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: UBS SECURITIES HONG KONG 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 -467,200
2022-01-14 2022-01-12 0.520 467,200 -2,000 0.12% 242,944
2020-03-17 2020-03-13 0.930 469,200 +1,800 0.13% 436,356
2020-02-04 2020-01-31 0.950 467,400 -28,000 0.12% 444,030
2020-01-08 2020-01-06 1.070 495,400 -2,000 0.13% 530,078
2019-11-18 2019-11-14 0.840 497,400 -950 0.13% 417,816
2019-11-15 2019-11-13 0.850 498,350 +21,015 0.13% 423,598
2019-11-14 2019-11-12 0.940 477,335 -8,087 0.13% 448,695
2019-11-13 2019-11-11 0.980 485,422 -7,145 0.13% 475,714
2019-10-16 2019-10-14 1.400 492,567 -100 0.13% 689,594
2019-10-15 2019-10-11 1.470 492,667 -20,000 0.13% 724,220
2019-08-30 2019-08-28 1.650 512,667 +1,300 0.14% 845,901
2019-08-23 2019-08-21 1.680 511,367 +2,000 0.13% 859,097
2019-08-16 2019-08-14 1.580 509,367 -2,000 0.13% 804,800
2019-08-15 2019-08-13 1.630 511,367 +400 0.13% 833,528
2019-07-22 2019-07-18 1.680 510,967 +400 0.13% 858,425
2019-07-18 2019-07-16 1.710 510,567 +4,000 0.13% 873,070
2019-07-17 2019-07-15 1.710 506,567 -24,000 0.13% 866,230
2019-07-15 2019-07-11 1.720 530,567 -10,000 0.14% 912,575
2019-07-12 2019-07-10 1.720 540,567 -10,000 0.14% 929,775
2019-07-11 2019-07-09 1.730 550,567 -6,000 0.15% 952,481
2019-05-30 2019-05-28 1.750 556,567 -48,000 0.15% 973,992
2019-05-29 2019-05-27 1.750 604,567 -14,000 0.16% 1,057,992
2019-05-28 2019-05-24 1.750 618,567 -80,000 0.16% 1,082,492
2019-05-27 2019-05-23 1.740 698,567 +10,000 0.18% 1,215,507
2019-05-24 2019-05-22 1.810 688,567 +36,000 0.18% 1,246,306
2019-05-23 2019-05-21 1.870 652,567 -28,000 0.17% 1,220,300
2019-05-22 2019-05-20 1.870 680,567 -20,000 0.18% 1,272,660
2019-05-21 2019-05-17 1.940 700,567 +10,000 0.18% 1,359,100
2019-05-20 2019-05-16 1.970 690,567 +58,000 0.18% 1,360,417
2019-05-17 2019-05-15 2.150 632,567 -16,000 0.17% 1,360,019
2019-05-16 2019-05-14 2.160 648,567 +11,600 0.17% 1,400,905
2019-05-15 2019-05-10 2.220 636,967 -10,000 0.17% 1,414,067
2019-05-14 2019-05-09 2.210 646,967 -14,000 0.17% 1,429,797
2019-05-10 2019-05-08 2.200 660,967 +26,000 0.17% 1,454,127
2019-05-09 2019-05-07 2.230 634,967 -10,000 0.17% 1,415,976
2019-05-08 2019-05-06 2.220 644,967 +10,000 0.17% 1,431,827
2019-05-07 2019-05-03 2.310 634,967 -18,000 0.17% 1,466,774
2019-05-06 2019-05-02 2.310 652,967 +16,000 0.17% 1,508,354
2019-05-03 2019-04-30 2.300 636,967 -18,000 0.17% 1,465,024
2019-05-02 2019-04-29 2.290 654,967 +16,000 0.17% 1,499,874
2019-04-30 2019-04-26 2.290 638,967 +3,800 0.17% 1,463,234
2019-04-29 2019-04-25 2.310 635,167 +48,000 0.17% 1,467,236
2019-04-26 2019-04-24 2.410 587,167 +4,000 0.15% 1,415,072
2019-04-25 2019-04-23 2.420 583,167 -12,000 0.15% 1,411,264
2019-04-23 2019-04-17 2.450 595,167 +16,000 0.16% 1,458,159
2019-04-18 2019-04-16 2.420 579,167 -8,000 0.15% 1,401,584
2019-04-17 2019-04-15 2.450 587,167 -8,000 0.15% 1,438,559
2019-04-16 2019-04-12 2.600 595,167 +16,000 0.16% 1,547,434
2019-04-15 2019-04-11 2.500 579,167 -8,000 0.15% 1,447,918
2019-04-12 2019-04-10 2.330 587,167 +8,000 0.15% 1,368,099
2019-04-08 2019-04-03 2.300 579,167 -12,000 0.15% 1,332,084
2019-04-04 2019-04-02 2.330 591,167 +12,000 0.16% 1,377,419
2019-03-29 2019-03-27 2.260 579,167 -18,000 0.15% 1,308,917
2019-03-27 2019-03-25 2.300 597,167 -12,000 0.16% 1,373,484
2019-03-26 2019-03-22 2.390 609,167 +30,000 0.16% 1,455,909
2019-03-25 2019-03-21 2.410 579,167 -38,200 0.15% 1,395,792
2019-03-22 2019-03-20 2.330 617,367 -6,000 0.16% 1,438,465
2019-03-21 2019-03-19 2.360 623,367 +4,000 0.16% 1,471,146
2019-03-20 2019-03-18 2.490 619,367 +2,000 0.16% 1,542,224
2019-03-19 2019-03-15 2.510 617,367 +8,000 0.16% 1,549,591
2019-03-18 2019-03-14 2.580 609,367 -8,000 0.16% 1,572,167
2019-03-15 2019-03-13 2.580 617,367 -18,000 0.16% 1,592,807
2019-03-14 2019-03-12 2.600 635,367 -2,000 0.17% 1,651,954
2019-03-13 2019-03-11 2.580 637,367 +16,000 0.17% 1,644,407
2019-03-12 2019-03-08 2.620 621,367 +4,000 0.16% 1,627,982
2019-03-11 2019-03-07 2.670 617,367 +34,000 0.16% 1,648,370
2019-03-08 2019-03-06 2.900 583,367 +10,000 0.15% 1,691,764
2019-03-07 2019-03-05 2.920 573,367 -2,000 0.15% 1,674,232
2019-03-06 2019-03-04 3.000 575,367 +4,000 0.15% 1,726,101
2019-03-05 2019-03-01 2.950 571,367 -12,000 0.15% 1,685,533
2019-03-01 2019-02-27 2.920 583,367 +10,000 0.15% 1,703,432
2019-02-28 2019-02-26 2.920 573,367 -2,000 0.15% 1,674,232
2019-02-27 2019-02-25 3.020 575,367 +4,000 0.15% 1,737,608
2019-02-20 2019-02-18 3.100 571,367 -8,000 0.15% 1,771,238
2019-02-19 2019-02-15 3.130 579,367 +8,000 0.15% 1,813,419
2019-02-18 2019-02-14 3.170 571,367 -116,000 0.15% 1,811,233
2019-02-15 2019-02-13 3.080 687,367 -30,000 0.18% 2,117,090
2019-02-14 2019-02-12 3.080 717,367 -4,000 0.19% 2,209,490
2019-02-13 2019-02-11 3.090 721,367 +10,200 0.19% 2,229,024
2019-02-12 2019-02-08 3.150 711,167 -20,000 0.19% 2,240,176
2019-02-11 2019-02-04 3.160 731,167 +22,000 0.19% 2,310,488
2019-02-08 2019-01-31 3.060 709,167 -68,000 0.19% 2,170,051
2019-02-01 2019-01-30 3.050 777,167 +48,200 0.20% 2,370,359
2019-01-31 2019-01-29 3.010 728,967 +6,000 0.19% 2,194,191
2019-01-30 2019-01-28 3.020 722,967 +18,000 0.19% 2,183,360
2019-01-29 2019-01-25 3.060 704,967 -348,000 0.19% 2,157,199
2019-01-28 2019-01-24 3.130 1,052,967 +74,000 0.28% 3,295,787
2019-01-25 2019-01-23 2.890 978,967 +14,000 0.26% 2,829,215
2019-01-24 2019-01-22 2.890 964,967 +8,000 0.25% 2,788,755
2019-01-23 2019-01-21 2.860 956,967 +2,000 0.25% 2,736,926
2019-01-22 2019-01-18 2.700 954,967 +40,000 0.25% 2,578,411
2019-01-21 2019-01-17 2.560 914,967 +18,000 0.24% 2,342,316
2019-01-18 2019-01-16 2.650 896,967 +4,000 0.23% 2,376,963
2019-01-16 2019-01-14 2.510 892,967 +10,000 0.23% 2,241,347
2019-01-15 2019-01-11 2.500 882,967 -13,000 0.23% 2,207,418
2019-01-14 2019-01-10 2.630 895,967 +6,000 0.23% 2,356,393
2019-01-11 2019-01-09 2.600 889,967 +20,000 0.23% 2,313,914
2019-01-10 2019-01-08 2.500 869,967 -16,000 0.23% 2,174,918
2019-01-09 2019-01-07 2.460 885,967 +26,000 0.23% 2,179,479
2019-01-03 2018-12-31 2.410 859,967 -14,000 0.23% 2,072,520
2019-01-02 2018-12-27 2.390 873,967 -2,000 0.23% 2,088,781
2018-12-27 2018-12-20 2.410 875,967 +4,000 0.23% 2,111,080
2018-12-21 2018-12-19 2.420 871,967 +18,000 0.23% 2,110,160
2018-12-19 2018-12-17 2.410 853,967 +10,000 0.22% 2,058,060
2018-12-17 2018-12-13 2.410 843,967 -4,000 0.22% 2,033,960
2018-12-14 2018-12-12 2.390 847,967 -16,000 0.22% 2,026,641
2018-12-13 2018-12-11 2.390 863,967 +26,000 0.23% 2,064,881
2018-12-12 2018-12-10 2.370 837,967 +12,000 0.22% 1,985,982
2018-12-11 2018-12-07 2.380 825,967 +8,000 0.22% 1,965,801
2018-12-10 2018-12-06 2.370 817,967 +20,000 0.21% 1,938,582
2018-12-07 2018-12-05 2.400 797,967 +28,000 0.21% 1,915,121
2018-12-06 2018-12-04 2.400 769,967 +16,000 0.20% 1,847,921
2018-12-05 2018-12-03 2.360 753,967 +22,000 0.20% 1,779,362
2018-12-04 2018-11-30 2.340 731,967 -4,000 0.19% 1,712,803
2018-12-03 2018-11-29 2.350 735,967 +36,000 0.19% 1,729,522
2018-11-30 2018-11-28 2.400 699,967 -2,000 0.18% 1,679,921
2018-11-29 2018-11-27 2.340 701,967 +14,000 0.18% 1,642,603
2018-11-28 2018-11-26 2.260 687,967 +34,000 0.18% 1,554,805
2018-11-27 2018-11-23 2.230 653,967 +2,000 0.17% 1,458,346
2018-11-26 2018-11-22 2.250 651,967 -30,000 0.17% 1,466,926
2018-11-23 2018-11-21 2.190 681,967 +18,000 0.18% 1,493,508
2018-11-22 2018-11-20 2.170 663,967 +4,000 0.17% 1,440,808
2018-11-21 2018-11-19 2.190 659,967 +14,000 0.17% 1,445,328
2018-11-19 2018-11-15 2.090 645,967 -16,000 0.17% 1,350,071
2018-11-16 2018-11-14 2.050 661,967 +10,000 0.17% 1,357,032
2018-11-12 2018-11-08 2.030 651,967 +6,000 0.17% 1,323,493
2018-11-09 2018-11-07 2.030 645,967 -4,000 0.17% 1,311,313
2018-11-08 2018-11-06 2.010 649,967 +4,000 0.17% 1,306,434
2018-11-06 2018-11-02 1.960 645,967 +11,167 0.17% 1,266,095
2018-11-05 2018-11-01 1.980 634,800 -2,000 0.17% 1,256,904
2018-11-02 2018-10-31 1.970 636,800 -12,000 0.16% 1,254,496
2018-11-01 2018-10-30 1.980 648,800 +8,000 0.17% 1,284,624
2018-10-31 2018-10-29 2.090 640,800 +4,000 0.17% 1,339,272
2018-10-29 2018-10-25 2.280 636,800 -9,400 0.16% 1,451,904
2018-10-26 2018-10-24 2.370 646,200 -2,000 0.17% 1,531,494
2018-10-24 2018-10-22 2.390 648,200 +10,000 0.17% 1,549,198
2018-10-23 2018-10-19 2.400 638,200 -10,000 0.16% 1,531,680
2018-10-22 2018-10-18 2.390 648,200 +10,000 0.17% 1,549,198
2018-10-19 2018-10-16 2.400 638,200 -10,000 0.16% 1,531,680
2018-10-18 2018-10-15 2.410 648,200 +12,000 0.17% 1,562,162
2018-10-16 2018-10-12 2.420 636,200 -15,000 0.16% 1,539,604
2018-10-15 2018-10-11 2.410 651,200 -38,800 0.17% 1,569,392
2018-10-12 2018-10-10 2.510 690,000 +46,800 0.18% 1,731,900
2018-10-10 2018-10-08 2.480 643,200 +10,000 0.17% 1,595,136
2018-10-09 2018-10-05 2.480 633,200 -6,000 0.16% 1,570,336
2018-10-05 2018-10-03 2.460 639,200 -4,000 0.16% 1,572,432
2018-10-04 2018-10-02 2.400 643,200 +6,000 0.17% 1,543,680
2018-10-03 2018-09-28 2.390 637,200 -2,000 0.16% 1,522,908
2018-09-28 2018-09-26 2.380 639,200 -4,000 0.16% 1,521,296
2018-09-27 2018-09-24 2.410 643,200 -6,000 0.17% 1,550,112
2018-09-26 2018-09-21 2.420 649,200 -8,000 0.17% 1,571,064
2018-09-24 2018-09-20 2.460 657,200 -14,000 0.17% 1,616,712
2018-09-21 2018-09-19 2.490 671,200 -18,000 0.17% 1,671,288
2018-09-20 2018-09-18 2.480 689,200 +6,000 0.18% 1,709,216
2018-09-19 2018-09-17 2.470 683,200 +6,600 0.18% 1,687,504
2018-09-18 2018-09-14 2.480 676,600 +6,000 0.17% 1,677,968
2018-09-17 2018-09-13 2.460 670,600 +6,000 0.17% 1,649,676
2018-09-14 2018-09-12 2.460 664,600 -20,000 0.17% 1,634,916
2018-09-13 2018-09-11 2.440 684,600 +4,000 0.18% 1,670,424
2018-09-12 2018-09-10 2.570 680,600 +12,000 0.18% 1,749,142
2018-09-11 2018-09-07 2.650 668,600 +4,600 0.17% 1,771,790
2018-09-10 2018-09-06 2.650 664,000 -2,000 0.17% 1,759,600
2018-09-07 2018-09-05 2.660 666,000 +2,000 0.17% 1,771,560
2018-09-06 2018-09-04 2.670 664,000 -18,000 0.17% 1,772,880
2018-09-05 2018-09-03 2.670 682,000 +2,000 0.18% 1,820,940
2018-09-04 2018-08-31 2.670 680,000 -38,000 0.18% 1,815,600
2018-09-03 2018-08-30 2.670 718,000 +14,000 0.18% 1,917,060
2018-08-31 2018-08-29 2.660 704,000 -8,000 0.18% 1,872,640
2018-08-30 2018-08-28 2.660 712,000 -11,400 0.18% 1,893,920
2018-08-29 2018-08-27 2.700 723,400 -4,000 0.19% 1,953,180
2018-08-28 2018-08-24 2.810 727,400 -4,000 0.19% 2,043,994
2018-08-27 2018-08-23 2.830 731,400 +8,000 0.19% 2,069,862
2018-08-24 2018-08-22 2.840 723,400 -6,000 0.19% 2,054,456
2018-08-23 2018-08-21 2.870 729,400 +4,000 0.19% 2,093,378
2018-08-22 2018-08-20 2.860 725,400 -12,000 0.19% 2,074,644
2018-08-21 2018-08-17 2.870 737,400 +2,000 0.19% 2,116,338
2018-08-20 2018-08-16 2.870 735,400 +4,000 0.19% 2,110,598
2018-08-17 2018-08-15 2.930 731,400 +28,000 0.19% 2,143,002
2018-08-16 2018-08-14 2.930 703,400 +72,000 0.18% 2,060,962
2018-08-15 2018-08-13 2.930 631,400 -224,000 0.16% 1,850,002
2018-08-14 2018-08-10 2.940 855,400 +38,000 0.22% 2,514,876
2018-08-10 2018-08-08 2.930 817,400 +40,000 0.21% 2,394,982
2018-08-09 2018-08-07 2.900 777,400 +24,000 0.20% 2,254,460
2018-08-08 2018-08-06 2.860 753,400 +12,000 0.19% 2,154,724
2018-08-07 2018-08-03 2.870 741,400 -2,000 0.19% 2,127,818
2018-08-06 2018-08-02 2.880 743,400 -10,000 0.19% 2,140,992
2018-08-03 2018-08-01 2.880 753,400 +24,800 0.19% 2,169,792
2018-08-02 2018-07-31 2.850 728,600 +8,000 0.19% 2,076,510
2018-08-01 2018-07-30 2.830 720,600 +52,000 0.19% 2,039,298
2018-07-31 2018-07-27 2.820 668,600 -4,000 0.17% 1,885,452
2018-07-30 2018-07-26 2.810 672,600 +28,000 0.17% 1,890,006
2018-07-27 2018-07-25 2.740 644,600 -3,000 0.17% 1,766,204
2018-07-26 2018-07-24 2.750 647,600 +2,000 0.17% 1,780,900
2018-07-25 2018-07-23 2.740 645,600 +12,000 0.17% 1,768,944
2018-07-20 2018-07-18 2.660 633,600 +2,000 0.16% 1,685,376
2018-07-16 2018-07-12 2.680 631,600 -10,000 0.16% 1,692,688
2018-07-13 2018-07-11 2.670 641,600 -2,000 0.17% 1,713,072
2018-07-12 2018-07-10 2.680 643,600 +10,000 0.17% 1,724,848
2018-07-11 2018-07-09 2.690 633,600 +2,000 0.16% 1,704,384
2018-07-09 2018-07-05 2.670 631,600 -8,000 0.16% 1,686,372
2018-07-06 2018-07-04 2.660 639,600 -4,000 0.16% 1,701,336
2018-07-05 2018-07-03 2.680 643,600 +12,000 0.17% 1,724,848
2018-07-04 2018-06-29 2.720 631,600 -2,000 0.16% 1,717,952
2018-06-29 2018-06-27 2.700 633,600 -10,000 0.16% 1,710,720
2018-06-28 2018-06-26 2.670 643,600 +8,000 0.17% 1,718,412
2018-06-27 2018-06-25 2.680 635,600 -16,000 0.16% 1,703,408
2018-06-26 2018-06-22 2.690 651,600 +2,000 0.17% 1,752,804
2018-06-25 2018-06-21 2.750 649,600 -16,000 0.17% 1,786,400
2018-06-22 2018-06-20 2.730 665,600 +4,000 0.17% 1,817,088
2018-06-21 2018-06-19 2.690 661,600 -2,000 0.17% 1,779,704
2018-06-20 2018-06-15 2.720 663,600 -2,000 0.17% 1,804,992
2018-06-19 2018-06-14 2.710 665,600 +6,000 0.17% 1,803,776
2018-06-15 2018-06-13 2.700 659,600 +18,000 0.17% 1,780,920
2018-06-14 2018-06-12 2.690 641,600 +10,000 0.17% 1,725,904
2018-05-30 2018-05-28 2.820 631,600 +98,000 0.16% 1,781,112
2018-05-18 2018-05-16 3.010 533,600 +300 0.14% 1,606,136
2018-05-09 2018-05-07 3.010 533,300 -16,000 0.14% 1,605,233
2018-05-08 2018-05-04 3.020 549,300 -12,000 0.14% 1,658,886
2018-05-04 2018-05-02 3.120 561,300 -2,000 0.14% 1,751,256
2018-05-03 2018-04-30 3.110 563,300 -66,000 0.15% 1,751,863
2018-05-02 2018-04-27 3.110 629,300 -22,000 0.16% 1,957,123
2018-04-30 2018-04-26 3.100 651,300 -4,000 0.17% 2,019,030
2018-04-26 2018-04-24 3.040 655,300 -28,000 0.17% 1,992,112
2018-04-25 2018-04-23 3.010 683,300 -10,000 0.18% 2,056,733
2018-04-23 2018-04-19 3.050 693,300 -12,000 0.18% 2,114,565
2018-04-20 2018-04-18 3.140 705,300 +18,000 0.18% 2,214,642
2018-04-19 2018-04-17 3.260 687,300 -6,000 0.18% 2,240,598
2018-04-17 2018-04-13 3.520 693,300 +2,000 0.18% 2,440,416
2018-03-06 2018-03-02 2.890 691,300 +700 0.18% 1,997,857
2018-02-22 2018-02-20 3.000 690,600 -56,700 0.18% 2,071,800
2018-02-21 2018-02-15 2.860 747,300 +56,000 0.19% 2,137,278
2018-02-13 2018-02-09 2.770 691,300 +4,000 0.18% 1,914,901
2018-02-08 2018-02-06 2.860 687,300 -80,000 0.18% 1,965,678
2018-02-07 2018-02-05 2.920 767,300 +81,000 0.20% 2,240,516
2018-01-30 2018-01-26 3.080 686,300 -32,700 0.18% 2,113,804
2018-01-29 2018-01-25 3.120 719,000 +32,000 0.19% 2,243,280
2018-01-17 2018-01-15 3.140 687,000 -2,000 0.18% 2,157,180
2018-01-11 2018-01-09 3.150 689,000 -66,000 0.18% 2,170,350
2018-01-10 2018-01-08 3.240 755,000 -6,000 0.19% 2,446,200
2018-01-09 2018-01-05 3.240 761,000 -6,000 0.20% 2,465,640
2018-01-08 2018-01-04 3.300 767,000 -28,000 0.20% 2,531,100
2018-01-05 2018-01-03 3.260 795,000 -94,000 0.20% 2,591,700
2018-01-04 2018-01-02 3.240 889,000 -110,000 0.23% 2,880,360
2018-01-02 2017-12-28 3.250 999,000 +12,000 0.26% 3,246,750
2017-12-20 2017-12-18 3.000 987,000 -50,000 0.25% 2,961,000
2017-12-15 2017-12-13 2.990 1,037,000 -104,000 0.27% 3,100,630
2017-12-08 2017-12-06 2.970 1,141,000 +100,000 0.29% 3,388,770
2017-12-01 2017-11-29 3.110 1,041,000 -2,000 0.27% 3,237,510
2017-11-30 2017-11-28 3.100 1,043,000 -2,000 0.27% 3,233,300
2017-11-28 2017-11-24 3.150 1,045,000 -2,000 0.27% 3,291,750
2017-11-27 2017-11-23 3.120 1,047,000 +104,000 0.27% 3,266,640
2017-11-23 2017-11-21 3.100 943,000 -80,000 0.24% 2,923,300
2017-11-22 2017-11-20 3.200 1,023,000 -4,000 0.26% 3,273,600
2017-11-21 2017-11-17 3.240 1,027,000 -16,000 0.26% 3,327,480
2017-11-16 2017-11-14 3.300 1,043,000 +6,000 0.27% 3,441,900
2017-11-15 2017-11-13 3.300 1,037,000 -230,000 0.27% 3,422,100
2017-11-14 2017-11-10 3.330 1,267,000 +214,000 0.33% 4,219,110
2017-11-13 2017-11-09 3.510 1,053,000 +46,000 0.27% 3,696,030
2017-11-10 2017-11-08 3.370 1,007,000 -226,000 0.26% 3,393,590
2017-10-30 2017-10-26 3.550 1,233,000 +224,000 0.31% 4,377,150
2017-09-26 2017-09-22 3.640 1,009,000 +2,000 0.26% 3,672,760
2017-09-22 2017-09-20 3.780 1,007,000 -49,400 0.26% 3,806,460
2017-09-14 2017-09-12 3.540 1,056,400 -238,000 0.27% 3,739,656
2017-09-12 2017-09-08 3.150 1,294,400 -64,000 0.33% 4,077,360
2017-09-04 2017-08-31 2.950 1,358,400 -44,000 0.35% 4,007,280
2017-09-01 2017-08-30 2.870 1,402,400 +44,000 0.36% 4,024,888
2017-08-30 2017-08-28 2.830 1,358,400 -1,000 0.35% 3,844,272
2017-08-29 2017-08-25 3.200 1,359,400 -39,000 0.35% 4,350,080
2017-08-28 2017-08-24 3.180 1,398,400 +278,400 0.36% 4,446,912
2017-08-25 2017-08-22 3.170 1,120,000 -2,000 0.28% 3,550,400
2017-08-22 2017-08-18 3.110 1,122,000 +50,000 0.29% 3,489,420
2017-08-18 2017-08-16 3.400 1,072,000 -114,000 0.27% 3,644,800
2017-08-10 2017-08-08 3.590 1,186,000 -130,000 0.30% 4,257,740
2017-07-11 2017-07-07 3.600 1,316,000 +46,000 0.33% 4,737,600
2017-07-05 2017-07-03 4.110 1,270,000 -100,000 0.32% 5,219,700
2017-07-03 2017-06-29 4.110 1,370,000 +4,000 0.35% 5,630,700
2017-06-22 2017-06-20 3.960 1,366,000 -54,000 0.35% 5,409,360
2017-06-20 2017-06-16 3.460 1,420,000 -2,000 0.36% 4,913,200
2017-06-19 2017-06-15 3.430 1,422,000 -2,000 0.36% 4,877,460
2017-06-15 2017-06-13 3.360 1,424,000 +50,000 0.36% 4,784,640
2017-05-29 2017-05-25 3.660 1,374,000 -2,000 0.35% 5,028,840
2017-05-24 2017-05-22 3.700 1,376,000 -44,000 0.35% 5,091,200
2017-05-15 2017-05-11 3.780 1,420,000 +10,000 0.36% 5,367,600
2017-05-09 2017-05-05 4.300 1,410,000 -30,000 0.36% 6,063,000
2017-05-08 2017-05-04 4.230 1,440,000 -4,000 0.36% 6,091,200
2017-05-05 2017-05-02 3.980 1,444,000 -2,000 0.36% 5,747,120
2017-05-04 2017-04-28 3.980 1,446,000 -22,000 0.36% 5,755,080
2017-04-24 2017-04-20 3.770 1,468,000 +12,000 0.37% 5,534,360
2017-04-21 2017-04-19 3.580 1,456,000 -450,000 0.37% 5,212,480
2017-04-20 2017-04-18 3.660 1,906,000 +18,000 0.48% 6,975,960
2017-04-19 2017-04-13 3.880 1,888,000 +50,000 0.48% 7,325,440
2017-04-18 2017-04-12 4.070 1,838,000 +10,000 0.46% 7,480,660
2017-04-12 2017-04-10 4.030 1,828,000 +44,000 0.46% 7,366,840
2017-04-07 2017-04-05 4.470 1,784,000 +206,000 0.45% 7,974,480
2017-04-03 2017-03-30 5.450 1,578,000 -4,000 0.40% 8,600,100
2017-03-31 2017-03-29 5.530 1,582,000 +450,000 0.40% 8,748,460
2017-03-15 2017-03-13 5.540 1,132,000 -20,000 0.29% 6,271,280
2017-03-14 2017-03-10 5.470 1,152,000 +100,000 0.29% 6,301,440
2017-03-08 2017-03-06 5.880 1,052,000 +2,000 0.27% 6,185,760
2017-03-07 2017-03-03 5.900 1,050,000 +2,000 0.26% 6,195,000
2017-03-02 2017-02-28 5.670 1,048,000 +2,000 0.26% 5,942,160
2017-02-23 2017-02-21 5.860 1,046,000 -2,000 0.26% 6,129,560
2017-02-21 2017-02-17 5.800 1,048,000 +20,000 0.26% 6,078,400
2017-02-16 2017-02-14 5.990 1,028,000 -4,000 0.26% 6,157,720
2017-02-15 2017-02-13 6.030 1,032,000 +8,000 0.26% 6,222,960
2017-02-13 2017-02-09 5.300 1,024,000 -222,000 0.26% 5,427,200
2017-02-10 2017-02-08 5.300 1,246,000 -138,000 0.31% 6,603,800
2017-02-08 2017-02-06 5.350 1,384,000 -2,000 0.35% 7,404,400
2017-02-07 2017-02-03 5.280 1,386,000 -2,000 0.35% 7,318,080
2017-02-03 2017-02-01 5.200 1,388,000 -2,000 0.35% 7,217,600
2017-01-26 2017-01-24 5.320 1,390,000 -102,000 0.35% 7,394,800
2017-01-25 2017-01-23 5.280 1,492,000 -30,000 0.37% 7,877,760
2017-01-20 2017-01-18 5.310 1,522,000 -10,000 0.38% 8,081,820
2017-01-19 2017-01-17 5.350 1,532,000 -14,000 0.38% 8,196,200
2017-01-13 2017-01-11 5.050 1,546,000 +202,000 0.39% 7,807,300
2017-01-12 2017-01-10 5.100 1,344,000 +44,000 0.34% 6,854,400
2017-01-11 2017-01-09 4.900 1,300,000 -44,000 0.33% 6,370,000
2017-01-10 2017-01-06 4.830 1,344,000 +72,000 0.34% 6,491,520
2017-01-06 2017-01-04 4.720 1,272,000 +202,000 0.32% 6,003,840
2017-01-05 2017-01-03 4.370 1,070,000 +4,000 0.27% 4,675,900
2017-01-04 2016-12-30 4.350 1,066,000 +4,000 0.27% 4,637,100
2016-12-29 2016-12-23 4.130 1,062,000 +10,000 0.27% 4,386,060
2016-12-22 2016-12-20 4.200 1,052,000 +44,000 0.26% 4,418,400
2016-12-21 2016-12-19 4.300 1,008,000 -48,000 0.25% 4,334,400
2016-12-19 2016-12-15 4.120 1,056,000 +42,000 0.26% 4,350,720
2016-12-14 2016-12-12 4.540 1,014,000 +4,000 0.25% 4,603,560
2016-12-13 2016-12-09 4.740 1,010,000 -100,000 0.25% 4,787,400
2016-12-09 2016-12-07 5.120 1,110,000 +2,000 0.28% 5,683,200
2016-12-08 2016-12-06 5.110 1,108,000 +2,000 0.28% 5,661,880
2016-12-07 2016-12-05 5.190 1,106,000 -96,000 0.28% 5,740,140
2016-12-05 2016-12-01 5.290 1,202,000 -66,000 0.30% 6,358,580
2016-12-01 2016-11-29 5.380 1,268,000 +66,000 0.32% 6,821,840
2016-11-30 2016-11-28 5.480 1,202,000 -2,000 0.30% 6,586,960
2016-11-29 2016-11-25 5.340 1,204,000 -2,000 0.30% 6,429,360
2016-11-28 2016-11-24 5.300 1,206,000 +2,000 0.30% 6,391,800
2016-11-25 2016-11-23 5.280 1,204,000 +102,000 0.30% 6,357,120
2016-11-24 2016-11-22 5.490 1,102,000 +132,000 0.28% 6,049,980
2016-11-17 2016-11-15 5.520 970,000 -4,000 0.24% 5,354,400
2016-11-10 2016-11-08 5.550 974,000 -2,000 0.24% 5,405,700
2016-11-09 2016-11-07 5.440 976,000 -6,000 0.24% 5,309,440
2016-11-08 2016-11-04 5.300 982,000 -6,000 0.25% 5,204,600
2016-11-04 2016-11-02 5.050 988,000 -100,000 0.25% 4,989,400
2016-10-24 2016-10-19 6.290 1,088,000 -100,000 0.27% 6,843,520
2016-10-20 2016-10-18 6.230 1,188,000 +64,000 0.30% 7,401,240
2016-10-13 2016-10-11 6.640 1,124,000 +100,000 0.28% 7,463,360
2016-10-12 2016-10-07 6.590 1,024,000 +200,000 0.26% 6,748,160
2016-10-06 2016-10-04 6.160 824,000 +60,000 0.21% 5,075,840
2016-10-03 2016-09-29 6.300 764,000 -2,000 0.19% 4,813,200
2016-09-30 2016-09-28 6.210 766,000 -4,000 0.19% 4,756,860
2016-09-22 2016-09-20 6.470 770,000 +4,000 0.19% 4,981,900
2016-09-21 2016-09-19 6.450 766,000 +102,000 0.19% 4,940,700
2016-09-20 2016-09-15 6.750 664,000 +52,000 0.17% 4,482,000
2016-09-14 2016-09-12 6.300 612,000 -2,000 0.15% 3,855,600
2016-09-12 2016-09-08 6.480 614,000 +72,000 0.15% 3,978,720
2016-09-09 2016-09-07 5.910 542,000 +58,000 0.14% 3,203,220
2016-09-08 2016-09-06 5.980 484,000 +304,000 0.12% 2,894,320
2016-09-07 2016-09-05 5.930 180,000 +102,000 0.05% 1,067,400
2016-08-31 2016-08-29 3.690 78,000 -50,000 0.02% 287,820
2016-05-19 2016-05-17 2.700 128,000 -2,000 0.03% 345,600
2016-05-18 2016-05-16 2.670 130,000 -2,000 0.03% 347,100
2016-05-16 2016-05-12 2.660 132,000 -2,000 0.03% 351,120
2016-05-13 2016-05-11 2.600 134,000 -6,000 0.03% 348,400
2016-05-12 2016-05-10 2.600 140,000 -4,000 0.04% 364,000
2016-05-11 2016-05-09 2.570 144,000 -2,000 0.04% 370,080
2016-05-10 2016-05-06 2.580 146,000 -6,000 0.04% 376,680
2016-05-09 2016-05-05 2.640 152,000 -4,000 0.04% 401,280
2016-05-06 2016-05-04 2.680 156,000 -6,000 0.04% 418,080
2016-05-04 2016-04-29 2.620 162,000 -12,000 0.04% 424,440
2016-05-03 2016-04-28 2.670 174,000 -16,000 0.04% 464,580
2016-04-29 2016-04-27 2.670 190,000 -6,000 0.05% 507,300
2016-04-21 2016-04-19 2.950 196,000 -48,000 0.05% 578,200
2016-04-15 2016-04-13 2.690 244,000 +2,000 0.06% 656,360
2016-04-14 2016-04-12 2.550 242,000 +4,000 0.06% 617,100
2016-04-13 2016-04-11 2.530 238,000 +58,000 0.06% 602,140
2016-04-08 2016-04-06 2.710 180,000 +2,000 0.05% 487,800
2016-04-07 2016-04-05 2.550 178,000 +12,000 0.04% 453,900
2016-04-06 2016-04-01 2.580 166,000 +8,000 0.04% 428,280
2016-04-05 2016-03-31 3.020 158,000 -48,000 0.04% 477,160
2016-04-01 2016-03-30 3.020 206,000 +4,000 0.05% 622,120
2016-03-31 2016-03-29 3.010 202,000 +4,000 0.05% 608,020
2016-03-30 2016-03-24 2.970 198,000 +8,000 0.05% 588,060
2016-03-29 2016-03-23 2.980 190,000 +12,000 0.05% 566,200
2016-03-21 2016-03-17 2.670 178,000 -546,000 0.04% 475,260
2016-03-18 2016-03-16 2.670 724,000 -492,000 0.18% 1,933,080
2016-02-12 2016-02-05 2.610 1,216,000 -2,000 0.30% 3,173,760
2016-02-11 2016-02-04 2.600 1,218,000 -4,000 0.30% 3,166,800
2016-02-05 2016-02-03 2.540 1,222,000 -24,000 0.31% 3,103,880
2016-01-29 2016-01-27 2.490 1,246,000 -4,000 0.31% 3,102,540
2016-01-27 2016-01-25 2.620 1,250,000 -2,000 0.31% 3,275,000
2016-01-21 2016-01-19 2.740 1,252,000 -6,000 0.31% 3,430,480
2016-01-20 2016-01-18 2.660 1,258,000 -14,000 0.31% 3,346,280
2016-01-19 2016-01-15 2.680 1,272,000 -14,000 0.32% 3,408,960
2016-01-18 2016-01-14 2.720 1,286,000 -14,000 0.32% 3,497,920
2016-01-15 2016-01-13 2.800 1,300,000 -18,000 0.33% 3,640,000
2016-01-14 2016-01-12 2.790 1,318,000 -24,000 0.33% 3,677,220
2016-01-13 2016-01-11 2.800 1,342,000 -8,000 0.34% 3,757,600
2016-01-12 2016-01-08 2.990 1,350,000 -4,000 0.34% 4,036,500
2016-01-11 2016-01-07 2.890 1,354,000 -4,000 0.34% 3,913,060
2016-01-07 2016-01-05 3.180 1,358,000 +8,000 0.34% 4,318,440
2016-01-04 2015-12-29 3.370 1,350,000 -16,000 0.34% 4,549,500
2015-12-29 2015-12-24 3.560 1,366,000 -22,000 0.34% 4,862,960
2015-12-28 2015-12-22 3.540 1,388,000 -20,000 0.35% 4,913,520
2015-12-21 2015-12-17 3.490 1,408,000 +6,000 0.35% 4,913,920
2015-12-18 2015-12-16 3.330 1,402,000 +4,000 0.35% 4,668,660
2015-12-17 2015-12-15 3.340 1,398,000 -12,000 0.35% 4,669,320
2015-12-16 2015-12-14 3.430 1,410,000 -14,000 0.35% 4,836,300
2015-12-14 2015-12-10 3.560 1,424,000 -6,000 0.36% 5,069,440
2015-12-11 2015-12-09 3.490 1,430,000 -8,000 0.36% 4,990,700
2015-12-10 2015-12-08 3.360 1,438,000 -18,000 0.36% 4,831,680
2015-12-09 2015-12-07 3.490 1,456,000 +2,000 0.36% 5,081,440
2015-12-08 2015-12-04 3.470 1,454,000 +2,000 0.36% 5,045,380
2015-12-02 2015-11-30 3.860 1,452,000 +6,000 0.36% 5,604,720
2015-12-01 2015-11-27 3.700 1,446,000 +16,000 0.36% 5,350,200
2015-11-27 2015-11-25 4.140 1,430,000 +16,000 0.36% 5,920,200
2015-11-24 2015-11-20 3.670 1,414,000 -100,000 0.35% 5,189,380
2015-11-20 2015-11-18 3.480 1,514,000 -10,000 0.38% 5,268,720
2015-11-11 2015-11-09 3.070 1,524,000 +10,000 0.38% 4,678,680
2015-11-10 2015-11-06 2.920 1,514,000 +8,000 0.38% 4,420,880
2015-11-09 2015-11-05 2.810 1,506,000 +12,000 0.38% 4,231,860
2015-11-06 2015-11-04 2.810 1,494,000 +14,000 0.37% 4,198,140
2015-11-05 2015-11-03 2.750 1,480,000 +18,000 0.37% 4,070,000
2015-11-04 2015-11-02 2.750 1,462,000 +6,000 0.37% 4,020,500
2015-11-02 2015-10-29 2.960 1,456,000 +6,000 0.36% 4,309,760
2015-10-29 2015-10-27 2.910 1,450,000 +6,000 0.36% 4,219,500
2015-10-28 2015-10-26 2.970 1,444,000 +4,000 0.36% 4,288,680
2015-10-26 2015-10-22 3.160 1,440,000 +2,000 0.36% 4,550,400
2015-10-20 2015-10-16 3.220 1,438,000 -80,000 0.36% 4,630,360
2015-10-16 2015-10-14 3.300 1,518,000 +28,000 0.38% 5,009,400
2015-10-15 2015-10-13 3.320 1,490,000 +10,000 0.37% 4,946,800
2015-10-14 2015-10-12 3.110 1,480,000 +104,000 0.37% 4,602,800
2015-10-13 2015-10-09 2.610 1,376,000 +30,000 0.34% 3,591,360
2015-10-07 2015-10-05 2.370 1,346,000 -16,000 0.33% 3,190,020
2015-10-06 2015-10-02 2.440 1,362,000 -32,000 0.34% 3,323,280
2015-10-05 2015-09-30 2.150 1,394,000 -38,000 0.34% 2,997,100
2015-10-02 2015-09-29 2.270 1,432,000 -24,000 0.35% 3,250,640
2015-09-30 2015-09-25 2.280 1,456,000 -22,000 0.36% 3,319,680
2015-09-29 2015-09-24 2.320 1,478,000 -26,000 0.37% 3,428,960
2015-09-25 2015-09-23 2.370 1,504,000 -28,000 0.37% 3,564,480
2015-09-24 2015-09-22 2.430 1,532,000 +24,000 0.38% 3,722,760
2015-09-23 2015-09-21 2.420 1,508,000 +28,000 0.37% 3,649,360
2015-09-22 2015-09-18 2.420 1,480,000 +24,000 0.37% 3,581,600
2015-09-21 2015-09-17 2.320 1,456,000 +26,000 0.36% 3,377,920
2015-09-18 2015-09-16 2.360 1,430,000 +30,000 0.35% 3,374,800
2015-09-17 2015-09-15 2.300 1,400,000 +26,000 0.35% 3,220,000
2015-09-16 2015-09-14 2.310 1,374,000 +22,000 0.34% 3,173,940
2015-09-15 2015-09-11 2.390 1,352,000 +4,000 0.33% 3,231,280
2015-09-14 2015-09-10 2.380 1,348,000 +2,000 0.33% 3,208,240
2015-09-11 2015-09-09 2.390 1,346,000 -28,000 0.33% 3,216,940
2015-09-07 2015-09-02 2.150 1,374,000 +2,000 0.34% 2,954,100
2015-09-04 2015-09-01 2.200 1,372,000 -2,000 0.34% 3,018,400
2015-09-01 2015-08-28 2.250 1,374,000 +30,000 0.34% 3,091,500
2015-08-25 2015-08-21 2.290 1,344,000 -2,000 0.33% 3,077,760
2015-08-20 2015-08-18 2.400 1,346,000 +2,000 0.33% 3,230,400
2015-08-17 2015-08-13 2.780 1,344,000 -2,000 0.33% 3,736,320
2015-08-10 2015-08-06 2.850 1,346,000 +2,000 0.33% 3,836,100
2015-08-06 2015-08-04 2.840 1,344,000 +28,000 0.33% 3,816,960
2015-07-23 2015-07-21 3.060 1,316,000 -10,000 0.33% 4,026,960
2015-07-22 2015-07-20 3.020 1,326,000 -68,000 0.33% 4,004,520
2015-07-10 2015-07-08 1.890 1,394,000 -262,000 0.34% 2,634,660
2015-07-09 2015-07-07 2.220 1,656,000 -128,000 0.41% 3,676,320
2015-07-08 2015-07-06 2.710 1,784,000 -50,000 0.44% 4,834,640
2015-07-07 2015-07-03 2.900 1,834,000 -42,000 0.45% 5,318,600
2015-06-29 2015-06-25 3.920 1,876,000 -18,000 0.46% 7,353,920
2015-06-26 2015-06-24 3.950 1,894,000 -18,000 0.47% 7,481,300
2015-06-24 2015-06-22 3.720 1,912,000 -136,000 0.47% 7,112,640
2015-06-23 2015-06-19 3.770 2,048,000 -124,000 0.51% 7,720,960
2015-06-22 2015-06-18 3.970 2,172,000 -60,000 0.54% 8,622,840
2015-06-19 2015-06-17 3.970 2,232,000 +100,000 0.55% 8,861,040
2015-06-18 2015-06-16 3.960 2,132,000 -68,000 0.53% 8,442,720
2015-06-17 2015-06-15 4.110 2,200,000 -164,000 0.54% 9,042,000
2015-06-16 2015-06-12 4.060 2,364,000 -92,000 0.58% 9,597,840
2015-06-15 2015-06-11 3.990 2,456,000 -152,000 0.61% 9,799,440
2015-06-12 2015-06-10 4.050 2,608,000 -50,000 0.65% 10,562,400
2015-06-11 2015-06-09 4.070 2,658,000 -56,000 0.66% 10,818,060
2015-06-09 2015-06-05 4.430 2,714,000 -98,000 0.67% 12,023,020
2015-06-08 2015-06-04 4.540 2,812,000 -82,000 0.70% 12,766,480
2015-06-05 2015-06-03 4.650 2,894,000 -28,000 0.72% 13,457,100
2015-06-04 2015-06-02 4.600 2,922,000 -16,000 0.72% 13,441,200
2015-06-03 2015-06-01 4.670 2,938,000 -4,000 0.73% 13,720,460
2015-06-02 2015-05-29 4.350 2,942,000 -86,000 0.73% 12,797,700
2015-05-26 2015-05-21 4.480 3,028,000 +14,000 0.75% 13,565,440
2015-05-22 2015-05-20 4.530 3,014,000 +56,000 0.75% 13,653,420
2015-05-21 2015-05-19 4.470 2,958,000 +30,000 0.73% 13,222,260
2015-05-19 2015-05-15 4.590 2,928,000 -66,000 0.72% 13,439,520
2015-05-18 2015-05-14 4.630 2,994,000 -30,000 0.74% 13,862,220
2015-05-14 2015-05-12 4.670 3,024,000 +6,000 0.75% 14,122,080
2015-05-13 2015-05-11 4.670 3,018,000 +100,000 0.75% 14,094,060
2015-05-11 2015-05-07 4.510 2,918,000 -162,000 0.72% 13,160,180
2015-05-08 2015-05-06 4.670 3,080,000 +18,000 0.76% 14,383,600
2015-05-07 2015-05-05 4.720 3,062,000 -50,000 0.76% 14,452,640
2015-05-06 2015-05-04 4.930 3,112,000 +52,000 0.77% 15,342,160
2015-04-30 2015-04-28 4.670 3,060,000 +32,000 0.76% 14,290,200
2015-04-29 2015-04-27 4.640 3,028,000 -278,000 0.75% 14,049,920
2015-04-28 2015-04-24 4.820 3,306,000 +18,000 0.82% 15,934,920
2015-04-24 2015-04-22 4.920 3,288,000 +2,000 0.81% 16,176,960
2015-04-23 2015-04-21 4.720 3,286,000 -112,000 0.81% 15,509,920
2015-04-22 2015-04-20 4.720 3,398,000 +4,000 0.84% 16,038,560
2015-04-17 2015-04-15 5.190 3,394,000 +18,000 0.84% 17,614,860
2015-04-16 2015-04-14 5.460 3,376,000 -48,000 0.84% 18,432,960
2015-04-15 2015-04-13 5.730 3,424,000 +250,000 0.85% 19,619,520
2015-04-13 2015-04-09 5.070 3,174,000 +476,000 0.79% 16,092,180
2015-04-10 2015-04-08 4.970 2,698,000 +400,000 0.67% 13,409,060
2015-04-09 2015-04-02 4.490 2,298,000 +34,000 0.57% 10,318,020
2015-04-02 2015-03-31 4.550 2,264,000 -100,000 0.56% 10,301,200
2015-04-01 2015-03-30 4.550 2,364,000 -62,000 0.58% 10,756,200
2015-03-30 2015-03-26 4.550 2,426,000 +8,000 0.60% 11,038,300
2015-03-27 2015-03-25 4.550 2,418,000 +6,000 0.60% 11,001,900
2015-03-20 2015-03-18 4.750 2,412,000 +4,000 0.60% 11,457,000
2015-03-11 2015-03-09 5.030 2,408,000 +4,000 0.60% 12,112,240
2015-03-10 2015-03-06 5.020 2,404,000 +8,000 0.59% 12,068,080
2015-03-09 2015-03-05 5.020 2,396,000 -14,000 0.59% 12,027,920
2015-03-06 2015-03-04 5.090 2,410,000 +18,000 0.60% 12,266,900
2015-03-05 2015-03-03 5.120 2,392,000 +14,000 0.59% 12,247,040
2015-03-04 2015-03-02 5.200 2,378,000 +14,000 0.59% 12,365,600
2015-03-03 2015-02-27 5.170 2,364,000 +6,000 0.58% 12,221,880
2015-02-10 2015-02-06 4.650 2,358,000 +38,000 0.58% 10,964,700
2015-02-09 2015-02-05 4.650 2,320,000 +60,000 0.57% 10,788,000
2015-01-29 2015-01-27 4.630 2,260,000 -192,000 0.56% 10,463,800
2015-01-28 2015-01-26 4.300 2,452,000 -480,000 0.61% 10,543,600
2015-01-27 2015-01-23 4.310 2,932,000 -280,000 0.73% 12,636,920
2015-01-09 2015-01-07 4.930 3,212,000 +98,000 0.79% 15,835,160
2015-01-08 2015-01-06 4.840 3,114,000 +160,000 0.77% 15,071,760
2014-12-30 2014-12-24 4.790 2,954,000 +64,000 0.73% 14,149,660
2014-12-22 2014-12-18 4.800 2,890,000 +52,000 0.72% 13,872,000
2014-12-19 2014-12-17 5.040 2,838,000 +162,000 0.70% 14,303,520
2014-12-02 2014-11-28 6.400 2,676,000 +704,000 0.66% 17,126,400
2014-12-01 2014-11-27 6.400 1,972,000 +400,000 0.49% 12,620,800
2014-11-28 2014-11-26 5.920 1,572,000 +228,000 0.39% 9,306,240
2014-11-03 2014-10-30 4.850 1,344,000 -2,000 0.33% 6,518,400
2014-10-31 2014-10-29 5.080 1,346,000 -2,000 0.33% 6,837,680
2014-10-27 2014-10-23 4.700 1,348,000 -14,000 0.33% 6,335,600
2014-10-24 2014-10-22 4.780 1,362,000 -6,000 0.34% 6,510,360
2014-10-23 2014-10-21 4.540 1,368,000 -38,000 0.34% 6,210,720
2014-10-22 2014-10-20 4.550 1,406,000 +2,000 0.35% 6,397,300
2014-10-21 2014-10-17 4.570 1,404,000 +6,000 0.35% 6,416,280
2014-10-17 2014-10-15 4.820 1,398,000 -2,000 0.35% 6,738,360
2014-10-16 2014-10-14 4.830 1,400,000 +4,000 0.35% 6,762,000
2014-10-15 2014-10-13 4.870 1,396,000 -6,000 0.35% 6,798,520
2014-10-14 2014-10-10 4.750 1,402,000 +4,000 0.35% 6,659,500
2014-10-13 2014-10-09 4.840 1,398,000 +2,000 0.35% 6,766,320
2014-10-10 2014-10-08 4.790 1,396,000 +2,000 0.35% 6,686,840
2014-10-07 2014-10-03 4.750 1,394,000 -2,000 0.34% 6,621,500
2014-10-06 2014-09-30 4.820 1,396,000 +32,000 0.35% 6,728,720
2014-09-30 2014-09-26 5.210 1,364,000 -8,000 0.34% 7,106,440
2014-09-26 2014-09-24 5.070 1,372,000 -4,000 0.34% 6,956,040
2014-09-25 2014-09-23 5.120 1,376,000 +4,000 0.34% 7,045,120
2014-09-24 2014-09-22 5.080 1,372,000 +8,000 0.34% 6,969,760
2014-09-23 2014-09-19 5.100 1,364,000 +100,000 0.34% 6,956,400
2014-09-16 2014-09-12 5.170 1,264,000 +150,000 0.31% 6,534,880
2014-09-15 2014-09-11 5.350 1,114,000 -52,000 0.28% 5,959,900
2014-09-12 2014-09-10 5.590 1,166,000 -18,000 0.29% 6,517,940
2014-09-08 2014-09-04 5.750 1,184,000 +1,056,000 0.29% 6,808,000
2014-09-05 2014-09-03 5.760 128,000 +2,000 0.03% 737,280
2014-09-04 2014-09-02 5.720 126,000 +16,000 0.03% 720,720
2014-09-02 2014-08-29 6.160 110,000 +2,000 0.03% 677,600
2014-09-01 2014-08-28 6.070 108,000 -6,000 0.03% 655,560
2014-08-29 2014-08-27 6.580 114,000 -130,000 0.03% 750,120
2014-08-14 2014-08-12 6.700 244,000 -92,000 0.06% 1,634,800
2014-08-12 2014-08-08 6.760 336,000 -192,000 0.08% 2,271,360
2014-07-30 2014-07-28 6.930 528,000 +2,000 0.13% 3,659,040
2014-07-29 2014-07-25 6.950 526,000 +2,000 0.13% 3,655,700
2014-07-28 2014-07-24 7.080 524,000 +2,000 0.13% 3,709,920
2014-07-25 2014-07-23 7.160 522,000 +12,000 0.13% 3,737,520
2014-07-22 2014-07-18 7.100 510,000 +120,000 0.13% 3,621,000
2014-07-21 2014-07-17 7.240 390,000 +2,000 0.10% 2,823,600
2014-07-16 2014-07-14 7.530 388,000 -236,000 0.10% 2,921,640
2014-07-15 2014-07-11 7.090 624,000 -152,000 0.15% 4,424,160
2014-07-14 2014-07-10 7.130 776,000 -580,000 0.19% 5,532,880
2014-07-11 2014-07-09 6.830 1,356,000 +8,000 0.34% 9,261,480
2014-07-10 2014-07-08 6.950 1,348,000 +210,000 0.33% 9,368,600
2014-07-09 2014-07-07 7.000 1,138,000 +6,000 0.28% 7,966,000
2014-07-08 2014-07-04 6.910 1,132,000 +188,000 0.30% 7,822,120
2014-07-07 2014-07-03 7.000 944,000 +788,000 0.25% 6,608,000
2014-07-04 2014-07-02 6.270 156,000 +34,000 0.04% 978,120
2014-07-02 2014-06-27 5.980 122,000 +2,000 0.03% 729,560
2014-06-27 2014-06-25 5.990 120,000 -8,000 0.03% 718,800
2014-06-26 2014-06-24 6.140 128,000 -2,000 0.03% 785,920
2014-06-23 2014-06-19 5.870 130,000 +4,000 0.03% 763,100
2014-06-19 2014-06-17 5.830 126,000 +10,000 0.03% 734,580
2014-06-16 2014-06-12 6.210 116,000 +2,000 0.03% 720,360
2014-06-10 2014-06-06 5.770 114,000 +12,000 0.03% 657,780
2014-06-09 2014-06-05 5.680 102,000 +10,000 0.03% 579,360
2014-06-06 2014-06-04 5.630 92,000 +6,000 0.02% 517,960
2014-06-05 2014-06-03 5.780 86,000 +2,000 0.02% 497,080
2014-06-03 2014-05-29 5.860 84,000 -10,000 0.02% 492,240
2014-05-23 2014-05-21 5.180 94,000 +6,000 0.03% 486,920
2014-05-22 2014-05-20 5.020 88,000 +8,000 0.02% 441,760
2014-05-21 2014-05-19 5.140 80,000 -12,000 0.02% 411,200
2014-05-19 2014-05-15 5.350 92,000 +16,000 0.02% 492,200
2014-05-14 2014-05-12 4.890 76,000 -2,000 0.02% 371,640
2014-05-08 2014-05-05 5.240 78,000 +2,000 0.02% 408,720
2014-05-02 2014-04-29 5.480 76,000 -10,000 0.02% 416,480
2014-04-25 2014-04-23 6.120 86,000 +6,000 0.02% 526,320
2014-04-24 2014-04-22 5.820 80,000 -6,000 0.02% 465,600
2014-04-17 2014-04-15 5.930 86,000 -18,000 0.02% 509,980
2014-04-11 2014-04-09 6.460 104,000 +20,000 0.03% 671,840
2014-04-10 2014-04-08 6.090 84,000 -12,000 0.02% 511,560
2014-04-09 2014-04-07 6.330 96,000 +30,000 0.03% 607,680
2014-04-08 2014-04-04 6.260 66,000 -4,000 0.02% 413,160
2014-04-04 2014-04-02 6.880 70,000 +4,000 0.02% 481,600
2014-04-03 2014-04-01 6.880 66,000 +6,000 0.02% 454,080
2014-04-02 2014-03-31 6.640 60,000 +12,000 0.02% 398,400
2014-04-01 2014-03-28 6.620 48,000 -6,000 0.01% 317,760
2014-03-31 2014-03-27 6.710 54,000 -18,000 0.01% 362,340
2014-03-28 2014-03-26 7.120 72,000 +8,000 0.02% 512,640
2014-03-27 2014-03-25 6.500 64,000 +16,000 0.02% 416,000
2014-03-24 2014-03-20 7.500 48,000 -18,000 0.01% 360,000
2014-03-21 2014-03-19 7.500 66,000 -8,000 0.02% 495,000
2014-03-20 2014-03-18 6.980 74,000 +32,000 0.02% 516,520
2014-03-17 2014-03-13 6.980 42,000 +12,000 0.01% 293,160
2014-03-14 2014-03-12 6.700 30,000 +22,000 0.01% 201,000
2014-03-13 2014-03-11 6.970 8,000 +4,000 0.00% 55,760
2014-03-12 2014-03-10 7.090 4,000 +4,000 0.00% 28,360
2014-03-03 2014-02-27 5.150 0 -2,000
2014-02-27 2014-02-25 4.750 2,000 -36,000 0.00% 9,500
2014-02-21 2014-02-19 5.360 38,000 -14,000 0.01% 203,680
2014-02-20 2014-02-18 5.500 52,000 -22,000 0.01% 286,000
2014-02-19 2014-02-17 5.480 74,000 -2,000 0.02% 405,520
2014-02-14 2014-02-12 5.170 76,000 -24,000 0.02% 392,920
2014-02-13 2014-02-11 5.170 100,000 -8,000 0.03% 517,000
2014-02-05 2014-01-30 4.820 108,000 -32,000 0.03% 520,560
2014-01-23 2014-01-21 4.740 140,000 +58,000 0.04% 663,600
2014-01-22 2014-01-20 4.670 82,000 +56,000 0.02% 382,940
2014-01-21 2014-01-17 5.200 26,000 +4,000 0.01% 135,200
2014-01-17 2014-01-15 5.880 22,000 +10,000 0.01% 129,360
2014-01-15 2014-01-13 6.240 12,000 +10,000 0.00% 74,880
2014-01-10 2014-01-08 6.200 2,000 +2,000 0.00% 12,400
2014-01-08 2014-01-06 6.090 0 -4,000
2014-01-06 2014-01-02 5.280 4,000 +4,000 0.00% 21,120
2013-12-30 2013-12-24 4.540 0 -6,000
2013-12-20 2013-12-18 4.630 6,000 +4,000 0.00% 27,780
2013-12-19 2013-12-17 4.480 2,000 +2,000 0.00% 8,960
2013-11-19 2013-11-15 4.200 0 -12,000
2013-11-15 2013-11-13 3.620 12,000 +12,000 0.00% 43,440
2013-10-30 2013-10-28 4.680 0 -4,000
2013-10-29 2013-10-25 4.990 4,000 -36,000 0.00% 19,960
2013-10-23 2013-10-21 5.350 40,000 -20,000 0.01% 214,000
2013-10-22 2013-10-18 5.490 60,000 -24,000 0.02% 329,400
2013-10-17 2013-10-15 5.300 84,000 +24,000 0.02% 445,200
2013-10-16 2013-10-11 5.400 60,000 +38,000 0.02% 324,000
2013-10-15 2013-10-10 5.440 22,000 +16,000 0.01% 119,680
2013-10-09 2013-10-07 5.890 6,000 -20,000 0.00% 35,340
2013-10-04 2013-10-02 5.690 26,000 -6,000 0.01% 147,940
2013-09-30 2013-09-26 5.790 32,000 +12,000 0.01% 185,280
2013-09-27 2013-09-25 5.640 20,000 +12,000 0.01% 112,800
2013-09-19 2013-09-17 4.770 8,000 +2,000 0.00% 38,160
2013-09-05 2013-09-03 2.840 6,000 -92,000 0.00% 17,040
2013-08-06 2013-08-02 2.150 98,000 -74,000 0.03% 210,700
2013-07-04 2013-07-02 1.960 172,000 -18,000 0.05% 337,120
2013-06-06 2013-06-04 2.540 190,000 -76,000 0.05% 482,600
2013-05-07 2013-05-03 2.210 266,000 -26,000 0.07% 587,860
2013-04-11 2013-04-09 1.880 292,000 +18,000 0.08% 548,960
2013-04-10 2013-04-08 1.780 274,000 +98,000 0.07% 487,720
2013-04-09 2013-04-05 1.720 176,000 -54,000 0.05% 302,720
2013-04-08 2013-04-03 1.760 230,000 -84,000 0.06% 404,800
2013-04-05 2013-04-02 1.820 314,000 +44,000 0.08% 571,480
2013-03-27 2013-03-25 2.020 270,000 +38,000 0.07% 545,400
2013-03-26 2013-03-22 2.060 232,000 +40,000 0.06% 477,920
2013-03-22 2013-03-20 2.100 192,000 -2,000 0.05% 403,200
2013-03-21 2013-03-19 1.990 194,000 +2,000 0.05% 386,060
2013-03-20 2013-03-18 2.010 192,000 +16,000 0.05% 385,920
2013-03-15 2013-03-13 2.370 176,000 -26,000 0.05% 417,120
2013-03-14 2013-03-12 2.430 202,000 +26,000 0.05% 490,860
2013-03-06 2013-03-04 3.070 176,000 -36,000 0.05% 540,320
2013-02-25 2013-02-21 2.750 212,000 -4,000 0.06% 583,000
2013-02-18 2013-02-14 2.500 216,000 +2,000 0.06% 540,000
2013-02-08 2013-02-06 2.510 214,000 +2,000 0.06% 537,140
2013-02-06 2013-02-04 2.580 212,000 +26,000 0.06% 546,960
2013-01-28 2013-01-24 2.630 186,000 -4,000 0.05% 489,180
2013-01-24 2013-01-22 2.710 190,000 -2,000 0.05% 514,900
2013-01-10 2013-01-08 2.690 192,000 -10,000 0.05% 516,480
2013-01-09 2013-01-07 2.780 202,000 -6,000 0.05% 561,560
2013-01-02 2012-12-27 2.410 208,000 +16,000 0.06% 501,280
2012-12-28 2012-12-24 2.360 192,000 +2,000 0.05% 453,120
2012-12-20 2012-12-18 2.540 190,000 +4,000 0.05% 482,600
2012-12-18 2012-12-14 2.550 186,000 -22,000 0.05% 474,300
2012-12-17 2012-12-13 2.580 208,000 -18,000 0.06% 536,640
2012-12-14 2012-12-12 2.370 226,000 -2,000 0.06% 535,620
2012-12-10 2012-12-06 2.380 228,000 -8,000 0.06% 542,640
2012-12-06 2012-12-04 2.250 236,000 +22,000 0.06% 531,000
2012-12-05 2012-12-03 2.280 214,000 +12,000 0.06% 487,920
2012-12-04 2012-11-30 2.380 202,000 +10,000 0.05% 480,760
2012-11-23 2012-11-21 2.610 192,000 -12,000 0.05% 501,120
2012-11-22 2012-11-20 2.530 204,000 -2,000 0.05% 516,120
2012-11-16 2012-11-14 2.480 206,000 -2,000 0.06% 510,880
2012-11-15 2012-11-13 2.440 208,000 +8,000 0.06% 507,520
2012-11-14 2012-11-12 2.400 200,000 +14,000 0.05% 480,000
2012-11-07 2012-11-05 2.620 186,000 -142,000 0.05% 487,320
2012-11-06 2012-11-02 2.470 328,000 -140,000 0.09% 810,160
2012-11-01 2012-10-30 2.210 468,000 -10,000 0.13% 1,034,280
2012-10-29 2012-10-25 2.050 478,000 -20,000 0.13% 979,900
2012-10-26 2012-10-24 2.140 498,000 -10,000 0.13% 1,065,720
2012-10-24 2012-10-19 1.900 508,000 -12,000 0.14% 965,200
2012-10-19 2012-10-17 1.830 520,000 -20,000 0.14% 951,600
2012-10-18 2012-10-16 1.840 540,000 -6,000 0.14% 993,600
2012-10-16 2012-10-12 1.790 546,000 +2,000 0.15% 977,340
2012-10-11 2012-10-09 1.840 544,000 -26,000 0.15% 1,000,960
2012-10-08 2012-10-04 1.600 570,000 +24,000 0.15% 912,000
2012-10-05 2012-10-03 1.600 546,000 +22,000 0.15% 873,600
2012-09-21 2012-09-19 1.610 524,000 -4,000 0.14% 843,640
2012-09-10 2012-09-06 1.610 528,000 +26,000 0.14% 850,080
2012-09-07 2012-09-05 1.610 502,000 +52,000 0.13% 808,220
2012-09-06 2012-09-04 1.650 450,000 +10,000 0.12% 742,500
2012-09-05 2012-09-03 1.660 440,000 +8,000 0.12% 730,400
2012-08-30 2012-08-28 1.840 432,000 -2,000 0.12% 794,880
2012-08-29 2012-08-27 1.840 434,000 -2,000 0.12% 798,560
2012-08-28 2012-08-24 1.900 436,000 +2,000 0.12% 828,400
2012-08-27 2012-08-23 1.880 434,000 -2,000 0.12% 815,920
2012-08-22 2012-08-20 1.860 436,000 -2,000 0.12% 810,960
2012-08-21 2012-08-17 1.830 438,000 -2,000 0.12% 801,540
2012-08-17 2012-08-15 1.840 440,000 +6,000 0.12% 809,600
2012-08-16 2012-08-14 1.860 434,000 +4,000 0.12% 807,240
2012-08-08 2012-08-06 1.930 430,000 +4,000 0.11% 829,900
2012-08-07 2012-08-03 1.920 426,000 +34,000 0.11% 817,920
2012-08-06 2012-08-02 1.930 392,000 +52,000 0.10% 756,560
2012-08-03 2012-08-01 1.920 340,000 +4,000 0.09% 652,800
2012-08-01 2012-07-30 1.950 336,000 +2,000 0.09% 655,200
2012-07-19 2012-07-17 1.920 334,000 -4,000 0.09% 641,280
2012-07-11 2012-07-09 1.960 338,000 +2,000 0.09% 662,480
2012-07-10 2012-07-06 1.980 336,000 -6,000 0.09% 665,280
2012-07-09 2012-07-05 1.980 342,000 +18,000 0.09% 677,160
2012-07-06 2012-07-04 1.890 324,000 +66,000 0.09% 612,360
2012-07-05 2012-07-03 1.940 258,000 +12,000 0.07% 500,520
2012-07-04 2012-06-29 1.960 246,000 +4,000 0.07% 482,160
2012-07-03 2012-06-28 1.990 242,000 +2,000 0.06% 481,580
2012-06-28 2012-06-26 2.030 240,000 -2,000 0.06% 487,200
2012-06-25 2012-06-21 2.060 242,000 +2,000 0.06% 498,520
2012-06-21 2012-06-19 2.100 240,000 +4,000 0.06% 504,000
2012-06-14 2012-06-12 2.100 236,000 -2,000 0.06% 495,600
2012-06-11 2012-06-07 2.140 238,000 +2,000 0.06% 509,320
2012-06-08 2012-06-06 2.110 236,000 +2,000 0.06% 497,960
2012-06-04 2012-05-31 2.190 234,000 -2,000 0.06% 512,460
2012-06-01 2012-05-30 2.200 236,000 +2,000 0.06% 519,200
2012-05-30 2012-05-28 2.210 234,000 -2,000 0.06% 517,140
2012-05-28 2012-05-24 2.120 236,000 +2,000 0.06% 500,320
2012-05-23 2012-05-21 2.090 234,000 +2,000 0.06% 489,060
2012-05-22 2012-05-18 2.070 232,000 +2,000 0.06% 480,240
2012-05-04 2012-05-02 2.340 230,000 +44,000 0.06% 538,200
2012-04-27 2012-04-25 2.270 186,000 +16,000 0.05% 422,220
2012-04-26 2012-04-24 2.230 170,000 +2,000 0.05% 379,100
2012-04-19 2012-04-17 2.340 168,000 -22,000 0.04% 393,120
2012-04-17 2012-04-13 2.450 190,000 -2,000 0.05% 465,500
2012-04-13 2012-04-11 2.370 192,000 +16,000 0.05% 455,040
2012-04-12 2012-04-10 2.440 176,000 +30,000 0.05% 429,440
2012-04-11 2012-04-05 2.480 146,000 +12,000 0.04% 362,080
2012-04-10 2012-04-03 2.600 134,000 +4,000 0.04% 348,400
2012-04-05 2012-04-02 2.620 130,000 -30,000 0.03% 340,600
2012-04-03 2012-03-30 2.150 160,000 -32,000 0.04% 344,000
2012-04-02 2012-03-29 2.070 192,000 +12,000 0.05% 397,440
2012-03-30 2012-03-28 2.190 180,000 +8,000 0.05% 394,200
2012-03-26 2012-03-22 2.260 172,000 +8,000 0.05% 388,720
2012-03-23 2012-03-21 2.230 164,000 +4,000 0.04% 365,720
2012-03-15 2012-03-13 2.620 160,000 +2,000 0.04% 419,200
2012-03-13 2012-03-09 2.680 158,000 +4,000 0.04% 423,440
2012-03-12 2012-03-08 2.640 154,000 +4,000 0.04% 406,560
2012-03-08 2012-03-06 2.680 150,000 -24,000 0.04% 402,000
2012-03-07 2012-03-05 2.890 174,000 -20,000 0.05% 502,860
2012-03-06 2012-03-02 2.780 194,000 +62,000 0.05% 539,320
2012-03-05 2012-03-01 2.660 132,000 +8,000 0.04% 351,120
2012-03-02 2012-02-29 2.650 124,000 +34,000 0.03% 328,600
2012-03-01 2012-02-28 2.600 90,000 +36,000 0.02% 234,000
2012-02-29 2012-02-27 2.690 54,000 +10,000 0.01% 145,260
2012-02-28 2012-02-24 2.790 44,000 +6,000 0.01% 122,760
2012-02-27 2012-02-23 2.800 38,000 +4,000 0.01% 106,400
2012-02-24 2012-02-22 2.920 34,000 +4,000 0.01% 99,280
2012-02-23 2012-02-21 2.810 30,000 +8,000 0.01% 84,300
2012-02-22 2012-02-20 2.820 22,000 +12,000 0.01% 62,040
2012-02-21 2012-02-17 2.870 10,000 +10,000 0.00% 28,700
2012-02-17 2012-02-15 2.880 0 -6,000
2012-02-09 2012-02-07 1.990 6,000 +2,000 0.00% 11,940
2012-01-27 2012-01-20 1.980 4,000 +2,000 0.00% 7,920
2011-12-29 2011-12-23 1.890 2,000 +2,000 0.00% 3,780
2011-12-09 2011-12-07 1.960 0 -4,000
2011-12-08 2011-12-06 1.970 4,000 -8,000 0.00% 7,880
2011-12-07 2011-12-05 2.030 12,000 -6,000 0.00% 24,360
2011-11-25 2011-11-23 1.940 18,000 +2,000 0.00% 34,920
2011-11-24 2011-11-22 1.950 16,000 +2,000 0.00% 31,200
2011-11-08 2011-11-04 2.360 14,000 -8,000 0.00% 33,040
2011-11-01 2011-10-28 2.300 22,000 +8,000 0.01% 50,600
2011-10-31 2011-10-27 2.340 14,000 +2,000 0.00% 32,760
2011-10-28 2011-10-26 2.280 12,000 +4,000 0.00% 27,360
2011-10-26 2011-10-24 2.270 8,000 +4,000 0.00% 18,160
2011-10-25 2011-10-21 2.190 4,000 +4,000 0.00% 8,760
2011-10-19 2011-10-17 2.350 0 -10,000
2011-10-07 2011-10-04 1.880 10,000 -26,000 0.00% 18,800
2011-09-28 2011-09-26 1.850 36,000 -20,000 0.01% 66,600
2011-09-27 2011-09-23 1.950 56,000 -8,000 0.01% 109,200
2011-09-26 2011-09-22 1.940 64,000 +6,000 0.02% 124,160
2011-09-23 2011-09-21 2.010 58,000 -6,000 0.02% 116,580
2011-09-22 2011-09-20 2.140 64,000 -12,000 0.02% 136,960
2011-09-21 2011-09-19 2.200 76,000 -26,000 0.02% 167,200
2011-09-20 2011-09-16 2.300 102,000 -22,000 0.03% 234,600
2011-09-19 2011-09-15 2.310 124,000 -36,000 0.03% 286,440
2011-09-16 2011-09-14 2.350 160,000 -30,000 0.04% 376,000
2011-09-15 2011-09-12 2.470 190,000 -18,000 0.05% 469,300
2011-09-14 2011-09-09 2.560 208,000 +4,000 0.06% 532,480
2011-09-09 2011-09-07 2.520 204,000 -22,000 0.05% 514,080
2011-09-08 2011-09-06 2.520 226,000 +6,000 0.06% 569,520
2011-09-07 2011-09-05 2.600 220,000 +14,000 0.06% 572,000
2011-09-06 2011-09-02 2.680 206,000 +22,000 0.06% 552,080
2011-09-05 2011-09-01 2.700 184,000 +28,000 0.05% 496,800
2011-09-02 2011-08-31 2.720 156,000 +28,000 0.04% 424,320
2011-09-01 2011-08-30 2.750 128,000 +12,000 0.03% 352,000
2011-08-31 2011-08-29 2.870 116,000 +12,000 0.03% 332,920
2011-08-30 2011-08-26 2.800 104,000 +6,000 0.03% 291,200
2011-08-29 2011-08-25 2.820 98,000 +4,000 0.03% 276,360
2011-08-26 2011-08-24 2.750 94,000 -50,000 0.03% 258,500
2011-08-25 2011-08-23 2.780 144,000 +4,000 0.04% 400,320
2011-08-24 2011-08-22 2.700 140,000 +2,000 0.04% 378,000
2011-08-23 2011-08-19 2.820 138,000 +18,000 0.04% 389,160
2011-08-22 2011-08-18 2.910 120,000 +18,000 0.03% 349,200
2011-08-19 2011-08-17 2.950 102,000 +20,000 0.03% 300,900
2011-08-18 2011-08-16 2.900 82,000 -6,000 0.02% 237,800
2011-08-17 2011-08-15 3.010 88,000 -4,000 0.02% 264,880
2011-08-16 2011-08-12 2.670 92,000 +4,000 0.02% 245,640
2011-08-11 2011-08-09 2.620 88,000 +46,000 0.02% 230,560
2011-08-08 2011-08-04 3.180 42,000 -6,000 0.01% 133,560
2011-08-05 2011-08-03 3.290 48,000 -10,000 0.01% 157,920
2011-08-04 2011-08-02 3.310 58,000 +4,000 0.02% 191,980
2011-07-28 2011-07-26 3.390 54,000 -18,000 0.01% 183,060
2011-07-27 2011-07-25 3.380 72,000 -6,000 0.02% 243,360
2011-07-26 2011-07-22 3.370 78,000 -2,000 0.02% 262,860
2011-07-25 2011-07-21 3.330 80,000 -26,000 0.02% 266,400
2011-07-22 2011-07-20 3.330 106,000 -6,000 0.03% 352,980
2011-07-21 2011-07-19 3.300 112,000 -26,000 0.03% 369,600
2011-07-20 2011-07-18 3.380 138,000 -28,000 0.04% 466,440
2011-07-19 2011-07-15 3.480 166,000 -4,000 0.04% 577,680
2011-07-18 2011-07-14 3.580 170,000 -32,000 0.05% 608,600
2011-07-14 2011-07-12 3.440 202,000 -4,000 0.05% 694,880
2011-07-13 2011-07-11 3.590 206,000 +4,000 0.06% 739,540
2011-07-11 2011-07-07 3.730 202,000 +10,000 0.05% 753,460
2011-07-08 2011-07-06 3.650 192,000 +8,000 0.05% 700,800
2011-07-07 2011-07-05 3.700 184,000 +4,000 0.05% 680,800
2011-07-06 2011-07-04 3.720 180,000 +12,000 0.05% 669,600
2011-07-05 2011-06-30 3.520 168,000 +8,000 0.04% 591,360
2011-07-04 2011-06-29 3.570 160,000 +6,000 0.04% 571,200
2011-06-30 2011-06-28 3.600 154,000 +4,000 0.04% 554,400
2011-06-29 2011-06-27 3.530 150,000 +6,000 0.04% 529,500
2011-06-28 2011-06-24 3.520 144,000 +10,000 0.04% 506,880
2011-06-27 2011-06-23 3.370 134,000 +18,000 0.04% 451,580
2011-06-24 2011-06-22 3.350 116,000 +12,000 0.03% 388,600
2011-06-23 2011-06-21 3.290 104,000 +14,000 0.03% 342,160
2011-06-22 2011-06-20 3.500 90,000 +4,000 0.02% 315,000
2011-06-20 2011-06-16 3.750 86,000 -138,000 0.02% 322,500
2011-06-16 2011-06-14 3.900 224,000 +10,000 0.06% 873,600
2011-06-15 2011-06-13 3.490 214,000 +16,000 0.06% 746,860
2011-06-14 2011-06-10 3.660 198,000 +4,000 0.05% 724,680
2011-06-13 2011-06-09 3.830 194,000 +2,000 0.05% 743,020
2011-06-10 2011-06-08 3.940 192,000 +2,000 0.05% 756,480
2011-06-09 2011-06-07 4.010 190,000 +154,000 0.05% 761,900
2011-06-08 2011-06-03 4.160 36,000 -2,000 0.01% 149,760
2011-06-03 2011-06-01 3.800 38,000 -12,000 0.01% 144,400
2011-06-02 2011-05-31 3.920 50,000 -56,000 0.01% 196,000
2011-06-01 2011-05-30 3.040 106,000 -4,000 0.03% 322,240
2011-05-31 2011-05-27 2.960 110,000 -2,000 0.03% 325,600
2011-05-30 2011-05-26 2.920 112,000 +2,000 0.03% 327,040
2011-05-26 2011-05-24 3.010 110,000 -2,000 0.03% 331,100
2011-05-25 2011-05-23 2.950 112,000 -30,000 0.03% 330,400
2011-05-24 2011-05-20 3.050 142,000 -32,000 0.04% 433,100
2011-05-23 2011-05-19 3.130 174,000 +8,000 0.05% 544,620
2011-05-20 2011-05-18 3.110 166,000 +8,000 0.04% 516,260
2011-05-19 2011-05-17 3.170 158,000 +4,000 0.04% 500,860
2011-05-16 2011-05-12 3.390 154,000 -10,000 0.04% 522,060
2011-05-13 2011-05-11 3.390 164,000 -2,000 0.04% 555,960
2011-05-12 2011-05-09 3.320 166,000 -18,000 0.04% 551,120
2011-05-11 2011-05-06 3.370 184,000 +8,000 0.05% 620,080
2011-05-09 2011-05-05 3.430 176,000 +16,000 0.05% 603,680
2011-05-06 2011-05-04 3.460 160,000 +4,000 0.04% 553,600
2011-05-05 2011-05-03 3.680 156,000 +2,000 0.04% 574,080
2011-05-04 2011-04-29 3.840 154,000 -6,000 0.04% 591,360
2011-05-03 2011-04-28 3.820 160,000 +6,000 0.04% 611,200
2011-04-29 2011-04-27 3.900 154,000 +2,000 0.04% 600,600
2011-04-27 2011-04-21 3.930 152,000 +2,000 0.04% 597,360
2011-04-26 2011-04-20 3.950 150,000 +12,000 0.04% 592,500
2011-04-21 2011-04-19 3.930 138,000 -8,000 0.04% 542,340
2011-04-19 2011-04-15 4.040 146,000 +4,000 0.04% 589,840
2011-04-18 2011-04-14 4.010 142,000 +2,000 0.04% 569,420
2011-04-15 2011-04-13 3.920 140,000 +4,000 0.04% 548,800
2011-04-14 2011-04-12 3.920 136,000 +4,000 0.04% 533,120
2011-04-13 2011-04-11 3.960 132,000 -2,000 0.04% 522,720
2011-04-12 2011-04-08 3.940 134,000 -4,000 0.04% 527,960
2011-04-11 2011-04-07 3.960 138,000 -6,000 0.04% 546,480
2011-04-08 2011-04-06 3.900 144,000 +8,000 0.04% 561,600
2011-04-07 2011-04-04 3.850 136,000 +8,000 0.04% 523,600
2011-04-06 2011-04-01 3.920 128,000 +4,000 0.03% 501,760
2011-04-01 2011-03-30 4.340 124,000 +10,000 0.03% 538,160
2011-03-29 2011-03-25 4.430 114,000 -168,000 0.03% 505,020
2011-03-28 2011-03-24 4.350 282,000 +4,000 0.08% 1,226,700
2011-03-23 2011-03-21 4.350 278,000 +8,000 0.07% 1,209,300
2011-03-22 2011-03-18 4.220 270,000 +158,000 0.07% 1,139,400
2011-03-21 2011-03-17 4.180 112,000 +6,000 0.03% 468,160
2011-03-18 2011-03-16 4.370 106,000 +6,000 0.03% 463,220
2011-03-17 2011-03-15 4.350 100,000 +12,000 0.03% 435,000
2011-03-16 2011-03-14 4.450 88,000 +12,000 0.02% 391,600
2011-03-15 2011-03-11 4.510 76,000 +8,000 0.02% 342,760
2011-03-14 2011-03-10 4.600 68,000 +2,000 0.02% 312,800
2011-03-11 2011-03-09 4.710 66,000 +22,000 0.02% 310,860
2011-03-09 2011-03-07 4.740 44,000 +4,000 0.01% 208,560
2011-03-07 2011-03-03 4.630 40,000 +4,000 0.01% 185,200
2011-03-04 2011-03-02 4.480 36,000 +2,000 0.01% 161,280
2011-03-03 2011-03-01 4.540 34,000 +6,000 0.01% 154,360
2011-03-02 2011-02-28 4.470 28,000 +4,000 0.01% 125,160
2011-03-01 2011-02-25 4.490 24,000 +10,000 0.01% 107,760
2011-02-28 2011-02-24 4.420 14,000 +2,000 0.00% 61,880
2011-02-24 2011-02-22 4.760 12,000 -4,000 0.00% 57,120
2011-02-23 2011-02-21 4.950 16,000 -8,000 0.00% 79,200
2011-02-22 2011-02-18 4.830 24,000 -4,000 0.01% 115,920
2011-02-21 2011-02-17 4.490 28,000 -4,000 0.01% 125,720
2011-02-18 2011-02-16 4.480 32,000 -2,000 0.01% 143,360
2011-02-09 2011-02-07 4.490 34,000 +2,000 0.01% 152,660
2011-02-08 2011-02-02 4.550 32,000 +2,000 0.01% 145,600
2011-02-07 2011-01-31 4.440 30,000 -2,000 0.01% 133,200
2011-02-01 2011-01-28 4.460 32,000 -4,000 0.01% 142,720
2011-01-28 2011-01-26 4.340 36,000 +2,000 0.01% 156,240
2011-01-21 2011-01-19 4.530 34,000 +2,000 0.01% 154,020
2011-01-20 2011-01-18 4.510 32,000 -2,000 0.01% 144,320
2011-01-19 2011-01-17 4.590 34,000 -6,000 0.01% 156,060
2011-01-18 2011-01-14 4.680 40,000 -4,000 0.01% 187,200
2011-01-17 2011-01-13 4.590 44,000 -4,000 0.01% 201,960
2011-01-14 2011-01-12 4.560 48,000 -2,000 0.01% 218,880
2011-01-13 2011-01-11 4.600 50,000 +36,000 0.01% 230,000
2011-01-12 2011-01-10 4.590 14,000 -2,000 0.00% 64,260
2011-01-07 2011-01-05 4.530 16,000 -8,000 0.00% 72,480
2011-01-06 2011-01-04 4.730 24,000 -8,000 0.01% 113,520
2011-01-04 2010-12-31 4.440 32,000 +2,000 0.01% 142,080
2010-12-30 2010-12-28 4.530 30,000 -2,000 0.01% 135,900
2010-12-29 2010-12-24 4.630 32,000 +4,000 0.01% 148,160
2010-12-28 2010-12-22 4.580 28,000 +6,000 0.01% 128,240
2010-12-23 2010-12-21 4.540 22,000 +4,000 0.01% 99,880
2010-12-22 2010-12-20 4.590 18,000 +2,000 0.00% 82,620
2010-12-20 2010-12-16 4.650 16,000 -4,000 0.00% 74,400
2010-12-15 2010-12-13 4.710 20,000 +2,000 0.01% 94,200
2010-12-10 2010-12-08 4.540 18,000 +4,000 0.00% 81,720
2010-12-09 2010-12-07 4.530 14,000 +10,000 0.00% 63,420
2010-12-07 2010-12-03 4.500 4,000 +2,000 0.00% 18,000
2010-12-06 2010-12-02 4.620 2,000 -8,000 0.00% 9,240
2010-12-03 2010-12-01 4.690 10,000 -52,000 0.00% 46,900
2010-12-02 2010-11-30 4.340 62,000 +12,000 0.02% 269,080
2010-12-01 2010-11-29 4.400 50,000 +8,000 0.01% 220,000
2010-11-30 2010-11-26 4.490 42,000 +8,000 0.01% 188,580
2010-11-29 2010-11-25 4.610 34,000 +4,000 0.01% 156,740
2010-11-26 2010-11-24 4.770 30,000 +4,000 0.01% 143,100
2010-11-25 2010-11-23 4.910 26,000 +14,000 0.01% 127,660
2010-11-23 2010-11-19 4.940 12,000 +4,000 0.00% 59,280
2010-11-22 2010-11-18 5.120 8,000 +8,000 0.00% 40,960
2010-11-09 2010-11-05 5.850 0 -2,000
2010-11-04 2010-11-02 5.680 2,000 +2,000 0.00% 11,360
2010-10-04 2010-09-29 5.600 0 -10,000
2010-09-30 2010-09-28 5.680 10,000 -4,000 0.00% 56,800
2010-09-29 2010-09-27 5.650 14,000 -2,000 0.00% 79,100
2010-09-28 2010-09-24 5.710 16,000 -6,000 0.00% 91,360
2010-09-27 2010-09-22 5.840 22,000 -4,000 0.01% 128,480
2010-09-24 2010-09-21 5.820 26,000 -2,000 0.01% 151,320
2010-09-15 2010-09-13 6.020 28,000 -2,000 0.01% 168,560
2010-09-13 2010-09-09 6.000 30,000 -6,000 0.01% 180,000
2010-09-09 2010-09-07 6.180 36,000 -6,000 0.01% 222,480
2010-09-08 2010-09-06 6.190 42,000 -10,000 0.01% 259,980
2010-09-03 2010-09-01 5.910 52,000 +4,000 0.01% 307,320
2010-09-02 2010-08-31 5.740 48,000 +14,000 0.01% 275,520
2010-08-30 2010-08-26 6.290 34,000 -6,000 0.01% 213,860
2010-08-27 2010-08-25 6.370 40,000 -6,000 0.01% 254,800
2010-08-25 2010-08-23 6.560 46,000 +2,000 0.01% 301,760
2010-08-24 2010-08-20 6.530 44,000 +4,000 0.01% 287,320
2010-08-23 2010-08-19 6.640 40,000 +14,000 0.01% 265,600
2010-08-19 2010-08-17 6.810 26,000 -6,000 0.01% 177,060
2010-08-17 2010-08-13 7.080 32,000 -6,000 0.01% 226,560
2010-08-10 2010-08-06 7.350 38,000 -12,000 0.01% 279,300
2010-08-09 2010-08-05 7.500 50,000 -10,000 0.01% 375,000
2010-08-04 2010-08-02 6.900 60,000 -2,000 0.02% 414,000
2010-08-03 2010-07-30 6.750 62,000 -4,000 0.02% 418,500
2010-08-02 2010-07-29 6.900 66,000 +2,000 0.02% 455,400
2010-07-28 2010-07-26 6.430 64,000 -8,000 0.02% 411,520
2010-07-27 2010-07-23 6.840 72,000 -6,000 0.02% 492,480
2010-07-26 2010-07-22 6.720 78,000 -6,000 0.02% 524,160
2010-07-21 2010-07-19 6.100 84,000 +4,000 0.02% 512,400
2010-07-19 2010-07-15 6.430 80,000 -6,000 0.02% 514,400
2010-07-06 2010-07-02 6.390 86,000 +12,000 0.02% 549,540
2010-06-30 2010-06-28 7.350 74,000 -6,000 0.02% 543,900
2010-06-29 2010-06-25 7.690 80,000 -12,000 0.02% 615,200
2010-06-28 2010-06-24 7.460 92,000 -10,000 0.02% 686,320
2010-06-25 2010-06-23 7.110 102,000 -4,000 0.03% 725,220
2010-06-23 2010-06-21 6.920 106,000 +8,000 0.03% 733,520
2010-06-21 2010-06-17 7.400 98,000 +2,000 0.03% 725,200
2010-06-18 2010-06-15 5.960 96,000 +12,000 0.03% 572,160
2010-06-17 2010-06-14 6.000 84,000 +6,000 0.02% 504,000
2010-06-14 2010-06-10 6.040 78,000 +24,000 0.02% 471,120
2010-06-09 2010-06-07 6.560 54,000 +10,000 0.01% 354,240
2010-06-07 2010-06-03 7.050 44,000 -24,000 0.01% 310,200
2010-06-03 2010-06-01 7.100 68,000 +2,000 0.02% 482,800
2010-05-28 2010-05-26 6.680 66,000 -16,000 0.02% 440,905
2010-05-27 2010-05-25 7.154 82,000 -9,306 0.02% 586,624
2010-05-24 2010-05-19 7.759 91,306 +1,985 0.02% 708,399
2010-05-20 2010-05-18 8.182 89,321 +1,985 0.02% 730,798
2010-05-19 2010-05-17 8.343 87,336 +7,939 0.02% 728,637
2010-05-18 2010-05-14 8.937 79,397 +19,849 0.02% 709,603
2010-05-17 2010-05-13 9.099 59,548 +13,895 0.02% 541,804
2010-05-14 2010-05-12 9.068 45,653 +15,879 0.01% 413,999
2010-05-13 2010-05-11 9.270 29,774 +9,925 0.01% 276,002
2010-05-11 2010-05-07 9.582 19,849 -1,985 0.01% 190,198
2010-05-10 2010-05-06 10.046 21,834 -3,970 0.01% 219,339
2010-05-06 2010-05-04 10.781 25,804 +17,864 0.01% 278,201
2010-05-05 2010-05-03 10.701 7,940 +3,970 0.00% 84,964
2010-05-04 2010-04-30 10.842 3,970 +1,985 0.00% 43,042
2010-05-03 2010-04-29 11.003 1,985 +1,985 0.00% 21,841
2009-12-21 2009-12-17 12.716 0 -3,970
2009-12-14 2009-12-10 13.401 3,970 +3,970 0.00% 53,202
2009-09-03 2009-09-01 6.952 0 -37,713
2009-09-02 2009-08-31 6.932 37,713 -49,623 0.01% 261,437
2009-08-18 2009-08-14 7.003 87,336 +87,336 0.02% 611,598
2009-04-15 2009-04-09 3.523 0 -321,228
2009-04-14 2009-04-08 3.482 321,228 -68,346 0.09% 1,118,600
2009-04-09 2009-04-07 3.585 389,574 -60,536 0.11% 1,396,498
2009-04-08 2009-04-06 3.554 450,110 +450,110 0.12% 1,599,671
2008-12-29 2008-12-22 3.482 0 -41,008
2008-12-08 2008-12-04 3.708 41,008 +41,008 0.01% 152,041
2008-09-30 2008-09-26 3.728 0 -154,268
2008-07-09 2008-07-07 4.138 154,268 -11,716 0.04% 638,322
2008-07-08 2008-07-04 4.168 165,984 -5,858 0.04% 691,900
2008-07-07 2008-07-03 4.199 171,842 -11,717 0.04% 721,599
2008-07-04 2008-07-02 4.199 183,559 -11,716 0.05% 770,801
2008-07-03 2008-06-30 4.199 195,275 +195,275 0.05% 819,998
2007-06-26 2007-06-22 5.649 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top