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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-04-06 2022-04-01 0.520 0 +0
2022-04-04 2022-03-31 0.520 0 -8,096,000
2022-02-23 2022-02-21 0.520 8,096,000 -32,096,000 2.16% 4,209,920
2021-02-17 2021-02-11 0.520 40,192,000 +500,000 10.71% 20,899,840
2020-09-02 2020-08-31 0.520 39,692,000 +260,000 10.58% 20,639,840
2020-09-01 2020-08-28 0.510 39,432,000 -112,000 10.51% 20,110,320
2020-08-31 2020-08-27 0.570 39,544,000 +230,000 10.54% 22,540,080
2020-08-28 2020-08-26 0.780 39,314,000 -210,000 10.48% 30,664,920
2020-08-27 2020-08-25 0.790 39,524,000 +174,000 10.53% 31,223,960
2020-08-20 2020-08-18 0.750 39,350,000 -210,000 10.49% 29,512,500
2020-08-19 2020-08-17 0.730 39,560,000 +350,000 10.54% 28,878,800
2020-08-18 2020-08-14 0.720 39,210,000 -340,000 10.45% 28,231,200
2020-08-17 2020-08-13 0.720 39,550,000 +300,000 10.54% 28,476,000
2020-08-13 2020-08-11 0.740 39,250,000 +140,000 10.46% 29,045,000
2020-08-12 2020-08-10 0.730 39,110,000 -430,000 10.42% 28,550,300
2020-08-11 2020-08-07 0.720 39,540,000 +220,000 10.54% 28,468,800
2020-08-10 2020-08-06 0.740 39,320,000 -260,000 10.48% 29,096,800
2020-08-07 2020-08-05 0.740 39,580,000 +350,000 10.55% 29,289,200
2020-08-06 2020-08-04 0.750 39,230,000 -360,000 10.45% 29,422,500
2020-08-05 2020-08-03 0.720 39,590,000 +236,000 10.55% 28,504,800
2020-08-04 2020-07-31 0.720 39,354,000 -250,000 10.49% 28,334,880
2020-08-03 2020-07-30 0.720 39,604,000 +376,000 10.55% 28,514,880
2020-07-30 2020-07-28 0.700 39,228,000 -270,000 10.45% 27,459,600
2020-07-29 2020-07-27 0.700 39,498,000 +300,000 10.53% 27,648,600
2020-07-23 2020-07-21 0.750 39,198,000 -330,000 10.45% 29,398,500
2020-07-22 2020-07-20 0.740 39,528,000 -100,000 10.53% 29,250,720
2020-07-20 2020-07-16 0.770 39,628,000 +470,000 10.56% 30,513,560
2020-07-17 2020-07-15 0.830 39,158,000 -410,000 10.43% 32,501,140
2020-06-30 2020-06-26 0.750 39,568,000 +50,000 10.54% 29,676,000
2020-06-22 2020-06-18 0.780 39,518,000 -300,000 10.53% 30,824,040
2020-06-18 2020-06-16 0.780 39,818,000 -30,000 10.61% 31,058,040
2020-06-17 2020-06-15 0.710 39,848,000 +250,000 10.62% 28,292,080
2020-06-16 2020-06-12 0.690 39,598,000 -300,000 10.55% 27,322,620
2020-06-15 2020-06-11 0.700 39,898,000 -100,000 10.63% 27,928,600
2020-06-12 2020-06-10 0.720 39,998,000 -110,000 10.66% 28,798,560
2020-06-08 2020-06-04 0.640 40,108,000 -38,000 10.69% 25,669,120
2020-06-05 2020-06-03 0.630 40,146,000 -22,000 10.70% 25,291,980
2020-05-21 2020-05-19 0.720 40,168,000 -20,000 10.70% 28,920,960
2020-05-14 2020-05-12 0.700 40,188,000 +294,000 10.71% 28,131,600
2020-05-12 2020-05-08 0.730 39,894,000 -200,000 10.63% 29,122,620
2020-05-11 2020-05-07 0.640 40,094,000 -150,000 10.68% 25,660,160
2020-04-29 2020-04-27 0.650 40,244,000 -40,000 10.72% 26,158,600
2020-04-21 2020-04-17 0.710 40,284,000 +194,000 10.73% 28,601,640
2020-04-15 2020-04-09 0.740 40,090,000 -170,000 10.68% 29,666,600
2020-03-27 2020-03-25 0.810 40,260,000 -14,000 10.73% 32,610,600
2020-03-25 2020-03-23 0.790 40,274,000 -16,000 10.73% 31,816,460
2020-03-24 2020-03-20 0.800 40,290,000 +330,000 10.74% 32,232,000
2020-03-23 2020-03-19 0.790 39,960,000 +340,000 10.65% 31,568,400
2020-03-19 2020-03-17 0.870 39,620,000 +10,000 10.56% 34,469,400
2020-03-10 2020-03-06 1.020 39,610,000 +10,000 10.55% 40,402,200
2020-03-04 2020-03-02 1.040 39,600,000 -10,000 10.55% 41,184,000
2020-02-27 2020-02-25 0.990 39,610,000 +10,000 10.55% 39,213,900
2020-02-20 2020-02-18 1.140 39,600,000 -40,000 10.55% 45,144,000
2020-02-14 2020-02-12 1.260 39,640,000 -270,000 10.56% 49,946,400
2020-02-13 2020-02-11 1.250 39,910,000 -70,000 10.63% 49,887,500
2020-02-11 2020-02-07 1.150 39,980,000 -200,000 10.65% 45,977,000
2020-02-10 2020-02-06 1.170 40,180,000 -40,000 10.71% 47,010,600
2020-02-03 2020-01-30 0.940 40,220,000 +10,000 10.72% 37,806,800
2020-01-31 2020-01-29 0.950 40,210,000 +38,000 10.71% 38,199,500
2020-01-23 2020-01-21 1.090 40,172,000 +10,000 10.70% 43,787,480
2020-01-21 2020-01-17 1.160 40,162,000 -46,000 10.70% 46,587,920
2020-01-17 2020-01-15 1.180 40,208,000 -100,000 10.71% 47,445,440
2020-01-16 2020-01-14 1.180 40,308,000 -10,000 10.74% 47,563,440
2020-01-15 2020-01-13 1.200 40,318,000 -190,000 10.74% 48,381,600
2020-01-14 2020-01-10 1.240 40,508,000 +92,000 10.79% 50,229,920
2020-01-13 2020-01-09 1.190 40,416,000 -110,000 10.77% 48,095,040
2020-01-07 2020-01-03 1.160 40,526,000 -250,000 10.80% 47,010,160
2020-01-03 2019-12-31 1.260 40,776,000 -40,000 10.87% 51,377,760
2020-01-02 2019-12-27 1.380 40,816,000 +10,000 10.88% 56,326,080
2019-12-30 2019-12-24 1.340 40,806,000 -530,000 10.87% 54,680,040
2019-12-27 2019-12-20 1.420 41,336,000 +84,000 11.01% 58,697,120
2019-12-23 2019-12-19 1.360 41,252,000 -300,000 10.99% 56,102,720
2019-12-20 2019-12-18 1.370 41,552,000 -440,000 11.07% 56,926,240
2019-12-19 2019-12-17 1.430 41,992,000 -154,000 11.19% 60,048,560
2019-12-17 2019-12-13 1.280 42,146,000 -290,000 11.23% 53,946,880
2019-12-16 2019-12-12 1.280 42,436,000 -464,000 11.31% 54,318,080
2019-12-11 2019-12-09 0.890 42,900,000 +10,000 11.43% 38,181,000
2019-12-10 2019-12-06 0.900 42,890,000 -100,000 11.43% 38,601,000
2019-12-03 2019-11-29 0.920 42,990,000 -26,000 11.46% 39,550,800
2019-12-02 2019-11-28 0.950 43,016,000 +30,000 11.46% 40,865,200
2019-11-29 2019-11-27 0.950 42,986,000 -10,000 11.45% 40,836,700
2019-11-12 2019-11-08 1.000 42,996,000 +20,000 11.46% 42,996,000
2019-11-01 2019-10-30 1.030 42,976,000 +300,000 11.45% 44,265,280
2019-10-28 2019-10-24 1.150 42,676,000 +80,000 11.24% 49,077,400
2019-10-25 2019-10-23 1.180 42,596,000 +190,000 11.22% 50,263,280
2019-10-24 2019-10-22 1.200 42,406,000 -200,000 11.17% 50,887,200
2019-10-23 2019-10-21 1.300 42,606,000 +120,000 11.22% 55,387,800
2019-10-21 2019-10-17 1.330 42,486,000 +10,000 11.19% 56,506,380
2019-10-11 2019-10-09 1.470 42,476,000 +100,000 11.19% 62,439,720
2019-10-09 2019-10-04 1.470 42,376,000 +20,000 11.16% 62,292,720
2019-10-08 2019-10-03 1.540 42,356,000 +10,000 11.16% 65,228,240
2019-10-02 2019-09-27 1.620 42,346,000 +420,000 11.16% 68,600,520
2019-09-30 2019-09-26 1.630 41,926,000 +70,000 11.05% 68,339,380
2019-09-27 2019-09-25 1.630 41,856,000 +200,000 11.03% 68,225,280
2019-09-26 2019-09-24 1.630 41,656,000 -4,310,000 10.97% 67,899,280
2019-09-25 2019-09-23 1.630 45,966,000 -70,000 12.11% 74,924,580
2019-09-24 2019-09-20 1.640 46,036,000 +786,000 12.13% 75,499,040
2019-09-23 2019-09-19 1.630 45,250,000 +1,124,000 11.92% 73,757,500
2019-09-20 2019-09-18 1.650 44,126,000 +200,000 11.62% 72,807,900
2019-09-18 2019-09-16 1.810 43,926,000 -126,000 11.57% 79,506,060
2019-09-17 2019-09-13 1.880 44,052,000 -380,000 11.61% 82,817,760
2019-09-12 2019-09-10 1.730 44,432,000 -170,000 11.71% 76,867,360
2019-09-10 2019-09-06 1.700 44,602,000 -14,000 11.75% 75,823,400
2019-09-09 2019-09-05 1.660 44,616,000 -10,000 11.75% 74,062,560
2019-09-04 2019-09-02 1.640 44,626,000 +170,000 11.76% 73,186,640
2019-09-02 2019-08-29 1.650 44,456,000 +150,000 11.71% 73,352,400
2019-08-28 2019-08-26 1.660 44,306,000 +254,000 11.67% 73,547,960
2019-08-27 2019-08-23 1.680 44,052,000 -10,000 11.61% 74,007,360
2019-08-26 2019-08-22 1.700 44,062,000 -10,000 11.61% 74,905,400
2019-08-23 2019-08-21 1.680 44,072,000 +190,000 11.61% 74,040,960
2019-08-22 2019-08-20 1.670 43,882,000 +300,000 11.56% 73,282,940
2019-08-21 2019-08-19 1.650 43,582,000 +240,000 11.48% 71,910,300
2019-08-20 2019-08-16 1.620 43,342,000 +210,000 11.42% 70,214,040
2019-08-19 2019-08-15 1.640 43,132,000 +380,000 11.36% 70,736,480
2019-08-13 2019-08-09 1.630 42,752,000 -10,000 11.26% 69,685,760
2019-08-09 2019-08-07 1.650 42,762,000 +188,000 11.27% 70,557,300
2019-07-31 2019-07-29 1.670 42,574,000 +10,000 11.22% 71,098,580
2019-07-30 2019-07-26 1.720 42,564,000 +130,000 11.21% 73,210,080
2019-07-29 2019-07-25 1.740 42,434,000 +196,000 11.18% 73,835,160
2019-07-22 2019-07-18 1.680 42,238,000 +100,000 11.13% 70,959,840
2019-07-19 2019-07-17 1.680 42,138,000 +220,000 11.10% 70,791,840
2019-07-18 2019-07-16 1.710 41,918,000 +200,000 11.04% 71,679,780
2019-07-10 2019-07-08 1.730 41,718,000 -20,000 10.99% 72,172,140
2019-07-04 2019-07-02 1.730 41,738,000 -58,000 11.00% 72,206,740
2019-07-03 2019-06-28 1.670 41,796,000 +150,000 11.01% 69,799,320
2019-06-28 2019-06-26 1.750 41,646,000 +30,000 10.97% 72,880,500
2019-06-27 2019-06-25 1.830 41,616,000 +20,000 10.96% 76,157,280
2019-06-26 2019-06-24 1.850 41,596,000 -10,000 10.96% 76,952,600
2019-06-24 2019-06-20 1.780 41,606,000 -310,000 10.96% 74,058,680
2019-06-21 2019-06-19 1.760 41,916,000 -220,000 11.04% 73,772,160
2019-06-20 2019-06-18 1.700 42,136,000 -200,000 11.10% 71,631,200
2019-06-19 2019-06-17 1.690 42,336,000 -210,000 11.15% 71,547,840
2019-06-17 2019-06-13 1.670 42,546,000 +600,000 11.21% 71,051,820
2019-06-14 2019-06-12 1.660 41,946,000 +600,000 11.05% 69,630,360
2019-06-13 2019-06-11 1.660 41,346,000 +856,000 10.89% 68,634,360
2019-06-12 2019-06-10 1.690 40,490,000 +10,000 10.67% 68,428,100
2019-05-21 2019-05-17 1.940 40,480,000 +10,000 10.66% 78,531,200
2019-05-20 2019-05-16 1.970 40,470,000 +70,000 10.66% 79,725,900
2019-05-14 2019-05-09 2.210 40,400,000 +200,000 10.64% 89,284,000
2019-05-10 2019-05-08 2.200 40,200,000 +160,000 10.59% 88,440,000
2019-05-09 2019-05-07 2.230 40,040,000 +300,000 10.55% 89,289,200
2019-05-02 2019-04-29 2.290 39,740,000 +10,000 10.47% 91,004,600
2019-04-30 2019-04-26 2.290 39,730,000 +20,000 10.47% 90,981,700
2019-04-24 2019-04-18 2.420 39,710,000 -90,000 10.46% 96,098,200
2019-04-18 2019-04-16 2.420 39,800,000 -4,000 10.49% 96,316,000
2019-04-17 2019-04-15 2.450 39,804,000 +20,000 10.49% 97,519,800
2019-04-16 2019-04-12 2.600 39,784,000 -22,000 10.48% 103,438,400
2019-04-15 2019-04-11 2.500 39,806,000 -40,000 10.49% 99,515,000
2019-04-12 2019-04-10 2.330 39,846,000 -10,000 10.50% 92,841,180
2019-04-11 2019-04-09 2.330 39,856,000 -10,000 10.50% 92,864,480
2019-04-08 2019-04-03 2.300 39,866,000 -10,000 10.50% 91,691,800
2019-04-04 2019-04-02 2.330 39,876,000 -12,000 10.51% 92,911,080
2019-03-28 2019-03-26 2.300 39,888,000 +150,000 10.51% 91,742,400
2019-03-25 2019-03-21 2.410 39,738,000 -10,000 10.47% 95,768,580
2019-03-22 2019-03-20 2.330 39,748,000 +150,000 10.47% 92,612,840
2019-03-20 2019-03-18 2.490 39,598,000 +162,000 10.43% 98,599,020
2019-03-19 2019-03-15 2.510 39,436,000 +10,000 10.39% 98,984,360
2019-03-18 2019-03-14 2.580 39,426,000 +10,000 10.39% 101,719,080
2019-03-15 2019-03-13 2.580 39,416,000 +100,000 10.38% 101,693,280
2019-03-13 2019-03-11 2.580 39,316,000 +120,000 10.36% 101,435,280
2019-03-12 2019-03-08 2.620 39,196,000 +10,000 10.33% 102,693,520
2019-03-11 2019-03-07 2.670 39,186,000 +230,000 10.32% 104,626,620
2019-03-08 2019-03-06 2.900 38,956,000 +10,000 10.26% 112,972,400
2019-03-04 2019-02-28 2.930 38,946,000 +50,000 10.26% 114,111,780
2019-03-01 2019-02-27 2.920 38,896,000 +10,000 10.25% 113,576,320
2019-02-28 2019-02-26 2.920 38,886,000 +34,000 10.24% 113,547,120
2019-02-27 2019-02-25 3.020 38,852,000 +30,000 10.24% 117,333,040
2019-02-26 2019-02-22 3.090 38,822,000 +150,000 10.23% 119,959,980
2019-02-25 2019-02-21 3.050 38,672,000 +250,000 10.19% 117,949,600
2019-02-22 2019-02-20 3.030 38,422,000 +266,000 10.12% 116,418,660
2019-02-21 2019-02-19 3.070 38,156,000 +150,000 10.05% 117,138,920
2019-02-19 2019-02-15 3.130 38,006,000 -200,000 10.01% 118,958,780
2019-02-18 2019-02-14 3.170 38,206,000 +68,000 10.07% 121,113,020
2019-02-15 2019-02-13 3.080 38,138,000 -92,000 10.05% 117,465,040
2019-02-14 2019-02-12 3.080 38,230,000 +102,000 10.07% 117,748,400
2019-02-11 2019-02-04 3.160 38,128,000 -2,000 10.04% 120,484,480
2019-02-08 2019-01-31 3.060 38,130,000 +52,000 10.05% 116,677,800
2019-02-01 2019-01-30 3.050 38,078,000 -10,000 10.03% 116,137,900
2019-01-31 2019-01-29 3.010 38,088,000 +8,000 10.03% 114,644,880
2019-01-30 2019-01-28 3.020 38,080,000 -40,000 10.03% 115,001,600
2019-01-29 2019-01-25 3.060 38,120,000 -34,000 10.04% 116,647,200
2019-01-28 2019-01-24 3.130 38,154,000 -108,000 10.05% 119,422,020
2019-01-25 2019-01-23 2.890 38,262,000 -220,000 10.08% 110,577,180
2019-01-24 2019-01-22 2.890 38,482,000 -140,000 10.14% 111,212,980
2019-01-23 2019-01-21 2.860 38,622,000 -422,000 10.17% 110,458,920
2019-01-22 2019-01-18 2.700 39,044,000 -182,000 10.29% 105,418,800
2019-01-21 2019-01-17 2.560 39,226,000 -120,000 10.26% 100,418,560
2019-01-18 2019-01-16 2.650 39,346,000 -290,000 10.30% 104,266,900
2019-01-17 2019-01-15 2.550 39,636,000 -20,000 10.37% 101,071,800
2019-01-16 2019-01-14 2.510 39,656,000 -30,000 10.38% 99,536,560
2019-01-15 2019-01-11 2.500 39,686,000 -80,000 10.38% 99,215,000
2019-01-14 2019-01-10 2.630 39,766,000 -120,000 10.40% 104,584,580
2019-01-11 2019-01-09 2.600 39,886,000 -210,000 10.44% 103,703,600
2019-01-10 2019-01-08 2.500 40,096,000 -30,000 10.49% 100,240,000
2019-01-07 2019-01-03 2.410 40,126,000 -2,500,000 10.50% 96,703,660
2019-01-04 2019-01-02 2.420 42,626,000 +100,000 11.15% 103,154,920
2019-01-03 2018-12-31 2.410 42,526,000 -250,000 11.13% 102,487,660
2018-12-27 2018-12-20 2.410 42,776,000 -10,000 11.19% 103,090,160
2018-12-20 2018-12-18 2.420 42,786,000 +300,000 11.20% 103,542,120
2018-12-19 2018-12-17 2.410 42,486,000 -10,000 11.12% 102,391,260
2018-12-17 2018-12-13 2.410 42,496,000 -200,000 11.12% 102,415,360
2018-12-14 2018-12-12 2.390 42,696,000 -10,000 11.17% 102,043,440
2018-12-13 2018-12-11 2.390 42,706,000 +200,000 11.17% 102,067,340
2018-12-12 2018-12-10 2.370 42,506,000 +180,000 11.12% 100,739,220
2018-12-11 2018-12-07 2.380 42,326,000 +300,000 11.07% 100,735,880
2018-12-10 2018-12-06 2.370 42,026,000 +216,000 11.00% 99,601,620
2018-12-07 2018-12-05 2.400 41,810,000 +200,000 10.94% 100,344,000
2018-12-04 2018-11-30 2.340 41,610,000 -210,000 10.89% 97,367,400
2018-11-30 2018-11-28 2.400 41,820,000 -292,000 10.94% 100,368,000
2018-11-29 2018-11-27 2.340 42,112,000 -220,000 11.02% 98,542,080
2018-11-28 2018-11-26 2.260 42,332,000 -200,000 11.08% 95,670,320
2018-11-27 2018-11-23 2.230 42,532,000 -200,000 11.13% 94,846,360
2018-11-26 2018-11-22 2.250 42,732,000 -250,000 11.18% 96,147,000
2018-11-23 2018-11-21 2.190 42,982,000 -250,000 11.25% 94,130,580
2018-11-22 2018-11-20 2.170 43,232,000 -320,000 11.31% 93,813,440
2018-11-21 2018-11-19 2.190 43,552,000 -300,000 11.40% 95,378,880
2018-11-20 2018-11-16 2.170 43,852,000 -450,000 11.47% 95,158,840
2018-11-19 2018-11-15 2.090 44,302,000 -500,000 11.59% 92,591,180
2018-11-16 2018-11-14 2.050 44,802,000 +1,550,000 11.72% 91,844,100
2018-11-15 2018-11-13 2.030 43,252,000 +1,050,000 11.32% 87,801,560
2018-11-08 2018-11-06 2.010 42,202,000 +300,000 11.04% 84,826,020
2018-11-07 2018-11-05 2.010 41,902,000 +400,000 10.96% 84,223,020
2018-11-02 2018-10-31 1.970 41,502,000 +6,000 10.69% 81,758,940
2018-11-01 2018-10-30 1.980 41,496,000 +230,000 10.69% 82,162,080
2018-10-25 2018-10-23 2.390 41,266,000 +290,000 10.63% 98,625,740
2018-10-11 2018-10-09 2.500 40,976,000 -6,000,000 10.56% 102,440,000
2018-10-03 2018-09-28 2.390 46,976,000 -10,000 12.10% 112,272,640
2018-09-26 2018-09-21 2.420 46,986,000 +10,000 12.10% 113,706,120
2018-09-19 2018-09-17 2.470 46,976,000 +154,000 12.10% 116,030,720
2018-09-18 2018-09-14 2.480 46,822,000 +160,000 12.06% 116,118,560
2018-09-17 2018-09-13 2.460 46,662,000 +150,000 12.02% 114,788,520
2018-09-14 2018-09-12 2.460 46,512,000 +100,000 11.98% 114,419,520
2018-09-05 2018-09-03 2.670 46,412,000 +140,000 11.96% 123,920,040
2018-09-04 2018-08-31 2.670 46,272,000 +250,000 11.92% 123,546,240
2018-09-03 2018-08-30 2.670 46,022,000 +122,000 11.86% 122,878,740
2018-08-31 2018-08-29 2.660 45,900,000 +230,000 11.82% 122,094,000
2018-08-30 2018-08-28 2.660 45,670,000 +200,000 11.77% 121,482,200
2018-08-29 2018-08-27 2.700 45,470,000 -30,000 11.71% 122,769,000
2018-08-28 2018-08-24 2.810 45,500,000 -30,000 11.72% 127,855,000
2018-08-27 2018-08-23 2.830 45,530,000 +220,000 11.73% 128,849,900
2018-08-24 2018-08-22 2.840 45,310,000 -12,000 11.67% 128,680,400
2018-08-23 2018-08-21 2.870 45,322,000 +350,000 11.68% 130,074,140
2018-08-21 2018-08-17 2.870 44,972,000 -300,000 11.59% 129,069,640
2018-08-20 2018-08-16 2.870 45,272,000 +160,000 11.66% 129,930,640
2018-08-16 2018-08-14 2.930 45,112,000 +240,000 11.62% 132,178,160
2018-08-15 2018-08-13 2.930 44,872,000 +250,000 11.56% 131,474,960
2018-08-13 2018-08-09 2.940 44,622,000 +330,000 11.50% 131,188,680
2018-08-10 2018-08-08 2.930 44,292,000 +180,000 11.41% 129,775,560
2018-08-09 2018-08-07 2.900 44,112,000 +270,000 11.36% 127,924,800
2018-08-07 2018-08-03 2.870 43,842,000 +240,000 11.29% 125,826,540
2018-08-02 2018-07-31 2.850 43,602,000 -110,000 11.23% 124,265,700
2018-08-01 2018-07-30 2.830 43,712,000 -90,000 11.26% 123,704,960
2018-07-30 2018-07-26 2.810 43,802,000 +1,288,000 11.28% 123,083,620
2018-07-27 2018-07-25 2.740 42,514,000 +200,000 10.95% 116,488,360
2018-07-26 2018-07-24 2.750 42,314,000 +272,000 10.90% 116,363,500
2018-07-25 2018-07-23 2.740 42,042,000 -576,000 10.83% 115,195,080
2018-07-24 2018-07-20 2.690 42,618,000 +10,000 10.98% 114,642,420
2018-07-23 2018-07-19 2.650 42,608,000 +178,000 10.98% 112,911,200
2018-07-09 2018-07-05 2.670 42,430,000 +240,000 10.93% 113,288,100
2018-07-04 2018-06-29 2.720 42,190,000 +52,000 10.87% 114,756,800
2018-07-03 2018-06-28 2.700 42,138,000 +6,000 10.86% 113,772,600
2018-06-29 2018-06-27 2.700 42,132,000 +450,000 10.85% 113,756,400
2018-06-28 2018-06-26 2.670 41,682,000 +250,000 10.74% 111,290,940
2018-06-27 2018-06-25 2.680 41,432,000 +170,000 10.67% 111,037,760
2018-06-26 2018-06-22 2.690 41,262,000 +150,000 10.63% 110,994,780
2018-06-11 2018-06-07 2.790 41,112,000 -10,000 10.59% 114,702,480
2018-05-31 2018-05-29 2.850 41,122,000 +150,000 10.59% 117,197,700
2018-05-30 2018-05-28 2.820 40,972,000 +10,000 10.55% 115,541,040
2018-05-28 2018-05-24 3.000 40,962,000 +10,000 10.55% 122,886,000
2018-05-21 2018-05-17 3.010 40,952,000 +250,000 10.55% 123,265,520
2018-05-18 2018-05-16 3.010 40,702,000 +120,000 10.49% 122,513,020
2018-05-09 2018-05-07 3.010 40,582,000 +120,000 10.45% 122,151,820
2018-05-02 2018-04-27 3.110 40,462,000 -90,000 10.42% 125,836,820
2018-04-23 2018-04-19 3.050 40,552,000 -16,000 10.45% 123,683,600
2018-04-20 2018-04-18 3.140 40,568,000 -170,000 10.45% 127,383,520
2018-04-18 2018-04-16 3.310 40,738,000 +6,000 10.49% 134,842,780
2018-04-17 2018-04-13 3.520 40,732,000 -14,000 10.49% 143,376,640
2018-04-16 2018-04-12 3.400 40,746,000 -10,000 10.50% 138,536,400
2018-04-12 2018-04-10 2.940 40,756,000 +130,000 10.50% 119,822,640
2018-04-09 2018-04-04 2.910 40,626,000 +120,000 10.47% 118,221,660
2018-04-06 2018-04-03 2.900 40,506,000 +10,000 10.43% 117,467,400
2018-04-03 2018-03-28 3.010 40,496,000 +150,000 10.43% 121,892,960
2018-03-29 2018-03-27 3.040 40,346,000 -4,000 10.39% 122,651,840
2018-03-28 2018-03-26 3.010 40,350,000 +228,000 10.39% 121,453,500
2018-03-26 2018-03-22 3.010 40,122,000 +110,000 10.34% 120,767,220
2018-03-23 2018-03-21 3.000 40,012,000 +150,000 10.31% 120,036,000
2018-03-22 2018-03-20 3.020 39,862,000 +14,000 10.27% 120,383,240
2018-03-21 2018-03-19 3.000 39,848,000 +340,000 10.27% 119,544,000
2018-03-19 2018-03-15 3.040 39,508,000 +170,000 10.18% 120,104,320
2018-03-15 2018-03-13 3.120 39,338,000 +160,000 10.13% 122,734,560
2018-03-14 2018-03-12 3.120 39,178,000 -6,000 10.09% 122,235,360
2018-03-13 2018-03-09 3.060 39,184,000 +284,000 10.09% 119,903,040
2018-03-12 2018-03-08 3.050 38,900,000 +320,000 10.02% 118,645,000
2018-03-08 2018-03-06 3.000 38,580,000 -32,000 9.94% 115,740,000
2018-03-07 2018-03-05 2.850 38,612,000 +32,000 9.95% 110,044,200
2018-03-01 2018-02-27 2.960 38,580,000 +118,000 9.94% 114,196,800
2018-02-28 2018-02-26 3.030 38,462,000 -40,000 9.91% 116,539,860
2018-02-26 2018-02-22 3.000 38,502,000 -22,000 9.92% 115,506,000
2018-02-22 2018-02-20 3.000 38,524,000 +30,000 9.92% 115,572,000
2018-02-21 2018-02-15 2.860 38,494,000 -80,000 9.92% 110,092,840
2018-02-20 2018-02-13 2.800 38,574,000 +24,000 9.94% 108,007,200
2018-02-08 2018-02-06 2.860 38,550,000 +10,000 9.93% 110,253,000
2018-02-07 2018-02-05 2.920 38,540,000 +10,000 9.93% 112,536,800
2018-02-01 2018-01-30 2.980 38,530,000 -6,000 9.93% 114,819,400
2018-01-09 2018-01-05 3.240 38,536,000 -54,000 9.93% 124,856,640
2018-01-03 2017-12-29 3.330 38,590,000 +130,000 9.94% 128,504,700
2018-01-02 2017-12-28 3.250 38,460,000 +10,000 9.91% 124,995,000
2017-12-28 2017-12-22 3.170 38,450,000 -204,000 9.91% 121,886,500
2017-12-22 2017-12-20 3.010 38,654,000 +156,000 9.96% 116,348,540
2017-12-21 2017-12-19 3.000 38,498,000 -8,000 9.92% 115,494,000
2017-11-16 2017-11-14 3.300 38,506,000 +10,000 9.92% 127,069,800
2017-11-13 2017-11-09 3.510 38,496,000 -20,000 9.92% 135,120,960
2017-11-03 2017-11-01 3.380 38,516,000 +10,000 9.80% 130,184,080
2017-10-31 2017-10-27 3.530 38,506,000 +14,000 9.79% 135,926,180
2017-10-25 2017-10-23 3.520 38,492,000 -4,990,000 9.79% 135,491,840
2017-10-20 2017-10-18 3.620 43,482,000 -90,000 11.06% 157,404,840
2017-10-19 2017-10-17 3.560 43,572,000 +48,000 11.08% 155,116,320
2017-10-18 2017-10-16 3.600 43,524,000 -30,000 11.07% 156,686,400
2017-10-17 2017-10-13 3.670 43,554,000 -20,000 11.08% 159,843,180
2017-10-16 2017-10-12 3.850 43,574,000 +264,000 11.08% 167,759,900
2017-10-11 2017-10-09 3.880 43,310,000 -98,000 11.02% 168,042,800
2017-10-04 2017-09-29 3.740 43,408,000 +2,460,000 11.04% 162,345,920
2017-10-03 2017-09-28 3.750 40,948,000 +2,486,000 10.41% 153,555,000
2017-09-29 2017-09-27 3.630 38,462,000 -172,000 9.78% 139,617,060
2017-09-28 2017-09-26 3.570 38,634,000 -140,000 9.83% 137,923,380
2017-09-27 2017-09-25 3.500 38,774,000 +20,000 9.86% 135,709,000
2017-09-26 2017-09-22 3.640 38,754,000 +30,000 9.86% 141,064,560
2017-09-25 2017-09-21 3.750 38,724,000 -8,000 9.85% 145,215,000
2017-09-22 2017-09-20 3.780 38,732,000 +180,000 9.85% 146,406,960
2017-09-21 2017-09-19 3.600 38,552,000 -10,000 9.81% 138,787,200
2017-09-20 2017-09-18 3.580 38,562,000 +40,000 9.81% 138,051,960
2017-09-18 2017-09-14 3.580 38,522,000 +142,000 9.80% 137,908,760
2017-09-15 2017-09-13 3.590 38,380,000 -52,000 9.76% 137,784,200
2017-09-14 2017-09-12 3.540 38,432,000 -220,000 9.77% 136,049,280
2017-09-11 2017-09-07 3.150 38,652,000 +140,000 9.83% 121,753,800
2017-09-08 2017-09-06 3.070 38,512,000 +20,000 9.79% 118,231,840
2017-09-07 2017-09-05 3.170 38,492,000 +18,000 9.79% 122,019,640
2017-09-01 2017-08-30 2.870 38,474,000 +20,000 9.79% 110,420,380
2017-08-29 2017-08-25 3.200 38,454,000 -10,000 9.78% 123,052,800
2017-08-28 2017-08-24 3.180 38,464,000 -18,000 9.78% 122,315,520
2017-08-25 2017-08-22 3.170 38,482,000 +10,000 9.79% 121,987,940
2017-08-24 2017-08-21 3.190 38,472,000 -110,000 9.78% 122,725,680
2017-08-22 2017-08-18 3.110 38,582,000 +26,000 9.81% 119,990,020
2017-08-21 2017-08-17 3.230 38,556,000 +4,000 9.81% 124,535,880
2017-08-17 2017-08-15 3.440 38,552,000 -44,000 9.81% 132,618,880
2017-08-16 2017-08-14 3.420 38,596,000 -50,000 9.82% 131,998,320
2017-08-15 2017-08-11 3.410 38,646,000 -110,000 9.83% 131,782,860
2017-08-11 2017-08-09 3.520 38,756,000 +10,000 9.86% 136,421,120
2017-08-10 2017-08-08 3.590 38,746,000 +184,000 9.85% 139,098,140
2017-08-07 2017-08-03 3.580 38,562,000 -40,000 9.81% 138,051,960
2017-08-04 2017-08-02 3.590 38,602,000 -30,000 9.82% 138,581,180
2017-08-03 2017-08-01 3.540 38,632,000 +72,000 9.83% 136,757,280
2017-07-27 2017-07-25 3.500 38,560,000 +120,000 9.81% 134,960,000
2017-07-25 2017-07-21 3.550 38,440,000 -214,000 9.78% 136,462,000
2017-07-19 2017-07-17 3.710 38,654,000 +128,000 9.83% 143,406,340
2017-07-14 2017-07-12 3.680 38,526,000 -50,000 9.80% 141,775,680
2017-07-13 2017-07-11 3.660 38,576,000 -96,000 9.81% 141,188,160
2017-07-12 2017-07-10 3.660 38,672,000 -10,000 9.84% 141,539,520
2017-07-11 2017-07-07 3.600 38,682,000 +226,000 9.84% 139,255,200
2017-07-10 2017-07-06 3.710 38,456,000 +42,000 9.78% 142,671,760
2017-07-07 2017-07-05 3.800 38,414,000 -30,000 9.77% 145,973,200
2017-07-06 2017-07-04 4.010 38,444,000 +88,000 9.78% 154,160,440
2017-07-05 2017-07-03 4.110 38,356,000 -20,000 9.76% 157,643,160
2017-07-04 2017-06-30 4.100 38,376,000 +20,000 9.76% 157,341,600
2017-07-03 2017-06-29 4.110 38,356,000 +74,000 9.76% 157,643,160
2017-06-30 2017-06-28 3.860 38,282,000 +30,000 9.74% 147,768,520
2017-06-29 2017-06-27 3.940 38,252,000 +60,000 9.73% 150,712,880
2017-06-28 2017-06-26 4.190 38,192,000 -10,000 9.71% 160,024,480
2017-06-27 2017-06-23 4.110 38,202,000 -118,000 9.72% 157,010,220
2017-06-26 2017-06-22 3.820 38,320,000 -204,000 9.75% 146,382,400
2017-06-22 2017-06-20 3.960 38,524,000 +186,000 9.80% 152,555,040
2017-06-21 2017-06-19 3.880 38,338,000 -90,000 9.75% 148,751,440
2017-06-16 2017-06-14 3.540 38,428,000 -190,000 9.77% 136,035,120
2017-06-15 2017-06-13 3.360 38,618,000 +10,000 9.73% 129,756,480
2017-06-14 2017-06-12 3.440 38,608,000 +10,000 9.73% 132,811,520
2017-06-12 2017-06-08 3.550 38,598,000 -76,000 9.72% 137,022,900
2017-06-09 2017-06-07 3.530 38,674,000 +6,000 9.74% 136,519,220
2017-06-07 2017-06-05 3.550 38,668,000 +10,000 9.74% 137,271,400
2017-06-05 2017-06-01 3.620 38,658,000 +10,000 9.74% 139,941,960
2017-05-31 2017-05-26 3.770 38,648,000 -10,000 9.74% 145,702,960
2017-05-29 2017-05-25 3.660 38,658,000 -2,000 9.74% 141,488,280
2017-05-26 2017-05-24 3.640 38,660,000 -50,000 9.74% 140,722,400
2017-05-25 2017-05-23 3.590 38,710,000 +10,000 9.75% 138,968,900
2017-05-24 2017-05-22 3.700 38,700,000 +164,000 9.75% 143,190,000
2017-05-23 2017-05-19 3.750 38,536,000 -96,000 9.71% 144,510,000
2017-05-22 2017-05-18 3.700 38,632,000 +10,000 9.73% 142,938,400
2017-05-19 2017-05-17 3.620 38,622,000 -3,830,000 9.73% 139,811,640
2017-05-17 2017-05-15 3.740 42,452,000 +10,000 10.69% 158,770,480
2017-05-16 2017-05-12 3.750 42,442,000 +10,000 10.69% 159,157,500
2017-05-15 2017-05-11 3.780 42,432,000 +70,000 10.69% 160,392,960
2017-05-12 2017-05-10 3.940 42,362,000 -90,000 10.67% 166,906,280
2017-05-11 2017-05-09 4.150 42,452,000 -54,000 10.69% 176,175,800
2017-05-10 2017-05-08 4.100 42,506,000 +46,000 10.71% 174,274,600
2017-05-09 2017-05-05 4.300 42,460,000 +1,740,000 10.70% 182,578,000
2017-05-08 2017-05-04 4.230 40,720,000 +1,970,000 10.26% 172,245,600
2017-05-04 2017-04-28 3.980 38,750,000 +34,000 9.76% 154,225,000
2017-05-02 2017-04-27 3.940 38,716,000 +176,000 9.75% 152,541,040
2017-04-27 2017-04-25 3.650 38,540,000 -20,000 9.71% 140,671,000
2017-04-26 2017-04-24 3.610 38,560,000 +30,000 9.71% 139,201,600
2017-04-24 2017-04-20 3.770 38,530,000 +6,000 9.71% 145,258,100
2017-04-21 2017-04-19 3.580 38,524,000 +10,000 9.71% 137,915,920
2017-04-20 2017-04-18 3.660 38,514,000 +44,000 9.70% 140,961,240
2017-04-19 2017-04-13 3.880 38,470,000 +50,000 9.69% 149,263,600
2017-04-13 2017-04-11 4.080 38,420,000 +10,000 9.68% 156,753,600
2017-04-12 2017-04-10 4.030 38,410,000 +264,000 9.68% 154,792,300
2017-04-11 2017-04-07 4.110 38,146,000 -160,000 9.61% 156,780,060
2017-04-10 2017-04-06 4.320 38,306,000 +10,000 9.65% 165,481,920
2017-04-07 2017-04-05 4.470 38,296,000 +70,000 9.65% 171,183,120
2017-04-06 2017-04-03 4.450 38,226,000 -206,000 9.63% 170,105,700
2017-04-05 2017-03-31 5.550 38,432,000 +340,000 9.68% 213,297,600
2017-04-03 2017-03-30 5.450 38,092,000 -110,000 9.60% 207,601,400
2017-03-31 2017-03-29 5.530 38,202,000 -40,000 9.62% 211,257,060
2017-03-30 2017-03-28 5.390 38,242,000 +2,000 9.63% 206,124,380
2017-03-29 2017-03-27 5.410 38,240,000 -56,000 9.63% 206,878,400
2017-03-28 2017-03-24 5.910 38,296,000 +88,000 9.65% 226,329,360
2017-03-27 2017-03-23 5.920 38,208,000 +174,000 9.63% 226,191,360
2017-03-24 2017-03-22 5.910 38,034,000 -120,000 9.58% 224,780,940
2017-03-23 2017-03-21 5.960 38,154,000 -200,000 9.61% 227,397,840
2017-03-22 2017-03-20 5.970 38,354,000 +14,000 9.66% 228,973,380
2017-03-21 2017-03-17 5.750 38,340,000 +216,000 9.66% 220,455,000
2017-03-20 2017-03-16 5.610 38,124,000 -166,000 9.60% 213,875,640
2017-03-16 2017-03-14 5.570 38,290,000 +174,000 9.65% 213,275,300
2017-03-15 2017-03-13 5.540 38,116,000 -148,000 9.60% 211,162,640
2017-03-14 2017-03-10 5.470 38,264,000 +266,000 9.64% 209,304,080
2017-03-13 2017-03-09 5.730 37,998,000 -248,000 9.57% 217,728,540
2017-03-10 2017-03-08 5.820 38,246,000 +176,000 9.64% 222,591,720
2017-03-09 2017-03-07 5.820 38,070,000 +20,000 9.59% 221,567,400
2017-03-08 2017-03-06 5.880 38,050,000 +144,000 9.59% 223,734,000
2017-03-07 2017-03-03 5.900 37,906,000 -192,000 9.55% 223,645,400
2017-03-06 2017-03-02 5.750 38,098,000 -36,000 9.60% 219,063,500
2017-03-02 2017-02-28 5.670 38,134,000 -40,000 9.61% 216,219,780
2017-02-28 2017-02-24 5.890 38,174,000 +54,000 9.62% 224,844,860
2017-02-27 2017-02-23 6.160 38,120,000 +16,000 9.60% 234,819,200
2017-02-24 2017-02-22 6.010 38,104,000 +232,000 9.60% 229,005,040
2017-02-23 2017-02-21 5.860 37,872,000 -166,000 9.54% 221,929,920
2017-02-22 2017-02-20 5.890 38,038,000 -132,000 9.58% 224,043,820
2017-02-21 2017-02-17 5.800 38,170,000 +30,000 9.62% 221,386,000
2017-02-20 2017-02-16 5.910 38,140,000 +20,000 9.61% 225,407,400
2017-02-17 2017-02-15 5.910 38,120,000 +50,000 9.60% 225,289,200
2017-02-16 2017-02-14 5.990 38,070,000 -64,000 9.59% 228,039,300
2017-02-15 2017-02-13 6.030 38,134,000 +20,000 9.61% 229,948,020
2017-02-14 2017-02-10 5.570 38,114,000 +4,000 9.60% 212,294,980
2017-02-13 2017-02-09 5.300 38,110,000 +50,000 9.60% 201,983,000
2017-02-10 2017-02-08 5.300 38,060,000 -106,000 9.59% 201,718,000
2017-02-08 2017-02-06 5.350 38,166,000 +100,000 9.62% 204,188,100
2017-02-07 2017-02-03 5.280 38,066,000 +146,000 9.59% 200,988,480
2017-02-06 2017-02-02 5.280 37,920,000 -180,000 9.55% 200,217,600
2017-02-03 2017-02-01 5.200 38,100,000 +58,000 9.53% 198,120,000
2017-02-02 2017-01-27 5.330 38,042,000 +40,000 9.52% 202,763,860
2017-02-01 2017-01-25 5.300 38,002,000 -160,000 9.51% 201,410,600
2017-01-26 2017-01-24 5.320 38,162,000 -32,000 9.55% 203,021,840
2017-01-25 2017-01-23 5.280 38,194,000 -2,800,000 9.55% 201,664,320
2017-01-24 2017-01-20 5.410 40,994,000 -50,000 10.26% 221,777,540
2017-01-23 2017-01-19 5.350 41,044,000 -2,000 10.27% 219,585,400
2017-01-20 2017-01-18 5.310 41,046,000 -46,000 10.27% 217,954,260
2017-01-19 2017-01-17 5.350 41,092,000 -14,000 10.28% 219,842,200
2017-01-18 2017-01-16 4.820 41,106,000 +2,810,000 10.28% 198,130,920
2017-01-17 2017-01-13 4.900 38,296,000 -20,000 9.58% 187,650,400
2017-01-12 2017-01-10 5.100 38,316,000 -34,000 9.59% 195,411,600
2017-01-10 2017-01-06 4.830 38,350,000 +6,000 9.59% 185,230,500
2017-01-09 2017-01-05 4.950 38,344,000 +4,000 9.59% 189,802,800
2017-01-06 2017-01-04 4.720 38,340,000 +260,000 9.59% 180,964,800
2017-01-05 2017-01-03 4.370 38,080,000 -164,000 9.53% 166,409,600
2017-01-04 2016-12-30 4.350 38,244,000 -190,000 9.57% 166,361,400
2017-01-03 2016-12-29 4.320 38,434,000 +62,000 9.61% 166,034,880
2016-12-29 2016-12-23 4.130 38,372,000 -70,000 9.60% 158,476,360
2016-12-28 2016-12-22 4.200 38,442,000 +156,000 9.62% 161,456,400
2016-12-22 2016-12-20 4.200 38,286,000 -300,000 9.58% 160,801,200
2016-12-21 2016-12-19 4.300 38,586,000 -258,000 9.65% 165,919,800
2016-12-20 2016-12-16 4.400 38,844,000 -160,000 9.72% 170,913,600
2016-12-19 2016-12-15 4.120 39,004,000 +10,000 9.76% 160,696,480
2016-12-14 2016-12-12 4.540 38,994,000 +30,000 9.75% 177,032,760
2016-12-13 2016-12-09 4.740 38,964,000 +20,000 9.75% 184,689,360
2016-12-09 2016-12-07 5.120 38,944,000 +10,000 9.74% 199,393,280
2016-12-07 2016-12-05 5.190 38,934,000 +130,000 9.74% 202,067,460
2016-12-06 2016-12-02 5.230 38,804,000 -134,000 9.71% 202,944,920
2016-12-05 2016-12-01 5.290 38,938,000 +106,000 9.74% 205,982,020
2016-12-02 2016-11-30 5.240 38,832,000 +10,000 9.71% 203,479,680
2016-11-30 2016-11-28 5.480 38,822,000 +18,000 9.71% 212,744,560
2016-11-29 2016-11-25 5.340 38,804,000 -184,000 9.71% 207,213,360
2016-11-25 2016-11-23 5.280 38,988,000 +10,000 9.75% 205,856,640
2016-11-24 2016-11-22 5.490 38,978,000 +10,000 9.75% 213,989,220
2016-11-22 2016-11-18 5.640 38,968,000 -12,000 9.75% 219,779,520
2016-11-18 2016-11-16 5.570 38,980,000 +100,000 9.75% 217,118,600
2016-11-17 2016-11-15 5.520 38,880,000 +150,000 9.73% 214,617,600
2016-11-15 2016-11-11 5.750 38,730,000 +2,000 9.69% 222,697,500
2016-11-14 2016-11-10 5.670 38,728,000 -8,000 9.69% 219,587,760
2016-11-11 2016-11-09 5.400 38,736,000 +14,000 9.69% 209,174,400
2016-11-10 2016-11-08 5.550 38,722,000 -14,000 9.69% 214,907,100
2016-11-08 2016-11-04 5.300 38,736,000 -10,000 9.69% 205,300,800
2016-11-07 2016-11-03 5.370 38,746,000 +92,000 9.69% 208,066,020
2016-11-04 2016-11-02 5.050 38,654,000 -40,000 9.67% 195,202,700
2016-11-03 2016-11-01 5.400 38,694,000 +40,000 9.68% 208,947,600
2016-11-02 2016-10-31 5.730 38,654,000 +48,000 9.67% 221,487,420
2016-11-01 2016-10-28 5.860 38,606,000 -2,000 9.66% 226,231,160
2016-10-31 2016-10-27 5.870 38,608,000 +10,000 9.66% 226,628,960
2016-10-27 2016-10-25 6.080 38,598,000 +10,000 9.66% 234,675,840
2016-10-26 2016-10-24 6.210 38,588,000 -168,000 9.65% 239,631,480
2016-10-25 2016-10-20 6.130 38,756,000 -84,000 9.70% 237,574,280
2016-10-20 2016-10-18 6.230 38,840,000 +130,000 9.72% 241,973,200
2016-10-19 2016-10-17 6.150 38,710,000 -174,000 9.68% 238,066,500
2016-10-18 2016-10-14 6.390 38,884,000 +126,000 9.73% 248,468,760
2016-10-17 2016-10-13 6.350 38,758,000 +122,000 9.70% 246,113,300
2016-10-14 2016-10-12 6.450 38,636,000 +34,000 9.67% 249,202,200
2016-10-13 2016-10-11 6.640 38,602,000 -206,000 9.66% 256,317,280
2016-10-12 2016-10-07 6.590 38,808,000 -50,000 9.71% 255,744,720
2016-10-11 2016-10-06 6.240 38,858,000 +150,000 9.72% 242,473,920
2016-10-07 2016-10-05 6.200 38,708,000 +2,000 9.68% 239,989,600
2016-10-06 2016-10-04 6.160 38,706,000 -10,000 9.68% 238,428,960
2016-10-05 2016-10-03 6.030 38,716,000 +56,000 9.69% 233,457,480
2016-10-04 2016-09-30 6.070 38,660,000 -138,000 9.67% 234,666,200
2016-10-03 2016-09-29 6.300 38,798,000 -122,000 9.71% 244,427,400
2016-09-30 2016-09-28 6.210 38,920,000 -14,000 9.74% 241,693,200
2016-09-29 2016-09-27 6.300 38,934,000 +100,000 9.74% 245,284,200
2016-09-28 2016-09-26 5.840 38,834,000 -110,000 9.71% 226,790,560
2016-09-27 2016-09-23 6.070 38,944,000 -52,000 9.74% 236,390,080
2016-09-26 2016-09-22 6.250 38,996,000 -22,000 9.76% 243,725,000
2016-09-23 2016-09-21 6.410 39,018,000 -36,000 9.76% 250,105,380
2016-09-22 2016-09-20 6.470 39,054,000 +48,000 9.77% 252,679,380
2016-09-21 2016-09-19 6.450 39,006,000 +178,000 9.76% 251,588,700
2016-09-20 2016-09-15 6.750 38,828,000 -240,000 9.71% 262,089,000
2016-09-19 2016-09-14 6.630 39,068,000 +8,000 9.77% 259,020,840
2016-09-15 2016-09-13 6.700 39,060,000 -36,000 9.77% 261,702,000
2016-09-14 2016-09-12 6.300 39,096,000 +20,000 9.78% 246,304,800
2016-09-13 2016-09-09 6.610 39,076,000 -4,000 9.78% 258,292,360
2016-09-12 2016-09-08 6.480 39,080,000 +242,000 9.78% 253,238,400
2016-09-09 2016-09-07 5.910 38,838,000 -80,000 9.72% 229,532,580
2016-09-08 2016-09-06 5.980 38,918,000 -46,000 9.74% 232,729,640
2016-09-07 2016-09-05 5.930 38,964,000 -158,000 9.75% 231,056,520
2016-09-06 2016-09-02 4.940 39,122,000 -38,000 9.79% 193,262,680
2016-09-05 2016-09-01 4.970 39,160,000 -46,000 9.80% 194,625,200
2016-09-02 2016-08-31 3.860 39,206,000 +58,000 9.81% 151,335,160
2016-08-23 2016-08-19 3.670 39,148,000 +36,000 9.79% 143,673,160
2016-08-18 2016-08-16 3.370 39,112,000 +10,000 9.78% 131,807,440
2016-08-11 2016-08-09 3.510 39,102,000 +10,000 9.78% 137,248,020
2016-08-10 2016-08-08 3.410 39,092,000 +12,000 9.78% 133,303,720
2016-08-05 2016-08-03 3.300 39,080,000 -196,000 9.78% 128,964,000
2016-08-04 2016-08-01 3.370 39,276,000 +10,000 9.83% 132,360,120
2016-08-03 2016-07-29 3.450 39,266,000 -16,000 9.82% 135,467,700
2016-08-01 2016-07-28 3.480 39,282,000 +10,000 9.83% 136,701,360
2016-07-29 2016-07-27 3.560 39,272,000 -10,000 9.82% 139,808,320
2016-07-28 2016-07-26 3.570 39,282,000 -70,000 9.83% 140,236,740
2016-07-27 2016-07-25 3.470 39,352,000 +12,000 9.84% 136,551,440
2016-07-26 2016-07-22 3.600 39,340,000 +164,000 9.84% 141,624,000
2016-07-25 2016-07-21 3.590 39,176,000 -122,000 9.80% 140,641,840
2016-07-21 2016-07-19 3.720 39,298,000 +10,000 9.83% 146,188,560
2016-07-20 2016-07-18 3.790 39,288,000 -8,000 9.83% 148,901,520
2016-07-19 2016-07-15 3.820 39,296,000 -10,000 9.83% 150,110,720
2016-07-18 2016-07-14 3.690 39,306,000 -6,000 9.83% 145,039,140
2016-07-15 2016-07-13 3.760 39,312,000 -50,000 9.83% 147,813,120
2016-07-14 2016-07-12 3.570 39,362,000 +4,000 9.85% 140,522,340
2016-07-12 2016-07-08 3.490 39,358,000 +10,000 9.85% 137,359,420
2016-07-11 2016-07-07 3.530 39,348,000 +6,000 9.84% 138,898,440
2016-07-08 2016-07-06 3.510 39,342,000 +20,000 9.84% 138,090,420
2016-07-06 2016-07-04 3.590 39,322,000 +204,000 9.84% 141,165,980
2016-07-05 2016-06-30 3.740 39,118,000 +32,000 9.79% 146,301,320
2016-07-04 2016-06-29 3.530 39,086,000 -10,000 9.78% 137,973,580
2016-06-28 2016-06-24 3.350 39,096,000 +32,000 9.78% 130,971,600
2016-06-24 2016-06-22 3.480 39,064,000 +20,000 9.77% 135,942,720
2016-06-23 2016-06-21 3.380 39,044,000 +38,000 9.77% 131,968,720
2016-06-22 2016-06-20 3.340 39,006,000 -10,000 9.76% 130,280,040
2016-06-21 2016-06-17 3.160 39,016,000 -238,000 9.76% 123,290,560
2016-06-20 2016-06-16 3.140 39,254,000 -20,000 9.82% 123,257,560
2016-06-17 2016-06-15 3.160 39,274,000 -28,000 9.83% 124,105,840
2016-06-16 2016-06-14 2.950 39,302,000 +50,000 9.83% 115,940,900
2016-06-15 2016-06-13 3.050 39,252,000 -22,000 9.82% 119,718,600
2016-06-13 2016-06-08 3.140 39,274,000 -10,000 9.83% 123,320,360
2016-06-10 2016-06-07 3.050 39,284,000 -40,000 9.83% 119,816,200
2016-06-06 2016-06-02 2.800 39,324,000 +240,000 9.84% 110,107,200
2016-05-27 2016-05-25 2.710 39,084,000 -120,000 9.78% 105,917,640
2016-05-26 2016-05-24 2.710 39,204,000 -156,000 9.81% 106,242,840
2016-05-19 2016-05-17 2.700 39,360,000 -10,000 9.85% 106,272,000
2016-05-13 2016-05-11 2.600 39,370,000 +80,000 9.85% 102,362,000
2016-05-11 2016-05-09 2.570 39,290,000 +10,000 9.83% 100,975,300
2016-05-10 2016-05-06 2.580 39,280,000 -100,000 9.83% 101,342,400
2016-04-29 2016-04-27 2.670 39,380,000 +10,000 9.85% 105,144,600
2016-04-20 2016-04-18 2.680 39,370,000 +2,000 9.85% 105,511,600
2016-04-06 2016-04-01 2.580 39,368,000 +10,000 9.85% 101,569,440
2016-04-05 2016-03-31 3.020 39,358,000 -118,000 9.85% 118,861,160
2016-04-01 2016-03-30 3.020 39,476,000 +8,000 9.88% 119,217,520
2016-03-31 2016-03-29 3.010 39,468,000 -20,000 9.87% 118,798,680
2016-03-23 2016-03-21 3.120 39,488,000 +4,000 9.88% 123,202,560
2016-03-22 2016-03-18 2.870 39,484,000 -20,000 9.88% 113,319,080
2016-03-09 2016-03-07 2.690 39,504,000 -20,000 9.88% 106,265,760
2016-03-04 2016-03-02 2.550 39,524,000 -216,000 9.89% 100,786,200
2016-03-03 2016-03-01 2.470 39,740,000 -4,000 9.94% 98,157,800
2016-03-02 2016-02-29 2.380 39,744,000 +10,000 9.94% 94,590,720
2016-02-29 2016-02-25 2.470 39,734,000 +2,000 9.94% 98,142,980
2016-02-25 2016-02-23 2.480 39,732,000 +34,000 9.94% 98,535,360
2016-02-24 2016-02-22 2.680 39,698,000 +6,000 9.93% 106,390,640
2016-02-23 2016-02-19 2.620 39,692,000 +66,000 9.93% 103,993,040
2016-02-16 2016-02-12 2.400 39,626,000 +12,000 9.91% 95,102,400
2016-02-12 2016-02-05 2.610 39,614,000 +2,000 9.91% 103,392,540
2016-02-11 2016-02-04 2.600 39,612,000 -4,000 9.91% 102,991,200
2016-02-05 2016-02-03 2.540 39,616,000 +6,000 9.91% 100,624,640
2016-01-28 2016-01-26 2.500 39,610,000 +10,000 9.91% 99,025,000
2016-01-27 2016-01-25 2.620 39,600,000 +14,000 9.91% 103,752,000
2016-01-20 2016-01-18 2.660 39,586,000 +10,000 9.90% 105,298,760
2016-01-15 2016-01-13 2.800 39,576,000 +2,000 9.90% 110,812,800
2016-01-11 2016-01-07 2.890 39,574,000 +40,000 9.90% 114,368,860
2016-01-08 2016-01-06 3.200 39,534,000 +10,000 9.89% 126,508,800
2016-01-07 2016-01-05 3.180 39,524,000 +10,000 9.89% 125,686,320
2015-12-29 2015-12-24 3.560 39,514,000 +30,000 9.89% 140,669,840
2015-12-23 2015-12-21 3.490 39,484,000 -10,000 9.88% 137,799,160
2015-12-22 2015-12-18 3.400 39,494,000 +6,000 9.88% 134,279,600
2015-12-18 2015-12-16 3.330 39,488,000 +44,000 9.88% 131,495,040
2015-12-17 2015-12-15 3.340 39,444,000 +20,000 9.87% 131,742,960
2015-12-15 2015-12-11 3.280 39,424,000 -4,000 9.86% 129,310,720
2015-12-14 2015-12-10 3.560 39,428,000 +14,000 9.86% 140,363,680
2015-12-10 2015-12-08 3.360 39,414,000 +30,000 9.86% 132,431,040
2015-12-09 2015-12-07 3.490 39,384,000 +20,000 9.85% 137,450,160
2015-12-08 2015-12-04 3.470 39,364,000 +10,000 9.85% 136,593,080
2015-12-07 2015-12-03 3.550 39,354,000 +28,000 9.85% 139,706,700
2015-12-03 2015-12-01 3.730 39,326,000 -8,000 9.84% 146,685,980
2015-12-02 2015-11-30 3.860 39,334,000 -10,000 9.84% 151,829,240
2015-12-01 2015-11-27 3.700 39,344,000 +20,000 9.84% 145,572,800
2015-11-30 2015-11-26 3.850 39,324,000 +10,000 9.84% 151,397,400
2015-11-27 2015-11-25 4.140 39,314,000 -10,000 9.84% 162,759,960
2015-11-26 2015-11-24 3.830 39,324,000 -2,000 9.84% 150,610,920
2015-11-25 2015-11-23 3.820 39,326,000 -20,000 9.84% 150,225,320
2015-11-24 2015-11-20 3.670 39,346,000 -10,000 9.84% 144,399,820
2015-11-23 2015-11-19 3.500 39,356,000 -20,000 9.85% 137,746,000
2015-11-12 2015-11-10 2.950 39,376,000 -6,000 9.85% 116,159,200
2015-11-06 2015-11-04 2.810 39,382,000 -10,000 9.85% 110,663,420
2015-11-05 2015-11-03 2.750 39,392,000 +10,000 9.85% 108,328,000
2015-11-04 2015-11-02 2.750 39,382,000 +36,000 9.85% 108,300,500
2015-10-30 2015-10-28 2.920 39,346,000 +10,000 9.84% 114,890,320
2015-10-28 2015-10-26 2.970 39,336,000 +20,000 9.84% 116,827,920
2015-10-27 2015-10-23 3.080 39,316,000 +20,000 9.84% 121,093,280
2015-10-22 2015-10-19 3.280 39,296,000 -4,000 9.83% 128,890,880
2015-10-20 2015-10-16 3.220 39,300,000 +10,000 9.83% 126,546,000
2015-10-15 2015-10-13 3.320 39,290,000 -118,000 9.83% 130,442,800
2015-10-14 2015-10-12 3.110 39,408,000 -40,000 9.86% 122,558,880
2015-10-13 2015-10-09 2.610 39,448,000 -20,000 9.87% 102,959,280
2015-09-24 2015-09-22 2.430 39,468,000 -4,650,000 9.76% 95,907,240
2015-09-21 2015-09-17 2.320 44,118,000 -80,000 10.92% 102,353,760
2015-09-18 2015-09-16 2.360 44,198,000 -170,000 10.94% 104,307,280
2015-09-17 2015-09-15 2.300 44,368,000 -150,000 10.98% 102,046,400
2015-09-11 2015-09-09 2.390 44,518,000 +106,000 11.01% 106,398,020
2015-09-10 2015-09-08 2.300 44,412,000 +476,000 10.99% 102,147,600
2015-09-09 2015-09-07 2.130 43,936,000 +1,098,000 10.87% 93,583,680
2015-09-08 2015-09-04 2.120 42,838,000 +1,090,000 10.60% 90,816,560
2015-09-07 2015-09-02 2.150 41,748,000 +1,144,000 10.33% 89,758,200
2015-09-04 2015-09-01 2.200 40,604,000 +1,122,000 10.05% 89,328,800
2015-09-02 2015-08-31 2.240 39,482,000 +240,000 9.77% 88,439,680
2015-08-27 2015-08-25 2.150 39,242,000 -190,000 9.71% 84,370,300
2015-08-26 2015-08-24 2.140 39,432,000 +4,000 9.76% 84,384,480
2015-08-21 2015-08-19 2.400 39,428,000 +2,000 9.76% 94,627,200
2015-08-20 2015-08-18 2.400 39,426,000 +50,000 9.75% 94,622,400
2015-08-19 2015-08-17 2.590 39,376,000 +50,000 9.74% 101,983,840
2015-08-14 2015-08-12 2.820 39,326,000 +54,000 9.73% 110,899,320
2015-08-12 2015-08-10 2.800 39,272,000 +168,000 9.72% 109,961,600
2015-08-11 2015-08-07 2.820 39,104,000 +228,000 9.67% 110,273,280
2015-08-10 2015-08-06 2.850 38,876,000 +206,000 9.62% 110,796,600
2015-08-04 2015-07-31 2.900 38,670,000 +200,000 9.57% 112,143,000
2015-08-03 2015-07-30 2.920 38,470,000 +162,000 9.52% 112,332,400
2015-07-31 2015-07-29 2.920 38,308,000 +244,000 9.48% 111,859,360
2015-07-30 2015-07-28 2.960 38,064,000 +238,000 9.42% 112,669,440
2015-07-29 2015-07-27 2.900 37,826,000 +252,000 9.36% 109,695,400
2015-07-28 2015-07-24 3.060 37,574,000 +264,000 9.30% 114,976,440
2015-07-27 2015-07-23 3.070 37,310,000 +168,000 9.23% 114,541,700
2015-07-24 2015-07-22 3.030 37,142,000 +250,000 9.19% 112,540,260
2015-07-23 2015-07-21 3.060 36,892,000 +270,000 9.13% 112,889,520
2015-07-22 2015-07-20 3.020 36,622,000 +244,000 9.06% 110,598,440
2015-07-21 2015-07-17 2.800 36,378,000 +272,000 9.00% 101,858,400
2015-07-13 2015-07-09 2.370 36,106,000 -238,000 8.93% 85,571,220
2015-07-10 2015-07-08 1.890 36,344,000 +4,000 8.99% 68,690,160
2015-07-08 2015-07-06 2.710 36,340,000 +100,000 8.99% 98,481,400
2015-07-03 2015-06-30 3.140 36,240,000 -10,000 8.97% 113,793,600
2015-06-12 2015-06-10 4.050 36,250,000 +10,000 8.97% 146,812,500
2015-06-11 2015-06-09 4.070 36,240,000 +10,000 8.97% 147,496,800
2015-06-10 2015-06-08 4.300 36,230,000 -80,000 8.96% 155,789,000
2015-06-08 2015-06-04 4.540 36,310,000 -54,000 8.98% 164,847,400
2015-06-05 2015-06-03 4.650 36,364,000 -86,000 9.00% 169,092,600
2015-06-04 2015-06-02 4.600 36,450,000 -120,000 9.02% 167,670,000
2015-06-02 2015-05-29 4.350 36,570,000 +6,000 9.05% 159,079,500
2015-05-11 2015-05-07 4.510 36,564,000 +30,000 9.05% 164,903,640
2015-05-08 2015-05-06 4.670 36,534,000 +10,000 9.04% 170,613,780
2015-05-07 2015-05-05 4.720 36,524,000 -10,000 9.04% 172,393,280
2015-04-17 2015-04-15 5.190 36,534,000 +22,000 9.04% 189,611,460
2015-04-15 2015-04-13 5.730 36,512,000 -34,000 9.03% 209,213,760
2015-03-17 2015-03-13 4.780 36,546,000 +18,000 9.04% 174,689,880
2015-03-04 2015-03-02 5.200 36,528,000 -10,000 9.04% 189,945,600
2015-03-03 2015-02-27 5.170 36,538,000 -10,000 9.04% 188,901,460
2015-02-27 2015-02-25 5.100 36,548,000 -56,000 9.04% 186,394,800
2015-02-03 2015-01-30 4.750 36,604,000 +220,000 9.06% 173,869,000
2015-02-02 2015-01-29 4.730 36,384,000 -4,000 9.00% 172,096,320
2015-01-28 2015-01-26 4.300 36,388,000 -286,000 9.00% 156,468,400
2015-01-27 2015-01-23 4.310 36,674,000 +4,000 9.07% 158,064,940
2015-01-22 2015-01-20 4.590 36,670,000 +18,000 9.07% 168,315,300
2015-01-02 2014-12-29 5.000 36,652,000 +206,000 9.07% 183,260,000
2014-12-30 2014-12-24 4.790 36,446,000 +16,000 9.02% 174,576,340
2014-12-29 2014-12-22 4.690 36,430,000 +2,000 9.01% 170,856,700
2014-12-19 2014-12-17 5.040 36,428,000 +16,000 9.01% 183,597,120
2014-12-18 2014-12-16 5.400 36,412,000 +18,000 9.01% 196,624,800
2014-12-15 2014-12-11 5.450 36,394,000 +20,000 9.00% 198,347,300
2014-12-11 2014-12-09 5.580 36,374,000 +12,000 9.00% 202,966,920
2014-12-10 2014-12-08 5.610 36,362,000 +20,000 9.00% 203,990,820
2014-12-08 2014-12-04 5.740 36,342,000 +196,000 8.99% 208,603,080
2014-12-05 2014-12-03 5.570 36,146,000 +60,000 8.94% 201,333,220
2014-12-04 2014-12-02 6.120 36,086,000 -6,000 8.93% 220,846,320
2014-12-03 2014-12-01 6.000 36,092,000 +26,000 8.93% 216,552,000
2014-12-01 2014-11-27 6.400 36,066,000 -40,000 8.92% 230,822,400
2014-11-26 2014-11-24 5.810 36,106,000 -50,000 8.93% 209,775,860
2014-11-25 2014-11-21 5.550 36,156,000 +282,000 8.95% 200,665,800
2014-11-24 2014-11-20 5.380 35,874,000 -8,000 8.88% 193,002,120
2014-11-19 2014-11-17 5.140 35,882,000 -30,000 8.88% 184,433,480
2014-11-18 2014-11-14 4.890 35,912,000 +10,000 8.89% 175,609,680
2014-11-17 2014-11-13 4.970 35,902,000 +12,000 8.88% 178,432,940
2014-11-14 2014-11-12 5.060 35,890,000 +158,000 8.88% 181,603,400
2014-11-13 2014-11-11 5.050 35,732,000 +104,000 8.84% 180,446,600
2014-11-12 2014-11-10 5.090 35,628,000 +112,000 8.81% 181,346,520
2014-11-10 2014-11-06 4.890 35,516,000 -48,000 8.79% 173,673,240
2014-11-07 2014-11-05 4.850 35,564,000 -36,000 8.80% 172,485,400
2014-11-04 2014-10-31 4.990 35,600,000 +64,000 8.81% 177,644,000
2014-11-03 2014-10-30 4.850 35,536,000 +58,000 8.79% 172,349,600
2014-10-31 2014-10-29 5.080 35,478,000 +12,000 8.78% 180,228,240
2014-10-30 2014-10-28 4.630 35,466,000 +18,000 8.77% 164,207,580
2014-10-29 2014-10-27 4.580 35,448,000 +68,000 8.77% 162,351,840
2014-10-28 2014-10-24 4.680 35,380,000 +58,000 8.75% 165,578,400
2014-10-27 2014-10-23 4.700 35,322,000 +32,000 8.74% 166,013,400
2014-10-24 2014-10-22 4.780 35,290,000 +70,000 8.73% 168,686,200
2014-10-21 2014-10-17 4.570 35,220,000 -6,000 8.71% 160,955,400
2014-10-20 2014-10-16 4.650 35,226,000 +14,000 8.72% 163,800,900
2014-10-15 2014-10-13 4.870 35,212,000 +86,000 8.71% 171,482,440
2014-10-14 2014-10-10 4.750 35,126,000 +30,000 8.69% 166,848,500
2014-10-13 2014-10-09 4.840 35,096,000 -58,000 8.68% 169,864,640
2014-10-10 2014-10-08 4.790 35,154,000 -8,000 8.70% 168,387,660
2014-10-08 2014-10-06 4.890 35,162,000 +40,000 8.70% 171,942,180
2014-10-06 2014-09-30 4.820 35,122,000 +164,000 8.69% 169,288,040
2014-10-03 2014-09-29 4.950 34,958,000 -90,000 8.65% 173,042,100
2014-09-30 2014-09-26 5.210 35,048,000 +2,000 8.67% 182,600,080
2014-09-29 2014-09-25 5.210 35,046,000 +282,000 8.67% 182,589,660
2014-09-26 2014-09-24 5.070 34,764,000 -400,000 8.60% 176,253,480
2014-09-25 2014-09-23 5.120 35,164,000 -440,000 8.70% 180,039,680
2014-09-23 2014-09-19 5.100 35,604,000 +70,000 8.81% 181,580,400
2014-09-22 2014-09-18 5.060 35,534,000 +28,000 8.79% 179,802,040
2014-09-19 2014-09-17 5.090 35,506,000 +232,000 8.78% 180,725,540
2014-09-17 2014-09-15 5.120 35,274,000 +4,000 8.73% 180,602,880
2014-09-16 2014-09-12 5.170 35,270,000 +58,000 8.73% 182,345,900
2014-09-15 2014-09-11 5.350 35,212,000 +40,000 8.71% 188,384,200
2014-09-11 2014-09-08 5.700 35,172,000 +20,000 8.70% 200,480,400
2014-09-03 2014-09-01 5.700 35,152,000 +16,000 8.70% 200,366,400
2014-09-01 2014-08-28 6.070 35,136,000 +24,000 8.69% 213,275,520
2014-08-28 2014-08-26 6.590 35,112,000 +84,000 8.69% 231,388,080
2014-08-27 2014-08-25 6.600 35,028,000 -12,000 8.67% 231,184,800
2014-08-26 2014-08-22 6.760 35,040,000 -72,000 8.67% 236,870,400
2014-08-25 2014-08-21 6.800 35,112,000 -88,000 8.69% 238,761,600
2014-08-22 2014-08-20 6.830 35,200,000 +328,000 8.71% 240,416,000
2014-08-21 2014-08-19 6.840 34,872,000 +160,000 8.63% 238,524,480
2014-08-20 2014-08-18 6.790 34,712,000 +44,000 8.59% 235,694,480
2014-08-19 2014-08-15 6.850 34,668,000 -210,000 8.58% 237,475,800
2014-08-18 2014-08-14 6.870 34,878,000 +112,000 8.63% 239,611,860
2014-08-15 2014-08-13 6.880 34,766,000 +194,000 8.60% 239,190,080
2014-08-14 2014-08-12 6.700 34,572,000 +178,000 8.55% 231,632,400
2014-08-13 2014-08-11 6.700 34,394,000 +36,000 8.51% 230,439,800
2014-08-12 2014-08-08 6.760 34,358,000 +10,000 8.50% 232,260,080
2014-08-06 2014-08-04 6.770 34,348,000 +8,000 8.50% 232,535,960
2014-08-05 2014-08-01 6.650 34,340,000 +8,000 8.50% 228,361,000
2014-08-04 2014-07-31 7.040 34,332,000 -54,000 8.49% 241,697,280
2014-07-30 2014-07-28 6.930 34,386,000 +6,000 8.51% 238,294,980
2014-07-23 2014-07-21 6.970 34,380,000 +4,000 8.51% 239,628,600
2014-07-22 2014-07-18 7.100 34,376,000 +4,000 8.51% 244,069,600
2014-07-21 2014-07-17 7.240 34,372,000 +40,000 8.50% 248,853,280
2014-07-18 2014-07-16 7.280 34,332,000 +14,000 8.49% 249,936,960
2014-07-16 2014-07-14 7.530 34,318,000 -20,000 8.49% 258,414,540
2014-07-14 2014-07-10 7.130 34,338,000 -4,000 8.50% 244,829,940
2014-07-11 2014-07-09 6.830 34,342,000 +334,000 8.50% 234,555,860
2014-07-08 2014-07-04 6.910 34,008,000 -2,000 9.09% 234,995,280
2014-07-07 2014-07-03 7.000 34,010,000 +24,000 9.09% 238,070,000
2014-07-04 2014-07-02 6.270 33,986,000 +26,000 9.08% 213,092,220
2014-07-03 2014-06-30 5.550 33,960,000 +8,000 9.08% 188,478,000
2014-06-30 2014-06-26 5.990 33,952,000 +68,000 9.07% 203,372,480
2014-06-26 2014-06-24 6.140 33,884,000 -6,000 9.06% 208,047,760
2014-06-24 2014-06-20 6.010 33,890,000 -4,000 9.06% 203,678,900
2014-06-23 2014-06-19 5.870 33,894,000 -40,000 9.06% 198,957,780
2014-06-20 2014-06-18 5.860 33,934,000 +8,000 9.07% 198,853,240
2014-06-19 2014-06-17 5.830 33,926,000 +16,000 9.07% 197,788,580
2014-06-17 2014-06-13 6.230 33,910,000 -4,000 9.06% 211,259,300
2014-06-12 2014-06-10 6.020 33,914,000 +16,000 9.06% 204,162,280
2014-06-09 2014-06-05 5.680 33,898,000 +8,000 9.06% 192,540,640
2014-06-06 2014-06-04 5.630 33,890,000 +4,000 9.06% 190,800,700
2014-06-03 2014-05-29 5.860 33,886,000 -8,000 9.06% 198,571,960
2014-05-30 2014-05-28 5.830 33,894,000 -30,000 9.06% 197,602,020
2014-05-28 2014-05-26 5.430 33,924,000 -8,000 9.07% 184,207,320
2014-05-22 2014-05-20 5.020 33,932,000 -10,000 9.07% 170,338,640
2014-05-16 2014-05-14 5.400 33,942,000 -8,000 9.07% 183,286,800
2014-05-15 2014-05-13 5.000 33,950,000 -4,000 9.07% 169,750,000
2014-05-14 2014-05-12 4.890 33,954,000 -4,000 9.07% 166,035,060
2014-05-13 2014-05-09 4.710 33,958,000 +2,000 9.08% 159,942,180
2014-05-09 2014-05-07 5.050 33,956,000 +8,000 9.07% 171,477,800
2014-05-08 2014-05-05 5.240 33,948,000 +10,000 9.07% 177,887,520
2014-05-07 2014-05-02 5.400 33,938,000 +74,000 9.07% 183,265,200
2014-05-05 2014-04-30 5.400 33,864,000 +2,000 9.05% 182,865,600
2014-05-02 2014-04-29 5.480 33,862,000 +42,000 9.05% 185,563,760
2014-04-22 2014-04-16 5.960 33,820,000 -30,000 9.04% 201,567,200
2014-04-17 2014-04-15 5.930 33,850,000 +2,000 9.05% 200,730,500
2014-04-16 2014-04-14 6.060 33,848,000 +2,000 9.05% 205,118,880
2014-04-14 2014-04-10 6.370 33,846,000 -2,000 9.05% 215,599,020
2014-04-10 2014-04-08 6.090 33,848,000 +12,000 9.05% 206,134,320
2014-04-08 2014-04-04 6.260 33,836,000 +8,000 9.04% 211,813,360
2014-04-04 2014-04-02 6.880 33,828,000 +8,000 9.04% 232,736,640
2014-04-03 2014-04-01 6.880 33,820,000 -8,000 9.04% 232,681,600
2014-04-02 2014-03-31 6.640 33,828,000 +2,000 9.04% 224,617,920
2014-03-31 2014-03-27 6.710 33,826,000 +12,000 9.04% 226,972,460
2014-03-28 2014-03-26 7.120 33,814,000 -6,000 9.04% 240,755,680
2014-03-27 2014-03-25 6.500 33,820,000 +30,000 9.04% 219,830,000
2014-03-26 2014-03-24 7.000 33,790,000 +2,000 9.03% 236,530,000
2014-03-25 2014-03-21 7.480 33,788,000 +10,000 9.03% 252,734,240
2014-03-24 2014-03-20 7.500 33,778,000 -16,000 9.03% 253,335,000
2014-03-21 2014-03-19 7.500 33,794,000 -8,000 9.03% 253,455,000
2014-03-19 2014-03-17 6.670 33,802,000 +50,000 9.03% 225,459,340
2014-03-18 2014-03-14 6.430 33,752,000 +26,000 9.02% 217,025,360
2014-03-12 2014-03-10 7.090 33,726,000 -24,000 9.01% 239,117,340
2014-03-11 2014-03-07 6.910 33,750,000 -58,000 9.02% 233,212,500
2014-03-10 2014-03-06 5.810 33,808,000 +40,000 9.04% 196,424,480
2014-03-07 2014-03-05 5.900 33,768,000 -14,000 9.02% 199,231,200
2014-03-06 2014-03-04 5.700 33,782,000 +6,000 9.03% 192,557,400
2014-03-05 2014-03-03 5.750 33,776,000 -62,000 9.03% 194,212,000
2014-03-04 2014-02-28 5.260 33,838,000 +68,000 9.04% 177,987,880
2014-02-28 2014-02-26 5.000 33,770,000 -76,000 9.03% 168,850,000
2014-02-27 2014-02-25 4.750 33,846,000 +2,000 9.05% 160,768,500
2014-02-26 2014-02-24 5.150 33,844,000 -56,000 9.04% 174,296,600
2014-02-24 2014-02-20 5.140 33,900,000 +2,000 9.06% 174,246,000
2014-02-20 2014-02-18 5.500 33,898,000 -4,000 9.06% 186,439,000
2014-02-19 2014-02-17 5.480 33,902,000 -4,000 9.06% 185,782,960
2014-02-17 2014-02-13 5.220 33,906,000 -6,000 9.06% 176,989,320
2014-02-13 2014-02-11 5.170 33,912,000 -10,000 9.06% 175,325,040
2014-02-12 2014-02-10 4.970 33,922,000 -10,000 9.07% 168,592,340
2014-02-10 2014-02-06 4.670 33,932,000 +8,000 9.07% 158,462,440
2014-02-05 2014-01-30 4.820 33,924,000 -106,000 9.07% 163,513,680
2014-01-29 2014-01-27 4.140 34,030,000 +14,000 9.09% 140,884,200
2014-01-27 2014-01-23 4.530 34,016,000 +4,000 9.09% 154,092,480
2014-01-24 2014-01-22 4.430 34,012,000 +76,000 9.09% 150,673,160
2014-01-22 2014-01-20 4.670 33,936,000 +42,000 9.07% 158,481,120
2014-01-21 2014-01-17 5.200 33,894,000 +34,000 9.06% 176,248,800
2014-01-20 2014-01-16 5.880 33,860,000 +14,000 9.05% 199,096,800
2014-01-17 2014-01-15 5.880 33,846,000 +6,000 9.05% 199,014,480
2014-01-16 2014-01-14 5.930 33,840,000 +12,000 9.04% 200,671,200
2014-01-15 2014-01-13 6.240 33,828,000 -4,000 9.04% 211,086,720
2014-01-14 2014-01-10 5.710 33,832,000 +8,000 9.04% 193,180,720
2014-01-13 2014-01-09 5.960 33,824,000 +4,000 9.04% 201,591,040
2014-01-10 2014-01-08 6.200 33,820,000 -8,000 9.04% 209,684,000
2014-01-09 2014-01-07 5.720 33,828,000 +2,000 9.04% 193,496,160
2014-01-08 2014-01-06 6.090 33,826,000 -2,000 9.04% 206,000,340
2014-01-07 2014-01-03 5.770 33,828,000 -14,000 9.04% 195,187,560
2014-01-06 2014-01-02 5.280 33,842,000 -6,000 9.04% 178,685,760
2014-01-03 2013-12-31 4.950 33,848,000 -8,000 9.05% 167,547,600
2014-01-02 2013-12-27 4.940 33,856,000 -82,000 9.05% 167,248,640
2013-12-30 2013-12-24 4.540 33,938,000 -2,000 9.07% 154,078,520
2013-12-27 2013-12-20 4.360 33,940,000 +6,000 9.07% 147,978,400
2013-12-20 2013-12-18 4.630 33,934,000 -2,000 9.07% 157,114,420
2013-12-19 2013-12-17 4.480 33,936,000 +38,000 9.07% 152,033,280
2013-12-18 2013-12-16 4.530 33,898,000 +40,000 9.06% 153,557,940
2013-12-17 2013-12-13 4.620 33,858,000 -30,000 9.05% 156,423,960
2013-12-12 2013-12-10 4.700 33,888,000 -2,000 9.06% 159,273,600
2013-12-11 2013-12-09 4.150 33,890,000 +2,000 9.06% 140,643,500
2013-12-10 2013-12-06 4.210 33,888,000 +2,000 9.06% 142,668,480
2013-12-09 2013-12-05 4.310 33,886,000 -30,000 9.06% 146,048,660
2013-12-05 2013-12-03 4.150 33,916,000 -2,000 9.06% 140,751,400
2013-11-25 2013-11-21 3.830 33,918,000 +2,000 9.06% 129,905,940
2013-11-14 2013-11-12 3.750 33,916,000 +2,000 9.06% 127,185,000
2013-11-13 2013-11-11 3.930 33,914,000 +34,000 9.06% 133,282,020
2013-11-12 2013-11-08 3.960 33,880,000 +34,000 9.05% 134,164,800
2013-11-08 2013-11-06 4.420 33,846,000 +4,000 9.05% 149,599,320
2013-11-07 2013-11-05 4.550 33,842,000 +6,000 9.04% 153,981,100
2013-11-05 2013-11-01 4.590 33,836,000 +2,000 9.04% 155,307,240
2013-11-01 2013-10-30 4.500 33,834,000 -6,000 9.04% 152,253,000
2013-10-30 2013-10-28 4.680 33,840,000 -4,000 9.04% 158,371,200
2013-10-29 2013-10-25 4.990 33,844,000 +4,000 9.04% 168,881,560
2013-10-28 2013-10-24 5.160 33,840,000 +4,000 9.04% 174,614,400
2013-10-25 2013-10-23 5.190 33,836,000 +2,000 9.04% 175,608,840
2013-10-24 2013-10-22 5.200 33,834,000 +4,000 9.04% 175,936,800
2013-10-23 2013-10-21 5.350 33,830,000 +4,000 9.04% 180,990,500
2013-10-22 2013-10-18 5.490 33,826,000 +10,000 9.04% 185,704,740
2013-10-21 2013-10-17 5.390 33,816,000 -6,000 9.04% 182,268,240
2013-10-18 2013-10-16 5.140 33,822,000 -20,000 9.04% 173,845,080
2013-10-16 2013-10-11 5.400 33,842,000 -10,000 9.04% 182,746,800
2013-10-15 2013-10-10 5.440 33,852,000 +6,000 9.05% 184,154,880
2013-10-11 2013-10-09 5.670 33,846,000 +10,000 9.05% 191,906,820
2013-10-10 2013-10-08 5.880 33,836,000 -32,000 9.04% 198,955,680
2013-10-09 2013-10-07 5.890 33,868,000 -12,000 9.05% 199,482,520
2013-10-08 2013-10-04 6.160 33,880,000 +76,000 9.05% 208,700,800
2013-10-07 2013-10-03 5.710 33,804,000 +4,000 9.03% 193,020,840
2013-10-04 2013-10-02 5.690 33,800,000 +6,000 9.03% 192,322,000
2013-10-03 2013-09-30 5.610 33,794,000 +10,000 9.03% 189,584,340
2013-10-02 2013-09-27 5.630 33,784,000 +16,000 9.03% 190,203,920
2013-09-30 2013-09-26 5.790 33,768,000 -8,000 9.02% 195,516,720
2013-09-27 2013-09-25 5.640 33,776,000 -20,000 9.03% 190,496,640
2013-09-25 2013-09-23 5.880 33,796,000 -64,000 9.03% 198,720,480
2013-09-24 2013-09-19 4.900 33,860,000 -14,000 9.05% 165,914,000
2013-09-23 2013-09-18 4.780 33,874,000 -4,000 9.05% 161,917,720
2013-09-19 2013-09-17 4.770 33,878,000 -6,000 9.05% 161,598,060
2013-09-16 2013-09-12 4.880 33,884,000 -2,000 9.06% 165,353,920
2013-09-13 2013-09-11 4.690 33,886,000 -54,000 9.06% 158,925,340
2013-09-12 2013-09-10 4.500 33,940,000 +48,000 9.07% 152,730,000
2013-09-11 2013-09-09 4.220 33,892,000 -2,000 9.06% 143,024,240
2013-09-10 2013-09-06 3.790 33,894,000 -20,000 9.06% 128,458,260
2013-09-09 2013-09-05 2.890 33,914,000 -2,000 9.06% 98,011,460
2013-09-06 2013-09-04 2.920 33,916,000 -48,000 9.06% 99,034,720
2013-09-05 2013-09-03 2.840 33,964,000 +10,000 9.08% 96,457,760
2013-09-04 2013-09-02 2.610 33,954,000 -4,000 9.07% 88,619,940
2013-09-02 2013-08-29 2.530 33,958,000 +14,000 9.08% 85,913,740
2013-08-26 2013-08-22 2.370 33,944,000 -4,000 9.07% 80,447,280
2013-08-20 2013-08-16 2.370 33,948,000 +8,000 9.07% 80,456,760
2013-07-22 2013-07-18 2.090 33,940,000 +2,000 9.07% 70,934,600
2013-07-17 2013-07-15 2.170 33,938,000 -6,000 9.07% 73,645,460
2013-06-27 2013-06-25 1.910 33,944,000 +10,000 9.07% 64,833,040
2013-06-25 2013-06-21 2.040 33,934,000 +58,000 9.07% 69,225,360
2013-06-17 2013-06-13 2.250 33,876,000 +6,000 9.05% 76,221,000
2013-06-13 2013-06-10 2.460 33,870,000 -166,000 9.05% 83,320,200
2013-06-04 2013-05-31 2.560 34,036,000 -20,000 9.10% 87,132,160
2013-06-03 2013-05-30 2.560 34,056,000 +10,000 9.10% 87,183,360
2013-05-29 2013-05-27 2.700 34,046,000 -4,000 9.10% 91,924,200
2013-05-27 2013-05-23 2.280 34,050,000 +4,000 9.10% 77,634,000
2013-05-23 2013-05-21 2.450 34,046,000 -10,000 9.10% 83,412,700
2013-05-21 2013-05-16 2.530 34,056,000 -6,000 9.10% 86,161,680
2013-05-06 2013-05-02 2.220 34,062,000 -10,000 9.10% 75,617,640
2013-04-26 2013-04-24 2.180 34,072,000 -10,000 9.11% 74,276,960
2013-04-25 2013-04-23 2.040 34,082,000 -10,000 9.11% 69,527,280
2013-04-24 2013-04-22 2.040 34,092,000 +20,000 9.11% 69,547,680
2013-04-02 2013-03-27 2.070 34,072,000 -30,000 9.11% 70,529,040
2013-03-22 2013-03-20 2.100 34,102,000 +30,000 9.11% 71,614,200
2013-03-21 2013-03-19 1.990 34,072,000 +298,000 9.11% 67,803,280
2013-03-20 2013-03-18 2.010 33,774,000 -30,000 9.03% 67,885,740
2013-03-19 2013-03-15 2.150 33,804,000 -10,000 9.03% 72,678,600
2013-03-18 2013-03-14 2.270 33,814,000 +4,000 9.04% 76,757,780
2013-03-15 2013-03-13 2.370 33,810,000 +242,000 9.04% 80,129,700
2013-03-13 2013-03-11 2.450 33,568,000 +20,000 8.97% 82,241,600
2013-03-11 2013-03-07 3.160 33,548,000 -184,000 8.97% 106,011,680
2013-03-07 2013-03-05 3.160 33,732,000 +4,000 9.01% 106,593,120
2013-03-06 2013-03-04 3.070 33,728,000 -82,000 9.01% 103,544,960
2013-03-05 2013-03-01 2.920 33,810,000 -12,000 9.04% 98,725,200
2013-03-04 2013-02-28 2.870 33,822,000 -6,000 9.04% 97,069,140
2013-02-28 2013-02-26 2.730 33,828,000 -10,000 9.04% 92,350,440
2013-02-27 2013-02-25 2.890 33,838,000 +10,000 9.04% 97,791,820
2013-02-26 2013-02-22 2.810 33,828,000 -10,000 9.04% 95,056,680
2013-02-25 2013-02-21 2.750 33,838,000 -10,000 9.04% 93,054,500
2013-02-19 2013-02-15 2.650 33,848,000 +20,000 9.05% 89,697,200
2013-02-18 2013-02-14 2.500 33,828,000 -10,000 9.04% 84,570,000
2013-02-05 2013-02-01 2.560 33,838,000 -10,000 9.04% 86,625,280
2013-01-31 2013-01-29 2.580 33,848,000 +20,000 9.05% 87,327,840
2013-01-25 2013-01-23 2.670 33,828,000 +94,000 9.04% 90,320,760
2013-01-24 2013-01-22 2.710 33,734,000 +6,000 9.02% 91,419,140
2013-01-22 2013-01-18 2.660 33,728,000 +22,000 9.01% 89,716,480
2013-01-17 2013-01-15 2.780 33,706,000 +2,000 9.01% 93,702,680
2013-01-15 2013-01-11 2.710 33,704,000 -18,000 9.01% 91,337,840
2013-01-09 2013-01-07 2.780 33,722,000 -8,000 9.01% 93,747,160
2013-01-08 2013-01-04 2.540 33,730,000 +26,000 9.01% 85,674,200
2013-01-07 2013-01-03 2.580 33,704,000 +16,000 9.01% 86,956,320
2013-01-03 2012-12-31 2.490 33,688,000 +20,000 9.00% 83,883,120
2013-01-02 2012-12-27 2.410 33,668,000 -8,000 9.00% 81,139,880
2012-12-28 2012-12-24 2.360 33,676,000 -22,000 9.00% 79,475,360
2012-12-20 2012-12-18 2.540 33,698,000 +10,000 9.01% 85,592,920
2012-12-17 2012-12-13 2.580 33,688,000 +22,000 9.00% 86,915,040
2012-12-10 2012-12-06 2.380 33,666,000 -24,000 9.00% 80,125,080
2012-12-07 2012-12-05 2.330 33,690,000 +24,000 9.00% 78,497,700
2012-11-29 2012-11-27 2.470 33,666,000 +8,000 9.00% 83,155,020
2012-11-28 2012-11-26 2.500 33,658,000 -22,000 9.00% 84,145,000
2012-11-23 2012-11-21 2.610 33,680,000 -32,000 9.00% 87,904,800
2012-11-22 2012-11-20 2.530 33,712,000 -2,000 9.01% 85,291,360
2012-11-16 2012-11-14 2.480 33,714,000 +10,000 9.01% 83,610,720
2012-11-15 2012-11-13 2.440 33,704,000 +24,000 9.01% 82,237,760
2012-11-14 2012-11-12 2.400 33,680,000 +18,000 9.00% 80,832,000
2012-11-13 2012-11-09 2.560 33,662,000 +30,000 9.00% 86,174,720
2012-11-12 2012-11-08 2.580 33,632,000 +20,000 8.99% 86,770,560
2012-11-09 2012-11-07 2.650 33,612,000 -20,000 8.98% 89,071,800
2012-11-08 2012-11-06 2.680 33,632,000 +20,000 8.99% 90,133,760
2012-11-07 2012-11-05 2.620 33,612,000 -40,000 8.98% 88,063,440
2012-11-06 2012-11-02 2.470 33,652,000 +2,000 8.99% 83,120,440
2012-11-02 2012-10-31 2.350 33,650,000 +20,000 8.99% 79,077,500
2012-10-31 2012-10-29 2.190 33,630,000 -12,000 8.99% 73,649,700
2012-10-30 2012-10-26 2.030 33,642,000 -10,000 8.99% 68,293,260
2012-10-29 2012-10-25 2.050 33,652,000 -18,000 8.99% 68,986,600
2012-10-25 2012-10-22 1.880 33,670,000 -20,000 9.00% 63,299,600
2012-10-24 2012-10-19 1.900 33,690,000 -10,000 9.00% 64,011,000
2012-10-22 2012-10-18 1.850 33,700,000 -10,000 9.01% 62,345,000
2012-10-19 2012-10-17 1.830 33,710,000 -22,000 9.01% 61,689,300
2012-10-18 2012-10-16 1.840 33,732,000 +52,000 9.01% 62,066,880
2012-10-16 2012-10-12 1.790 33,680,000 +30,000 9.00% 60,287,200
2012-10-11 2012-10-09 1.840 33,650,000 +30,000 8.99% 61,916,000
2012-10-10 2012-10-08 1.790 33,620,000 -130,000 8.98% 60,179,800
2012-10-09 2012-10-05 1.680 33,750,000 +50,000 9.02% 56,700,000
2012-10-03 2012-09-27 1.560 33,700,000 +10,000 9.01% 52,572,000
2012-09-20 2012-09-18 1.610 33,690,000 +10,000 9.00% 54,240,900
2012-09-14 2012-09-12 1.600 33,680,000 +10,000 9.00% 53,888,000
2012-09-07 2012-09-05 1.610 33,670,000 +40,000 9.00% 54,208,700
2012-09-05 2012-09-03 1.660 33,630,000 +10,000 8.99% 55,825,800
2012-08-08 2012-08-06 1.930 33,620,000 +10,000 8.98% 64,886,600
2012-07-18 2012-07-16 1.950 33,610,000 +72,000 8.98% 65,539,500
2012-07-11 2012-07-09 1.960 33,538,000 +90,000 8.96% 65,734,480
2012-06-22 2012-06-20 2.100 33,448,000 +6,000 8.94% 70,240,800
2012-06-11 2012-06-07 2.140 33,442,000 +84,000 8.94% 71,565,880
2012-05-24 2012-05-22 2.190 33,358,000 +6,000 8.91% 73,054,020
2012-05-23 2012-05-21 2.090 33,352,000 -10,000 8.91% 69,705,680
2012-05-18 2012-05-16 2.190 33,362,000 +10,000 8.92% 73,062,780
2012-05-17 2012-05-15 2.250 33,352,000 -20,000 8.91% 75,042,000
2012-05-14 2012-05-10 2.220 33,372,000 +10,000 8.92% 74,085,840
2012-04-27 2012-04-25 2.270 33,362,000 -20,000 8.92% 75,731,740
2012-04-25 2012-04-23 2.300 33,382,000 +10,000 8.92% 76,778,600
2012-04-17 2012-04-13 2.450 33,372,000 +10,000 8.92% 81,761,400
2012-04-13 2012-04-11 2.370 33,362,000 -16,000 8.92% 79,067,940
2012-04-12 2012-04-10 2.440 33,378,000 -38,000 8.92% 81,442,320
2012-04-10 2012-04-03 2.600 33,416,000 -10,000 8.93% 86,881,600
2012-04-05 2012-04-02 2.620 33,426,000 +4,000 8.93% 87,576,120
2012-03-26 2012-03-22 2.260 33,422,000 -10,000 8.93% 75,533,720
2012-03-22 2012-03-20 2.310 33,432,000 +20,000 8.93% 77,227,920
2012-03-19 2012-03-15 2.560 33,412,000 +10,000 8.93% 85,534,720
2012-03-14 2012-03-12 2.580 33,402,000 +10,000 8.93% 86,177,160
2012-03-13 2012-03-09 2.680 33,392,000 -10,000 8.92% 89,490,560
2012-03-09 2012-03-07 2.580 33,402,000 +10,000 8.93% 86,177,160
2012-03-05 2012-03-01 2.660 33,392,000 +10,000 8.92% 88,822,720
2012-03-01 2012-02-28 2.600 33,382,000 +10,000 8.92% 86,793,200
2012-02-28 2012-02-24 2.790 33,372,000 +20,000 8.92% 93,107,880
2012-02-27 2012-02-23 2.800 33,352,000 +10,000 8.91% 93,385,600
2012-02-22 2012-02-20 2.820 33,342,000 +10,000 8.91% 94,024,440
2012-02-21 2012-02-17 2.870 33,332,000 -36,000 8.91% 95,662,840
2012-02-20 2012-02-16 2.770 33,368,000 +104,000 8.92% 92,429,360
2012-02-17 2012-02-15 2.880 33,264,000 +88,000 8.89% 95,800,320
2012-02-16 2012-02-14 2.500 33,176,000 -24,000 8.87% 82,940,000
2012-02-15 2012-02-13 2.160 33,200,000 -2,000 8.87% 71,712,000
2012-02-14 2012-02-10 2.120 33,202,000 -30,000 8.87% 70,388,240
2012-02-13 2012-02-09 2.160 33,232,000 -2,000 8.88% 71,781,120
2012-02-08 2012-02-06 2.050 33,234,000 -20,000 8.88% 68,129,700
2012-02-06 2012-02-02 1.960 33,254,000 +20,000 8.89% 65,177,840
2012-01-17 2012-01-13 1.890 33,234,000 +10,000,000 8.88% 62,812,260
2011-12-15 2011-12-13 1.900 23,234,000 +4,000 6.21% 44,144,600
2011-12-13 2011-12-09 1.920 23,230,000 -6,000 6.21% 44,601,600
2011-12-08 2011-12-06 1.970 23,236,000 +84,000 6.21% 45,774,920
2011-12-02 2011-11-30 1.850 23,152,000 +6,000 6.19% 42,831,200
2011-11-23 2011-11-21 2.010 23,146,000 +2,000 6.19% 46,523,460
2011-11-18 2011-11-16 2.120 23,144,000 -6,000 6.19% 49,065,280
2011-11-14 2011-11-10 2.140 23,150,000 +8,000 6.19% 49,541,000
2011-11-04 2011-11-02 2.210 23,142,000 -30,000 6.18% 51,143,820
2011-11-03 2011-11-01 2.210 23,172,000 -44,000 6.19% 51,210,120
2011-11-01 2011-10-28 2.300 23,216,000 -4,000 6.20% 53,396,800
2011-10-31 2011-10-27 2.340 23,220,000 -8,000 6.21% 54,334,800
2011-10-27 2011-10-25 2.270 23,228,000 -4,000 6.21% 52,727,560
2011-10-26 2011-10-24 2.270 23,232,000 -20,000 6.21% 52,736,640
2011-10-24 2011-10-20 2.160 23,252,000 +124,000 6.21% 50,224,320
2011-10-21 2011-10-19 2.230 23,128,000 -8,000 6.18% 51,575,440
2011-10-20 2011-10-18 2.150 23,136,000 +28,000 6.18% 49,742,400
2011-10-19 2011-10-17 2.350 23,108,000 -10,000 6.18% 54,303,800
2011-10-18 2011-10-14 2.230 23,118,000 +14,000 6.18% 51,553,140
2011-10-13 2011-10-11 2.010 23,104,000 -10,000 6.17% 46,439,040
2011-10-12 2011-10-10 1.980 23,114,000 +6,000 6.18% 45,765,720
2011-10-11 2011-10-07 1.990 23,108,000 -10,000 6.18% 45,984,920
2011-09-26 2011-09-22 1.940 23,118,000 +14,000 6.18% 44,848,920
2011-09-22 2011-09-20 2.140 23,104,000 +30,000 6.17% 49,442,560
2011-09-16 2011-09-14 2.350 23,074,000 +2,000 6.17% 54,223,900
2011-09-12 2011-09-08 2.570 23,072,000 +2,000 6.17% 59,295,040
2011-09-07 2011-09-05 2.600 23,070,000 +2,000 6.17% 59,982,000
2011-09-06 2011-09-02 2.680 23,068,000 -230,000 6.16% 61,822,240
2011-09-05 2011-09-01 2.700 23,298,000 +16,000 6.23% 62,904,600
2011-09-01 2011-08-30 2.750 23,282,000 +4,000 6.22% 64,025,500
2011-08-26 2011-08-24 2.750 23,278,000 -2,000 6.22% 64,014,500
2011-08-23 2011-08-19 2.820 23,280,000 +2,000 6.22% 65,649,600
2011-08-17 2011-08-15 3.010 23,278,000 -12,000 6.22% 70,066,780
2011-08-16 2011-08-12 2.670 23,290,000 -30,000 6.22% 62,184,300
2011-08-09 2011-08-05 2.930 23,320,000 +34,000 6.23% 68,327,600
2011-08-05 2011-08-03 3.290 23,286,000 +50,000 6.22% 76,610,940
2011-08-03 2011-08-01 3.350 23,236,000 +6,000 6.21% 77,840,600
2011-07-28 2011-07-26 3.390 23,230,000 +8,000 6.21% 78,749,700
2011-07-14 2011-07-12 3.440 23,222,000 -2,000 6.21% 79,883,680
2011-07-08 2011-07-06 3.650 23,224,000 -4,000 6.21% 84,767,600
2011-06-28 2011-06-24 3.520 23,228,000 -2,000 6.21% 81,762,560
2011-06-23 2011-06-21 3.290 23,230,000 -16,000 6.21% 76,426,700
2011-06-22 2011-06-20 3.500 23,246,000 +2,000 6.21% 81,361,000
2011-06-17 2011-06-15 3.800 23,244,000 +20,000 6.21% 88,327,200
2011-06-16 2011-06-14 3.900 23,224,000 -4,000 6.21% 90,573,600
2011-06-09 2011-06-07 4.010 23,228,000 +20,000 6.21% 93,144,280
2011-06-08 2011-06-03 4.160 23,208,000 +20,000 6.20% 96,545,280
2011-06-07 2011-06-02 4.130 23,188,000 -20,000 6.20% 95,766,440
2011-05-25 2011-05-23 2.950 23,208,000 +24,000 6.20% 68,463,600
2011-05-24 2011-05-20 3.050 23,184,000 +106,000 6.20% 70,711,200
2011-05-13 2011-05-11 3.390 23,078,000 +2,000 6.17% 78,234,420
2011-05-09 2011-05-05 3.430 23,076,000 +28,000 6.17% 79,150,680
2011-05-04 2011-04-29 3.840 23,048,000 +22,000 6.16% 88,504,320
2011-04-08 2011-04-06 3.900 23,026,000 +4,000 6.15% 89,801,400
2011-04-07 2011-04-04 3.850 23,022,000 +8,000 6.15% 88,634,700
2011-04-06 2011-04-01 3.920 23,014,000 +18,000 6.15% 90,214,880
2011-03-29 2011-03-25 4.430 22,996,000 -10,000 6.15% 101,872,280
2011-02-28 2011-02-24 4.420 23,006,000 -6,000 6.15% 101,686,520
2011-02-23 2011-02-21 4.950 23,012,000 -40,000 6.15% 113,909,400
2011-02-22 2011-02-18 4.830 23,052,000 -54,000 6.16% 111,341,160
2011-01-20 2011-01-18 4.510 23,106,000 +60,000 6.18% 104,208,060
2011-01-18 2011-01-14 4.680 23,046,000 -44,000 6.16% 107,855,280
2011-01-17 2011-01-13 4.590 23,090,000 +14,000 6.17% 105,983,100
2011-01-12 2011-01-10 4.590 23,076,000 -8,000 6.17% 105,918,840
2011-01-11 2011-01-07 4.600 23,084,000 +8,000 6.17% 106,186,400
2011-01-05 2011-01-03 4.580 23,076,000 +44,000 6.17% 105,688,080
2010-12-29 2010-12-24 4.630 23,032,000 +16,000 6.16% 106,638,160
2010-12-10 2010-12-08 4.540 23,016,000 -6,000 6.15% 104,492,640
2010-12-07 2010-12-03 4.500 23,022,000 -10,000 6.15% 103,599,000
2010-12-03 2010-12-01 4.690 23,032,000 +10,000 6.16% 108,020,080
2010-12-02 2010-11-30 4.340 23,022,000 +10,000 6.15% 99,915,480
2010-11-25 2010-11-23 4.910 23,012,000 +24,000 6.15% 112,988,920
2010-11-24 2010-11-22 5.120 22,988,000 -28,000 6.14% 117,698,560
2010-11-23 2010-11-19 4.940 23,016,000 +10,000 6.15% 113,699,040
2010-11-10 2010-11-08 5.890 23,006,000 +10,000 6.15% 135,505,340
2010-11-08 2010-11-04 5.910 22,996,000 -6,000 6.15% 135,906,360
2010-10-26 2010-10-22 5.700 23,002,000 -4,000 6.15% 131,111,400
2010-10-20 2010-10-18 5.970 23,006,000 -30,000 6.15% 137,345,820
2010-10-19 2010-10-15 6.080 23,036,000 +4,000 6.16% 140,058,880
2010-10-13 2010-10-11 5.590 23,032,000 -4,000 6.16% 128,748,880
2010-10-12 2010-10-08 5.630 23,036,000 -8,000 6.16% 129,692,680
2010-10-08 2010-10-06 5.660 23,044,000 -6,000 6.16% 130,429,040
2010-10-04 2010-09-29 5.600 23,050,000 +16,000 6.16% 129,080,000
2010-09-29 2010-09-27 5.650 23,034,000 +10,000 6.16% 130,142,100
2010-09-22 2010-09-20 5.780 23,024,000 +10,000 6.15% 133,078,720
2010-09-21 2010-09-17 5.840 23,014,000 +46,000 6.15% 134,401,760
2010-09-16 2010-09-14 5.880 22,968,000 -6,000 6.14% 135,051,840
2010-09-15 2010-09-13 6.020 22,974,000 +6,000 6.14% 138,303,480
2010-09-09 2010-09-07 6.180 22,968,000 -1,200,000 6.14% 141,942,240
2010-09-07 2010-09-03 6.060 24,168,000 +116,000 6.46% 146,458,080
2010-08-27 2010-08-25 6.370 24,052,000 +10,000 6.43% 153,211,240
2010-08-19 2010-08-17 6.810 24,042,000 -12,000 6.43% 163,726,020
2010-08-12 2010-08-10 7.100 24,054,000 -102,000 6.43% 170,783,400
2010-08-11 2010-08-09 7.260 24,156,000 +6,000 6.46% 175,372,560
2010-08-10 2010-08-06 7.350 24,150,000 -212,000 6.45% 177,502,500
2010-08-06 2010-08-04 7.190 24,362,000 -148,000 6.51% 175,162,780
2010-08-02 2010-07-29 6.900 24,510,000 -2,000 6.55% 169,119,000
2010-07-29 2010-07-27 6.470 24,512,000 -6,000 6.55% 158,592,640
2010-07-28 2010-07-26 6.430 24,518,000 +10,000 6.55% 157,650,740
2010-07-27 2010-07-23 6.840 24,508,000 +16,000 6.55% 167,634,720
2010-07-23 2010-07-21 6.750 24,492,000 +6,000 6.55% 165,321,000
2010-07-22 2010-07-20 6.200 24,486,000 +38,000 6.54% 151,813,200
2010-07-21 2010-07-19 6.100 24,448,000 +56,000 6.53% 149,132,800
2010-07-16 2010-07-14 6.730 24,392,000 +88,000 6.52% 164,158,160
2010-07-14 2010-07-12 6.640 24,304,000 -2,000 6.50% 161,378,560
2010-07-06 2010-07-02 6.390 24,306,000 -10,000 6.50% 155,315,340
2010-07-05 2010-06-30 6.640 24,316,000 +24,000 6.50% 161,458,240
2010-07-02 2010-06-29 7.000 24,292,000 -4,000 6.49% 170,044,000
2010-06-30 2010-06-28 7.350 24,296,000 +4,000 6.49% 178,575,600
2010-06-29 2010-06-25 7.690 24,292,000 +10,000 6.49% 186,805,480
2010-06-28 2010-06-24 7.460 24,282,000 +4,000 6.49% 181,143,720
2010-06-23 2010-06-21 6.920 24,278,000 -10,000 6.49% 168,003,760
2010-06-22 2010-06-18 6.660 24,288,000 -64,000 6.49% 161,758,080
2010-06-21 2010-06-17 7.400 24,352,000 -22,000 6.51% 180,204,800
2010-06-11 2010-06-09 5.900 24,374,000 -184,000 6.51% 143,806,600
2010-06-08 2010-06-04 6.890 24,558,000 -20,000 6.56% 169,204,620
2010-06-04 2010-06-02 7.230 24,578,000 -122,000 6.57% 177,698,940
2010-06-01 2010-05-28 7.330 24,700,000 +20,000 6.60% 181,051,000
2010-05-27 2010-05-25 7.154 24,680,000 +198,033 6.60% 176,559,520
2010-05-25 2010-05-20 7.335 24,481,967 -992,458 6.59% 179,583,041
2010-05-17 2010-05-13 9.099 25,474,425 +51,608 6.86% 231,782,037
2010-05-14 2010-05-12 9.068 25,422,817 -89,322 6.85% 230,543,995
2010-05-13 2010-05-11 9.270 25,512,139 -25,804 6.87% 236,495,202
2010-05-10 2010-05-06 10.046 25,537,943 -3,970 6.88% 256,548,043
2010-05-04 2010-04-30 10.842 25,541,913 -1,984 6.88% 276,919,365
2010-05-03 2010-04-29 11.003 25,543,897 -41,684 6.88% 281,058,955
2010-04-30 2010-04-28 11.487 25,585,581 -117,110 6.89% 293,892,004
2010-04-29 2010-04-27 11.930 25,702,691 +3,970 6.92% 306,632,322
2010-04-28 2010-04-26 12.313 25,698,721 -55,578 6.92% 316,424,680
2010-04-27 2010-04-23 11.809 25,754,299 -47,638 6.94% 304,134,004
2010-04-26 2010-04-22 11.870 25,801,937 -146,884 6.95% 306,256,444
2010-04-23 2010-04-21 12.293 25,948,821 -95,276 6.99% 318,981,206
2010-04-22 2010-04-20 12.857 26,044,097 +1,985 7.01% 334,847,926
2010-04-16 2010-04-14 11.890 26,042,112 -19,849 7.01% 309,632,005
2010-04-09 2010-04-07 12.293 26,061,961 -3,970 7.02% 320,372,003
2010-04-08 2010-04-01 12.917 26,065,931 +3,970 7.02% 336,704,485
2010-04-07 2010-03-31 11.587 26,061,961 +29,774 7.02% 301,990,002
2010-03-29 2010-03-25 10.801 26,032,187 -57,563 7.01% 281,185,600
2010-03-26 2010-03-24 10.257 26,089,750 -95,276 7.03% 267,611,844
2010-03-18 2010-03-16 10.157 26,185,026 +13,895 7.05% 265,950,724
2010-02-23 2010-02-19 10.066 26,171,131 -242,160 7.05% 263,436,298
2010-02-18 2010-02-12 10.076 26,413,291 +347,360 7.11% 266,139,999
2010-02-17 2010-02-11 10.026 26,065,931 +47,638 7.02% 261,326,804
2010-02-12 2010-02-10 9.643 26,018,293 -156,808 7.01% 250,887,124
2010-02-11 2010-02-09 9.633 26,175,101 -3,970 7.05% 252,135,439
2010-02-10 2010-02-08 9.824 26,179,071 -196,507 7.05% 257,185,501
2010-02-09 2010-02-05 10.419 26,375,578 -65,502 7.10% 274,795,843
2010-02-02 2010-01-29 10.580 26,441,080 -182,612 7.12% 279,741,001
2010-01-28 2010-01-26 11.084 26,623,692 -29,774 7.17% 295,085,997
2010-01-22 2010-01-20 13.038 26,653,466 -224,296 7.18% 347,516,639
2010-01-21 2010-01-19 13.139 26,877,762 -3,970 7.24% 353,149,284
2010-01-20 2010-01-18 13.038 26,881,732 -144,898 7.24% 350,492,846
2010-01-18 2010-01-14 12.514 27,026,630 -254,070 7.28% 338,221,434
2010-01-15 2010-01-13 12.333 27,280,700 -131,004 7.35% 336,453,122
2010-01-14 2010-01-12 12.938 27,411,704 +3,969 7.38% 354,640,795
2010-01-11 2010-01-07 11.668 27,407,735 -200,476 7.38% 319,793,285
2009-11-13 2009-11-11 14.308 27,608,211 +1,985 7.43% 395,015,598
2009-11-10 2009-11-06 13.945 27,606,226 +1,985 7.43% 384,973,437
2009-11-09 2009-11-05 14.167 27,604,241 -1,985 7.43% 391,064,835
2009-11-06 2009-11-04 14.610 27,606,226 +3,970 7.43% 403,331,996
2009-11-05 2009-11-03 13.603 27,602,256 -1,985 7.43% 375,461,994
2009-11-04 2009-11-02 14.832 27,604,241 +1,985 7.43% 409,422,075
2009-11-03 2009-10-30 15.557 27,602,256 -3,970 7.43% 429,417,274
2009-11-02 2009-10-29 15.880 27,606,226 +3,970 7.43% 438,380,156
2009-10-29 2009-10-27 18.036 27,602,256 -1,985 7.43% 497,834,793
2009-10-28 2009-10-23 17.129 27,604,241 +1,985 7.43% 472,837,994
2009-10-27 2009-10-22 15.074 27,602,256 -9,925 7.43% 416,067,514
2009-10-22 2009-10-20 13.300 27,612,181 +1,985 7.44% 367,250,400
2009-10-20 2009-10-16 13.179 27,610,196 +1,985 7.43% 363,885,599
2009-10-19 2009-10-15 13.058 27,608,211 -150,854 7.43% 360,521,278
2009-10-16 2009-10-14 12.917 27,759,065 +5,955 7.48% 358,575,402
2009-10-15 2009-10-13 13.300 27,753,110 -17,864 7.47% 369,124,799
2009-10-13 2009-10-09 12.172 27,770,974 -119,095 7.48% 338,022,556
2009-10-12 2009-10-08 11.426 27,890,069 -21,834 7.51% 318,676,676
2009-10-09 2009-10-07 10.681 27,911,903 -99,246 7.52% 298,114,395
2009-10-08 2009-10-06 10.298 28,011,149 -180,628 7.54% 288,449,277
2009-09-16 2009-09-14 9.340 28,191,777 -53,593 7.59% 263,323,622
2009-09-08 2009-09-04 7.940 28,245,370 -17,864 7.61% 224,264,804
2009-08-25 2009-08-21 7.204 28,263,234 -45,653 7.61% 203,617,702
2009-08-17 2009-08-13 7.043 28,308,887 +5,955 7.62% 199,382,761
2009-08-12 2009-08-10 7.497 28,302,932 -19,849 7.62% 212,173,919
2009-08-04 2009-07-31 7.224 28,322,781 -49,623 7.63% 204,617,458
2009-08-03 2009-07-30 6.952 28,372,404 -105,201 7.64% 197,257,198
2009-07-31 2009-07-29 6.690 28,477,605 -103,216 7.67% 190,528,161
2009-07-30 2009-07-28 6.600 28,580,821 +85,352 7.70% 188,626,903
2009-07-29 2009-07-27 6.197 28,495,469 -204,447 7.67% 176,578,800
2009-07-28 2009-07-24 5.955 28,699,916 -142,914 7.73% 170,905,383
2009-07-27 2009-07-23 6.076 28,842,830 -1,984 7.77% 175,243,863
2009-07-24 2009-07-22 6.146 28,844,814 -99,246 7.77% 177,290,397
2009-07-23 2009-07-21 6.177 28,944,060 -198,492 7.79% 178,775,318
2009-07-22 2009-07-20 6.207 29,142,552 -15,879 7.85% 180,882,240
2009-07-16 2009-07-14 5.229 29,158,431 +35,728 7.85% 152,482,198
2009-07-15 2009-07-13 5.219 29,122,703 +5,955 7.84% 152,001,921
2009-07-03 2009-06-30 5.038 29,116,748 -3,970 7.84% 146,689,999
2009-06-25 2009-06-23 4.937 29,120,718 -9,925 7.84% 143,775,800
2009-06-23 2009-06-19 5.129 29,130,643 -188,567 7.84% 149,401,682
2009-06-18 2009-06-16 5.300 29,319,210 +131,005 7.90% 155,390,922
2009-06-17 2009-06-15 5.693 29,188,205 +77,412 7.86% 166,166,499
2009-06-11 2009-06-09 5.905 29,110,793 -1,985 7.84% 171,885,518
2009-06-10 2009-06-08 6.096 29,112,778 +13,894 7.84% 177,470,698
2009-06-09 2009-06-05 5.723 29,098,884 +1,985 7.84% 166,537,601
2009-06-08 2009-06-04 5.240 29,096,899 -47,638 7.84% 152,453,600
2009-05-29 2009-05-26 4.425 29,144,537 +67,487 7.80% 128,950,597
2009-05-27 2009-05-25 4.353 29,077,050 +471,156 7.78% 126,567,361
2009-05-26 2009-05-22 3.933 28,605,894 -9,764 7.78% 112,504,320
2009-05-20 2009-05-18 3.984 28,615,658 -193,322 7.78% 114,008,121
2009-05-19 2009-05-15 3.912 28,808,980 -29,292 7.83% 112,712,919
2009-05-18 2009-05-14 3.974 28,838,272 +9,764 7.84% 114,599,682
2009-05-13 2009-05-11 3.923 28,828,508 -152,315 7.84% 113,084,581
2009-05-12 2009-05-08 4.046 28,980,823 -2,450,706 7.88% 117,243,901
2009-05-11 2009-05-07 3.923 31,431,529 +394,456 8.55% 123,295,360
2009-05-08 2009-05-06 3.861 31,037,073 +2,056,250 8.44% 119,840,761
2009-05-06 2009-05-04 3.697 28,980,823 -89,826 7.88% 107,152,021
2009-04-22 2009-04-20 3.779 29,070,649 -175,748 7.90% 109,866,059
2009-04-20 2009-04-16 3.646 29,246,397 -9,764 7.95% 106,636,239
2009-03-27 2009-03-25 3.687 29,256,161 -6,590,545 7.81% 107,870,400
2009-03-20 2009-03-18 3.533 35,846,706 +6,590,545 9.57% 126,663,301
2009-02-27 2009-02-25 3.472 29,256,161 +91,779 7.81% 101,577,960
2009-02-26 2009-02-24 3.482 29,164,382 +42,961 7.79% 101,558,002
2009-02-25 2009-02-23 3.493 29,121,421 +13,669 7.78% 101,706,660
2009-02-23 2009-02-19 3.503 29,107,752 +60,536 7.77% 101,957,041
2009-02-18 2009-02-16 3.482 29,047,216 +60,535 7.76% 101,149,999
2009-02-17 2009-02-13 3.564 28,986,681 +60,535 7.74% 103,314,240
2009-02-12 2009-02-10 3.585 28,926,146 -60,535 7.73% 103,691,002
2009-02-11 2009-02-09 3.595 28,986,681 -48,819 7.74% 104,204,880
2009-02-10 2009-02-06 3.574 29,035,500 -39,055 7.76% 103,785,621
2009-02-09 2009-02-05 3.574 29,074,555 -117,165 7.77% 103,925,221
2009-02-06 2009-02-04 3.595 29,191,720 -283,149 7.80% 104,941,980
2009-02-04 2009-02-02 3.554 29,474,869 -160,126 7.87% 104,752,359
2009-01-29 2009-01-22 3.421 29,634,995 -5,780,152 7.92% 101,375,679
2009-01-23 2009-01-21 3.431 35,415,147 +5,780,152 9.46% 121,511,199
2009-01-14 2009-01-12 3.462 29,634,995 -5,321,255 7.76% 102,589,759
2009-01-09 2009-01-07 3.390 34,956,250 +5,321,255 9.16% 118,504,620
2008-12-18 2008-12-16 3.523 29,634,995 -41,008 7.66% 104,410,879
2008-10-31 2008-10-29 3.482 29,676,003 -19,528 7.67% 103,339,600
2008-10-28 2008-10-24 3.493 29,695,531 -9,763 7.39% 103,711,741
2008-10-27 2008-10-23 3.513 29,705,294 -29,292 7.39% 104,354,319
2008-10-13 2008-10-09 3.728 29,734,586 -41,008 7.40% 110,852,561
2008-09-24 2008-09-22 3.708 29,775,594 -7,322,827 7.41% 110,395,522
2008-09-19 2008-09-17 3.656 37,098,421 +7,322,827 9.23% 135,645,719
2008-07-28 2008-07-24 4.353 29,775,594 -19,527 7.41% 129,608,002
2008-06-13 2008-06-11 4.332 29,795,121 -9,764 7.42% 129,082,680
2008-05-22 2008-05-20 4.426 29,804,885 +353,139 7.33% 131,908,923
2008-05-21 2008-05-19 4.218 29,451,746 -4,582,841 7.33% 124,240,818
2008-05-20 2008-05-16 4.177 34,034,587 +4,582,841 8.47% 142,162,280
2008-05-05 2008-04-30 4.125 29,451,746 +28,944 7.33% 121,493,478
2008-05-02 2008-04-29 4.270 29,422,802 -57,889 7.33% 125,643,519
2008-04-30 2008-04-28 4.270 29,480,691 -19,296 7.34% 125,890,721
2008-04-29 2008-04-25 4.260 29,499,987 -9,648 7.26% 125,667,361
2008-04-28 2008-04-24 4.281 29,509,635 -9,648 7.26% 126,320,180
2008-04-22 2008-04-18 4.125 29,519,283 +5,789 7.26% 121,772,080
2008-04-09 2008-04-07 4.146 29,513,494 -4,795,099 7.26% 122,359,999
2008-04-08 2008-04-03 4.125 34,308,593 +19,296 8.44% 141,528,801
2008-04-01 2008-03-28 4.094 34,289,297 +4,824,043 8.44% 140,383,002
2008-03-31 2008-03-27 4.136 29,465,254 +9,648 7.25% 121,854,601
2008-03-28 2008-03-26 4.136 29,455,606 +9,648 7.05% 121,814,701
2008-03-19 2008-03-17 4.229 29,445,958 -5,779,203 7.05% 124,521,602
2008-03-10 2008-03-06 4.457 35,225,161 +2,990,907 8.43% 156,993,000
2008-03-07 2008-03-05 4.301 32,234,254 +2,788,296 7.71% 138,651,499
2008-02-28 2008-02-26 4.426 29,445,958 +48,241 7.05% 130,320,402
2008-02-27 2008-02-25 4.457 29,397,717 +40,522 7.04% 131,020,999
2008-02-21 2008-02-19 4.405 29,357,195 +38,592 7.03% 129,318,999
2008-02-20 2008-02-18 4.353 29,318,603 +38,593 7.02% 127,629,601
2008-02-19 2008-02-15 4.353 29,280,010 +9,648 7.01% 127,461,598
2008-02-05 2008-02-01 4.395 29,270,362 +46,310 7.01% 128,633,118
2008-02-04 2008-01-31 4.250 29,224,052 +48,241 6.99% 124,189,002
2008-01-31 2008-01-29 4.343 29,175,811 -5,630,623 6.98% 126,705,599
2008-01-30 2008-01-28 4.436 34,806,434 -3,859 8.33% 154,405,280
2008-01-29 2008-01-25 4.664 34,810,293 +2,464,121 8.33% 162,359,999
2008-01-21 2008-01-17 4.612 32,346,172 +3,353,674 7.74% 149,190,699
2008-01-03 2007-12-31 4.146 28,992,498 +19,297 6.94% 120,200,002
2007-12-21 2007-12-19 4.384 28,973,201 +42,451 6.93% 127,026,898
2007-12-20 2007-12-18 4.353 28,930,750 +100,340 6.92% 125,941,201
2007-12-19 2007-12-17 4.426 28,830,410 +75,255 6.90% 127,596,141
2007-12-18 2007-12-14 4.457 28,755,155 +81,044 6.88% 128,157,202
2007-12-17 2007-12-13 4.509 28,674,111 +50,170 6.86% 129,282,001
2007-12-14 2007-12-12 4.436 28,623,941 +92,622 6.85% 126,979,042
2007-12-13 2007-12-11 4.457 28,531,319 +148,580 6.83% 127,159,600
2007-12-12 2007-12-10 4.488 28,382,739 +36,663 6.79% 127,379,942
2007-11-30 2007-11-28 4.685 28,346,076 +1,930 6.78% 132,797,601
2007-11-19 2007-11-15 4.871 28,344,146 +61,748 6.78% 138,076,599
2007-11-09 2007-11-07 5.131 28,282,398 +67,536 6.77% 145,104,298
2007-10-31 2007-10-29 5.182 28,214,862 +98,411 6.75% 146,220,001
2007-10-29 2007-10-25 5.182 28,116,451 +100,340 6.73% 145,709,998
2007-10-25 2007-10-23 6.001 28,016,111 +522,926 6.70% 168,130,018
2007-10-23 2007-10-18 6.177 27,493,185 +55,959 6.58% 169,836,160
2007-10-22 2007-10-17 6.426 27,437,226 +592,392 6.57% 176,315,599
2007-10-18 2007-10-16 6.322 26,844,834 +63,678 6.42% 169,726,402
2007-10-12 2007-10-10 5.690 26,781,156 -964,809 6.41% 152,391,418
2007-10-11 2007-10-09 5.493 27,745,965 -864,468 6.64% 152,417,401
2007-09-27 2007-09-24 5.048 28,610,433 -1,930 6.85% 144,414,978
2007-09-17 2007-09-13 4.104 28,612,363 +241,202 6.85% 117,437,760
2007-09-14 2007-09-12 4.146 28,371,161 +48,241 6.79% 117,624,001
2007-09-13 2007-09-11 4.187 28,322,920 +50,170 6.78% 118,598,238
2007-09-12 2007-09-10 4.136 28,272,750 +48,240 6.77% 116,922,959
2007-09-11 2007-09-07 4.146 28,224,510 +94,551 6.75% 117,016,000
2007-09-07 2007-09-05 3.990 28,129,959 +96,481 6.73% 112,250,601
2007-08-23 2007-08-21 4.146 28,033,478 +200,680 6.71% 116,224,001
2007-07-31 2007-07-27 4.840 27,832,798 +73,326 6.66% 134,720,162
2007-07-30 2007-07-26 4.871 27,759,472 +171,736 6.64% 135,228,399
2007-07-27 2007-07-25 4.934 27,587,736 +198,750 6.60% 136,107,439
2007-07-19 2007-07-17 5.390 27,388,986 +162,088 6.55% 147,617,602
2007-07-16 2007-07-12 5.483 27,226,898 -144,721 6.52% 149,283,801
2007-07-11 2007-07-09 5.535 27,371,619 +1,929 6.55% 151,495,799
2007-07-10 2007-07-06 5.224 27,369,690 +366,628 6.55% 142,974,723
2007-07-05 2007-07-03 5.514 27,003,062 +75,255 6.46% 148,896,159
2007-06-26 2007-06-22 5.649 26,927,807 6.44% 152,109,499

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top