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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.083 1,664,221 +0 0.32% 138,130
2025-10-13 2025-10-09 0.082 1,664,221 +0 0.32% 136,466
2025-10-10 2025-10-08 0.081 1,664,221 +0 0.32% 134,802
2025-10-09 2025-10-06 0.076 1,664,221 +0 0.32% 126,481
2025-10-08 2025-10-03 0.077 1,664,221 +0 0.32% 128,145
2025-10-06 2025-10-02 0.081 1,664,221 +0 0.32% 134,802
2025-10-03 2025-09-30 0.080 1,664,221 +0 0.32% 133,138
2025-10-02 2025-09-29 0.080 1,664,221 +0 0.32% 133,138
2025-09-30 2025-09-26 0.080 1,664,221 +0 0.32% 133,138
2025-09-29 2025-09-25 0.080 1,664,221 +0 0.32% 133,138
2025-09-26 2025-09-24 0.075 1,664,221 +0 0.32% 124,817
2025-09-25 2025-09-23 0.075 1,664,221 +0 0.32% 124,817
2025-09-24 2025-09-22 0.080 1,664,221 +0 0.32% 133,138
2025-09-23 2025-09-19 0.079 1,664,221 +0 0.32% 131,473
2025-09-22 2025-09-18 0.079 1,664,221 +0 0.32% 131,473
2025-09-19 2025-09-17 0.080 1,664,221 +0 0.32% 133,138
2025-09-18 2025-09-16 0.080 1,664,221 +0 0.32% 133,138
2025-09-17 2025-09-15 0.080 1,664,221 +0 0.32% 133,138
2025-09-16 2025-09-12 0.080 1,664,221 +80,000 0.32% 133,138
2025-09-15 2025-09-11 0.082 1,584,221 -2,000 0.30% 129,906
2025-04-09 2025-04-07 0.060 1,586,221 -1,380,000 0.30% 95,173
2025-04-02 2025-03-31 0.075 2,966,221 +60,000 0.56% 222,467
2025-03-31 2025-03-27 0.079 2,906,221 -60,000 0.55% 229,591
2025-03-27 2025-03-25 0.079 2,966,221 +380,000 0.56% 234,331
2025-03-25 2025-03-21 0.075 2,586,221 +1,000,000 0.49% 193,967
2025-03-18 2025-03-14 0.091 1,586,221 -1,680,000 0.30% 144,346
2025-01-20 2025-01-16 0.062 3,266,221 +80,000 0.62% 202,506
2025-01-17 2025-01-15 0.057 3,186,221 +20,000 0.61% 181,615
2025-01-10 2025-01-08 0.057 3,166,221 +100,000 0.60% 180,475
2025-01-08 2025-01-06 0.063 3,066,221 +1,480,000 0.58% 193,172
2024-12-30 2024-12-24 0.063 1,586,221 -1,750 0.30% 99,932
2024-10-07 2024-10-03 0.073 1,587,971 +360,000 0.30% 115,922
2024-09-02 2024-08-29 0.075 1,227,971 -100,000 0.23% 92,098
2024-08-30 2024-08-28 0.074 1,327,971 +100,000 0.25% 98,270
2024-06-07 2024-06-05 0.076 1,227,971 +120,000 0.23% 93,326
2023-11-20 2023-11-16 0.072 1,107,971 -200 0.21% 79,774
2023-07-12 2023-07-10 0.099 1,108,171 +60,000 0.21% 109,709
2023-04-19 2023-04-17 0.130 1,048,171 -375 0.20% 136,262
2023-02-22 2023-02-20 0.189 1,048,546 -250 0.20% 198,175
2023-01-13 2023-01-11 0.196 1,048,796 -100,000 0.20% 205,564
2023-01-09 2023-01-05 0.188 1,148,796 +100,000 0.22% 215,974
2022-12-05 2022-12-01 0.208 1,048,796 -40,000 0.20% 218,150
2022-11-25 2022-11-23 0.244 1,088,796 +40,000 0.21% 265,666
2022-09-08 2022-09-06 0.310 1,048,796 -160,000 0.20% 325,127
2022-09-06 2022-09-02 0.340 1,208,796 +100,000 0.23% 410,991
2022-09-05 2022-09-01 0.360 1,108,796 +60,000 0.21% 399,167
2022-09-01 2022-08-30 0.330 1,048,796 -400,000 0.20% 346,103
2022-08-31 2022-08-29 0.390 1,448,796 -140,000 0.28% 565,030
2022-08-30 2022-08-26 0.410 1,588,796 +120,000 0.30% 651,406
2022-08-29 2022-08-25 0.385 1,468,796 -80,000 0.28% 565,486
2022-08-26 2022-08-24 0.270 1,548,796 -120,000 0.29% 418,175
2022-08-25 2022-08-23 0.330 1,668,796 +360,000 0.32% 550,703
2022-08-22 2022-08-18 0.111 1,308,796 +40,000 0.25% 145,276
2022-08-09 2022-08-05 0.102 1,268,796 +80,000 0.24% 129,417
2022-08-04 2022-08-02 0.110 1,188,796 +20,000 0.23% 130,768
2022-07-26 2022-07-22 0.156 1,168,796 -500 0.22% 182,332
2022-06-30 2022-06-28 0.190 1,169,296 -1,000,000 0.22% 222,166
2022-06-29 2022-06-27 0.171 2,169,296 +1,000,000 0.41% 370,950
2022-06-28 2022-06-24 0.175 1,169,296 -740,000 0.22% 204,627
2022-06-27 2022-06-23 0.207 1,909,296 +400,000 0.36% 395,224
2022-06-24 2022-06-22 0.285 1,509,296 +634,500 0.29% 430,149
2022-06-23 2022-06-21 0.225 874,796 -100,000 0.17% 196,829
2022-04-14 2022-04-12 0.145 974,796 -66,725 0.19% 141,345
2022-03-29 2022-03-25 0.104 1,041,521 -120,000 0.20% 108,318
2022-03-18 2022-03-16 0.115 1,161,521 -160,000 0.22% 133,575
2022-03-17 2022-03-15 0.110 1,321,521 -20,000 0.25% 145,367
2022-02-22 2022-02-18 0.139 1,341,521 +40,000 0.25% 186,471
2022-01-20 2022-01-18 0.150 1,301,521 -180,000 0.25% 195,228
2022-01-11 2022-01-07 0.148 1,481,521 -50 0.28% 219,265
2022-01-07 2022-01-05 0.146 1,481,571 -60,000 0.28% 216,309
2021-12-29 2021-12-24 0.115 1,541,571 -5,000 0.29% 177,281
2021-10-22 2021-10-20 0.145 1,546,571 -180,000 0.29% 224,253
2021-09-30 2021-09-28 0.114 1,726,571 -1,000 0.33% 196,829
2021-08-11 2021-08-09 0.135 1,727,571 -125 0.33% 233,222
2021-05-17 2021-05-13 0.180 1,727,696 -20,000 0.33% 310,985
2021-05-05 2021-05-03 0.140 1,747,696 -200,000 0.33% 244,677
2021-03-10 2021-03-08 0.155 1,947,696 -280,000 0.37% 301,893
2021-02-25 2021-02-23 0.162 2,227,696 -720,000 0.42% 360,887
2021-02-24 2021-02-22 0.170 2,947,696 +560,000 0.56% 501,108
2021-02-23 2021-02-19 0.152 2,387,696 +400,000 0.45% 362,930
2021-02-16 2021-02-09 0.120 1,987,696 -10,000 0.38% 238,524
2021-02-08 2021-02-04 0.121 1,997,696 +360,000 0.38% 241,721
2021-02-04 2021-02-02 0.122 1,637,696 +240,000 0.31% 199,799
2021-01-27 2021-01-25 0.114 1,397,696 +180,000 0.27% 159,337
2021-01-14 2021-01-12 0.132 1,217,696 +60,000 0.23% 160,736
2021-01-13 2021-01-11 0.129 1,157,696 +60,000 0.22% 149,343
2020-12-23 2020-12-21 0.130 1,097,696 -5,000 0.21% 142,700
2020-12-15 2020-12-11 0.130 1,102,696 +80,000 0.21% 143,350
2020-11-26 2020-11-24 0.138 1,022,696 +60,000 0.19% 141,132
2020-11-19 2020-11-17 0.146 962,696 +60,000 0.18% 140,554
2020-11-10 2020-11-06 0.148 902,696 -1,000 0.17% 133,599
2020-10-30 2020-10-28 0.160 903,696 +240,000 0.17% 144,591
2020-08-11 2020-08-07 0.220 663,696 -5,500 0.13% 146,013
2020-08-10 2020-08-06 0.220 669,196 -54,000 0.13% 147,223
2020-07-23 2020-07-21 0.220 723,196 -6,500 0.14% 159,103
2020-06-10 2020-06-08 0.220 729,696 -83,500 0.14% 160,533
2020-06-09 2020-06-05 0.240 813,196 -2,000 0.15% 195,167
2020-05-08 2020-05-06 0.400 815,196 +83,500 0.19% 326,078
2020-04-27 2020-04-23 0.440 731,696 -199,500 0.17% 321,946
2020-04-24 2020-04-22 0.440 931,196 -55,500 0.21% 409,726
2020-04-16 2020-04-14 0.460 986,696 +250,000 0.22% 453,880
2020-03-03 2020-02-28 0.520 736,696 +10,000 0.17% 383,082
2020-01-20 2020-01-16 0.580 726,696 -61,000 0.17% 421,484
2020-01-17 2020-01-15 0.600 787,696 -107,000 0.18% 472,618
2020-01-10 2020-01-08 0.500 894,696 -250 0.20% 447,348
2019-12-20 2019-12-18 0.500 894,946 -400 0.20% 447,473
2019-11-12 2019-11-08 0.620 895,346 +100,000 0.20% 555,115
2019-11-11 2019-11-07 0.680 795,346 -6,000 0.18% 540,835
2019-11-04 2019-10-31 0.620 801,346 -5,000 0.18% 496,835
2019-11-01 2019-10-30 0.580 806,346 +5,000 0.18% 467,681
2019-10-25 2019-10-23 0.500 801,346 -5,000 0.18% 400,673
2019-10-22 2019-10-18 0.460 806,346 -20,000 0.18% 370,919
2019-10-21 2019-10-17 0.460 826,346 +2,500 0.19% 380,119
2019-10-18 2019-10-16 0.480 823,846 +17,500 0.19% 395,446
2019-10-15 2019-10-11 0.380 806,346 +5,000 0.18% 306,411
2019-10-14 2019-10-10 0.400 801,346 -5,000 0.18% 320,538
2019-10-11 2019-10-09 0.420 806,346 -650 0.18% 338,665
2019-10-09 2019-10-04 0.440 806,996 +65,000 0.18% 355,078
2019-10-04 2019-10-02 0.400 741,996 +50,000 0.17% 296,798
2019-09-30 2019-09-26 0.400 691,996 -7,500 0.16% 276,798
2019-09-27 2019-09-25 0.400 699,496 +2,500 0.16% 279,798
2019-09-20 2019-09-18 0.380 696,996 +5,000 0.16% 264,858
2019-09-13 2019-09-11 0.400 691,996 -500 0.16% 276,798
2019-09-06 2019-09-04 0.400 692,496 -50,000 0.16% 276,998
2019-08-27 2019-08-23 0.400 742,496 +55,000 0.17% 296,998
2019-08-23 2019-08-21 0.400 687,496 +70,000 0.16% 274,998
2019-07-26 2019-07-24 0.700 617,496 -4,500 0.14% 432,247
2019-07-22 2019-07-18 0.660 621,996 -60,000 0.14% 410,517
2019-07-04 2019-07-02 0.700 681,996 -2,500 0.16% 477,397
2019-06-26 2019-06-24 0.700 684,496 +2,500 0.16% 479,147
2019-06-24 2019-06-20 0.700 681,996 -3,000 0.16% 477,397
2019-06-20 2019-06-18 0.720 684,996 +3,000 0.16% 493,197
2019-06-13 2019-06-11 0.740 681,996 -2,000 0.16% 504,677
2019-06-06 2019-06-04 0.700 683,996 -1,075 0.16% 478,797
2019-06-04 2019-05-31 0.700 685,071 -4,000 0.16% 479,550
2019-05-31 2019-05-29 0.700 689,071 +4,000 0.16% 482,350
2019-05-30 2019-05-28 0.680 685,071 +1,000 0.16% 465,848
2019-05-28 2019-05-24 0.740 684,071 +25,000 0.16% 506,213
2019-05-27 2019-05-23 0.700 659,071 -3,500 0.15% 461,350
2019-05-23 2019-05-21 0.760 662,571 +3,500 0.15% 503,554
2019-05-22 2019-05-20 0.700 659,071 -3,000 0.15% 461,350
2019-05-20 2019-05-16 0.760 662,071 +3,000 0.15% 503,174
2019-05-16 2019-05-14 0.780 659,071 -3,000 0.15% 514,075
2019-05-07 2019-05-03 0.840 662,071 +3,000 0.15% 556,140
2019-05-03 2019-04-30 0.840 659,071 +15,000 0.15% 553,620
2019-05-02 2019-04-29 0.860 644,071 +4,500 0.15% 553,901
2019-04-30 2019-04-26 0.800 639,571 +93,500 0.15% 511,657
2019-04-29 2019-04-25 0.760 546,071 -25,000 0.12% 415,014
2019-04-26 2019-04-24 0.800 571,071 +25,000 0.13% 456,857
2019-04-04 2019-04-02 0.800 546,071 +20,000 0.12% 436,857
2019-04-01 2019-03-28 0.860 526,071 -3,000 0.12% 452,421
2019-03-28 2019-03-26 0.920 529,071 +3,000 0.12% 486,745
2019-03-25 2019-03-21 0.900 526,071 +27,500 0.12% 473,464
2019-03-22 2019-03-20 0.940 498,571 -3,000 0.11% 468,657
2019-03-21 2019-03-19 0.920 501,571 +3,000 0.11% 461,445
2019-03-20 2019-03-18 0.920 498,571 +22,500 0.11% 458,685
2019-03-19 2019-03-15 0.900 476,071 -78,000 0.11% 428,464
2019-03-18 2019-03-14 1.000 554,071 +63,000 0.13% 554,071
2019-03-15 2019-03-13 1.020 491,071 -50,000 0.11% 500,892
2019-03-14 2019-03-12 0.980 541,071 -3,000 0.12% 530,250
2019-03-13 2019-03-11 1.020 544,071 +23,000 0.12% 554,952
2019-03-12 2019-03-08 0.960 521,071 -2,500 0.12% 500,228
2019-03-11 2019-03-07 0.980 523,571 +2,500 0.12% 513,100
2019-03-08 2019-03-06 0.980 521,071 +50,000 0.12% 510,650
2019-02-27 2019-02-25 1.060 471,071 -50 0.11% 499,335
2019-02-26 2019-02-22 1.020 471,121 -120,000 0.11% 480,543
2019-02-22 2019-02-20 1.040 591,121 -15,000 0.13% 614,766
2019-02-21 2019-02-19 1.000 606,121 -80,500 0.14% 606,121
2019-02-20 2019-02-18 0.960 686,621 +5,000 0.16% 659,156
2019-02-15 2019-02-13 0.940 681,621 +15,000 0.16% 640,724
2019-02-14 2019-02-12 0.960 666,621 +15,000 0.15% 639,956
2019-02-12 2019-02-08 1.020 651,621 +25,000 0.15% 664,653
2019-02-08 2019-01-31 0.900 626,621 +25,500 0.14% 563,959
2019-01-29 2019-01-25 0.900 601,121 -3,500 0.14% 541,009
2019-01-24 2019-01-22 0.960 604,621 +49,500 0.14% 580,436
2019-01-22 2019-01-18 0.980 555,121 -2,000 0.13% 544,019
2019-01-14 2019-01-10 1.160 557,121 -2,000 0.13% 646,260
2019-01-11 2019-01-09 1.120 559,121 -3,000 0.13% 626,216
2019-01-10 2019-01-08 1.040 562,121 +72,000 0.13% 584,606
2019-01-09 2019-01-07 1.000 490,121 -7,000 0.11% 490,121
2019-01-08 2019-01-04 1.000 497,121 -11,500 0.14% 497,121
2019-01-07 2019-01-03 0.780 508,621 -3,000 0.14% 396,724
2019-01-03 2018-12-31 0.840 511,621 +2,000 0.14% 429,762
2019-01-02 2018-12-27 0.860 509,621 -34,500 0.14% 438,274
2018-12-28 2018-12-24 1.020 544,121 +7,000 0.15% 555,003
2018-12-27 2018-12-20 1.060 537,121 -20,000 0.15% 569,348
2018-12-21 2018-12-19 1.740 557,121 -6,000 0.15% 969,391
2018-12-20 2018-12-18 1.100 563,121 +10,500 0.15% 619,433
2018-12-19 2018-12-17 0.800 552,621 +2,000 0.15% 442,097
2018-12-18 2018-12-14 0.780 550,621 +3,500 0.15% 429,484
2018-12-11 2018-12-07 0.740 547,121 +15,000 0.15% 404,870
2018-12-07 2018-12-05 0.780 532,121 -90,000 0.15% 415,054
2018-12-05 2018-12-03 0.840 622,121 -5,000 0.17% 522,582
2018-12-04 2018-11-30 0.880 627,121 -1,600 0.17% 551,866
2018-12-03 2018-11-29 0.880 628,721 +2,500 0.17% 553,274
2018-11-30 2018-11-28 0.960 626,221 +8,000 0.17% 601,172
2018-11-14 2018-11-12 1.200 618,221 -26 0.17% 741,865
2018-10-12 2018-10-10 1.220 618,247 -5,000 0.17% 754,261
2018-10-09 2018-10-05 1.220 623,247 +5,500 0.17% 760,361
2018-10-04 2018-10-02 1.280 617,747 -6,500 0.17% 790,716
2018-09-21 2018-09-19 1.460 624,247 +6,500 0.17% 911,401
2018-09-20 2018-09-18 1.440 617,747 +6,000 0.17% 889,556
2018-09-19 2018-09-17 1.460 611,747 +2,000 0.17% 893,151
2018-09-18 2018-09-14 1.540 609,747 -19,000 0.17% 939,010
2018-09-17 2018-09-13 1.600 628,747 -80,000 0.17% 1,005,995
2018-09-14 2018-09-12 1.380 708,747 -2,500 0.19% 978,071
2018-09-05 2018-09-03 1.320 711,247 -5,000 0.19% 938,846
2018-09-03 2018-08-30 1.400 716,247 +20,000 0.20% 1,002,746
2018-08-31 2018-08-29 1.440 696,247 +5,000 0.19% 1,002,596
2018-08-30 2018-08-28 1.480 691,247 +15,000 0.19% 1,023,046
2018-08-29 2018-08-27 1.420 676,247 -9,500 0.18% 960,271
2018-08-22 2018-08-20 1.220 685,747 -15,000 0.19% 836,611
2018-08-20 2018-08-16 1.280 700,747 +29,000 0.19% 896,956
2018-08-17 2018-08-15 1.420 671,747 +19,500 0.18% 953,881
2018-08-16 2018-08-14 1.500 652,247 -20,000 0.18% 978,370
2018-08-15 2018-08-13 1.260 672,247 +15,000 0.18% 847,031
2018-08-14 2018-08-10 1.420 657,247 -15,000 0.18% 933,291
2018-08-10 2018-08-08 1.420 672,247 +90,000 0.18% 954,591
2018-08-09 2018-08-07 1.380 582,247 -10,000 0.16% 803,501
2018-08-07 2018-08-03 1.660 592,247 +72,500 0.16% 983,130
2018-08-06 2018-08-02 1.900 519,747 +26,000 0.14% 987,519
2018-08-03 2018-08-01 2.220 493,747 +3,000 0.14% 1,096,118
2018-08-02 2018-07-31 2.380 490,747 +31,000 0.13% 1,167,978
2018-07-31 2018-07-27 2.400 459,747 -500 0.13% 1,103,393
2018-07-27 2018-07-25 2.400 460,247 +5,500 0.13% 1,104,593
2018-07-17 2018-07-13 3.080 454,747 -50,000 0.12% 1,400,621
2018-07-10 2018-07-06 2.420 504,747 +106,500 0.14% 1,221,488
2018-07-09 2018-07-05 2.600 398,247 -2,000 0.11% 1,035,442
2018-07-06 2018-07-04 3.060 400,247 -5,000 0.11% 1,224,756
2018-07-05 2018-07-03 3.240 405,247 -5,000 0.11% 1,313,000
2018-07-04 2018-06-29 3.440 410,247 -4,000 0.11% 1,411,250
2018-07-03 2018-06-28 3.600 414,247 +21,500 0.11% 1,491,289
2018-06-29 2018-06-27 3.720 392,747 +10,000 0.11% 1,461,019
2018-06-28 2018-06-26 3.860 382,747 +50,000 0.10% 1,477,403
2018-06-26 2018-06-22 4.800 332,747 +41,500 0.09% 1,597,186
2018-06-22 2018-06-20 5.400 291,247 +10,000 0.08% 1,572,734
2018-06-21 2018-06-19 5.500 281,247 +25,000 0.08% 1,546,858
2018-06-14 2018-06-12 5.800 256,247 +3,500 0.07% 1,486,233
2018-06-13 2018-06-11 6.100 252,747 +8,000 0.07% 1,541,757
2018-06-12 2018-06-08 6.200 244,747 -6,500 0.07% 1,517,431
2018-06-06 2018-06-04 7.000 251,247 -35,000 0.07% 1,758,729
2018-05-31 2018-05-29 6.000 286,247 +1,500 0.08% 1,717,482
2018-05-30 2018-05-28 5.600 284,747 +25,000 0.08% 1,594,583
2018-05-29 2018-05-25 5.600 259,747 -2,500 0.07% 1,454,583
2018-05-28 2018-05-24 5.600 262,247 +4,990 0.07% 1,468,583
2018-05-24 2018-05-21 5.700 257,257 +10,000 0.07% 1,466,365
2018-05-23 2018-05-18 5.600 247,257 +2,500 0.07% 1,384,639
2018-05-14 2018-05-10 6.200 244,757 +7,500 0.07% 1,517,493
2018-04-24 2018-04-20 6.600 237,257 -1,000 0.06% 1,565,896
2018-04-20 2018-04-18 6.700 238,257 -2,000 0.07% 1,596,322
2018-04-16 2018-04-12 7.000 240,257 +5,000 0.07% 1,681,799
2018-04-09 2018-04-04 7.200 235,257 -5,000 0.06% 1,693,850
2018-04-03 2018-03-28 7.200 240,257 +1,500 0.07% 1,729,850
2018-03-29 2018-03-27 7.400 238,757 -140,025 0.07% 1,766,802
2018-03-27 2018-03-23 7.500 378,782 -12,500 0.10% 2,840,865
2018-03-23 2018-03-21 7.900 391,282 +5,000 0.11% 3,091,128
2018-03-21 2018-03-19 7.900 386,282 -109,500 0.11% 3,051,628
2018-03-20 2018-03-16 8.400 495,782 -31,500 0.14% 4,164,569
2018-03-13 2018-03-09 8.700 527,282 +2,000 0.14% 4,587,353
2018-03-12 2018-03-08 8.600 525,282 -150 0.14% 4,517,425
2018-03-09 2018-03-07 8.500 525,432 -18,500 0.14% 4,466,172
2018-03-06 2018-03-02 8.100 543,932 +4,500 0.15% 4,405,849
2018-03-01 2018-02-27 8.100 539,432 +2,500 0.15% 4,369,399
2018-02-28 2018-02-26 8.100 536,932 -2,000 0.15% 4,349,149
2018-02-26 2018-02-22 8.400 538,932 -5,000 0.15% 4,527,029
2018-02-22 2018-02-20 8.400 543,932 -4,000 0.15% 4,569,029
2018-02-12 2018-02-08 7.000 547,932 +11,500 0.15% 3,835,524
2018-02-06 2018-02-02 8.000 536,432 +20,000 0.15% 4,291,456
2018-02-01 2018-01-30 7.900 516,432 +15,000 0.14% 4,079,813
2018-01-31 2018-01-29 8.000 501,432 -3,500 0.14% 4,011,456
2018-01-30 2018-01-26 8.100 504,932 +28,500 0.14% 4,089,949
2018-01-29 2018-01-25 8.500 476,432 -5,000 0.13% 4,049,672
2018-01-26 2018-01-24 8.400 481,432 -7,000 0.13% 4,044,029
2018-01-25 2018-01-23 9.000 488,432 -1,500 0.13% 4,395,888
2018-01-24 2018-01-22 9.000 489,932 +10,000 0.13% 4,409,388
2018-01-23 2018-01-19 9.600 479,932 -27,000 0.13% 4,607,347
2018-01-22 2018-01-18 9.400 506,932 -5,000 0.14% 4,765,161
2018-01-19 2018-01-17 9.400 511,932 +4,000 0.14% 4,812,161
2018-01-18 2018-01-16 9.500 507,932 +5,000 0.14% 4,825,354
2018-01-17 2018-01-15 9.600 502,932 -2,500 0.14% 4,828,147
2018-01-16 2018-01-12 9.600 505,432 +2,500 0.14% 4,852,147
2018-01-15 2018-01-11 9.800 502,932 -8,500 0.14% 4,928,734
2018-01-11 2018-01-09 9.200 511,432 +6,000 0.14% 4,705,174
2018-01-10 2018-01-08 10.000 505,432 +2,500 0.14% 5,054,320
2018-01-09 2018-01-05 9.600 502,932 +1,000 0.14% 4,828,147
2018-01-08 2018-01-04 10.000 501,932 -10,500 0.14% 5,019,320
2018-01-05 2018-01-03 8.900 512,432 +1,500 0.14% 4,560,645
2018-01-04 2018-01-02 8.600 510,932 -25,000 0.14% 4,394,015
2018-01-03 2017-12-29 7.700 535,932 -45,000 0.15% 4,126,676
2018-01-02 2017-12-28 7.600 580,932 +20,000 0.16% 4,415,083
2017-12-29 2017-12-27 8.800 560,932 +11,000 0.15% 4,936,202
2017-12-28 2017-12-22 8.400 549,932 +5,500 0.15% 4,619,429
2017-12-27 2017-12-21 8.000 544,432 +73,000 0.15% 4,355,456
2017-12-22 2017-12-20 7.800 471,432 +30,000 0.13% 3,677,170
2017-12-21 2017-12-19 7.800 441,432 +8,000 0.12% 3,443,170
2017-12-20 2017-12-18 8.000 433,432 +4,500 0.12% 3,467,456
2017-12-19 2017-12-15 8.000 428,932 -2,500 0.12% 3,431,456
2017-12-18 2017-12-14 7.400 431,432 +90,000 0.12% 3,192,597
2017-12-15 2017-12-13 6.800 341,432 +40,000 0.09% 2,321,738
2017-12-14 2017-12-12 7.000 301,432 -5,500 0.08% 2,110,024
2017-12-11 2017-12-07 6.800 306,932 -50 0.08% 2,087,138
2017-12-07 2017-12-05 6.700 306,982 -50 0.08% 2,056,779
2017-12-06 2017-12-04 6.800 307,032 -2,500 0.08% 2,087,818
2017-12-04 2017-11-30 6.700 309,532 +2,000 0.08% 2,073,864
2017-11-23 2017-11-21 7.100 307,532 +5,000 0.08% 2,183,477
2017-11-16 2017-11-14 6.800 302,532 -4,020 0.08% 2,057,218
2017-11-14 2017-11-10 6.800 306,552 -500 0.08% 2,084,554
2017-11-08 2017-11-06 7.000 307,052 -1,000 0.08% 2,149,364
2017-11-03 2017-11-01 7.600 308,052 -5,650 0.08% 2,341,195
2017-11-02 2017-10-31 7.100 313,702 +2,500 0.09% 2,227,284
2017-11-01 2017-10-30 7.500 311,202 +6,000 0.09% 2,334,015
2017-10-31 2017-10-27 7.400 305,202 -5,850 0.08% 2,258,495
2017-10-30 2017-10-26 7.200 311,052 -76,100 0.09% 2,239,574
2017-10-27 2017-10-25 7.200 387,152 -24,950 0.11% 2,787,494
2017-10-26 2017-10-24 6.900 412,102 -18,000 0.11% 2,843,504
2017-10-25 2017-10-23 6.600 430,102 -10,500 0.12% 2,838,673
2017-10-24 2017-10-20 6.400 440,602 -4,500 0.12% 2,819,853
2017-10-23 2017-10-19 6.200 445,102 -11,500 0.12% 2,759,632
2017-10-19 2017-10-17 5.700 456,602 -5,000 0.13% 2,602,631
2017-10-18 2017-10-16 5.200 461,602 +2,847 0.13% 2,400,330
2017-10-17 2017-10-13 4.820 458,755 +36,000 0.13% 2,211,199
2017-10-13 2017-10-11 4.800 422,755 +5,000 0.12% 2,029,224
2017-10-10 2017-10-06 4.960 417,755 -5,000 0.11% 2,072,065
2017-10-09 2017-10-04 4.980 422,755 -100 0.12% 2,105,320
2017-10-03 2017-09-28 4.980 422,855 +6,000 0.12% 2,105,818
2017-09-28 2017-09-26 4.980 416,855 -1,500 0.11% 2,075,938
2017-09-27 2017-09-25 5.000 418,355 -500 0.11% 2,091,775
2017-09-22 2017-09-20 5.100 418,855 +4,000 0.11% 2,136,160
2017-09-20 2017-09-18 5.300 414,855 +2,500 0.11% 2,198,731
2017-09-15 2017-09-13 5.300 412,355 +59,000 0.11% 2,185,481
2017-09-12 2017-09-08 5.300 353,355 +2,500 0.10% 1,872,781
2017-09-07 2017-09-05 5.200 350,855 -1,000 0.10% 1,824,446
2017-09-06 2017-09-04 5.300 351,855 -825 0.10% 1,864,831
2017-08-31 2017-08-29 5.100 352,680 -750 0.10% 1,798,668
2017-08-30 2017-08-28 5.200 353,430 -500 0.10% 1,837,836
2017-08-22 2017-08-18 5.200 353,930 -2 0.10% 1,840,436
2017-08-08 2017-08-04 5.600 353,932 +1,825 0.10% 1,982,019
2017-08-02 2017-07-31 5.600 352,107 -20,000 0.10% 1,971,799
2017-07-31 2017-07-27 5.800 372,107 +15,000 0.10% 2,158,221
2017-07-27 2017-07-25 6.000 357,107 -28,000 0.10% 2,142,642
2017-07-21 2017-07-19 5.600 385,107 -1,400 0.11% 2,156,599
2017-07-20 2017-07-18 5.600 386,507 -75,000 0.11% 2,164,439
2017-07-18 2017-07-14 5.600 461,507 -800 0.13% 2,584,439
2017-07-13 2017-07-11 5.800 462,307 -75,000 0.13% 2,681,381
2017-07-11 2017-07-07 5.800 537,307 -6,700 0.15% 3,116,381
2017-07-07 2017-07-05 5.800 544,007 -50 0.15% 3,155,241
2017-07-06 2017-07-04 5.800 544,057 -11,750 0.15% 3,155,531
2017-07-05 2017-07-03 5.800 555,807 +6,075 0.15% 3,223,681
2017-07-04 2017-06-30 6.000 549,732 -1,500 0.15% 3,298,392
2017-07-03 2017-06-29 6.200 551,232 -1,100 0.15% 3,417,638
2017-06-30 2017-06-28 6.200 552,332 +3,000 0.15% 3,424,458
2017-06-29 2017-06-27 6.400 549,332 +4,825 0.15% 3,515,725
2017-06-21 2017-06-19 6.400 544,507 -20,750 0.15% 3,484,845
2017-06-16 2017-06-14 6.400 565,257 +24,500 0.15% 3,617,645
2017-06-15 2017-06-13 6.400 540,757 -24,000 0.15% 3,460,845
2017-06-13 2017-06-09 6.600 564,757 +500 0.15% 3,727,396
2017-06-12 2017-06-08 6.600 564,257 -500 0.15% 3,724,096
2017-06-02 2017-05-31 7.000 564,757 +21,250 0.15% 3,953,299
2017-05-31 2017-05-26 7.200 543,507 -5,000 0.15% 3,913,250
2017-05-29 2017-05-25 7.200 548,507 -250 0.15% 3,949,250
2017-05-26 2017-05-24 7.000 548,757 -10,600 0.15% 3,841,299
2017-05-25 2017-05-23 7.000 559,357 -9,250 0.15% 3,915,499
2017-05-24 2017-05-22 6.800 568,607 -825 0.16% 3,866,528
2017-05-23 2017-05-19 6.800 569,432 +5,750 0.16% 3,872,138
2017-05-22 2017-05-18 6.800 563,682 -3,500 0.15% 3,833,038
2017-05-19 2017-05-17 6.800 567,182 -16,300 0.16% 3,856,838
2017-05-18 2017-05-16 6.600 583,482 +9,625 0.16% 3,850,981
2017-05-17 2017-05-15 6.600 573,857 -5,425 0.16% 3,787,456
2017-05-16 2017-05-12 6.600 579,282 -30,400 0.16% 3,823,261
2017-05-15 2017-05-11 6.400 609,682 -500 0.17% 3,901,965
2017-05-12 2017-05-10 6.400 610,182 -12,100 0.17% 3,905,165
2017-05-11 2017-05-09 6.200 622,282 -425 0.17% 3,858,148
2017-05-08 2017-05-04 6.600 622,707 +10,000 0.17% 4,109,866
2017-05-05 2017-05-02 6.600 612,707 -20,000 0.17% 4,043,866
2017-05-02 2017-04-27 6.600 632,707 +1,575 0.17% 4,175,866
2017-04-28 2017-04-26 6.600 631,132 +31,000 0.17% 4,165,471
2017-04-27 2017-04-25 6.600 600,132 -250 0.16% 3,960,871
2017-04-26 2017-04-24 6.600 600,382 -10,000 0.16% 3,962,521
2017-04-24 2017-04-20 6.600 610,382 +150,000 0.17% 4,028,521
2017-04-21 2017-04-19 6.600 460,382 +10,000 0.13% 3,038,521
2017-04-18 2017-04-12 6.400 450,382 -20,000 0.12% 2,882,445
2017-04-11 2017-04-07 6.400 470,382 +38,100 0.13% 3,010,445
2017-04-10 2017-04-06 6.600 432,282 +9,525 0.12% 2,853,061
2017-04-06 2017-04-03 6.600 422,757 -25,000 0.12% 2,790,196
2017-04-05 2017-03-31 6.600 447,757 +10,000 0.12% 2,955,196
2017-04-03 2017-03-30 6.600 437,757 -25,000 0.12% 2,889,196
2017-03-31 2017-03-29 6.600 462,757 -40,000 0.13% 3,054,196
2017-03-30 2017-03-28 6.600 502,757 -15,000 0.14% 3,318,196
2017-03-29 2017-03-27 6.600 517,757 +15,000 0.14% 3,417,196
2017-03-28 2017-03-24 6.600 502,757 +2,000 0.14% 3,318,196
2017-03-27 2017-03-23 6.600 500,757 +2,300 0.14% 3,304,996
2017-03-24 2017-03-22 6.600 498,457 +17,850 0.14% 3,289,816
2017-03-23 2017-03-21 6.600 480,607 +4,000 0.13% 3,172,006
2017-03-22 2017-03-20 6.600 476,607 +9,000 0.13% 3,145,606
2017-03-21 2017-03-17 6.400 467,607 -5,000 0.13% 2,992,685
2017-03-20 2017-03-16 6.400 472,607 +500 0.13% 3,024,685
2017-03-17 2017-03-15 6.200 472,107 +15,005 0.13% 2,927,063
2017-03-15 2017-03-13 6.000 457,102 +10,000 0.13% 2,742,612
2017-03-14 2017-03-10 5.600 447,102 -4,600 0.12% 2,503,771
2017-03-13 2017-03-09 5.600 451,702 -13,000 0.12% 2,529,531
2017-03-10 2017-03-08 6.000 464,702 -16,500 0.13% 2,788,212
2017-03-09 2017-03-07 6.400 481,202 +5,000 0.13% 3,079,693
2017-03-07 2017-03-03 6.600 476,202 -5,000 0.13% 3,142,933
2017-03-03 2017-03-01 6.600 481,202 -4,000 0.13% 3,175,933
2017-03-02 2017-02-28 6.600 485,202 +7,500 0.13% 3,202,333
2017-03-01 2017-02-27 6.600 477,702 +5,000 0.13% 3,152,833
2017-02-28 2017-02-24 6.600 472,702 -5,000 0.13% 3,119,833
2017-02-27 2017-02-23 6.800 477,702 -1,500 0.13% 3,248,374
2017-02-24 2017-02-22 6.600 479,202 -2,500 0.13% 3,162,733
2017-02-23 2017-02-21 6.800 481,702 -67,500 0.13% 3,275,574
2017-02-22 2017-02-20 7.000 549,202 -9,675 0.15% 3,844,414
2017-02-21 2017-02-17 6.600 558,877 +4,700 0.15% 3,688,588
2017-02-20 2017-02-16 6.400 554,177 -1,500 0.15% 3,546,733
2017-02-17 2017-02-15 6.200 555,677 -1,825 0.15% 3,445,197
2017-02-16 2017-02-14 6.000 557,502 +2,500 0.15% 3,345,012
2017-02-15 2017-02-13 5.600 555,002 +2,200 0.15% 3,108,011
2017-02-14 2017-02-10 5.400 552,802 -15,000 0.15% 2,985,131
2017-02-13 2017-02-09 5.400 567,802 -40,000 0.16% 3,066,131
2017-02-10 2017-02-08 5.400 607,802 -22,250 0.17% 3,282,131
2017-02-09 2017-02-07 5.200 630,052 -15,000 0.17% 3,276,270
2017-02-08 2017-02-06 5.200 645,052 +36,000 0.18% 3,354,270
2017-02-07 2017-02-03 5.000 609,052 -30,150 0.17% 3,045,260
2017-02-06 2017-02-02 5.000 639,202 +750 0.18% 3,196,010
2017-02-02 2017-01-27 5.000 638,452 +6,350 0.17% 3,192,260
2017-02-01 2017-01-25 4.800 632,102 +55,000 0.17% 3,034,090
2017-01-25 2017-01-23 4.600 577,102 -5,000 0.16% 2,654,669
2017-01-24 2017-01-20 4.600 582,102 -8,100 0.16% 2,677,669
2017-01-23 2017-01-19 4.600 590,202 -14,700 0.16% 2,714,929
2017-01-19 2017-01-17 4.400 604,902 +25,000 0.17% 2,661,569
2017-01-18 2017-01-16 4.600 579,902 +18,425 0.16% 2,667,549
2017-01-17 2017-01-13 4.200 561,477 -27,500 0.15% 2,358,203
2017-01-12 2017-01-10 4.200 588,977 -5,000 0.16% 2,473,703
2017-01-10 2017-01-06 4.200 593,977 +4,700 0.16% 2,494,703
2017-01-05 2017-01-03 4.000 589,277 +1,500 0.16% 2,357,108
2017-01-03 2016-12-29 4.200 587,777 -71,850 0.16% 2,468,663
2016-12-30 2016-12-28 4.000 659,627 -2,000 0.18% 2,638,508
2016-12-29 2016-12-23 4.000 661,627 +1,500 0.23% 2,646,508
2016-12-22 2016-12-20 4.000 660,127 -1,400 0.23% 2,640,508
2016-12-20 2016-12-16 4.000 661,527 -1,250 0.23% 2,646,108
2016-12-19 2016-12-15 3.800 662,777 -250 0.23% 2,518,553
2016-12-16 2016-12-14 3.800 663,027 -1,625 0.23% 2,519,503
2016-12-15 2016-12-13 3.600 664,652 -1,000 0.23% 2,392,747
2016-12-09 2016-12-07 3.600 665,652 +9,500 0.23% 2,396,347
2016-12-07 2016-12-05 3.800 656,152 +40,500 0.22% 2,493,378
2016-12-01 2016-11-29 3.800 615,652 -66,000 0.21% 2,339,478
2016-11-30 2016-11-28 4.000 681,652 -2,750 0.23% 2,726,608
2016-11-29 2016-11-25 4.000 684,402 +4,750 0.23% 2,737,608
2016-11-24 2016-11-22 3.800 679,652 +2,250 0.23% 2,582,678
2016-11-21 2016-11-17 4.000 677,402 +150 0.23% 2,709,608
2016-11-18 2016-11-16 4.000 677,252 -18,150 0.23% 2,709,008
2016-11-16 2016-11-14 4.000 695,402 +500 0.24% 2,781,608
2016-11-15 2016-11-11 3.800 694,902 -9,000 0.24% 2,640,628
2016-11-11 2016-11-09 3.800 703,902 +500 0.24% 2,674,828
2016-11-09 2016-11-07 3.800 703,402 +2,500 0.24% 2,672,928
2016-11-08 2016-11-04 4.000 700,902 +5,000 0.24% 2,803,608
2016-11-04 2016-11-02 3.800 695,902 +1,000 0.24% 2,644,428
2016-11-03 2016-11-01 4.000 694,902 +10,000 0.24% 2,779,608
2016-11-02 2016-10-31 4.000 684,902 -13,500 0.23% 2,739,608
2016-10-27 2016-10-25 4.200 698,402 -300 0.24% 2,933,288
2016-10-26 2016-10-24 4.200 698,702 -1,250 0.24% 2,934,548
2016-10-25 2016-10-20 4.200 699,952 +850 0.24% 2,939,798
2016-10-24 2016-10-19 4.400 699,102 +32,750 0.24% 3,076,049
2016-10-20 2016-10-18 4.400 666,352 +31,850 0.23% 2,931,949
2016-10-19 2016-10-17 4.600 634,502 +7,925 0.22% 2,918,709
2016-10-18 2016-10-14 4.600 626,577 +8,750 0.21% 2,882,254
2016-10-17 2016-10-13 4.800 617,827 -25,000 0.21% 2,965,570
2016-10-14 2016-10-12 5.000 642,827 +14,250 0.22% 3,214,135
2016-10-13 2016-10-11 5.000 628,577 -11,850 0.21% 3,142,885
2016-10-11 2016-10-06 4.800 640,427 -29,975 0.22% 3,074,050
2016-10-07 2016-10-05 4.800 670,402 +8,500 0.23% 3,217,930
2016-10-06 2016-10-04 4.200 661,902 -31,000 0.23% 2,779,988
2016-10-05 2016-10-03 4.000 692,902 +11,100 0.24% 2,771,608
2016-10-04 2016-09-30 4.000 681,802 -3,225 0.23% 2,727,208
2016-10-03 2016-09-29 4.200 685,027 +10,000 0.23% 2,877,113
2016-09-30 2016-09-28 4.200 675,027 +14,525 0.23% 2,835,113
2016-09-29 2016-09-27 3.400 660,502 +71,625 0.23% 2,245,707
2016-09-28 2016-09-26 3.600 588,877 +67,425 0.20% 2,119,957
2016-09-27 2016-09-23 4.000 521,452 +7,550 0.18% 2,085,808
2016-09-26 2016-09-22 4.200 513,902 +82,625 0.18% 2,158,388
2016-09-23 2016-09-21 5.000 431,277 +39,900 0.15% 2,156,385
2016-09-22 2016-09-20 5.800 391,377 +17,450 0.13% 2,269,987
2016-09-21 2016-09-19 6.200 373,927 -19,000 0.13% 2,318,347
2016-09-20 2016-09-15 7.800 392,927 +3,500 0.13% 3,064,831
2016-09-15 2016-09-13 8.600 389,427 -1,000 0.13% 3,349,072
2016-09-14 2016-09-12 8.600 390,427 -3,500 0.13% 3,357,672
2016-09-12 2016-09-08 8.200 393,927 -500 0.13% 3,230,201
2016-09-09 2016-09-07 8.200 394,427 -1,000 0.13% 3,234,301
2016-09-08 2016-09-06 8.200 395,427 -100 0.13% 3,242,501
2016-09-07 2016-09-05 8.200 395,527 +650 0.13% 3,243,321
2016-09-06 2016-09-02 8.200 394,877 -3,000 0.13% 3,237,991
2016-09-05 2016-09-01 8.200 397,877 -1,100 0.14% 3,262,591
2016-09-02 2016-08-31 8.000 398,977 -1,925 0.14% 3,191,816
2016-09-01 2016-08-30 8.000 400,902 +2,500 0.14% 3,207,216
2016-08-31 2016-08-29 8.000 398,402 -1,000 0.14% 3,187,216
2016-08-30 2016-08-26 7.800 399,402 -18,000 0.14% 3,115,336
2016-08-29 2016-08-25 7.000 417,402 -475 0.14% 2,921,814
2016-08-26 2016-08-24 7.200 417,877 -62,700 0.14% 3,008,714
2016-08-25 2016-08-23 6.800 480,577 +50 0.16% 3,267,924
2016-08-24 2016-08-22 6.200 480,527 +2,500 0.16% 2,979,267
2016-08-12 2016-08-10 6.000 478,027 -250 0.16% 2,868,162
2016-08-11 2016-08-09 6.200 478,277 +250 0.16% 2,965,317
2016-08-04 2016-08-01 6.200 478,027 +20,000 0.16% 2,963,767
2016-07-29 2016-07-27 6.200 458,027 -500 0.16% 2,839,767
2016-07-27 2016-07-25 6.000 458,527 +650 0.16% 2,751,162
2016-07-18 2016-07-14 6.000 457,877 -2,200 0.16% 2,747,262
2016-07-05 2016-06-30 5.800 460,077 +500 0.16% 2,668,447
2016-06-10 2016-06-07 6.000 459,577 -250 0.16% 2,757,462
2016-06-08 2016-06-06 5.800 459,827 -250 0.16% 2,666,997
2016-06-02 2016-05-31 5.800 460,077 -2,500 0.16% 2,668,447
2016-05-30 2016-05-26 5.600 462,577 +2,500 0.16% 2,590,431
2016-05-16 2016-05-12 6.000 460,077 +500 0.16% 2,760,462
2016-05-12 2016-05-10 6.200 459,577 +1,250 0.16% 2,849,377
2016-05-10 2016-05-06 6.600 458,327 +12,400 0.16% 3,024,958
2016-05-05 2016-05-03 6.200 445,927 +5,000 0.15% 2,764,747
2016-05-04 2016-04-29 6.000 440,927 +15,000 0.15% 2,645,562
2016-04-29 2016-04-27 6.000 425,927 +1,000 0.15% 2,555,562
2016-04-20 2016-04-18 6.200 424,927 -2,500 0.14% 2,634,547
2016-04-01 2016-03-30 7.000 427,427 -600 0.15% 2,991,989
2016-03-31 2016-03-29 7.200 428,027 +4,950 0.15% 3,081,794
2016-03-29 2016-03-23 7.000 423,077 +5,000 0.14% 2,961,539
2016-03-24 2016-03-22 7.000 418,077 -5,000 0.14% 2,926,539
2016-03-23 2016-03-21 7.000 423,077 +850 0.14% 2,961,539
2016-03-17 2016-03-15 7.400 422,227 +1,685 0.41% 3,124,480
2016-03-15 2016-03-11 7.400 420,542 -2,500 0.41% 3,112,011
2016-03-14 2016-03-10 7.000 423,042 -25,675 0.41% 2,961,294
2016-03-11 2016-03-09 8.000 448,717 +28,480 0.43% 3,589,736
2016-03-10 2016-03-08 8.000 420,237 -822 0.41% 3,361,896
2016-03-04 2016-03-02 6.800 421,059 -4,000 0.41% 2,863,201
2016-02-25 2016-02-23 7.800 425,059 +4,250 0.41% 3,315,460
2016-02-24 2016-02-22 7.400 420,809 +4,000 0.41% 3,113,987
2016-02-18 2016-02-16 7.200 416,809 -2,150 0.40% 3,001,025
2016-02-12 2016-02-05 6.800 418,959 +25,750 0.41% 2,848,921
2016-02-02 2016-01-29 5.400 393,209 -25,000 0.38% 2,123,329
2016-01-27 2016-01-25 6.200 418,209 -16,500 0.40% 2,592,896
2016-01-22 2016-01-20 6.200 434,709 -4,425 0.42% 2,695,196
2016-01-15 2016-01-13 6.200 439,134 +16,000 0.43% 2,722,631
2016-01-12 2016-01-08 6.600 423,134 -500 0.41% 2,792,684
2016-01-11 2016-01-07 6.600 423,634 -4,500 0.41% 2,795,984
2016-01-06 2016-01-04 6.800 428,134 -10,000 0.41% 2,911,311
2015-12-30 2015-12-28 7.200 438,134 +500 0.42% 3,154,565
2015-12-29 2015-12-24 6.600 437,634 -2,500 0.42% 2,888,384
2015-12-28 2015-12-22 7.000 440,134 +2,500 0.43% 3,080,938
2015-12-22 2015-12-18 6.800 437,634 -1,050 0.42% 2,975,911
2015-12-21 2015-12-17 6.600 438,684 -8,625 0.42% 2,895,314
2015-12-17 2015-12-15 6.800 447,309 +5,000 0.43% 3,041,701
2015-12-16 2015-12-14 6.600 442,309 +500 0.43% 2,919,239
2015-12-15 2015-12-11 6.800 441,809 +28,800 0.43% 3,004,301
2015-12-14 2015-12-10 6.800 413,009 +6,250 0.40% 2,808,461
2015-12-10 2015-12-08 6.800 406,759 -98,850 0.39% 2,765,961
2015-12-09 2015-12-07 7.400 505,609 -2,250 0.49% 3,741,507
2015-12-08 2015-12-04 7.600 507,859 +92,550 0.49% 3,859,728
2015-12-01 2015-11-27 12.000 415,309 -46,500 0.40% 4,983,708
2015-11-30 2015-11-26 11.600 461,809 +250 0.45% 5,356,984
2015-11-27 2015-11-25 11.800 461,559 +500 0.45% 5,446,396
2015-11-25 2015-11-23 11.600 461,059 -92,675 0.45% 5,348,284
2015-11-24 2015-11-20 12.200 553,734 +3,000 0.54% 6,755,555
2015-11-23 2015-11-19 12.200 550,734 +104,050 0.53% 6,718,955
2015-11-19 2015-11-17 11.800 446,684 +3,400 0.43% 5,270,871
2015-11-18 2015-11-16 14.400 443,284 +3,000 0.43% 6,383,290
2015-11-16 2015-11-12 15.200 440,284 +15,000 0.43% 6,692,317
2015-11-13 2015-11-11 16.000 425,284 -600 0.41% 6,804,544
2015-11-12 2015-11-10 14.600 425,884 +500 0.41% 6,217,906
2015-11-11 2015-11-09 14.000 425,384 +1,250 0.41% 5,955,376
2015-11-10 2015-11-06 14.200 424,134 +600 0.41% 6,022,703
2015-11-09 2015-11-05 14.000 423,534 +2,100 0.41% 5,929,476
2015-11-06 2015-11-04 15.000 421,434 -125 0.41% 6,321,510
2015-11-04 2015-11-02 15.800 421,559 -2,500 0.41% 6,660,632
2015-11-03 2015-10-30 16.000 424,059 -450 0.41% 6,784,944
2015-11-02 2015-10-29 16.400 424,509 +450 0.41% 6,961,948
2015-10-29 2015-10-27 17.000 424,059 +35,400 0.41% 7,209,003
2015-10-28 2015-10-26 17.000 388,659 +1,000 0.38% 6,607,203
2015-10-27 2015-10-23 17.000 387,659 +2,900 0.38% 6,590,203
2015-10-26 2015-10-22 16.800 384,759 +11,000 0.37% 6,463,951
2015-10-22 2015-10-19 17.400 373,759 +20,700 0.36% 6,503,407
2015-10-20 2015-10-16 17.200 353,059 +5,725 0.34% 6,072,615
2015-10-19 2015-10-15 16.800 347,334 +45,675 0.34% 5,835,211
2015-10-16 2015-10-14 18.600 301,659 +7,250 0.29% 5,610,857
2015-10-15 2015-10-13 18.800 294,409 -750 0.28% 5,534,889
2015-10-14 2015-10-12 19.000 295,159 +2,000 0.29% 5,608,021
2015-10-13 2015-10-09 20.000 293,159 -4,000 0.28% 5,863,180
2015-10-09 2015-10-07 20.000 297,159 -825 0.29% 5,943,180
2015-10-07 2015-10-05 20.200 297,984 -525 0.29% 6,019,277
2015-09-25 2015-09-23 20.400 298,509 -200 0.29% 6,089,584
2015-09-24 2015-09-22 21.200 298,709 +150 0.29% 6,332,631
2015-09-23 2015-09-21 20.600 298,559 +50 0.29% 6,150,315
2015-09-22 2015-09-18 20.400 298,509 +1,600 0.29% 6,089,584
2015-09-21 2015-09-17 21.200 296,909 -8,200 0.29% 6,294,471
2015-09-17 2015-09-15 20.800 305,109 -3,500 0.30% 6,346,267
2015-09-15 2015-09-11 20.000 308,609 +12,100 0.30% 6,172,180
2015-09-14 2015-09-10 19.800 296,509 -4,850 0.29% 5,870,878
2015-09-11 2015-09-09 20.400 301,359 -300 0.32% 6,147,724
2015-09-10 2015-09-08 20.400 301,659 -1,925 0.32% 6,153,844
2015-09-09 2015-09-07 20.000 303,584 -3,400 0.32% 6,071,680
2015-09-08 2015-09-04 20.400 306,984 -200 0.33% 6,262,474
2015-09-07 2015-09-02 20.200 307,184 +700 0.33% 6,205,117
2015-09-02 2015-08-31 20.600 306,484 -125 0.33% 6,313,570
2015-09-01 2015-08-28 21.000 306,609 -27,100 0.33% 6,438,789
2015-08-31 2015-08-27 19.400 333,709 +100 0.36% 6,473,955
2015-08-28 2015-08-26 18.200 333,609 +400 0.36% 6,071,684
2015-08-27 2015-08-25 18.200 333,209 +1,400 0.35% 6,064,404
2015-08-21 2015-08-19 23.200 331,809 -1,900 0.35% 7,697,969
2015-08-20 2015-08-18 24.000 333,709 +7,500 0.36% 8,009,016
2015-08-18 2015-08-14 23.800 326,209 -6,500 0.35% 7,763,774
2015-08-17 2015-08-13 24.400 332,709 -7,750 0.35% 8,118,100
2015-08-14 2015-08-12 23.400 340,459 +250 0.36% 7,966,741
2015-08-13 2015-08-11 23.200 340,209 -2,950 0.36% 7,892,849
2015-08-12 2015-08-10 22.800 343,159 +1,000 0.37% 7,824,025
2015-08-10 2015-08-06 22.800 342,159 -1,000 0.36% 7,801,225
2015-08-05 2015-08-03 23.400 343,159 -300 0.37% 8,029,921
2015-08-04 2015-07-31 24.000 343,459 +2,000 0.37% 8,243,016
2015-08-03 2015-07-30 24.400 341,459 -500 0.36% 8,331,600
2015-07-31 2015-07-29 24.200 341,959 +2,500 0.36% 8,275,408
2015-07-29 2015-07-27 24.400 339,459 -4,850 0.36% 8,282,800
2015-07-28 2015-07-24 25.600 344,309 +17,600 0.37% 8,814,310
2015-07-27 2015-07-23 25.600 326,709 +5,000 0.35% 8,363,750
2015-07-22 2015-07-20 25.800 321,709 +1,100 0.34% 8,300,092
2015-07-21 2015-07-17 26.800 320,609 +15,000 0.34% 8,592,321
2015-07-20 2015-07-16 25.800 305,609 +1,950 0.33% 7,884,712
2015-07-16 2015-07-14 27.200 303,659 -14,550 0.36% 8,259,525
2015-07-15 2015-07-13 26.200 318,209 +14,000 0.37% 8,337,076
2015-07-14 2015-07-10 25.800 304,209 -3,625 0.36% 7,848,592
2015-07-13 2015-07-09 25.600 307,834 +10,875 0.36% 7,880,550
2015-07-10 2015-07-08 21.800 296,959 +5,850 0.35% 6,473,706
2015-07-09 2015-07-07 24.600 291,109 +3,450 0.34% 7,161,281
2015-07-08 2015-07-06 26.600 287,659 -2,775 0.34% 7,651,729
2015-07-07 2015-07-03 27.600 290,434 -2,150 0.34% 8,015,978
2015-07-06 2015-07-02 31.600 292,584 -150 0.34% 9,245,654
2015-07-03 2015-06-30 33.600 292,734 +925 0.34% 9,835,862
2015-07-02 2015-06-29 34.000 291,809 +3,000 0.34% 9,921,506
2015-06-30 2015-06-26 34.800 288,809 +750 0.34% 10,050,553
2015-06-29 2015-06-25 35.800 288,059 +6,750 0.34% 10,312,512
2015-06-26 2015-06-24 35.200 281,309 -1,000 0.33% 9,902,077
2015-06-25 2015-06-23 35.200 282,309 +50 0.33% 9,937,277
2015-06-24 2015-06-22 35.000 282,259 -1,000 0.33% 9,879,065
2015-06-23 2015-06-19 35.800 283,259 +5,825 0.33% 10,140,672
2015-06-22 2015-06-18 34.200 277,434 +11,175 0.33% 9,488,243
2015-06-19 2015-06-17 35.000 266,259 +6,250 0.31% 9,319,065
2015-06-18 2015-06-16 34.800 260,009 +4,125 0.31% 9,048,313
2015-06-17 2015-06-15 35.000 255,884 +15,125 0.30% 8,955,940
2015-06-16 2015-06-12 36.000 240,759 +6,000 0.28% 8,667,324
2015-06-15 2015-06-11 35.800 234,759 +36,150 0.28% 8,404,372
2015-06-12 2015-06-10 36.000 198,609 -19,975 0.23% 7,149,924
2015-06-11 2015-06-09 35.200 218,584 -17,700 0.26% 7,694,157
2015-06-10 2015-06-08 36.200 236,284 +25,550 0.28% 8,553,481
2015-06-09 2015-06-05 36.200 210,734 -10,275 0.25% 7,628,571
2015-06-08 2015-06-04 37.600 221,009 +9,950 0.26% 8,309,938
2015-06-05 2015-06-03 35.400 211,059 +45,400 0.25% 7,471,489
2015-06-04 2015-06-02 35.800 165,659 +50,625 0.19% 5,930,592
2015-06-03 2015-06-01 43.000 115,034 +33,950 0.14% 4,946,462
2015-06-02 2015-05-29 58.000 81,084 +17,850 0.10% 4,702,872
2015-06-01 2015-05-28 67.000 63,234 +2,150 0.07% 4,236,678
2015-05-29 2015-05-27 69.000 61,084 +2,925 0.07% 4,214,796
2015-05-28 2015-05-26 65.000 58,159 -100 0.07% 3,780,335
2015-05-27 2015-05-22 67.000 58,259 -5,875 0.07% 3,903,353
2015-05-26 2015-05-21 69.000 64,134 -225 0.08% 4,425,246
2015-05-22 2015-05-20 64.000 64,359 +13,175 0.08% 4,118,976
2015-05-21 2015-05-19 70.000 51,184 -3,181 0.06% 3,582,880
2015-05-20 2015-05-18 73.000 54,365 +750 0.07% 3,968,645
2015-05-19 2015-05-15 74.000 53,615 -5,525 0.06% 3,967,510
2015-05-18 2015-05-14 75.000 59,140 +650 0.07% 4,435,500
2015-05-15 2015-05-13 76.000 58,490 +5,000 0.07% 4,445,240
2015-05-14 2015-05-12 79.000 53,490 -200 0.06% 4,225,710
2015-05-13 2015-05-11 79.000 53,690 -900 0.06% 4,241,510
2015-05-12 2015-05-08 72.000 54,590 -550 0.07% 3,930,480
2015-05-11 2015-05-07 70.000 55,140 -325 0.07% 3,859,800
2015-05-08 2015-05-06 74.000 55,465 -2,550 0.07% 4,104,410
2015-05-07 2015-05-05 59.000 58,015 +400 0.08% 3,422,885
2015-05-06 2015-05-04 56.000 57,615 -4,975 0.08% 3,226,440
2015-05-05 2015-04-30 54.000 62,590 -100 0.09% 3,379,860
2015-05-04 2015-04-29 54.000 62,690 +200 0.09% 3,385,260
2015-04-30 2015-04-28 54.000 62,490 -100 0.10% 3,374,460
2015-04-29 2015-04-27 54.000 62,590 +8,975 0.10% 3,379,860
2015-04-28 2015-04-24 55.000 53,615 +1,175 0.08% 2,948,825
2015-04-27 2015-04-23 52.000 52,440 +1,750 0.09% 2,726,880
2015-04-24 2015-04-22 53.000 50,690 +2,748 0.09% 2,686,570
2015-04-23 2015-04-21 56.000 47,942 +2,000 0.08% 2,684,752
2015-04-22 2015-04-20 58.000 45,942 -2,850 0.08% 2,664,636
2015-04-21 2015-04-17 57.000 48,792 -4,900 0.08% 2,781,144
2015-04-20 2015-04-16 47.400 53,692 +2,750 0.09% 2,545,001
2015-04-17 2015-04-15 44.800 50,942 -3,600 0.09% 2,282,202
2015-04-16 2015-04-14 43.600 54,542 -500 0.10% 2,378,031
2015-04-15 2015-04-13 41.000 55,042 +7,250 0.10% 2,256,722
2015-04-14 2015-04-10 40.000 47,792 +4,050 0.11% 1,911,680
2015-04-10 2015-04-08 37.800 43,742 +5,140 0.10% 1,653,448
2015-04-09 2015-04-02 34.000 38,602 +325 0.09% 1,312,468
2015-04-08 2015-04-01 35.200 38,277 -6,250 0.09% 1,347,350
2015-04-02 2015-03-31 32.800 44,527 +2,500 0.10% 1,460,486
2015-04-01 2015-03-30 32.800 42,027 +3,000 0.10% 1,378,486
2015-03-31 2015-03-27 33.800 39,027 +1,475 0.09% 1,319,113
2015-03-30 2015-03-26 33.400 37,552 -3,000 0.09% 1,254,237
2015-03-27 2015-03-25 34.000 40,552 +3,000 0.11% 1,378,768
2015-03-26 2015-03-24 35.600 37,552 +1,550 0.12% 1,336,851
2015-03-20 2015-03-18 30.200 36,002 +1,000 0.12% 1,087,260
2015-03-18 2015-03-16 30.200 35,002 +1,000 0.12% 1,057,060
2015-03-12 2015-03-10 29.800 34,002 -1,000 0.11% 1,013,260
2015-02-23 2015-02-16 27.000 35,002 -150 0.12% 945,054
2015-01-16 2015-01-14 26.200 35,152 +1,300 0.12% 920,982
2015-01-02 2014-12-29 29.400 33,852 -125 0.11% 995,249
2014-12-03 2014-12-01 30.600 33,977 -725 0.11% 1,039,696
2014-12-02 2014-11-28 30.600 34,702 -275 0.12% 1,061,881
2014-11-27 2014-11-25 31.400 34,977 -250 0.12% 1,098,278
2014-11-20 2014-11-18 30.200 35,227 -400 0.12% 1,063,855
2014-11-12 2014-11-10 31.600 35,627 -10 0.12% 1,125,813
2014-11-07 2014-11-05 29.000 35,637 +400 0.18% 1,033,473
2014-10-30 2014-10-28 30.200 35,237 +200 0.17% 1,064,157
2014-09-30 2014-09-26 32.400 35,037 +1,000 0.17% 1,135,199
2014-09-22 2014-09-18 33.000 34,037 +1,000 0.19% 1,123,221
2014-09-19 2014-09-17 32.000 33,037 +2,000 0.19% 1,057,184
2014-09-16 2014-09-12 32.200 31,037 +400 0.18% 999,391
2014-09-15 2014-09-11 31.200 30,637 +1,250 0.18% 955,874
2014-09-12 2014-09-10 31.600 29,387 +1,500 0.17% 928,629
2014-09-11 2014-09-08 32.000 27,887 -500 0.16% 892,384
2014-09-10 2014-09-05 31.600 28,387 +500 0.16% 897,029
2014-09-03 2014-09-01 30.000 27,887 +1,000 0.16% 836,610
2014-08-29 2014-08-27 30.000 26,887 +250 0.15% 806,610
2014-08-22 2014-08-20 28.200 26,637 +200 0.15% 751,163
2014-08-20 2014-08-18 29.400 26,437 +500 0.15% 777,248
2014-08-18 2014-08-14 29.000 25,937 +2,400 0.16% 752,173
2014-08-15 2014-08-13 31.200 23,537 +1,900 0.14% 734,354
2014-08-13 2014-08-11 34.000 21,637 -300 0.13% 735,658
2014-08-04 2014-07-31 28.800 21,937 -2,975 0.13% 631,786
2014-08-01 2014-07-30 29.200 24,912 -575 0.15% 727,430
2014-07-31 2014-07-29 29.000 25,487 -1,450 0.15% 739,123
2014-07-30 2014-07-28 29.400 26,937 +800 0.16% 791,948
2014-07-29 2014-07-25 29.000 26,137 +375 0.16% 757,973
2014-07-28 2014-07-24 30.000 25,762 +3,125 0.15% 772,860
2014-07-09 2014-07-07 24.400 22,637 +500 0.14% 552,343
2014-07-08 2014-07-04 24.000 22,137 -9 0.13% 531,288
2014-06-25 2014-06-23 23.400 22,146 -10 0.13% 518,216
2014-06-18 2014-06-16 25.000 22,156 -500 0.13% 553,900
2014-04-04 2014-04-02 28.400 22,656 +500 0.14% 643,430
2014-01-17 2014-01-15 30.200 22,156 -5 0.15% 669,111
2014-01-16 2014-01-14 29.000 22,161 -500 0.15% 642,669
2013-12-10 2013-12-06 35.000 22,661 +300 0.16% 793,135
2013-12-05 2013-12-03 35.800 22,361 -1,850 0.15% 800,524
2013-11-14 2013-11-12 33.600 24,211 -250 0.17% 813,490
2013-11-11 2013-11-07 35.000 24,461 -75 0.17% 856,135
2013-11-08 2013-11-06 35.600 24,536 +250 0.17% 873,482
2013-11-06 2013-11-04 33.600 24,286 +2,525 0.17% 816,010
2013-10-21 2013-10-17 27.600 21,761 +1,000 0.15% 600,604
2013-10-17 2013-10-15 30.200 20,761 -500 0.14% 626,982
2013-10-15 2013-10-10 27.000 21,261 +500 0.15% 574,047
2013-10-11 2013-10-09 29.600 20,761 -425 0.14% 614,526
2013-10-10 2013-10-08 33.600 21,186 -75 0.15% 711,850
2013-09-16 2013-09-12 43.800 21,261 -200 0.15% 931,232
2013-09-13 2013-09-11 45.200 21,461 +50 0.15% 970,037
2013-09-12 2013-09-10 45.400 21,411 +850 0.15% 972,059
2013-07-25 2013-07-23 54.000 20,561 +500 0.15% 1,110,294
2013-07-05 2013-07-03 55.000 20,061 +50 0.15% 1,103,355
2013-06-24 2013-06-20 60.000 20,011 +350 0.15% 1,200,660
2013-06-14 2013-06-11 66.000 19,661 -25 0.14% 1,297,626
2013-06-03 2013-05-30 61.000 19,686 +1,425 0.30% 1,200,846
2013-05-31 2013-05-29 63.000 18,261 +400 0.28% 1,150,443
2013-04-18 2013-04-16 67.000 17,861 +750 0.28% 1,196,687
2013-04-05 2013-04-02 72.000 17,111 -750 0.27% 1,231,992
2013-03-19 2013-03-15 70.000 17,861 +150 0.28% 1,250,270
2013-03-15 2013-03-13 67.000 17,711 +675 0.28% 1,186,637
2013-03-14 2013-03-12 69.000 17,036 -675 0.27% 1,175,484
2013-03-12 2013-03-08 69.000 17,711 -125 0.28% 1,222,059
2013-03-08 2013-03-06 69.000 17,836 -750 0.30% 1,230,684
2013-03-05 2013-03-01 64.000 18,586 +225 0.31% 1,189,504
2013-02-28 2013-02-26 66.000 18,361 -100 0.31% 1,211,826
2013-02-22 2013-02-20 66.000 18,461 +25 0.31% 1,218,426
2013-02-21 2013-02-19 67.000 18,436 -1,075 0.31% 1,235,212
2013-02-20 2013-02-18 68.000 19,511 -925 0.33% 1,326,748
2013-02-19 2013-02-15 69.000 20,436 -200 0.34% 1,410,084
2013-02-07 2013-02-05 62.000 20,636 -300 0.35% 1,279,432
2013-02-05 2013-02-01 61.000 20,936 +25 0.35% 1,277,096
2013-01-25 2013-01-23 63.000 20,911 +1,500 0.35% 1,317,393
2013-01-16 2013-01-14 63.000 19,411 +750 0.32% 1,222,893
2013-01-15 2013-01-11 66.000 18,661 -50 0.31% 1,231,626
2013-01-14 2013-01-10 65.000 18,711 -1,250 0.31% 1,216,215
2013-01-10 2013-01-08 59.000 19,961 -1,300 0.33% 1,177,699
2013-01-09 2013-01-07 59.000 21,261 -450 0.36% 1,254,399
2013-01-08 2013-01-04 60.000 21,711 -3,500 0.36% 1,302,660
2012-12-28 2012-12-24 61.000 25,211 +525 0.42% 1,537,871
2012-12-14 2012-12-12 66.000 24,686 -25 0.41% 1,629,276
2012-12-11 2012-12-07 63.000 24,711 -400 0.41% 1,556,793
2012-11-20 2012-11-16 62.000 25,111 -100 0.42% 1,556,882
2012-11-13 2012-11-09 63.000 25,211 -50 0.42% 1,588,293
2012-11-08 2012-11-06 64.000 25,261 -150 0.42% 1,616,704
2012-11-05 2012-11-01 64.000 25,411 +150 0.43% 1,626,304
2012-10-25 2012-10-22 66.000 25,261 -175 0.42% 1,667,226
2012-10-19 2012-10-17 69.000 25,436 +300 0.43% 1,755,084
2012-10-17 2012-10-15 72.000 25,136 -700 0.42% 1,809,792
2012-10-16 2012-10-12 74.000 25,836 -1,050 0.43% 1,911,864
2012-10-15 2012-10-11 71.000 26,886 -3,375 0.45% 1,908,906
2012-10-12 2012-10-10 62.000 30,261 -50 0.51% 1,876,182
2012-10-11 2012-10-09 59.000 30,311 -875 0.51% 1,788,349
2012-06-08 2012-06-06 53.000 31,186 +400 0.55% 1,652,858
2012-06-07 2012-06-05 49.800 30,786 +500 0.54% 1,533,143
2012-06-06 2012-06-04 54.000 30,286 +550 0.53% 1,635,444
2012-06-05 2012-06-01 50.000 29,736 +400 0.52% 1,486,800
2012-06-04 2012-05-31 48.600 29,336 +250 0.52% 1,425,730
2012-05-31 2012-05-29 54.000 29,086 +1,025 0.51% 1,570,644
2012-05-29 2012-05-25 54.000 28,061 +1,150 0.49% 1,515,294
2012-05-28 2012-05-24 51.000 26,911 +225 0.47% 1,372,461
2012-05-25 2012-05-23 51.000 26,686 +875 0.47% 1,360,986
2012-05-24 2012-05-22 49.000 25,811 +50 0.45% 1,264,739
2012-05-22 2012-05-18 50.000 25,761 +875 0.45% 1,288,050
2012-05-21 2012-05-17 49.600 24,886 +700 0.44% 1,234,346
2012-05-18 2012-05-16 49.800 24,186 +1,575 0.43% 1,204,463
2012-05-17 2012-05-15 49.600 22,611 +2,875 0.40% 1,121,506
2012-05-08 2012-05-04 62.000 19,736 -250 0.35% 1,223,632
2012-04-30 2012-04-26 60.000 19,986 -50 0.35% 1,199,160
2012-04-26 2012-04-24 58.000 20,036 +400 0.35% 1,162,088
2012-04-25 2012-04-23 64.000 19,636 -1,475 0.35% 1,256,704
2012-04-24 2012-04-20 64.000 21,111 +400 0.37% 1,351,104
2012-04-19 2012-04-17 64.000 20,711 -50 0.36% 1,325,504
2012-03-29 2012-03-27 80.000 20,761 -75 0.36% 1,660,880
2012-03-15 2012-03-13 65.000 20,836 -400 0.37% 1,354,340
2012-03-14 2012-03-12 67.000 21,236 +950 0.37% 1,422,812
2012-03-12 2012-03-08 73.000 20,286 -950 0.36% 1,480,878
2012-03-05 2012-03-01 67.000 21,236 +876 0.37% 1,422,812
2012-03-02 2012-02-29 70.000 20,360 -125 0.36% 1,425,200
2012-02-23 2012-02-21 70.000 20,485 -50 0.36% 1,433,950
2012-02-21 2012-02-17 66.000 20,535 +100 0.36% 1,355,310
2012-02-17 2012-02-15 68.000 20,435 -150 0.36% 1,389,580
2012-02-14 2012-02-10 71.000 20,585 -1,925 0.36% 1,461,535
2012-02-13 2012-02-09 62.000 22,510 +775 0.40% 1,395,620
2012-02-09 2012-02-07 51.000 21,735 -300 0.38% 1,108,485
2012-02-07 2012-02-03 54.000 22,035 +125 0.39% 1,189,890
2012-02-06 2012-02-02 54.000 21,910 -250 0.39% 1,183,140
2012-02-02 2012-01-31 52.000 22,160 -350 0.39% 1,152,320
2012-01-31 2012-01-27 50.000 22,510 -75 0.40% 1,125,500
2012-01-27 2012-01-20 43.000 22,585 +150 0.40% 971,155
2011-12-30 2011-12-28 43.000 22,435 -75 0.39% 964,705
2011-12-22 2011-12-20 48.000 22,510 +125 0.40% 1,080,480
2011-12-20 2011-12-16 48.000 22,385 -175 0.39% 1,074,480
2011-12-19 2011-12-15 51.000 22,560 +225 0.40% 1,150,560
2011-12-15 2011-12-13 49.600 22,335 -1,775 0.39% 1,107,816
2011-12-14 2011-12-12 46.800 24,110 -1,050 0.42% 1,128,348
2011-12-13 2011-12-09 49.600 25,160 +300 0.44% 1,247,936
2011-12-12 2011-12-08 48.200 24,860 -800 0.44% 1,198,252
2011-12-08 2011-12-06 46.400 25,660 +100 0.45% 1,190,624
2011-12-07 2011-12-05 45.200 25,560 +50 0.45% 1,155,312
2011-12-06 2011-12-02 40.000 25,510 -900 0.45% 1,020,400
2011-12-05 2011-12-01 41.800 26,410 +775 0.46% 1,103,938
2011-12-02 2011-11-30 41.600 25,635 +100 0.45% 1,066,416
2011-12-01 2011-11-29 51.000 25,535 +3,825 0.45% 1,302,285
2011-11-30 2011-11-28 62.000 21,710 +575 0.38% 1,346,020
2011-11-29 2011-11-25 63.000 21,135 +250 0.37% 1,331,505
2011-11-14 2011-11-10 66.000 20,885 -150 0.37% 1,378,410
2011-11-02 2011-10-31 88.000 21,035 +350 0.37% 1,851,080
2011-10-24 2011-10-20 92.000 20,685 -250 0.36% 1,903,020
2011-09-28 2011-09-26 98.000 20,935 +50 0.37% 2,051,630
2011-08-22 2011-08-18 104.000 20,885 +725 0.37% 2,172,040
2011-08-17 2011-08-15 104.000 20,160 -34 0.35% 2,096,640
2011-08-10 2011-08-08 126.000 20,194 -50 0.35% 2,544,444
2011-08-09 2011-08-05 130.000 20,244 +125 0.36% 2,631,720
2011-08-05 2011-08-03 140.000 20,119 -100 0.35% 2,816,660
2011-07-11 2011-07-07 158.000 20,219 -150 0.36% 3,194,602
2011-06-27 2011-06-23 180.000 20,369 -50 0.36% 3,666,420
2011-06-24 2011-06-22 178.000 20,419 +75 0.48% 3,634,582
2011-06-21 2011-06-17 148.000 20,344 -125 0.48% 3,010,912
2011-06-20 2011-06-16 130.000 20,469 +125 0.48% 2,660,970
2011-06-14 2011-06-10 140.000 20,344 -200 0.48% 2,848,160
2011-06-13 2011-06-09 136.000 20,544 -25 0.48% 2,793,984
2011-06-09 2011-06-07 140.000 20,569 -1,500 0.48% 2,879,660
2011-06-08 2011-06-03 138.000 22,069 -525 0.52% 3,045,522
2011-06-07 2011-06-02 140.000 22,594 +25 0.53% 3,163,160
2011-06-03 2011-06-01 136.000 22,569 +925 0.53% 3,069,384
2011-06-02 2011-05-31 138.000 21,644 +1,300 0.51% 2,986,872
2011-06-01 2011-05-30 154.000 20,344 +100 0.48% 3,132,976
2011-05-30 2011-05-26 172.000 20,244 +100 0.48% 3,481,968
2011-05-25 2011-05-23 178.000 20,144 -100 0.47% 3,585,632
2011-05-24 2011-05-20 174.000 20,244 -175 0.48% 3,522,456
2011-05-23 2011-05-19 180.000 20,419 -575 0.48% 3,675,420
2011-05-20 2011-05-18 184.000 20,994 +1,100 0.49% 3,862,896
2011-05-13 2011-05-11 192.000 19,894 +500 0.47% 3,819,648
2011-05-09 2011-05-05 192.000 19,394 +10 0.46% 3,723,648
2011-04-29 2011-04-27 212.000 19,384 +50 0.46% 4,109,408
2011-04-20 2011-04-18 212.000 19,334 +500 0.45% 4,098,808
2011-04-19 2011-04-15 218.000 18,834 +125 0.44% 4,105,812
2011-04-08 2011-04-06 224.000 18,709 -20 0.44% 4,190,816
2011-04-01 2011-03-30 224.000 18,729 +100 0.44% 4,195,296
2011-03-31 2011-03-29 216.000 18,629 +250 0.44% 4,023,864
2011-03-29 2011-03-25 240.000 18,379 -100 0.43% 4,410,960
2011-03-28 2011-03-24 236.000 18,479 +399 0.43% 4,361,044
2011-03-25 2011-03-23 240.000 18,080 +2,100 0.42% 4,339,200
2011-03-17 2011-03-15 238.000 15,980 +250 0.38% 3,803,240
2011-03-16 2011-03-14 246.000 15,730 +2,450 0.37% 3,869,580
2011-03-15 2011-03-11 236.000 13,280 +750 0.31% 3,134,080
2011-03-11 2011-03-09 250.000 12,530 -50 0.29% 3,132,500
2011-03-10 2011-03-08 260.000 12,580 -4,200 0.30% 3,270,800
2011-03-08 2011-03-04 234.000 16,780 -100 0.39% 3,926,520
2011-03-07 2011-03-03 230.000 16,880 +1,050 0.40% 3,882,400
2011-03-04 2011-03-02 228.000 15,830 +950 0.37% 3,609,240
2011-03-01 2011-02-25 232.000 14,880 +400 0.35% 3,452,160
2011-02-28 2011-02-24 230.000 14,480 +50 0.34% 3,330,400
2011-02-24 2011-02-22 234.000 14,430 -50 0.34% 3,376,620
2011-02-23 2011-02-21 228.000 14,480 +100 0.34% 3,301,440
2011-02-21 2011-02-17 230.000 14,380 -250 0.34% 3,307,400
2011-02-16 2011-02-14 230.000 14,630 -50 0.34% 3,364,900
2011-02-15 2011-02-11 230.000 14,680 +550 0.34% 3,376,400
2011-02-14 2011-02-10 220.000 14,130 +25 0.33% 3,108,600
2011-02-11 2011-02-09 258.000 14,105 -50 0.33% 3,639,090
2011-02-10 2011-02-08 264.000 14,155 +1,050 0.33% 3,736,920
2011-02-08 2011-02-02 262.000 13,105 -1,225 0.31% 3,433,510
2011-02-07 2011-01-31 256.000 14,330 -1,550 0.34% 3,668,480
2011-02-01 2011-01-28 218.000 15,880 -50 0.37% 3,461,840
2011-01-31 2011-01-27 220.000 15,930 +1,925 0.37% 3,504,600
2011-01-28 2011-01-26 220.000 14,005 +675 0.33% 3,081,100
2011-01-27 2011-01-25 210.000 13,330 +25 0.31% 2,799,300
2011-01-26 2011-01-24 216.000 13,305 +1,750 0.31% 2,873,880
2011-01-25 2011-01-21 224.000 11,555 -1,200 0.27% 2,588,320
2011-01-24 2011-01-20 204.000 12,755 -400 0.30% 2,602,020
2011-01-21 2011-01-19 196.000 13,155 -450 0.31% 2,578,380
2011-01-20 2011-01-18 194.000 13,605 -775 0.32% 2,639,370
2011-01-19 2011-01-17 180.000 14,380 +150 0.34% 2,588,400
2011-01-18 2011-01-14 180.000 14,230 -100 0.33% 2,561,400
2011-01-17 2011-01-13 180.000 14,330 -5 0.34% 2,579,400
2011-01-14 2011-01-12 184.000 14,335 +1,000 0.34% 2,637,640
2011-01-13 2011-01-11 182.000 13,335 -125 0.31% 2,426,970
2011-01-12 2011-01-10 178.000 13,460 +400 0.32% 2,395,880
2011-01-11 2011-01-07 178.000 13,060 +300 0.31% 2,324,680
2011-01-10 2011-01-06 180.000 12,760 +500 0.30% 2,296,800
2011-01-07 2011-01-05 182.000 12,260 +425 0.29% 2,231,320
2011-01-06 2011-01-04 190.000 11,835 -800 0.28% 2,248,650
2011-01-05 2011-01-03 190.000 12,635 +825 0.30% 2,400,650
2011-01-04 2010-12-31 182.000 11,810 +125 0.28% 2,149,420
2011-01-03 2010-12-29 186.000 11,685 -75 0.27% 2,173,410
2010-12-30 2010-12-28 188.000 11,760 +350 0.28% 2,210,880
2010-12-29 2010-12-24 184.000 11,410 -50 0.27% 2,099,440
2010-12-28 2010-12-22 204.000 11,460 +600 0.27% 2,337,840
2010-12-23 2010-12-21 218.000 10,860 +350 0.26% 2,367,480
2010-12-22 2010-12-20 220.000 10,510 +25 0.25% 2,312,200
2010-12-21 2010-12-17 208.000 10,485 +125 0.25% 2,180,880
2010-12-20 2010-12-16 206.000 10,360 +75 0.24% 2,134,160
2010-12-17 2010-12-15 234.000 10,285 +350 0.24% 2,406,690
2010-12-16 2010-12-14 240.000 9,935 +100 0.23% 2,384,400
2010-12-15 2010-12-13 238.000 9,835 +525 0.23% 2,340,730
2010-12-14 2010-12-10 246.000 9,310 +100 0.22% 2,290,260
2010-12-13 2010-12-09 270.000 9,210 -150 0.22% 2,486,700
2010-12-10 2010-12-08 272.000 9,360 -100 0.22% 2,545,920
2010-12-08 2010-12-06 268.000 9,460 -250 0.22% 2,535,280
2010-12-07 2010-12-03 262.000 9,710 -300 0.23% 2,544,020
2010-12-06 2010-12-02 254.000 10,010 +250 0.24% 2,542,540
2010-12-01 2010-11-29 246.000 9,760 -75 0.23% 2,400,960
2010-11-25 2010-11-23 240.000 9,835 +500 0.23% 2,360,400
2010-11-24 2010-11-22 254.000 9,335 -150 0.23% 2,371,090
2010-11-23 2010-11-19 254.000 9,485 +100 0.23% 2,409,190
2010-11-22 2010-11-18 254.000 9,385 +100 0.23% 2,383,790
2010-11-19 2010-11-17 240.000 9,285 -100 0.23% 2,228,400
2010-11-18 2010-11-16 256.000 9,385 +75 0.23% 2,402,560
2010-11-17 2010-11-15 266.000 9,310 +50 0.23% 2,476,460
2010-11-16 2010-11-12 278.000 9,260 +850 0.23% 2,574,280
2010-11-15 2010-11-11 278.000 8,410 +200 0.20% 2,337,980
2010-11-11 2010-11-09 278.000 8,210 +75 0.20% 2,282,380
2010-11-10 2010-11-08 280.000 8,135 +100 0.20% 2,277,800
2010-11-09 2010-11-05 278.000 8,035 +250 0.20% 2,233,730
2010-11-08 2010-11-04 286.000 7,785 -1,225 0.19% 2,226,510
2010-11-05 2010-11-03 278.000 9,010 -600 0.22% 2,504,780
2010-11-04 2010-11-02 272.000 9,610 +1,350 0.23% 2,613,920
2010-11-03 2010-11-01 270.000 8,260 +825 0.20% 2,230,200
2010-11-02 2010-10-29 274.000 7,435 -500 0.18% 2,037,190
2010-10-29 2010-10-27 286.000 7,935 +675 0.19% 2,269,410
2010-10-28 2010-10-26 292.000 7,260 +525 0.18% 2,119,920
2010-10-26 2010-10-22 298.000 6,735 +350 0.16% 2,007,030
2010-10-25 2010-10-21 306.000 6,385 -150 0.16% 1,953,810
2010-10-22 2010-10-20 302.000 6,535 +100 0.16% 1,973,570
2010-10-21 2010-10-19 308.000 6,435 +50 0.16% 1,981,980
2010-10-20 2010-10-18 298.000 6,385 +100 0.16% 1,902,730
2010-10-19 2010-10-15 292.000 6,285 -985 0.15% 1,835,220
2010-10-18 2010-10-14 318.000 7,270 +500 0.18% 2,311,860
2010-10-15 2010-10-13 296.000 6,770 +150 0.16% 2,003,920
2010-10-14 2010-10-12 282.000 6,620 +200 0.16% 1,866,840
2010-10-12 2010-10-08 282.000 6,420 +100 0.16% 1,810,440
2010-10-11 2010-10-07 280.000 6,320 +50 0.15% 1,769,600
2010-10-08 2010-10-06 282.000 6,270 -50 0.15% 1,768,140
2010-10-07 2010-10-05 274.000 6,320 +175 0.15% 1,731,680
2010-10-06 2010-10-04 280.000 6,145 -150 0.15% 1,720,600
2010-10-05 2010-09-30 278.000 6,295 +100 0.15% 1,750,010
2010-10-04 2010-09-29 278.000 6,195 -400 0.15% 1,722,210
2010-09-30 2010-09-28 270.000 6,595 -50 0.16% 1,780,650
2010-09-29 2010-09-27 264.000 6,645 +375 0.16% 1,754,280
2010-09-28 2010-09-24 270.000 6,270 +125 0.15% 1,692,900
2010-09-27 2010-09-22 278.000 6,145 +100 0.15% 1,708,310
2010-09-24 2010-09-21 284.000 6,045 +125 0.15% 1,716,780
2010-09-21 2010-09-17 282.000 5,920 -100 0.15% 1,669,440
2010-09-20 2010-09-16 280.000 6,020 -50 0.15% 1,685,600
2010-09-16 2010-09-14 280.000 6,070 +150 0.16% 1,699,600
2010-09-15 2010-09-13 280.000 5,920 -75 0.15% 1,657,600
2010-09-13 2010-09-09 282.000 5,995 +50 0.15% 1,690,590
2010-09-10 2010-09-08 286.000 5,945 +250 0.15% 1,700,270
2010-09-08 2010-09-06 286.000 5,695 -28 0.15% 1,628,770
2010-08-27 2010-08-25 310.000 5,723 -400 0.15% 1,774,130
2010-08-24 2010-08-20 302.000 6,123 +200 0.16% 1,849,146
2010-08-23 2010-08-19 298.000 5,923 -125 0.15% 1,765,054
2010-08-19 2010-08-17 308.000 6,048 +150 0.16% 1,862,784
2010-08-11 2010-08-09 268.000 5,898 +175 0.15% 1,580,664
2010-07-23 2010-07-21 282.000 5,723 -200 0.15% 1,613,886
2010-07-20 2010-07-16 282.000 5,923 +150 0.15% 1,670,286
2010-06-24 2010-06-22 282.000 5,773 +150 0.15% 1,627,986
2010-06-23 2010-06-21 286.000 5,623 -250 0.14% 1,608,178
2010-06-18 2010-06-15 282.000 5,873 -100 0.15% 1,656,186
2010-06-15 2010-06-11 284.000 5,973 +50 0.15% 1,696,332
2010-06-11 2010-06-09 270.000 5,923 +50 0.15% 1,599,210
2010-06-09 2010-06-07 284.000 5,873 -250 0.15% 1,667,932
2010-06-07 2010-06-03 278.000 6,123 -400 0.16% 1,702,194
2010-05-28 2010-05-26 240.000 6,523 -300 0.17% 1,565,520
2010-05-26 2010-05-24 278.000 6,823 +45 0.18% 1,896,794
2010-05-25 2010-05-20 266.000 6,778 +25 0.17% 1,802,948
2010-05-24 2010-05-19 298.000 6,753 -150 0.17% 2,012,394
2010-05-17 2010-05-13 308.000 6,903 -50 0.22% 2,126,124
2010-05-14 2010-05-12 304.000 6,953 -250 0.23% 2,113,712
2010-05-13 2010-05-11 304.000 7,203 -50 0.23% 2,189,712
2010-05-10 2010-05-06 310.000 7,253 -150 0.24% 2,248,430
2010-05-06 2010-05-04 340.000 7,403 -75 0.24% 2,517,020
2010-05-04 2010-04-30 346.000 7,478 +250 0.24% 2,587,388
2010-05-03 2010-04-29 338.000 7,228 +150 0.24% 2,443,064
2010-04-30 2010-04-28 344.000 7,078 +141 0.23% 2,434,832
2010-04-29 2010-04-27 344.000 6,937 +500 0.23% 2,386,328
2010-04-27 2010-04-23 350.000 6,437 -250 0.21% 2,252,950
2010-04-22 2010-04-20 364.000 6,687 -225 0.24% 2,434,068
2010-04-21 2010-04-19 358.000 6,912 +25 0.25% 2,474,496
2010-04-20 2010-04-16 362.000 6,887 -25 0.24% 2,493,094
2010-04-15 2010-04-13 352.000 6,912 +75 0.25% 2,433,024
2010-04-14 2010-04-12 356.000 6,837 -50 0.24% 2,433,972
2010-04-12 2010-04-08 364.000 6,887 +450 0.24% 2,506,868
2010-04-09 2010-04-07 340.000 6,437 -100 0.23% 2,188,580
2010-04-08 2010-04-01 332.000 6,537 -150 0.23% 2,170,284
2010-03-30 2010-03-26 326.000 6,687 +50 0.24% 2,179,962
2010-03-29 2010-03-25 330.000 6,637 +50 0.24% 2,190,210
2010-03-26 2010-03-24 328.000 6,587 +125 0.23% 2,160,536
2010-03-25 2010-03-23 330.000 6,462 -325 0.23% 2,132,460
2010-03-24 2010-03-22 336.000 6,787 -325 0.24% 2,280,432
2010-03-23 2010-03-19 338.000 7,112 +1,000 0.25% 2,403,856
2010-03-22 2010-03-18 322.000 6,112 +150 0.22% 1,968,064
2010-03-19 2010-03-17 326.000 5,962 -25 0.21% 1,943,612
2010-03-18 2010-03-16 330.000 5,987 +250 0.21% 1,975,710
2010-03-17 2010-03-15 316.000 5,737 +50 0.20% 1,812,892
2010-03-16 2010-03-12 318.000 5,687 +50 0.20% 1,808,466
2010-03-15 2010-03-11 318.000 5,637 -800 0.20% 1,792,566
2010-03-12 2010-03-10 332.000 6,437 +25 0.23% 2,137,084
2010-03-11 2010-03-09 332.000 6,412 -425 0.23% 2,128,784
2010-03-10 2010-03-08 330.000 6,837 +250 0.24% 2,256,210
2010-03-09 2010-03-05 334.000 6,587 +100 0.23% 2,200,058
2010-03-08 2010-03-04 332.000 6,487 +125 0.23% 2,153,684
2010-03-05 2010-03-03 338.000 6,362 +75 0.23% 2,150,356
2010-03-04 2010-03-02 336.000 6,287 +525 0.22% 2,112,432
2010-03-03 2010-03-01 336.000 5,762 +50 0.20% 1,936,032
2010-03-02 2010-02-26 340.000 5,712 +50 0.20% 1,942,080
2010-03-01 2010-02-25 342.000 5,662 +50 0.20% 1,936,404
2010-02-26 2010-02-24 346.000 5,612 +850 0.20% 1,941,752
2010-02-25 2010-02-23 338.000 4,762 +100 0.17% 1,609,556
2010-02-24 2010-02-22 336.000 4,662 +900 0.17% 1,566,432
2010-02-23 2010-02-19 348.000 3,762 -125 0.13% 1,309,176
2010-02-22 2010-02-18 334.000 3,887 +25 0.14% 1,298,258
2010-02-18 2010-02-12 354.000 3,862 +225 0.14% 1,367,148
2010-02-17 2010-02-11 336.000 3,637 +75 0.13% 1,222,032
2010-02-11 2010-02-09 354.000 3,562 +25 0.13% 1,260,948
2010-02-10 2010-02-08 438.000 3,537 -1 0.21% 1,549,206
2010-02-09 2010-02-05 420.000 3,538 -200 0.21% 1,485,960
2010-02-05 2010-02-03 444.000 3,738 +75 0.23% 1,659,672
2010-02-04 2010-02-02 460.000 3,663 -250 0.22% 1,684,980
2010-02-02 2010-01-29 476.000 3,913 -150 0.24% 1,862,588
2010-01-29 2010-01-27 484.000 4,063 +250 0.25% 1,966,492
2010-01-28 2010-01-26 500.000 3,813 +500 0.23% 1,906,500
2010-01-26 2010-01-22 490.000 3,313 -200 0.20% 1,623,370
2010-01-25 2010-01-21 500.000 3,513 +450 0.21% 1,756,500
2010-01-13 2010-01-11 478.000 3,063 -100 0.18% 1,464,114
2009-12-23 2009-12-21 468.000 3,163 -25 0.19% 1,480,284
2009-12-15 2009-12-11 486.000 3,188 +25 0.24% 1,549,368
2009-11-18 2009-11-16 532.000 3,163 -25 0.24% 1,682,716
2009-11-04 2009-11-02 566.000 3,188 +75 0.24% 1,804,408
2009-11-03 2009-10-30 576.000 3,113 -10 0.23% 1,793,088
2009-11-02 2009-10-29 566.000 3,123 -50 0.23% 1,767,618
2009-10-29 2009-10-27 590.000 3,173 -50 0.24% 1,872,070
2009-10-19 2009-10-15 596.000 3,223 -300 0.24% 1,920,908
2009-10-15 2009-10-13 616.000 3,523 -25 0.26% 2,170,168
2009-10-09 2009-10-07 574.000 3,548 -50 0.27% 2,036,552
2009-10-02 2009-09-29 540.000 3,598 -50 0.27% 1,942,920
2009-09-30 2009-09-28 530.000 3,648 -95 0.27% 1,933,440
2009-09-29 2009-09-25 542.000 3,743 +45 0.28% 2,028,706
2009-09-24 2009-09-22 554.000 3,698 +50 0.28% 2,048,692
2009-09-21 2009-09-17 542.000 3,648 +47 0.27% 1,977,216
2009-09-18 2009-09-16 556.000 3,601 -200 0.27% 2,002,156
2009-09-17 2009-09-15 560.000 3,801 +200 0.28% 2,128,560
2009-09-15 2009-09-11 530.000 3,601 -50 0.27% 1,908,530
2009-09-11 2009-09-09 534.000 3,651 -50 0.27% 1,949,634
2009-09-04 2009-09-02 522.000 3,701 +50 0.28% 1,931,922
2009-09-03 2009-09-01 530.000 3,651 -100 0.27% 1,935,030
2009-09-02 2009-08-31 540.000 3,751 +50 0.28% 2,025,540
2009-09-01 2009-08-28 530.000 3,701 +50 0.28% 1,961,530
2009-08-28 2009-08-26 544.000 3,651 -48 0.27% 1,986,144
2009-08-27 2009-08-25 550.000 3,699 -50 0.28% 2,034,450
2009-08-26 2009-08-24 548.000 3,749 +25 0.28% 2,054,452
2009-08-25 2009-08-21 566.000 3,724 -50 0.28% 2,107,784
2009-08-24 2009-08-20 566.000 3,774 +45 0.28% 2,136,084
2009-08-21 2009-08-19 576.000 3,729 -150 0.28% 2,147,904
2009-08-20 2009-08-18 536.000 3,879 +100 0.29% 2,079,144
2009-08-19 2009-08-17 436.000 3,779 -100 0.28% 1,647,644
2009-08-18 2009-08-14 440.000 3,879 +325 0.29% 1,706,760
2009-08-17 2009-08-13 430.000 3,554 -172 0.27% 1,528,220
2009-08-14 2009-08-12 380.000 3,726 +100 0.28% 1,415,880
2009-08-11 2009-08-07 336.000 3,626 -15 0.27% 1,218,336
2009-08-04 2009-07-31 332.000 3,641 -50 0.27% 1,208,812
2009-07-28 2009-07-24 346.000 3,691 -100 0.28% 1,277,086
2009-07-22 2009-07-20 320.000 3,791 -10 0.28% 1,213,120
2009-07-21 2009-07-17 320.000 3,801 -50 0.29% 1,216,320
2009-07-16 2009-07-14 328.000 3,851 +50 0.29% 1,263,128
2009-07-14 2009-07-10 358.000 3,801 +25 0.29% 1,360,758
2009-07-13 2009-07-09 380.000 3,776 -150 0.28% 1,434,880
2009-06-24 2009-06-22 346.000 3,926 -225 0.31% 1,358,396
2009-06-23 2009-06-19 266.000 4,151 -50 0.33% 1,104,166
2009-06-15 2009-06-11 268.000 4,201 +75 0.33% 1,125,868
2009-06-09 2009-06-05 206.000 4,126 -75 0.33% 849,956
2009-06-05 2009-06-03 154.000 4,201 -26 0.33% 646,954
2009-06-03 2009-06-01 164.000 4,227 -250 0.33% 693,228
2009-06-01 2009-05-27 146.000 4,477 -55 0.35% 653,642
2009-05-27 2009-05-25 146.000 4,532 -100 0.36% 661,672
2009-05-26 2009-05-22 140.000 4,632 -25 0.37% 648,480
2009-05-25 2009-05-21 148.000 4,657 +15 0.37% 689,236
2009-05-14 2009-05-12 112.000 4,642 -100 0.37% 519,904
2009-05-13 2009-05-11 108.000 4,742 -250 0.37% 512,136
2009-05-11 2009-05-07 112.000 4,992 +250 0.39% 559,104
2009-04-21 2009-04-17 120.000 4,742 -132 0.37% 569,040
2009-04-16 2009-04-14 94.000 4,874 +5 0.38% 458,156
2009-04-02 2009-03-31 96.000 4,869 -15 0.38% 467,424
2009-03-26 2009-03-24 100.000 4,884 -20 0.39% 488,400
2009-03-24 2009-03-20 100.000 4,904 -44,686 0.39% 490,400
2009-03-10 2009-03-06 108.000 49,590 +44,631 3.91% 5,355,720
2009-03-09 2009-03-05 106.000 4,959 -50 0.39% 525,654
2009-03-04 2009-03-02 114.000 5,009 +10 0.40% 571,026
2009-03-03 2009-02-27 120.000 4,999 -20 0.39% 599,880
2009-03-02 2009-02-26 110.000 5,019 +90 0.40% 552,090
2009-02-26 2009-02-24 114.000 4,929 -5 0.39% 561,906
2009-02-18 2009-02-16 128.000 4,934 -69 0.39% 631,552
2008-12-22 2008-12-18 128.000 5,003 -150 0.39% 640,384
2008-12-15 2008-12-11 112.000 5,153 +150 0.41% 577,136
2008-12-04 2008-12-02 96.000 5,003 +9 0.39% 480,288
2008-11-24 2008-11-20 90.000 4,994 +50 0.39% 449,460
2008-10-30 2008-10-28 102.000 4,944 +170 0.39% 504,288
2008-10-27 2008-10-23 140.000 4,774 -100 0.38% 668,360
2008-10-21 2008-10-17 142.000 4,874 -25 0.38% 692,108
2008-09-22 2008-09-18 164.000 4,899 -21 0.39% 803,436
2008-09-19 2008-09-17 168.000 4,920 -324 0.39% 826,560
2008-09-16 2008-09-11 160.000 5,244 -32 0.41% 839,040
2008-09-11 2008-09-09 184.000 5,276 -95 0.42% 970,784
2008-08-12 2008-08-08 204.000 5,371 +100 0.42% 1,095,684
2008-08-11 2008-08-07 204.000 5,271 +159 0.42% 1,075,284
2008-08-07 2008-08-04 212.000 5,112 -50 0.81% 1,083,744
2008-08-01 2008-07-30 218.000 5,162 +100 0.81% 1,125,316
2008-07-31 2008-07-29 218.000 5,062 -7 0.80% 1,103,516
2008-07-29 2008-07-25 216.000 5,069 +100 0.80% 1,094,904
2008-07-25 2008-07-23 218.000 4,969 -16 0.78% 1,083,242
2008-07-21 2008-07-17 214.000 4,985 +50 0.79% 1,066,790
2008-07-15 2008-07-11 219.000 4,935 -300 0.78% 1,080,765
2008-07-14 2008-07-10 213.081 5,235 -72 0.83% 1,115,479
2008-07-08 2008-07-04 213.081 5,307 -101 0.83% 1,130,821
2008-07-02 2008-06-27 219.000 5,408 +101 0.84% 1,184,352
2008-06-23 2008-06-19 222.946 5,307 +51 0.83% 1,183,174
2008-06-16 2008-06-12 293.973 5,256 +51 0.82% 1,545,122
2008-06-13 2008-06-11 305.811 5,205 -51 0.81% 1,591,745
2008-06-12 2008-06-10 321.595 5,256 +15 0.82% 1,690,301
2008-06-11 2008-06-06 365.000 5,241 -39 0.82% 1,912,965
2008-06-10 2008-06-05 434.054 5,280 +101 0.82% 2,291,805
2008-06-05 2008-06-03 388.676 5,179 +253 0.81% 2,012,951
2008-06-04 2008-06-02 388.676 4,926 +6 0.77% 1,914,616
2008-05-26 2008-05-22 390.649 4,920 +22 0.77% 1,921,991
2008-05-23 2008-05-21 402.486 4,898 +8 0.76% 1,971,379
2008-05-22 2008-05-20 410.378 4,890 +16 0.76% 2,006,750
2008-05-19 2008-05-15 396.568 4,874 -33 0.76% 1,932,870
2008-05-09 2008-05-07 408.405 4,907 +272 0.76% 2,004,045
2008-05-07 2008-05-05 406.432 4,635 +11 0.72% 1,883,814
2008-04-29 2008-04-25 365.000 4,624 +30 0.72% 1,687,760
2008-04-28 2008-04-24 365.000 4,594 +10 0.72% 1,676,810
2008-04-17 2008-04-15 361.054 4,584 +34 0.71% 1,655,072
2008-04-16 2008-04-14 366.973 4,550 +19 0.71% 1,669,727
2008-04-10 2008-04-08 388.676 4,531 -51 0.71% 1,761,089
2008-04-08 2008-04-03 408.405 4,582 +51 0.71% 1,871,314
2008-04-07 2008-04-02 398.541 4,531 -11 0.71% 1,805,787
2008-04-02 2008-03-31 408.405 4,542 +11 0.71% 1,854,977
2008-03-26 2008-03-20 402.486 4,531 +71 0.84% 1,823,666
2008-03-17 2008-03-13 436.027 4,460 +5 0.82% 1,944,681
2008-03-14 2008-03-12 461.676 4,455 -26 0.82% 2,056,765
2008-03-13 2008-03-11 471.541 4,481 -9 0.83% 2,112,973
2008-03-12 2008-03-10 487.324 4,490 +30 0.83% 2,188,086
2008-03-11 2008-03-07 532.703 4,460 -51 0.82% 2,375,854
2008-03-07 2008-03-05 611.622 4,511 -5 0.83% 2,759,025
2008-03-06 2008-03-04 532.703 4,516 -23 0.83% 2,405,685
2008-02-29 2008-02-27 552.432 4,539 -26 0.84% 2,507,491
2008-02-25 2008-02-21 591.892 4,565 +535 0.84% 2,701,986
2008-02-22 2008-02-20 651.081 4,030 +8 0.74% 2,623,857
2008-02-15 2008-02-13 453.784 4,022 -51 0.74% 1,825,118
2008-02-13 2008-02-11 443.919 4,073 -51 0.75% 1,808,082
2008-02-12 2008-02-06 449.838 4,124 +51 0.76% 1,855,131
2008-02-11 2008-02-04 471.541 4,073 +25 0.75% 1,920,585
2008-02-01 2008-01-30 439.973 4,048 -31 0.75% 1,781,011
2008-01-29 2008-01-25 463.649 4,079 -91 0.78% 1,891,223
2008-01-25 2008-01-23 398.541 4,170 +25 0.79% 1,661,914
2008-01-23 2008-01-21 430.108 4,145 +117 0.79% 1,782,798
2008-01-18 2008-01-16 404.459 4,028 -31 0.77% 1,629,163
2008-01-16 2008-01-14 463.649 4,059 +36 0.77% 1,881,950
2008-01-15 2008-01-11 483.378 4,023 -51 0.77% 1,944,631
2008-01-11 2008-01-09 503.108 4,074 -86 0.78% 2,049,662
2008-01-09 2008-01-07 631.351 4,160 -26 0.79% 2,626,422
2008-01-08 2008-01-04 641.216 4,186 +16 0.80% 2,684,131
2008-01-03 2007-12-31 720.135 4,170 +45 0.79% 3,002,964
2007-12-28 2007-12-24 749.730 4,125 +15 0.79% 3,092,635
2007-12-19 2007-12-17 730.000 4,110 +27 0.78% 3,000,300
2007-12-18 2007-12-14 759.595 4,083 +20 0.78% 3,101,425
2007-12-17 2007-12-13 769.459 4,063 -10 0.77% 3,126,314
2007-12-13 2007-12-11 858.243 4,073 -51 0.78% 3,495,625
2007-12-12 2007-12-10 789.189 4,124 +315 0.79% 3,254,616
2007-12-11 2007-12-07 799.054 3,809 +35 0.73% 3,043,597
2007-12-05 2007-12-03 927.297 3,774 -228 0.72% 3,499,620
2007-12-04 2007-11-30 828.649 4,002 -64 0.76% 3,316,252
2007-12-03 2007-11-29 808.919 4,066 +76 0.77% 3,289,064
2007-11-30 2007-11-28 779.324 3,990 -5 0.76% 3,109,504
2007-11-27 2007-11-23 769.459 3,995 -5 0.76% 3,073,991
2007-11-26 2007-11-22 838.514 4,000 +234 0.76% 3,354,054
2007-11-23 2007-11-21 887.838 3,766 -275 0.72% 3,343,597
2007-11-21 2007-11-19 720.135 4,041 +31 0.77% 2,910,066
2007-11-20 2007-11-16 730.000 4,010 -96 0.76% 2,927,300
2007-11-16 2007-11-14 759.595 4,106 +50 0.78% 3,118,895
2007-11-15 2007-11-13 789.189 4,056 +15 0.77% 3,200,951
2007-11-14 2007-11-12 858.243 4,041 -15 0.77% 3,468,161
2007-11-13 2007-11-09 917.432 4,056 +27 0.77% 3,721,106
2007-11-12 2007-11-08 917.432 4,029 +44 0.77% 3,696,335
2007-11-09 2007-11-07 947.027 3,985 +10 0.76% 3,773,903
2007-11-08 2007-11-06 976.622 3,975 +21 0.76% 3,882,071
2007-11-07 2007-11-05 937.162 3,954 +25 0.75% 3,705,539
2007-11-06 2007-11-02 986.486 3,929 -25 0.75% 3,875,905
2007-11-05 2007-11-01 1006.216 3,954 +25 0.75% 3,978,579
2007-11-02 2007-10-31 1006.216 3,929 -10 0.75% 3,953,424
2007-11-01 2007-10-30 976.622 3,939 +45 0.75% 3,846,913
2007-10-31 2007-10-29 1006.216 3,894 -55 0.74% 3,918,206
2007-10-30 2007-10-26 1025.946 3,949 +25 0.78% 4,051,461
2007-10-25 2007-10-23 986.486 3,924 +51 0.78% 3,870,973
2007-10-24 2007-10-22 986.486 3,873 +35 0.77% 3,820,662
2007-10-23 2007-10-18 986.486 3,838 +167 0.76% 3,786,135
2007-10-22 2007-10-17 1025.946 3,671 +29 0.73% 3,766,248
2007-10-18 2007-10-16 1045.676 3,642 +116 0.72% 3,808,351
2007-10-17 2007-10-15 1085.135 3,526 -30 0.70% 3,826,186
2007-10-15 2007-10-11 1144.324 3,556 +73 0.70% 4,069,217
2007-10-10 2007-10-08 1144.324 3,483 -255 0.69% 3,985,682
2007-10-09 2007-10-05 1223.243 3,738 -105 0.74% 4,572,483
2007-10-05 2007-10-03 1183.784 3,843 -71 0.76% 4,549,281
2007-10-04 2007-10-02 1223.243 3,914 -305 0.77% 4,787,774
2007-10-03 2007-09-28 1085.135 4,219 -5 0.84% 4,578,185
2007-10-02 2007-09-27 966.757 4,224 +17 0.84% 4,083,581
2007-09-28 2007-09-25 986.486 4,207 -76 0.83% 4,150,149
2007-09-25 2007-09-21 1104.865 4,283 -32 0.85% 4,732,136
2007-09-24 2007-09-20 1144.324 4,315 +603 0.85% 4,937,759
2007-09-21 2007-09-19 1183.784 3,712 +20 0.73% 4,394,205
2007-09-20 2007-09-18 1203.514 3,692 +17 0.73% 4,443,372
2007-09-19 2007-09-17 1203.514 3,675 +39 0.73% 4,422,912
2007-09-18 2007-09-14 1164.054 3,636 +25 0.72% 4,232,501
2007-09-17 2007-09-13 1223.243 3,611 -34 0.71% 4,417,131
2007-09-14 2007-09-12 1183.784 3,645 +20 0.72% 4,314,892
2007-09-13 2007-09-11 1223.243 3,625 -45 0.72% 4,434,257
2007-09-12 2007-09-10 1025.946 3,670 -40 0.73% 3,765,222
2007-09-11 2007-09-07 1085.135 3,710 +25 0.73% 4,025,851
2007-09-10 2007-09-06 1025.946 3,685 +34 0.73% 3,780,611
2007-09-07 2007-09-05 986.486 3,651 +24 0.72% 3,601,662
2007-09-05 2007-09-03 1045.676 3,627 +19 0.72% 3,792,666
2007-09-04 2007-08-31 1085.135 3,608 +26 0.71% 3,915,168
2007-09-03 2007-08-30 1124.595 3,582 +10 0.71% 4,028,298
2007-08-31 2007-08-29 1085.135 3,572 -27 0.71% 3,876,103
2007-08-30 2007-08-28 1164.054 3,599 +60 0.71% 4,189,431
2007-08-29 2007-08-27 1203.514 3,539 +67 0.70% 4,259,234
2007-08-28 2007-08-24 1223.243 3,472 +25 0.69% 4,247,101
2007-08-27 2007-08-23 1183.784 3,447 -3 0.68% 4,080,503
2007-08-24 2007-08-22 1203.514 3,450 +121 0.68% 4,152,122
2007-08-23 2007-08-21 1223.243 3,329 +16 0.66% 4,072,177
2007-08-22 2007-08-20 1045.676 3,313 +4 0.66% 3,464,324
2007-08-21 2007-08-17 927.297 3,309 +35 0.66% 3,068,427
2007-08-20 2007-08-16 917.432 3,274 +20 0.65% 3,003,674
2007-08-16 2007-08-14 1164.054 3,254 +1 0.64% 3,787,832
2007-08-15 2007-08-13 1203.514 3,253 +20 0.64% 3,915,029
2007-08-14 2007-08-10 1144.324 3,233 +5 0.64% 3,699,601
2007-08-10 2007-08-08 1104.865 3,228 +16 0.64% 3,566,504
2007-08-09 2007-08-07 1025.946 3,212 -64 0.64% 3,295,338
2007-08-06 2007-08-02 1420.541 3,276 +22 0.65% 4,653,691
2007-08-03 2007-08-01 1460.000 3,254 +100 0.64% 4,750,840
2007-08-02 2007-07-31 1558.649 3,154 +125 0.62% 4,915,978
2007-08-01 2007-07-30 1519.189 3,029 +163 0.60% 4,601,624
2007-07-31 2007-07-27 1558.649 2,866 +26 0.57% 4,467,087
2007-07-20 2007-07-18 1834.865 2,840 -568 0.56% 5,211,016
2007-07-19 2007-07-17 1479.730 3,408 -66 0.67% 5,042,919
2007-07-18 2007-07-16 1361.351 3,474 -44 0.69% 4,729,335
2007-07-17 2007-07-13 1420.541 3,518 +98 0.70% 4,997,462
2007-07-16 2007-07-12 1460.000 3,420 +13 0.68% 4,993,200
2007-07-13 2007-07-11 1381.081 3,407 -38 0.67% 4,705,343
2007-07-12 2007-07-10 1381.081 3,445 +51 0.68% 4,757,824
2007-07-10 2007-07-06 1282.432 3,394 +31 0.67% 4,352,576
2007-07-09 2007-07-05 1262.703 3,363 -26 0.67% 4,246,469
2007-07-04 2007-06-29 1400.811 3,389 -19 0.67% 4,747,348
2007-07-03 2007-06-28 1400.811 3,408 +15 0.67% 4,773,963
2007-06-29 2007-06-27 1381.081 3,393 +53 0.80% 4,686,008
2007-06-28 2007-06-26 1381.081 3,340 +34 0.79% 4,612,811
2007-06-27 2007-06-25 1381.081 3,306 -107 0.78% 4,565,854
2007-06-26 2007-06-22 1440.270 3,413 0.81% 4,915,642

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top