 2014-01-20 40.000 111,612 +800 1.40% 4,464,480
2014-01-21 2014-01-17 40.000 110,812 +5,000 1.39% 4,432,480
2014-01-16 2014-01-14 40.500 105,812 -840 1.32% 4,285,386
2014-01-13 2014-01-09 41.000 106,652 +940 1.33% 4,372,732
2014-01-03 2013-12-31 42.000 105,712 +500 1.32% 4,439,904
2013-12-30 2013-12-24 41.500 105,212 +1,000 1.32% 4,366,298
2013-12-27 2013-12-20 41.500 104,212 +200 1.30% 4,324,798
2013-12-23 2013-12-19 42.000 104,012 -1,800 1.30% 4,368,504
2013-12-19 2013-12-17 42.500 105,812 -20 1.32% 4,497,010
2013-12-12 2013-12-10 42.500 105,832 +1,300 1.32% 4,497,860
2013-12-11 2013-12-09 42.500 104,532 +188 1.31% 4,442,610
2013-12-10 2013-12-06 42.500 104,344 -2,200 1.30% 4,434,620
2013-12-06 2013-12-04 42.500 106,544 -1,000 1.33% 4,528,120
2013-12-03 2013-11-29 42.000 107,544 +1,000 1.34% 4,516,848
2013-12-02 2013-11-28 42.500 106,544 +500 1.33% 4,528,120
2013-11-28 2013-11-26 43.000 106,044 -1,700 1.33% 4,559,892
2013-11-27 2013-11-25 41.500 107,744 -1,800 1.35% 4,471,376
2013-11-22 2013-11-20 41.500 109,544 +900 1.37% 4,546,076
2013-11-21 2013-11-19 43.000 108,644 +981 1.36% 4,671,692
2013-11-20 2013-11-18 42.500 107,663 -2,200 1.35% 4,575,677
2013-11-19 2013-11-15 43.500 109,863 +3,800 1.37% 4,779,040
2013-11-18 2013-11-14 43.500 106,063 +2,798 1.33% 4,613,740
2013-11-12 2013-11-08 47.000 103,265 -900 1.29% 4,853,455
2013-11-11 2013-11-07 43.500 104,165 +12,500 1.30% 4,531,177
2013-11-08 2013-11-06 45.000 91,665 -500 1.15% 4,124,925
2013-11-07 2013-11-05 43.000 92,165 -12 1.25% 3,963,095
2013-11-06 2013-11-04 42.500 92,177 -1,100 1.25% 3,917,522
2013-11-05 2013-11-01 45.000 93,277 -1,000 1.26% 4,197,465
2013-11-04 2013-10-31 45.000 94,277 +1,100 1.80% 4,242,465
2013-11-01 2013-10-30 46.000 93,177 +3,000 1.77% 4,286,142
2013-10-31 2013-10-29 46.000 90,177 +4,200 1.72% 4,148,142
2013-10-30 2013-10-28 46.500 85,977 +3,000 1.64% 3,997,930
2013-10-28 2013-10-24 47.500 82,977 +500 1.58% 3,941,407
2013-10-25 2013-10-23 47.000 82,477 -200 3.05% 3,876,419
2013-10-24 2013-10-22 47.500 82,677 -1,000 3.06% 3,927,157
2013-10-23 2013-10-21 48.500 83,677 +1,500 3.10% 4,058,334
2013-10-22 2013-10-18 49.500 82,177 -4,600 3.04% 4,067,761
2013-10-21 2013-10-17 48.500 86,777 +300 3.21% 4,208,684
2013-10-18 2013-10-16 49.000 86,477 +20 3.20% 4,237,373
2013-10-17 2013-10-15 48.000 86,457 +1,000 3.20% 4,149,936
2013-10-15 2013-10-10 49.000 85,457 +400 3.17% 4,187,393
2013-10-10 2013-10-08 50.000 85,057 -6,800 3.15% 4,252,850
2013-10-09 2013-10-07 54.000 91,857 +6,000 3.40% 4,960,278
2013-10-08 2013-10-04 54.000 85,857 +2,200 3.18% 4,636,278
2013-10-07 2013-10-03 58.000 83,657 +700 3.10% 4,852,106
2013-10-04 2013-10-02 62.000 82,957 -12,700 3.07% 5,143,334
2013-10-03 2013-09-30 56.000 95,657 -28,400 3.54% 5,356,792
2013-10-02 2013-09-27 46.000 124,057 -1,000 4.59% 5,706,622
2013-09-30 2013-09-26 44.500 125,057 +2,000 4.63% 5,565,036
2013-09-26 2013-09-24 44.500 123,057 +3,100 4.56% 5,476,036
2013-09-24 2013-09-19 44.000 119,957 -2,200 4.44% 5,278,108
2013-09-23 2013-09-18 44.000 122,157 -2,300 4.52% 5,374,908
2013-09-19 2013-09-17 44.000 124,457 +500 4.61% 5,476,108
2013-09-18 2013-09-16 45.000 123,957 +500 4.59% 5,578,065
2013-09-13 2013-09-11 45.000 123,457 +2,700 4.57% 5,555,565
2013-09-12 2013-09-10 44.500 120,757 +1,600 4.47% 5,373,686
2013-09-11 2013-09-09 44.500 119,157 +500 4.41% 5,302,486
2013-09-10 2013-09-06 45.500 118,657 -500 4.39% 5,398,893
2013-09-09 2013-09-05 45.500 119,157 -2,000 4.41% 5,421,643
2013-09-06 2013-09-04 45.500 121,157 +8,400 4.49% 5,512,643
2013-09-04 2013-09-02 44.500 112,757 +4,900 4.18% 5,017,686
2013-09-03 2013-08-30 44.500 107,857 +10,400 3.99% 4,799,636
2013-09-02 2013-08-29 45.500 97,457 +15,000 3.61% 4,434,293
2013-08-30 2013-08-28 44.500 82,457 +14,300 3.05% 3,669,336
2013-08-29 2013-08-27 42.000 68,157 +500 2.52% 2,862,594
2013-08-28 2013-08-26 43.500 67,657 +600 2.51% 2,943,079
2013-08-26 2013-08-22 44.500 67,057 -38,000 2.48% 2,984,036
2013-08-23 2013-08-21 44.500 105,057 -700 3.89% 4,675,036
2013-08-22 2013-08-20 44.000 105,757 +500 3.92% 4,653,308
2013-08-21 2013-08-19 45.000 105,257 -2,220 3.90% 4,736,565
2013-08-20 2013-08-16 42.500 107,477 +9,500 3.98% 4,567,772
2013-08-19 2013-08-15 41.000 97,977 +2,700 3.63% 4,017,057
2013-08-16 2013-08-13 42.000 95,277 +2,100 3.53% 4,001,634
2013-08-15 2013-08-12 41.500 93,177 +1,656 3.45% 3,866,845
2013-08-13 2013-08-09 41.000 91,521 +900 3.39% 3,752,361
2013-08-12 2013-08-08 40.000 90,621 +100 3.36% 3,624,840
2013-08-09 2013-08-07 41.000 90,521 -336 3.35% 3,711,361
2013-08-07 2013-08-05 45.000 90,857 +800 3.37% 4,088,565
2013-08-06 2013-08-02 48.500 90,057 +900 3.34% 4,367,764
2013-08-05 2013-08-01 49.000 89,157 -40 3.30% 4,368,693
2013-08-02 2013-07-31 56.000 89,197 +1,100 3.30% 4,995,032
2013-08-01 2013-07-30 63.000 88,097 +600 3.26% 5,550,111
2013-07-29 2013-07-25 69.000 87,497 +52,000 3.24% 6,037,293
2013-07-26 2013-07-24 69.000 35,497 +300 1.31% 2,449,293
2013-07-24 2013-07-22 71.000 35,197 -100 1.30% 2,498,987
2013-06-25 2013-06-21 83.000 35,297 -600 1.48% 2,929,651
2013-06-24 2013-06-20 78.000 35,897 -408 1.81% 2,799,966
2013-06-19 2013-06-17 70.000 36,305 -934,722 1.83% 2,541,350
2013-06-04 2013-05-31 67.500 971,027 +932,186 48.96% 65,544,322
2013-06-03 2013-05-30 67.500 38,841 -652 1.96% 2,621,767
2013-05-31 2013-05-29 67.500 39,493 -148 1.99% 2,665,777
2013-05-30 2013-05-28 67.500 39,641 -352 2.00% 2,675,767
2013-05-27 2013-05-23 65.000 39,993 -400 2.02% 2,599,545
2013-05-22 2013-05-20 70.000 40,393 -265 2.04% 2,827,510
2013-05-14 2013-05-10 70.000 40,658 -100 2.05% 2,846,060
2013-05-10 2013-05-08 70.000 40,758 +800 2.63% 2,853,060
2013-05-09 2013-05-07 70.000 39,958 -680 2.58% 2,797,060
2013-05-07 2013-05-03 55.000 40,638 -36 2.62% 2,235,090
2013-05-06 2013-05-02 55.000 40,674 -8 2.62% 2,237,070
2013-04-30 2013-04-26 50.000 40,682 -1,840 2.62% 2,034,100
2013-04-29 2013-04-25 47.500 42,522 +3,800 2.74% 2,019,795
2013-04-18 2013-04-16 65.000 38,722 -104 2.50% 2,516,930
2013-04-16 2013-04-12 67.500 38,826 -912 2.50% 2,620,755
2013-04-15 2013-04-11 70.000 39,738 +1,600 2.56% 2,781,660
2013-04-09 2013-04-05 72.500 38,138 -16 2.46% 2,765,005
2013-03-04 2013-02-28 77.500 38,154 +148 2.46% 2,956,935
2013-02-25 2013-02-21 85.000 38,006 +20 2.45% 3,230,510
2013-02-22 2013-02-20 85.000 37,986 +912 2.45% 3,228,810
2013-02-20 2013-02-18 82.500 37,074 -108 2.39% 3,058,605
2013-01-31 2013-01-29 82.500 37,182 +172 2.40% 3,067,515
2013-01-30 2013-01-28 85.000 37,010 -84 2.39% 3,145,850
2013-01-28 2013-01-24 92.500 37,094 +316 2.39% 3,431,195
2013-01-25 2013-01-23 82.500 36,778 +120 2.37% 3,034,185
2013-01-22 2013-01-18 82.500 36,658 +168 2.36% 3,024,285
2013-01-18 2013-01-16 87.500 36,490 +120 2.35% 3,192,875
2013-01-14 2013-01-10 97.500 36,370 -420 2.34% 3,546,075
2013-01-11 2013-01-09 87.500 36,790 -40 2.37% 3,219,125
2013-01-10 2013-01-08 85.000 36,830 -400 2.37% 3,130,550
2013-01-09 2013-01-07 85.000 37,230 +400 2.40% 3,164,550
2013-01-08 2013-01-04 80.000 36,830 -280 2.37% 2,946,400
2013-01-07 2013-01-03 72.500 37,110 -20 2.39% 2,690,475
2013-01-04 2013-01-02 77.500 37,130 -432 2.39% 2,877,575
2013-01-03 2012-12-31 70.000 37,562 +328 2.42% 2,629,340
2013-01-02 2012-12-27 75.000 37,234 -704 2.40% 2,792,550
2012-12-28 2012-12-24 72.500 37,938 -200 2.45% 2,750,505
2012-12-27 2012-12-20 75.000 38,138 -428 2.46% 2,860,350
2012-12-21 2012-12-19 72.500 38,566 -472 2.49% 2,796,035
2012-12-19 2012-12-17 70.000 39,038 +800 2.52% 2,732,660
2012-12-17 2012-12-13 77.500 38,238 -1,084 2.46% 2,963,445
2012-12-14 2012-12-12 75.000 39,322 -392 2.53% 2,949,150
2012-12-13 2012-12-11 70.000 39,714 +924 2.56% 2,779,980
2012-12-10 2012-12-06 67.500 38,790 -37 2.50% 2,618,325
2012-12-07 2012-12-05 67.500 38,827 +8 2.50% 2,620,822
2012-12-05 2012-12-03 67.500 38,819 +40 2.50% 2,620,282
2012-12-04 2012-11-30 65.000 38,779 +272 2.50% 2,520,635
2012-11-15 2012-11-13 72.500 38,507 -114 2.48% 2,791,757
2012-10-25 2012-10-22 85.000 38,621 -32 2.49% 3,282,785
2012-10-18 2012-10-16 75.000 38,653 +32 2.49% 2,898,975
2012-10-05 2012-10-03 75.000 38,621 -280 2.49% 2,896,575
2012-10-03 2012-09-27 72.500 38,901 -1,000 2.51% 2,820,322
2012-09-27 2012-09-25 70.000 39,901 -16 2.57% 2,793,070
2012-09-21 2012-09-19 70.000 39,917 -400 2.57% 2,794,190
2012-09-13 2012-09-11 72.500 40,317 -1,184 2.60% 2,922,982
2012-09-12 2012-09-10 75.000 41,501 +400 2.67% 3,112,575
2012-08-23 2012-08-21 75.000 41,101 -292 2.65% 3,082,575
2012-07-16 2012-07-12 72.500 41,393 +240 2.67% 3,000,992
2012-07-12 2012-07-10 65.000 41,153 +1,200 2.65% 2,674,945
2012-07-05 2012-07-03 70.000 39,953 +400 2.58% 2,796,710
2012-06-22 2012-06-20 82.500 39,553 -16 2.55% 3,263,122
2012-06-11 2012-06-07 97.500 39,569 -4 2.55% 3,857,977
2012-04-18 2012-04-16 92.500 39,573 -20 2.55% 3,660,502
2012-04-13 2012-04-11 90.000 39,593 -40 2.55% 3,563,370
2012-03-30 2012-03-28 87.500 39,633 +252 2.55% 3,467,887
2012-03-29 2012-03-27 92.500 39,381 +800 2.54% 3,642,742
2012-03-28 2012-03-26 87.500 38,581 +4 2.49% 3,375,837
2012-03-26 2012-03-22 95.000 38,577 +220 2.49% 3,664,815
2012-03-23 2012-03-21 92.500 38,357 +328 2.47% 3,548,022
2012-03-22 2012-03-20 95.000 38,029 +400 2.45% 3,612,755
2012-03-16 2012-03-14 107.500 37,629 -180 2.43% 4,045,117
2012-03-12 2012-03-08 112.500 37,809 +84 2.44% 4,253,512
2012-03-09 2012-03-07 112.500 37,725 +280 2.43% 4,244,062
2012-03-05 2012-03-01 130.000 37,445 -160 2.41% 4,867,850
2012-02-29 2012-02-27 125.000 37,605 -200 2.42% 4,700,625
2012-02-28 2012-02-24 127.500 37,805 +22 2.44% 4,820,137
2012-02-27 2012-02-23 130.000 37,783 -384 2.44% 4,911,790
2012-02-24 2012-02-22 120.000 38,167 -600 2.46% 4,580,040
2012-02-21 2012-02-17 107.500 38,767 -840 2.50% 4,167,452
2012-02-14 2012-02-10 112.500 39,607 -12 2.55% 4,455,787
2012-02-09 2012-02-07 112.500 39,619 -80 2.55% 4,457,137
2012-02-07 2012-02-03 107.500 39,699 -348 2.56% 4,267,642
2012-02-03 2012-02-01 102.500 40,047 +124 2.58% 4,104,817
2012-02-02 2012-01-31 97.500 39,923 +236 2.57% 3,892,492
2012-01-31 2012-01-27 107.500 39,687 +156 2.56% 4,266,352
2012-01-27 2012-01-20 100.000 39,531 +800 2.55% 3,953,100
2012-01-26 2012-01-19 97.500 38,731 -140 2.50% 3,776,272
2012-01-19 2012-01-17 95.000 38,871 +120 2.51% 3,692,745
2012-01-16 2012-01-12 105.000 38,751 +508 2.50% 4,068,855
2012-01-12 2012-01-10 107.500 38,243 +48 2.46% 4,111,122
2012-01-11 2012-01-09 97.500 38,195 -560 2.46% 3,724,012
2012-01-09 2012-01-05 102.500 38,755 +856 2.50% 3,972,387
2012-01-06 2012-01-04 110.000 37,899 -160 2.44% 4,168,890
2011-12-29 2011-12-23 125.000 38,059 +12 2.45% 4,757,375
2011-12-22 2011-12-20 122.500 38,047 +400 2.45% 4,660,757
2011-12-21 2011-12-19 122.500 37,647 -600 2.43% 4,611,757
2011-12-13 2011-12-09 125.000 38,247 +280 2.47% 4,780,875
2011-12-12 2011-12-08 127.500 37,967 -64 2.45% 4,840,792
2011-12-09 2011-12-07 127.500 38,031 +12 2.45% 4,848,952
2011-12-08 2011-12-06 132.500 38,019 +56 2.45% 5,037,517
2011-11-29 2011-11-25 152.500 37,963 -80 2.45% 5,789,357
2011-11-28 2011-11-24 160.000 38,043 +988 2.45% 6,086,880
2011-11-25 2011-11-23 150.000 37,055 +52 2.39% 5,558,250
2011-11-22 2011-11-18 162.500 37,003 -80 2.38% 6,012,987
2011-11-21 2011-11-17 162.500 37,083 +352 2.39% 6,025,987
2011-11-18 2011-11-16 175.000 36,731 -40 2.37% 6,427,925
2011-11-17 2011-11-15 177.500 36,771 -96 2.37% 6,526,852
2011-11-16 2011-11-14 185.000 36,867 -24 2.38% 6,820,395
2011-11-15 2011-11-11 177.500 36,891 +540 2.38% 6,548,152
2011-11-14 2011-11-10 182.500 36,351 -416 2.34% 6,634,057
2011-11-11 2011-11-09 165.000 36,767 -36 2.37% 6,066,555
2011-11-10 2011-11-08 145.000 36,803 -80 2.37% 5,336,435
2011-11-09 2011-11-07 145.000 36,883 +40 2.38% 5,348,035
2011-11-08 2011-11-04 152.500 36,843 -40 2.37% 5,618,557
2011-11-07 2011-11-03 150.000 36,883 +80 2.38% 5,532,450
2011-11-02 2011-10-31 145.000 36,803 +40 2.37% 5,336,435
2011-11-01 2011-10-28 145.000 36,763 +480 2.37% 5,330,635
2011-10-31 2011-10-27 140.000 36,283 +164 2.34% 5,079,620
2011-10-28 2011-10-26 145.000 36,119 +76 2.33% 5,237,255
2011-10-26 2011-10-24 147.500 36,043 +600 2.32% 5,316,342
2011-10-25 2011-10-21 145.000 35,443 +300 2.28% 5,139,235
2011-10-20 2011-10-18 127.500 35,143 +148 2.27% 4,480,732
2011-10-19 2011-10-17 117.500 34,995 -520 2.26% 4,111,912
2011-10-18 2011-10-14 132.500 35,515 +600 2.29% 4,705,737
2011-10-17 2011-10-13 142.500 34,915 +40 2.25% 4,975,387
2011-10-13 2011-10-11 135.000 34,875 +40 2.25% 4,708,125
2011-10-12 2011-10-10 135.000 34,835 -200 2.25% 4,702,725
2011-10-10 2011-10-06 127.500 35,035 -228 2.26% 4,466,962
2011-10-07 2011-10-04 122.500 35,263 -121 2.27% 4,319,717
2011-10-06 2011-10-03 125.000 35,384 -120 2.28% 4,423,000
2011-09-28 2011-09-26 127.500 35,504 +40 2.29% 4,526,760
2011-09-27 2011-09-23 125.000 35,464 -400 2.29% 4,433,000
2011-09-21 2011-09-19 140.000 35,864 +24 2.31% 5,020,960
2011-09-20 2011-09-16 135.000 35,840 +20 2.31% 4,838,400
2011-09-16 2011-09-14 132.500 35,820 +8 2.31% 4,746,150
2011-09-14 2011-09-09 145.000 35,812 +40 2.31% 5,192,740
2011-09-09 2011-09-07 150.000 35,772 -24 2.31% 5,365,800
2011-09-02 2011-08-31 142.500 35,796 -20 2.31% 5,100,930
2011-08-29 2011-08-25 145.000 35,816 -28 2.31% 5,193,320
2011-08-05 2011-08-03 157.500 35,844 +168 2.31% 5,645,430
2011-08-01 2011-07-28 167.500 35,676 -76 2.30% 5,975,730
2011-07-28 2011-07-26 172.500 35,752 +28 2.30% 6,167,220
2011-07-27 2011-07-25 167.500 35,724 -24 2.30% 5,983,770
2011-07-26 2011-07-22 170.000 35,748 -48 2.30% 6,077,160
2011-07-07 2011-07-05 167.500 35,796 -40 2.42% 5,995,830
2011-07-05 2011-06-30 167.500 35,836 -520 2.42% 6,002,530
2011-06-29 2011-06-27 160.000 36,356 -80 2.46% 5,816,960
2011-06-16 2011-06-14 172.500 36,436 +20 2.46% 6,285,210
2011-06-15 2011-06-13 167.500 36,416 +140 2.46% 6,099,680
2011-06-10 2011-06-08 192.500 36,276 -44 2.45% 6,983,130
2011-06-09 2011-06-07 197.500 36,320 -80 2.45% 7,173,200
2011-06-03 2011-06-01 195.000 36,400 -120 2.46% 7,098,000
2011-05-27 2011-05-25 190.000 36,520 +60 2.47% 6,938,800
2011-05-25 2011-05-23 210.000 36,460 -540 2.46% 7,656,600
2011-05-24 2011-05-20 190.000 37,000 +16 2.50% 7,030,000
2011-05-23 2011-05-19 185.000 36,984 -60 2.50% 6,842,040
2011-05-17 2011-05-13 190.000 37,044 +400 2.50% 7,038,360
2011-05-13 2011-05-11 190.000 36,644 +120 2.48% 6,962,360
2011-05-12 2011-05-09 190.000 36,524 +400 2.47% 6,939,560
2011-05-11 2011-05-06 195.000 36,124 -20 2.44% 7,044,180
2011-05-05 2011-05-03 200.000 36,144 -8 2.44% 7,228,800
2011-05-04 2011-04-29 202.500 36,152 +308 2.44% 7,320,780
2011-05-03 2011-04-28 200.000 35,844 +400 2.42% 7,168,800
2011-04-29 2011-04-27 202.500 35,444 +320 2.40% 7,177,410
2011-04-28 2011-04-26 207.500 35,124 +652 2.37% 7,288,230
2011-04-27 2011-04-21 205.000 34,472 -40 2.33% 7,066,760
2011-04-15 2011-04-13 210.000 34,512 -200 2.33% 7,247,520
2011-04-13 2011-04-11 210.000 34,712 +24 2.35% 7,289,520
2011-04-12 2011-04-08 210.000 34,688 +260 2.34% 7,284,480
2011-04-11 2011-04-07 185.000 34,428 +400 2.33% 6,369,180
2011-04-08 2011-04-06 187.500 34,028 +200 2.30% 6,380,250
2011-04-07 2011-04-04 185.000 33,828 +400 2.29% 6,258,180
2011-04-06 2011-04-01 180.000 33,428 -8 2.26% 6,017,040
2011-04-01 2011-03-30 180.000 33,436 -216 2.26% 6,018,480
2011-03-28 2011-03-24 187.500 33,652 +96 2.27% 6,309,750
2011-03-23 2011-03-21 187.500 33,556 +8 2.27% 6,291,750
2011-03-22 2011-03-18 180.000 33,548 +80 2.27% 6,038,640
2011-03-21 2011-03-17 182.500 33,468 -156 2.26% 6,107,910
2011-03-17 2011-03-15 190.000 33,624 -8 2.27% 6,388,560
2011-03-15 2011-03-11 205.000 33,632 +40 2.27% 6,894,560
2011-03-11 2011-03-09 217.500 33,592 -152 2.27% 7,306,260
2011-03-10 2011-03-08 202.500 33,744 -40 2.28% 6,833,160
2011-03-09 2011-03-07 202.500 33,784 -6 2.28% 6,841,260
2011-03-08 2011-03-04 187.500 33,790 +120 2.28% 6,335,625
2011-03-07 2011-03-03 177.500 33,670 -70 2.28% 5,976,425
2011-03-03 2011-03-01 182.500 33,740 +160 2.28% 6,157,550
2011-03-02 2011-02-28 187.500 33,580 +560 2.27% 6,296,250
2011-03-01 2011-02-25 187.500 33,020 +520 2.23% 6,191,250
2011-02-28 2011-02-24 175.000 32,500 +80 2.20% 5,687,500
2011-02-23 2011-02-21 187.500 32,420 +596 2.19% 6,078,750
2011-02-22 2011-02-18 192.500 31,824 +200 2.15% 6,126,120
2011-02-16 2011-02-14 185.000 31,624 -40 2.14% 5,850,440
2011-02-15 2011-02-11 180.000 31,664 +400 2.14% 5,699,520
2011-02-14 2011-02-10 185.000 31,264 +852 2.11% 5,783,840
2011-02-11 2011-02-09 187.500 30,412 +20 2.06% 5,702,250
2011-02-10 2011-02-08 197.500 30,392 -20 2.05% 6,002,420
2011-02-09 2011-02-07 212.500 30,412 +40 2.06% 6,462,550
2011-02-08 2011-02-02 220.000 30,372 +60 2.05% 6,681,840
2011-02-07 2011-01-31 187.500 30,312 +120 2.05% 5,683,500
2011-01-31 2011-01-27 180.000 30,192 +60 2.04% 5,434,560
2011-01-25 2011-01-21 190.000 30,132 -388 2.04% 5,725,080
2011-01-24 2011-01-20 200.000 30,520 +160 2.06% 6,104,000
2011-01-21 2011-01-19 200.000 30,360 -776 2.05% 6,072,000
2011-01-20 2011-01-18 202.500 31,136 +120 2.10% 6,305,040
2011-01-19 2011-01-17 202.500 31,016 +572 2.10% 6,280,740
2011-01-18 2011-01-14 217.500 30,444 -48 2.06% 6,621,570
2011-01-14 2011-01-12 227.500 30,492 +180 2.06% 6,936,930
2011-01-13 2011-01-11 230.000 30,312 +44 2.05% 6,971,760
2011-01-12 2011-01-10 232.500 30,268 +560 2.05% 7,037,310
2011-01-11 2011-01-07 225.000 29,708 +260 2.01% 6,684,300
2011-01-07 2011-01-05 227.500 29,448 -66 1.99% 6,699,420
2011-01-04 2010-12-31 232.500 29,514 +28 1.99% 6,862,005
2011-01-03 2010-12-29 232.500 29,486 -40 1.99% 6,855,495
2010-12-30 2010-12-28 245.000 29,526 -8 2.00% 7,233,870
2010-12-28 2010-12-22 237.500 29,534 -60 2.00% 7,014,325
2010-12-23 2010-12-21 230.000 29,594 -560 2.00% 6,806,620
2010-12-21 2010-12-17 250.000 30,154 -100 2.04% 7,538,500
2010-12-16 2010-12-14 257.500 30,254 -40 2.04% 7,790,405
2010-12-15 2010-12-13 255.000 30,294 -618 2.05% 7,724,970
2010-12-14 2010-12-10 257.500 30,912 -160 2.12% 7,959,840
2010-12-13 2010-12-09 255.000 31,072 -60 2.13% 7,923,360
2010-12-10 2010-12-08 260.000 31,132 +400 2.14% 8,094,320
2010-12-09 2010-12-07 265.000 30,732 -400 2.11% 8,143,980
2010-12-08 2010-12-06 257.500 31,132 -160 2.14% 8,016,490
2010-12-07 2010-12-03 257.500 31,292 -10 2.15% 8,057,690
2010-12-06 2010-12-02 262.500 31,302 -264 2.15% 8,216,775
2010-12-03 2010-12-01 262.500 31,566 -12 2.17% 8,286,075
2010-11-30 2010-11-26 250.000 31,578 +40 2.17% 7,894,500
2010-11-29 2010-11-25 252.500 31,538 +80 2.17% 7,963,345
2010-11-25 2010-11-23 250.000 31,458 +76 2.16% 7,864,500
2010-11-24 2010-11-22 265.000 31,382 +40 2.16% 8,316,230
2010-11-23 2010-11-19 270.000 31,342 -80 2.15% 8,462,340
2010-11-22 2010-11-18 262.500 31,422 +140 2.16% 8,248,275
2010-11-19 2010-11-17 275.000 31,282 -160 2.15% 8,602,550
2010-11-18 2010-11-16 282.500 31,442 +820 2.16% 8,882,365
2010-11-16 2010-11-12 290.000 30,622 +32 2.10% 8,880,380
2010-11-15 2010-11-11 297.500 30,590 +68 2.10% 9,100,525
2010-11-10 2010-11-08 287.500 30,522 +80 2.10% 8,775,075
2010-11-09 2010-11-05 290.000 30,442 -120 2.09% 8,828,180
2010-11-08 2010-11-04 295.000 30,562 +84 2.10% 9,015,790
2010-11-05 2010-11-03 302.500 30,478 -52 2.09% 9,219,595
2010-11-04 2010-11-02 300.000 30,530 +40 2.10% 9,159,000
2010-11-03 2010-11-01 295.000 30,490 -420 2.09% 8,994,550
2010-11-01 2010-10-28 307.500 30,910 -232 2.12% 9,504,825
2010-10-29 2010-10-27 305.000 31,142 -392 2.14% 9,498,310
2010-10-28 2010-10-26 307.500 31,534 -1 2.17% 9,696,705
2010-10-27 2010-10-25 300.000 31,535 -496 2.17% 9,460,500
2010-10-26 2010-10-22 305.000 32,031 -128 2.20% 9,769,455
2010-10-22 2010-10-20 320.000 32,159 -80 2.21% 10,290,880
2010-10-19 2010-10-15 322.500 32,239 +40 2.21% 10,397,077
2010-10-18 2010-10-14 327.500 32,199 +400 2.21% 10,545,172
2010-10-15 2010-10-13 317.500 31,799 +432 2.61% 10,096,182
2010-10-14 2010-10-12 317.500 31,367 +72 2.57% 9,959,022
2010-10-13 2010-10-11 325.000 31,295 +88 2.57% 10,170,875
2010-10-12 2010-10-08 325.000 31,207 -172 2.56% 10,142,275
2010-10-11 2010-10-07 325.000 31,379 +140 2.58% 10,198,175
2010-10-08 2010-10-06 330.000 31,239 +140 2.56% 10,308,870
2010-10-05 2010-09-30 335.000 31,099 +244 2.55% 10,418,165
2010-09-30 2010-09-28 337.500 30,855 +80 2.53% 10,413,562
2010-09-29 2010-09-27 332.500 30,775 -132 2.53% 10,232,687
2010-09-28 2010-09-24 340.000 30,907 +1,440 2.54% 10,508,380
2010-09-27 2010-09-22 342.500 29,467 +280 2.42% 10,092,447
2010-09-24 2010-09-21 317.500 29,187 +476 2.40% 9,266,872
2010-09-22 2010-09-20 325.000 28,711 -3,306 2.36% 9,331,075
2010-09-21 2010-09-17 330.000 32,017 -188 2.63% 10,565,610
2010-09-20 2010-09-16 350.000 32,205 +292 2.64% 11,271,750
2010-09-17 2010-09-15 370.000 31,913 +694 2.62% 11,807,810
2010-09-15 2010-09-13 297.500 31,219 +88 2.56% 9,287,652
2010-09-10 2010-09-08 290.000 31,131 +104 2.56% 9,027,990
2010-09-09 2010-09-07 295.000 31,027 -12 2.55% 9,152,965
2010-09-08 2010-09-06 295.000 31,039 -20 2.55% 9,156,505
2010-09-07 2010-09-03 295.000 31,059 -80 2.55% 9,162,405
2010-09-03 2010-09-01 290.000 31,139 -80 2.56% 9,030,310
2010-09-02 2010-08-31 287.500 31,219 +80 2.56% 8,975,462
2010-09-01 2010-08-30 300.000 31,139 +304 2.56% 9,341,700
2010-08-31 2010-08-27 300.000 30,835 +24 2.53% 9,250,500
2010-08-27 2010-08-25 302.500 30,811 -80 2.53% 9,320,327
2010-08-25 2010-08-23 297.500 30,891 +16 2.54% 9,190,072
2010-08-23 2010-08-19 292.500 30,875 -72 2.53% 9,030,937
2010-08-20 2010-08-18 290.000 30,947 +296 2.54% 8,974,630
2010-08-19 2010-08-17 300.000 30,651 +420 2.52% 9,195,300
2010-08-18 2010-08-16 312.500 30,231 +204 2.48% 9,447,187
2010-08-17 2010-08-13 315.000 30,027 +512 2.46% 9,458,505
2010-08-13 2010-08-11 295.000 29,515 -40 2.42% 8,706,925
2010-08-12 2010-08-10 280.000 29,555 +400 2.43% 8,275,400
2010-08-11 2010-08-09 280.000 29,155 +152 2.39% 8,163,400
2010-08-10 2010-08-06 287.500 29,003 +448 2.38% 8,338,362
2010-08-05 2010-08-03 277.500 28,555 -360 2.34% 7,924,012
2010-08-04 2010-08-02 282.500 28,915 +208 2.37% 8,168,487
2010-08-03 2010-07-30 282.500 28,707 -520 2.36% 8,109,727
2010-08-02 2010-07-29 287.500 29,227 -768 2.40% 8,402,762
2010-07-30 2010-07-28 285.000 29,995 -264 2.46% 8,548,575
2010-07-29 2010-07-27 280.000 30,259 -404 2.48% 8,472,520
2010-07-28 2010-07-26 287.500 30,663 +108 2.52% 8,815,612
2010-07-27 2010-07-23 300.000 30,555 +20 2.51% 9,166,500
2010-07-26 2010-07-22 322.500 30,535 +224 2.51% 9,847,537
2010-07-23 2010-07-21 297.500 30,311 -92 2.49% 9,017,522
2010-07-22 2010-07-20 262.500 30,403 -68 2.50% 7,980,787
2010-07-21 2010-07-19 260.000 30,471 +40 2.50% 7,922,460
2010-07-20 2010-07-16 257.500 30,431 +16 2.50% 7,835,982
2010-07-19 2010-07-15 272.500 30,415 -32 2.50% 8,288,087
2010-07-14 2010-07-12 260.000 30,447 -40 2.50% 7,916,220
2010-07-13 2010-07-09 267.500 30,487 -12 2.50% 8,155,272
2010-07-09 2010-07-07 250.000 30,499 -36 2.50% 7,624,750
2010-07-08 2010-07-06 247.500 30,535 -40 2.51% 7,557,412
2010-07-07 2010-07-05 245.000 30,575 +40 2.51% 7,490,875
2010-07-02 2010-06-29 270.000 30,535 -424 2.51% 8,244,450
2010-06-29 2010-06-25 292.500 30,959 +800 2.54% 9,055,507
2010-06-28 2010-06-24 285.000 30,159 +8 2.48% 8,595,315
2010-06-25 2010-06-23 297.500 30,151 +40 2.47% 8,969,922
2010-06-24 2010-06-22 292.500 30,111 -4 2.47% 8,807,467
2010-06-23 2010-06-21 302.500 30,115 +80 2.47% 9,109,787
2010-06-22 2010-06-18 315.000 30,035 +460 2.47% 9,461,025
2010-06-15 2010-06-11 320.000 29,575 +20 2.43% 9,464,000
2010-06-14 2010-06-10 325.000 29,555 +196 2.43% 9,605,375
2010-06-09 2010-06-07 337.500 29,359 -144 2.41% 9,908,662
2010-06-07 2010-06-03 342.500 29,503 +60 2.42% 10,104,777
2010-06-02 2010-05-31 350.000 29,443 +144 2.42% 10,305,050
2010-06-01 2010-05-28 350.000 29,299 -40 2.40% 10,254,650
2010-05-31 2010-05-27 332.500 29,339 -69 2.41% 9,755,217
2010-05-28 2010-05-26 322.500 29,408 -36 2.41% 9,484,080
2010-05-26 2010-05-24 327.500 29,444 +292 2.42% 9,642,910
2010-05-25 2010-05-20 320.000 29,152 -148 2.39% 9,328,640
2010-05-24 2010-05-19 332.500 29,300 -160 2.40% 9,742,250
2010-05-18 2010-05-14 362.500 29,460 +92 2.42% 10,679,250
2010-05-17 2010-05-13 372.500 29,368 -20 2.41% 10,939,580
2010-05-14 2010-05-12 375.000 29,388 -60 2.41% 11,020,500
2010-05-13 2010-05-11 365.000 29,448 +80 2.42% 10,748,520
2010-05-12 2010-05-10 377.500 29,368 -186 2.41% 11,086,420
2010-05-11 2010-05-07 350.000 29,554 +40 2.43% 10,343,900
2010-05-10 2010-05-06 342.500 29,514 +104 2.42% 10,108,545
2010-05-07 2010-05-05 380.000 29,410 -100 2.41% 11,175,800
2010-05-06 2010-05-04 402.500 29,510 -90 2.42% 11,877,775
2010-05-05 2010-05-03 405.000 29,600 -1,039 2.43% 11,988,000
2010-05-04 2010-04-30 405.000 30,639 +1,132 2.51% 12,408,795
2010-05-03 2010-04-29 470.000 29,507 +2,468 2.42% 13,868,290
2010-04-30 2010-04-28 440.000 27,039 +7,974 2.22% 11,897,160
2010-04-23 2010-04-21 440.000 19,065 +936 2.35% 8,388,600
2010-04-22 2010-04-20 485.000 18,129 +944 2.23% 8,792,565
2010-04-21 2010-04-19 482.500 17,185 -268 2.12% 8,291,762
2010-04-20 2010-04-16 487.500 17,453 +24 2.15% 8,508,337
2010-04-19 2010-04-15 512.500 17,429 -116 2.15% 8,932,362
2010-04-16 2010-04-14 502.500 17,545 +51 2.16% 8,816,362
2010-04-15 2010-04-13 520.000 17,494 -280 2.15% 9,096,880
2010-04-14 2010-04-12 452.500 17,774 -268 2.19% 8,042,735
2010-04-13 2010-04-09 442.500 18,042 +224 2.22% 7,983,585
2010-04-12 2010-04-08 450.000 17,818 -108 2.19% 8,018,100
2010-04-09 2010-04-07 422.500 17,926 +536 2.21% 7,573,735
2010-04-08 2010-04-01 442.500 17,390 +268 2.14% 7,695,075
2010-04-07 2010-03-31 455.000 17,122 +48 2.11% 7,790,510
2010-03-31 2010-03-29 490.000 17,074 -352 2.10% 8,366,260
2010-03-30 2010-03-26 467.500 17,426 +84 2.15% 8,146,655
2010-03-26 2010-03-24 465.000 17,342 -496 2.14% 8,064,030
2010-03-25 2010-03-23 460.000 17,838 +80 2.20% 8,205,480
2010-03-24 2010-03-22 465.000 17,758 +112 2.19% 8,257,470
2010-03-23 2010-03-19 455.000 17,646 +100 2.17% 8,028,930
2010-03-22 2010-03-18 470.000 17,546 -360 2.16% 8,246,620
2010-03-19 2010-03-17 477.500 17,906 +232 2.20% 8,550,115
2010-03-18 2010-03-16 433.333 17,674 +696 2.18% 7,658,733
2010-03-17 2010-03-15 440.000 16,978 -1,866 2.09% 7,470,320
2010-03-16 2010-03-12 442.222 18,844 +266 2.06% 8,333,236
2010-03-15 2010-03-11 448.889 18,578 +135 2.03% 8,339,458
2010-03-12 2010-03-10 462.222 18,443 -99 2.02% 8,524,764
2010-03-11 2010-03-09 473.333 18,542 +58 2.03% 8,776,547
2010-03-10 2010-03-08 464.444 18,484 +162 2.02% 8,584,791
2010-03-09 2010-03-05 475.556 18,322 -153 2.01% 8,713,129
2010-03-08 2010-03-04 520.000 18,475 +23 2.02% 9,607,000
2010-03-05 2010-03-03 531.111 18,452 +36 2.02% 9,800,062
2010-03-01 2010-02-25 548.889 18,416 -68 2.02% 10,108,338
2010-02-26 2010-02-24 524.444 18,484 -40 2.02% 9,693,831
2010-02-25 2010-02-23 500.000 18,524 -50 2.03% 9,262,000
2010-02-23 2010-02-19 480.000 18,574 +63 2.03% 8,915,520
2010-02-22 2010-02-18 486.667 18,511 +32 2.03% 9,008,687
2010-02-12 2010-02-10 502.222 18,479 -23 2.31% 9,280,564
2010-02-11 2010-02-09 504.444 18,502 -90 2.31% 9,333,231
2010-02-10 2010-02-08 515.556 18,592 -112 2.32% 9,585,209
2010-02-09 2010-02-05 520.000 18,704 -23 2.33% 9,726,080
2010-02-05 2010-02-03 524.444 18,727 +23 2.34% 9,821,271
2010-02-03 2010-02-01 533.333 18,704 -27 2.33% 9,975,467
2010-02-02 2010-01-29 526.667 18,731 +36 2.34% 9,864,993
2010-02-01 2010-01-28 533.333 18,695 -5 2.33% 9,970,667
2010-01-29 2010-01-27 540.000 18,700 +207 2.33% 10,098,000
2010-01-28 2010-01-26 553.333 18,493 +491 2.31% 10,232,793
2010-01-27 2010-01-25 555.556 18,002 -5 2.25% 10,001,111
2010-01-26 2010-01-22 577.778 18,007 +9 2.25% 10,404,044
2010-01-25 2010-01-21 588.889 17,998 -58 2.25% 10,598,822
2010-01-22 2010-01-20 600.000 18,056 +153 2.25% 10,833,600
2010-01-21 2010-01-19 600.000 17,903 +976 2.23% 10,741,800
2010-01-20 2010-01-18 600.000 16,927 -270 2.11% 10,156,200
2010-01-19 2010-01-15 622.222 17,197 -198 2.15% 10,700,356
2010-01-18 2010-01-14 633.333 17,395 +14 2.17% 11,016,833
2009-12-28 2009-12-22 577.778 17,381 +247 2.17% 10,042,356
2009-12-23 2009-12-21 555.556 17,134 -67 2.14% 9,518,889
2009-12-22 2009-12-18 577.778 17,201 +1,089 2.15% 9,938,356
2009-12-21 2009-12-17 555.556 16,112 +189 2.01% 8,951,111
2009-12-18 2009-12-16 588.889 15,923 +108 1.99% 9,376,878
2009-12-17 2009-12-15 600.000 15,815 -63 1.97% 9,489,000
2009-12-16 2009-12-14 611.111 15,878 -9 1.98% 9,703,222
2009-12-15 2009-12-11 588.889 15,887 +252 1.98% 9,355,678
2009-12-14 2009-12-10 600.000 15,635 +36 1.95% 9,381,000
2009-12-10 2009-12-08 622.222 15,599 -27 1.95% 9,706,044
2009-12-09 2009-12-07 633.333 15,626 +81 1.95% 9,896,467
2009-12-08 2009-12-04 644.444 15,545 -59 1.94% 10,017,889
2009-12-07 2009-12-03 633.333 15,604 -90 1.95% 9,882,533
2009-12-04 2009-12-02 655.556 15,694 +50 1.96% 10,288,289
2009-12-03 2009-12-01 655.556 15,644 -41 1.95% 10,255,511
2009-12-02 2009-11-30 633.333 15,685 +612 1.96% 9,933,833
2009-12-01 2009-11-27 600.000 15,073 +671 1.88% 9,043,800
2009-11-27 2009-11-25 655.556 14,402 -36 1.80% 9,441,311
2009-11-26 2009-11-24 644.444 14,438 +148 1.80% 9,304,489
2009-11-25 2009-11-23 677.778 14,290 -598 1.78% 9,685,444
2009-11-24 2009-11-20 688.889 14,888 +2,461 1.86% 10,256,178
2009-11-23 2009-11-19 655.556 12,427 -315 1.63% 8,146,589
2009-11-20 2009-11-18 622.222 12,742 +275 1.67% 7,928,356
2009-11-19 2009-11-17 644.444 12,467 +36 1.64% 8,034,289
2009-11-18 2009-11-16 655.556 12,431 -149 1.63% 8,149,211
2009-11-17 2009-11-13 666.667 12,580 +248 1.65% 8,386,667
2009-11-16 2009-11-12 666.667 12,332 +9 1.62% 8,221,333
2009-11-13 2009-11-11 666.667 12,323 -77 1.62% 8,215,333
2009-11-12 2009-11-10 666.667 12,400 -423 1.63% 8,266,667
2009-11-11 2009-11-09 688.889 12,823 -256 1.68% 8,833,622
2009-11-10 2009-11-06 700.000 13,079 -887 1.72% 9,155,300
2009-11-09 2009-11-05 588.889 13,966 -247 1.83% 8,224,422
2009-11-06 2009-11-04 622.222 14,213 +1,498 1.87% 8,843,644
2009-10-28 2009-10-23 611.111 12,715 -18 1.67% 7,770,278
2009-10-23 2009-10-21 588.889 12,733 -1,071 1.67% 7,498,322
2009-10-22 2009-10-20 537.778 13,804 -90 1.81% 7,423,484
2009-10-20 2009-10-16 522.222 13,894 -76 1.82% 7,255,756
2009-10-19 2009-10-15 533.333 13,970 -5 1.83% 7,450,667
2009-10-16 2009-10-14 522.222 13,975 -189 1.83% 7,298,056
2009-10-15 2009-10-13 511.111 14,164 -463 1.86% 7,239,378
2009-10-14 2009-10-12 522.222 14,627 +22 1.92% 7,638,544
2009-10-13 2009-10-09 533.333 14,605 +194 1.92% 7,789,333
2009-10-09 2009-10-07 522.222 14,411 -54 1.89% 7,525,744
2009-10-05 2009-09-30 506.667 14,465 +22 1.90% 7,328,933
2009-10-02 2009-09-29 517.778 14,443 -22 1.90% 7,478,264
2009-09-30 2009-09-28 500.000 14,465 +13 1.90% 7,232,500
2009-09-29 2009-09-25 535.556 14,452 +45 1.90% 7,739,849
2009-09-28 2009-09-24 533.333 14,407 +32 1.89% 7,683,733
2009-09-25 2009-09-23 546.667 14,375 -27 1.89% 7,858,333
2009-09-23 2009-09-21 555.556 14,402 +945 1.89% 8,001,111
2009-09-22 2009-09-18 566.667 13,457 +144 1.77% 7,625,633
2009-09-21 2009-09-17 600.000 13,313 +90 1.75% 7,987,800
2009-09-18 2009-09-16 622.222 13,223 -81 1.74% 8,227,644
2009-09-17 2009-09-15 548.889 13,304 -45 1.75% 7,302,418
2009-09-16 2009-09-14 553.333 13,349 +409 1.75% 7,386,447
2009-09-15 2009-09-11 566.667 12,940 +266 1.70% 7,332,667
2009-09-14 2009-09-10 555.556 12,674 -54 1.66% 7,041,111
2009-09-11 2009-09-09 577.778 12,728 -203 1.67% 7,353,956
2009-09-10 2009-09-08 544.444 12,931 +18 1.70% 7,040,211
2009-09-09 2009-09-07 566.667 12,913 +212 1.70% 7,317,367
2009-09-08 2009-09-04 528.889 12,701 +279 1.67% 6,717,418
2009-09-07 2009-09-03 526.667 12,422 +157 1.63% 6,542,253
2009-09-04 2009-09-02 540.000 12,265 +45 1.69% 6,623,100
2009-09-03 2009-09-01 555.556 12,220 -9 1.69% 6,788,889
2009-09-02 2009-08-31 555.556 12,229 +2,718 1.69% 6,793,889
2009-09-01 2009-08-28 588.889 9,511 +9 1.31% 5,600,922
2009-08-31 2009-08-27 600.000 9,502 -144 1.31% 5,701,200
2009-08-28 2009-08-26 622.222 9,646 -49 1.33% 6,001,956
2009-08-27 2009-08-25 666.667 9,695 +706 1.34% 6,463,333
2009-08-26 2009-08-24 600.000 8,989 +207 1.24% 5,393,400
2009-08-24 2009-08-20 600.000 8,782 +279 1.21% 5,269,200
2009-08-21 2009-08-19 600.000 8,503 -256 1.17% 5,101,800
2009-08-20 2009-08-18 622.222 8,759 +72 1.21% 5,450,044
2009-08-19 2009-08-17 622.222 8,687 +184 1.20% 5,405,244
2009-08-18 2009-08-14 655.556 8,503 -67 1.17% 5,574,189
2009-08-17 2009-08-13 666.667 8,570 -18 1.18% 5,713,333
2009-08-14 2009-08-12 644.444 8,588 +167 1.18% 5,534,489
2009-08-13 2009-08-11 677.778 8,421 +378 1.16% 5,707,567
2009-08-12 2009-08-10 700.000 8,043 +18 1.11% 5,630,100
2009-08-11 2009-08-07 700.000 8,025 +36 1.11% 5,617,500
2009-08-10 2009-08-06 688.889 7,989 +161 1.10% 5,503,533
2009-08-07 2009-08-05 700.000 7,828 +72 1.08% 5,479,600
2009-08-06 2009-08-04 733.333 7,756 -355 1.07% 5,687,733
2009-08-05 2009-08-03 744.444 8,111 +252 1.12% 6,038,189
2009-08-04 2009-07-31 722.222 7,859 +184 1.08% 5,675,944
2009-08-03 2009-07-30 733.333 7,675 +32 1.06% 5,628,333
2009-07-31 2009-07-29 700.000 7,643 +841 1.05% 5,350,100
2009-07-30 2009-07-28 744.444 6,802 +819 0.94% 5,063,711
2009-07-29 2009-07-27 766.667 5,983 -243 0.82% 4,586,967
2009-07-28 2009-07-24 733.333 6,226 +1,130 0.86% 4,565,733
2009-07-27 2009-07-23 755.556 5,096 -833 0.70% 3,850,311
2009-07-24 2009-07-22 700.000 5,929 +405 0.88% 4,150,300
2009-07-23 2009-07-21 722.222 5,524 +657 0.82% 3,989,556
2009-07-22 2009-07-20 755.556 4,867 -328 0.72% 3,677,289
2009-07-21 2009-07-17 766.667 5,195 +1,269 0.77% 3,982,833
2009-07-20 2009-07-16 844.444 3,926 -1,152 0.58% 3,315,289
2009-07-17 2009-07-15 655.556 5,078 +405 0.75% 3,328,911
2009-07-16 2009-07-14 644.444 4,673 +202 0.69% 3,011,489
2009-07-15 2009-07-13 655.556 4,471 -9 0.66% 2,930,989
2009-07-14 2009-07-10 666.667 4,480 +36 0.66% 2,986,667
2009-07-13 2009-07-09 666.667 4,444 +72 0.66% 2,962,667
2009-07-10 2009-07-08 655.556 4,372 +117 0.65% 2,866,089
2009-07-09 2009-07-07 644.444 4,255 +122 0.63% 2,742,111
2009-07-08 2009-07-06 666.667 4,133 +49 0.61% 2,755,333
2009-07-07 2009-07-03 622.222 4,084 +77 0.61% 2,541,156
2009-07-06 2009-07-02 633.333 4,007 +409 0.59% 2,537,767
2009-07-03 2009-06-30 677.778 3,598 +72 0.53% 2,438,644
2009-07-02 2009-06-29 744.444 3,526 +54 0.52% 2,624,911
2009-06-30 2009-06-26 733.333 3,472 -90 0.51% 2,546,133
2009-06-29 2009-06-25 711.111 3,562 +266 0.53% 2,532,978
2009-06-26 2009-06-24 700.000 3,296 +549 0.49% 2,307,200
2009-06-25 2009-06-23 733.333 2,747 -144 0.41% 2,014,467
2009-06-24 2009-06-22 844.444 2,891 +81 0.43% 2,441,289
2009-06-23 2009-06-19 855.556 2,810 -27 0.42% 2,404,111
2009-06-22 2009-06-18 855.556 2,837 +27 0.45% 2,427,211
2009-06-19 2009-06-17 855.556 2,810 +45 0.44% 2,404,111
2009-06-18 2009-06-16 866.667 2,765 -27 0.44% 2,396,333
2009-06-17 2009-06-15 888.889 2,792 -45 0.44% 2,481,778
2009-06-16 2009-06-12 900.000 2,837 +49 0.45% 2,553,300
2009-06-15 2009-06-11 944.444 2,788 -225 0.44% 2,633,111
2009-06-12 2009-06-10 988.889 3,013 +608 0.47% 2,979,522
2009-06-11 2009-06-09 977.778 2,405 +337 0.38% 2,351,556
2009-06-10 2009-06-08 888.889 2,068 +675 0.33% 1,838,222
2009-06-09 2009-06-05 833.333 1,393 -153 0.22% 1,160,833
2009-06-08 2009-06-04 822.222 1,546 -81 0.24% 1,271,156
2009-06-05 2009-06-03 855.556 1,627 +5 0.26% 1,391,989
2009-06-04 2009-06-02 866.667 1,622 +769 0.26% 1,405,733
2009-06-03 2009-06-01 955.556 853 +63 0.13% 815,089
2009-06-02 2009-05-29 1088.889 790 +5 0.12% 860,222
2009-05-29 2009-05-26 1100.000 785 +22 0.12% 863,500
2009-05-27 2009-05-25 1000.000 763 -27 0.12% 763,000
2009-05-26 2009-05-22 877.778 790 -22 0.12% 693,444
2009-05-25 2009-05-21 855.556 812 +20 0.13% 694,711
2009-05-20 2009-05-18 844.444 792 +27 0.12% 668,800
2009-04-23 2009-04-21 655.556 765 -22 0.12% 501,500
2009-04-22 2009-04-20 688.889 787 +9 0.12% 542,156
2009-04-20 2009-04-16 711.111 778 +9 0.12% 553,244
2009-04-07 2009-04-03 722.222 769 +4 0.12% 555,389
2009-03-25 2009-03-23 666.667 765 -130 0.12% 510,000
2009-03-23 2009-03-19 666.667 895 +9 0.14% 596,667
2009-03-18 2009-03-16 666.667 886 +81 0.14% 590,667
2009-03-16 2009-03-12 644.444 805 -14 0.13% 518,778
2009-03-13 2009-03-11 633.333 819 +5 0.13% 518,700
2009-03-11 2009-03-09 677.778 814 +9 0.13% 551,711
2009-03-02 2009-02-26 755.556 805 +76 0.13% 608,222
2009-02-18 2009-02-16 755.556 729 +9 0.11% 550,800
2009-02-13 2009-02-11 788.889 720 +5 0.11% 568,000
2008-11-18 2008-11-14 922.222 715 -18 0.11% 659,389
2008-10-24 2008-10-22 844.444 733 -36 0.12% 618,978
2008-10-23 2008-10-21 888.889 769 +22 0.12% 683,556
2008-10-21 2008-10-17 1011.111 747 +9 0.12% 755,300
2008-09-16 2008-09-11 933.333 738 -45 0.12% 688,800
2008-08-11 2008-08-07 1066.667 783 -4 0.12% 835,200
2008-06-04 2008-06-02 1177.778 787 -45 0.12% 926,911
2008-06-02 2008-05-29 1200.000 832 -45 0.13% 998,400
2008-05-29 2008-05-27 1177.778 877 -45 0.14% 1,032,911
2008-05-23 2008-05-21 1177.778 922 -45 0.15% 1,085,911
2008-05-22 2008-05-20 1177.778 967 -45 0.15% 1,138,911
2008-05-21 2008-05-19 1200.000 1,012 -45 0.16% 1,214,400
2008-05-20 2008-05-16 1200.000 1,057 +22 0.17% 1,268,400
2008-05-16 2008-05-14 1200.000 1,035 -45 0.16% 1,242,000
2008-05-13 2008-05-08 1177.778 1,080 -22 0.17% 1,272,000
2008-04-29 2008-04-25 1222.222 1,102 -5 0.17% 1,346,889
2008-04-25 2008-04-23 1222.222 1,107 -45 0.17% 1,353,000
2008-04-22 2008-04-18 1244.444 1,152 -22 0.18% 1,433,600
2008-04-18 2008-04-16 1244.444 1,174 -108 0.18% 1,460,978
2008-03-20 2008-03-18 1111.111 1,282 -23 0.20% 1,424,444
2008-02-01 2008-01-30 977.778 1,305 +45 0.21% 1,276,000
2008-01-24 2008-01-22 1111.111 1,260 +68 0.20% 1,400,000
2008-01-15 2008-01-11 1311.111 1,192 +67 0.19% 1,562,844
2008-01-11 2008-01-09 1155.556 1,125 +50 0.18% 1,300,000
2008-01-10 2008-01-08 1288.889 1,075 -32 0.17% 1,385,556
2008-01-08 2008-01-04 1333.333 1,107 -72 0.17% 1,476,000
2008-01-07 2008-01-03 1333.333 1,179 -45 0.19% 1,572,000
2008-01-03 2007-12-31 1288.889 1,224 -9 0.19% 1,577,600
2008-01-02 2007-12-27 1288.889 1,233 +23 0.19% 1,589,200
2007-12-28 2007-12-24 1222.222 1,210 +63 0.19% 1,478,889
2007-12-27 2007-12-20 1288.889 1,147 -23 0.18% 1,478,356
2007-12-20 2007-12-18 1488.889 1,170 -22 0.18% 1,742,000
2007-12-17 2007-12-13 1688.889 1,192 +36 0.19% 2,013,156
2007-12-14 2007-12-12 1711.111 1,156 +81 0.18% 1,978,044
2007-12-12 2007-12-10 1711.111 1,075 +27 0.17% 1,839,444
2007-12-07 2007-12-05 1600.000 1,048 +229 0.17% 1,676,800
2007-12-06 2007-12-04 1666.667 819 +9 0.13% 1,365,000
2007-11-27 2007-11-23 1555.556 810 -45 0.13% 1,260,000
2007-11-21 2007-11-19 1622.222 855 -144 0.13% 1,387,000
2007-11-20 2007-11-16 1622.222 999 -126 0.16% 1,620,600
2007-11-19 2007-11-15 1622.222 1,125 -13 0.18% 1,825,000
2007-11-16 2007-11-14 1555.556 1,138 +22 0.18% 1,770,222
2007-11-14 2007-11-12 1377.778 1,116 -9 0.18% 1,537,600
2007-11-05 2007-11-01 1311.111 1,125 +18 0.18% 1,475,000
2007-10-31 2007-10-29 1511.111 1,107 -40 0.17% 1,672,800
2007-10-30 2007-10-26 1355.556 1,147 +22 0.18% 1,554,822
2007-10-29 2007-10-25 1333.333 1,125 -33 0.18% 1,500,000
2007-10-26 2007-10-24 1200.000 1,158 -18 0.18% 1,389,600
2007-10-16 2007-10-12 1177.778 1,176 +5 0.19% 1,385,067
2007-10-15 2007-10-11 1177.778 1,171 -23 0.18% 1,379,178
2007-10-10 2007-10-08 1133.333 1,194 -27 0.19% 1,353,200
2007-10-08 2007-10-04 1222.222 1,221 +14 0.19% 1,492,333
2007-10-05 2007-10-03 1200.000 1,207 +9 0.19% 1,448,400
2007-10-03 2007-09-28 1177.778 1,198 +9 0.19% 1,410,978
2007-09-28 2007-09-25 1177.778 1,189 +36 0.19% 1,400,378
2007-09-25 2007-09-21 1133.333 1,153 +9 0.18% 1,306,733
2007-09-24 2007-09-20 1111.111 1,144 +22 0.18% 1,271,111
2007-09-21 2007-09-19 1111.111 1,122 +59 0.18% 1,246,667
2007-09-19 2007-09-17 1244.444 1,063 +45 0.17% 1,322,844
2007-09-17 2007-09-13 1400.000 1,018 +36 0.16% 1,425,200
2007-09-14 2007-09-12 1377.778 982 +18 0.15% 1,352,978
2007-09-12 2007-09-10 1533.333 964 +40 0.15% 1,478,133
2007-09-11 2007-09-07 1511.111 924 -27 0.15% 1,396,267
2007-09-10 2007-09-06 1466.667 951 -4 0.15% 1,394,800
2007-09-07 2007-09-05 1466.667 955 +67 0.15% 1,400,667
2007-09-06 2007-09-04 1355.556 888 +27 0.14% 1,203,733
2007-09-04 2007-08-31 1600.000 861 +36 0.14% 1,377,600
2007-09-03 2007-08-30 1600.000 825 +9 0.13% 1,320,000
2007-08-31 2007-08-29 1622.222 816 -49 0.13% 1,323,733
2007-08-30 2007-08-28 1644.444 865 -1 0.14% 1,422,444
2007-08-29 2007-08-27 1577.778 866 -18 0.14% 1,366,356
2007-08-28 2007-08-24 1688.889 884 +45 0.14% 1,492,978
2007-08-27 2007-08-23 1644.444 839 -63 0.13% 1,379,689
2007-08-24 2007-08-22 1555.556 902 -4 0.14% 1,403,111
2007-08-23 2007-08-21 1555.556 906 -27 0.14% 1,409,333
2007-08-22 2007-08-20 1466.667 933 +27 0.15% 1,368,400
2007-08-20 2007-08-16 1622.222 906 -27 0.14% 1,469,733
2007-08-17 2007-08-15 1377.778 933 +4 0.15% 1,285,467
2007-08-15 2007-08-13 1244.444 929 -18 0.15% 1,156,089
2007-08-14 2007-08-10 1066.667 947 -13 0.15% 1,010,133
2007-08-09 2007-08-07 966.667 960 +27 0.15% 928,000
2007-08-08 2007-08-06 1088.889 933 -5 0.15% 1,015,933
2007-08-07 2007-08-03 1088.889 938 -63 0.15% 1,021,378
2007-08-06 2007-08-02 1111.111 1,001 -45 0.16% 1,112,222
2007-08-03 2007-08-01 1133.333 1,046 -22 0.16% 1,185,467
2007-07-31 2007-07-27 1044.444 1,068 -9 0.17% 1,115,467
2007-07-27 2007-07-25 1133.333 1,077 +153 0.17% 1,220,600
2007-07-26 2007-07-24 1177.778 924 +49 0.15% 1,088,267
2007-07-25 2007-07-23 1155.556 875 +14 0.14% 1,011,111
2007-07-24 2007-07-20 1222.222 861 +31 0.14% 1,052,333
2007-07-20 2007-07-18 1244.444 830 -31 0.13% 1,032,889
2007-07-19 2007-07-17 1288.889 861 -23 0.14% 1,109,733
2007-07-18 2007-07-16 1288.889 884 -27 0.14% 1,139,378
2007-07-16 2007-07-12 1266.667 911 +59 0.14% 1,153,933
2007-07-12 2007-07-10 1288.889 852 +18 0.13% 1,098,133
2007-07-11 2007-07-09 1244.444 834 +112 0.13% 1,037,867
2007-07-10 2007-07-06 1355.556 722 +32 0.11% 978,711
2007-07-09 2007-07-05 1377.778 690 +22 0.11% 950,667
2007-07-03 2007-06-28 1711.111 668 -27 0.11% 1,143,022
2007-06-29 2007-06-27 1488.889 695 -18 0.11% 1,034,778
2007-06-28 2007-06-26 1666.667 713 -49 0.11% 1,188,333
2007-06-27 2007-06-25 1688.889 762 +22 0.12% 1,286,933
2007-06-26 2007-06-22 1533.333 740 0.12% 1,134,667

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top