History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-08-23 2022-08-19 0.060 0 +0
2022-08-22 2022-08-18 0.060 0 -1,393,642
2021-07-16 2021-07-14 0.051 1,393,642 +80,000 0.25% 71,076
2021-07-15 2021-07-13 0.050 1,313,642 -24,800 0.24% 65,682
2021-07-05 2021-06-30 0.054 1,338,442 -24,000 0.24% 72,276
2021-06-22 2021-06-18 0.051 1,362,442 +24,000 0.25% 69,485
2021-06-09 2021-06-07 0.048 1,338,442 -184,000 0.24% 64,245
2021-06-07 2021-06-03 0.046 1,522,442 -90 0.27% 70,032
2021-06-04 2021-06-02 0.038 1,522,532 -800 0.27% 57,856
2021-06-01 2021-05-28 0.047 1,523,332 -600 0.27% 71,597
2021-05-21 2021-05-18 0.050 1,523,932 +432,000 0.28% 76,197
2021-05-18 2021-05-14 0.042 1,091,932 -16,000 0.20% 45,861
2021-05-14 2021-05-12 0.040 1,107,932 +1,096,000 0.20% 44,317
2021-05-07 2021-05-05 0.035 11,932 -232,000 0.00% 418
2021-05-06 2021-05-04 0.035 243,932 +200,000 0.04% 8,538
2021-04-01 2021-03-30 0.036 43,932 -8,060 0.01% 1,582
2021-03-31 2021-03-29 0.035 51,992 -208,000 0.01% 1,820
2021-03-25 2021-03-23 0.040 259,992 -80,000 0.05% 10,400
2021-03-24 2021-03-22 0.041 339,992 -573,200 0.06% 13,940
2021-03-19 2021-03-17 0.045 913,192 -8,000 0.17% 41,094
2021-03-18 2021-03-16 0.045 921,192 -104,000 0.17% 41,454
2021-02-25 2021-02-23 0.046 1,025,192 -17,600 0.19% 47,159
2021-02-23 2021-02-19 0.046 1,042,792 +400,000 0.19% 47,968
2021-02-18 2021-02-16 0.044 642,792 -60 0.12% 28,283
2021-01-19 2021-01-15 0.041 642,852 -32,000 0.12% 26,357
2021-01-08 2021-01-06 0.043 674,852 -168,000 0.12% 29,019
2021-01-07 2021-01-05 0.043 842,852 +188,000 0.15% 36,243
2020-12-18 2020-12-16 0.034 654,852 -22,600 0.12% 22,265
2020-12-16 2020-12-14 0.040 677,452 -16,000 0.12% 27,098
2020-12-07 2020-12-03 0.038 693,452 -53,600 0.13% 26,351
2020-11-23 2020-11-19 0.033 747,052 -40,000 0.14% 24,653
2020-11-20 2020-11-18 0.033 787,052 +16,000 0.14% 25,973
2020-11-12 2020-11-10 0.026 771,052 +48,000 0.14% 20,047
2020-11-02 2020-10-29 0.028 723,052 -13,600 0.13% 20,245
2020-10-30 2020-10-28 0.029 736,652 -23,600 0.13% 21,363
2020-09-01 2020-08-28 0.030 760,252 -16,000 0.14% 22,808
2020-08-26 2020-08-24 0.030 776,252 -120 0.14% 23,288
2020-08-17 2020-08-13 0.036 776,372 -560,000 0.14% 27,949
2020-08-12 2020-08-10 0.042 1,336,372 -16,000 0.24% 56,128
2020-08-11 2020-08-07 0.044 1,352,372 +576,000 0.25% 59,504
2020-08-07 2020-08-05 0.039 776,372 +232,000 0.14% 30,279
2020-07-31 2020-07-29 0.050 544,372 -4,800 0.10% 27,219
2020-07-21 2020-07-17 0.050 549,172 -6,000 0.10% 27,459
2020-07-17 2020-07-15 0.054 555,172 -12,000 0.10% 29,979
2020-07-09 2020-07-07 0.040 567,172 -10,400 0.10% 22,687
2020-07-08 2020-07-06 0.040 577,572 -1,470 0.11% 23,103
2020-06-04 2020-06-02 0.053 579,042 +8,000 0.11% 30,689
2020-06-01 2020-05-28 0.039 571,042 -10,000 0.10% 22,271
2020-05-25 2020-05-21 0.040 581,042 -8,000 0.11% 23,242
2020-05-08 2020-05-06 0.042 589,042 -32,000 0.11% 24,740
2020-04-24 2020-04-22 0.055 621,042 -96,000 0.11% 34,157
2020-04-07 2020-04-03 0.048 717,042 -48,000 0.13% 34,418
2020-04-01 2020-03-30 0.059 765,042 +64,000 0.14% 45,137
2020-03-31 2020-03-27 0.054 701,042 +32,000 0.13% 37,856
2020-03-27 2020-03-25 0.066 669,042 +32,000 0.12% 44,157
2020-03-25 2020-03-23 0.050 637,042 +64,000 0.12% 31,852
2020-03-16 2020-03-12 0.055 573,042 -18,000 0.11% 31,517
2020-02-10 2020-02-06 0.065 591,042 -348 0.11% 38,418
2020-02-03 2020-01-30 0.065 591,390 -8,000 0.11% 38,440
2020-01-29 2020-01-22 0.065 599,390 -12,000 0.11% 38,960
2020-01-15 2020-01-13 0.066 611,390 -60 0.11% 40,352
2019-11-29 2019-11-27 0.055 611,450 -120 0.11% 33,630
2019-11-14 2019-11-12 0.090 611,570 -1,200 0.11% 55,041
2019-11-13 2019-11-11 0.085 612,770 -104,000 0.11% 52,085
2019-10-16 2019-10-14 0.080 716,770 -20,000 0.13% 57,342
2019-10-03 2019-09-30 0.090 736,770 +104,000 0.14% 66,309
2019-09-26 2019-09-24 0.090 632,770 -24,000 0.12% 56,949
2019-09-24 2019-09-20 0.083 656,770 -400 0.12% 54,512
2019-09-20 2019-09-18 0.083 657,170 +24,000 0.12% 54,545
2019-08-30 2019-08-28 0.080 633,170 -6,400 0.12% 50,654
2019-08-28 2019-08-26 0.080 639,570 +48,000 0.12% 51,166
2019-08-26 2019-08-22 0.080 591,570 -11,000 0.11% 47,326
2019-08-15 2019-08-13 0.085 602,570 -4,800 0.11% 51,218
2019-07-26 2019-07-24 0.101 607,370 +40,000 0.11% 61,344
2019-06-10 2019-06-05 0.150 567,370 -104,000 0.10% 85,106
2019-06-05 2019-06-03 0.135 671,370 -56,000 0.12% 90,635
2019-06-04 2019-05-31 0.138 727,370 -12,000 0.13% 100,377
2019-05-30 2019-05-28 0.110 739,370 +160,000 0.14% 81,331
2019-05-14 2019-05-09 0.100 579,370 +16,000 0.11% 57,937
2019-05-07 2019-05-03 0.100 563,370 -52,000 0.10% 56,337
2019-05-06 2019-05-02 0.111 615,370 +16,000 0.11% 68,306
2019-04-30 2019-04-26 0.100 599,370 +8,000 0.11% 59,937
2019-04-10 2019-04-08 0.108 591,370 -104,000 0.11% 63,868
2019-04-09 2019-04-04 0.123 695,370 -4,000 0.13% 85,531
2019-03-20 2019-03-18 0.128 699,370 -28,000 0.13% 89,519
2019-03-15 2019-03-13 0.121 727,370 -8,000 0.13% 88,012
2019-03-08 2019-03-06 0.124 735,370 +56,000 0.14% 91,186
2019-03-07 2019-03-05 0.120 679,370 -6,000 0.13% 81,524
2019-03-01 2019-02-27 0.124 685,370 +8,000 0.13% 84,986
2019-02-28 2019-02-26 0.120 677,370 -23,200 0.13% 81,284
2019-01-14 2019-01-10 0.116 700,570 -30 0.13% 81,266
2019-01-09 2019-01-07 0.125 700,600 -2,000 0.13% 87,575
2018-12-20 2018-12-18 0.174 702,600 +3,600 0.13% 122,252
2018-12-14 2018-12-12 0.220 699,000 -7,222 0.13% 153,780
2018-12-13 2018-12-11 0.220 706,222 +47,600 0.13% 155,369
2018-12-10 2018-12-06 0.260 658,622 -37,600 0.12% 171,242
2018-12-06 2018-12-04 0.280 696,222 -300 0.13% 194,942
2018-12-05 2018-12-03 0.300 696,522 -23,200 0.13% 208,957
2018-12-04 2018-11-30 0.260 719,722 -2,000 0.13% 187,128
2018-12-03 2018-11-29 0.240 721,722 -20,910 0.13% 173,213
2018-11-29 2018-11-27 0.280 742,632 +400 0.14% 207,937
2018-11-28 2018-11-26 0.280 742,232 -4,800 0.14% 207,825
2018-11-23 2018-11-21 0.280 747,032 +1,200 0.14% 209,169
2018-11-22 2018-11-20 0.280 745,832 -41,260 0.14% 208,833
2018-11-21 2018-11-19 0.260 787,092 -54 0.15% 204,644
2018-11-20 2018-11-16 0.280 787,146 -46,800 0.15% 220,401
2018-11-16 2018-11-14 0.280 833,946 -1,500 0.15% 233,505
2018-11-14 2018-11-12 0.320 835,446 +400 0.15% 267,343
2018-11-12 2018-11-08 0.360 835,046 +400 0.15% 300,617
2018-11-09 2018-11-07 0.320 834,646 -4,000 0.15% 267,087
2018-11-07 2018-11-05 0.320 838,646 +400 0.16% 268,367
2018-11-05 2018-11-01 0.360 838,246 +400 0.16% 301,769
2018-11-02 2018-10-31 0.340 837,846 +400 0.16% 284,868
2018-10-26 2018-10-24 0.320 837,446 +400 0.16% 267,983
2018-10-22 2018-10-18 0.340 837,046 +400 0.15% 284,596
2018-10-10 2018-10-08 0.380 836,646 +400 0.15% 317,925
2018-10-04 2018-10-02 0.380 836,246 +400 0.15% 317,773
2018-09-21 2018-09-19 0.420 835,846 +400 0.15% 351,055
2018-09-18 2018-09-14 0.420 835,446 +400 0.15% 350,887
2018-09-17 2018-09-13 0.400 835,046 +400 0.15% 334,018
2018-09-14 2018-09-12 0.380 834,646 +400 0.15% 317,165
2018-09-13 2018-09-11 0.360 834,246 +400 0.15% 300,329
2018-09-12 2018-09-10 0.380 833,846 +400 0.15% 316,861
2018-09-10 2018-09-06 0.400 833,446 +400 0.15% 333,378
2018-09-04 2018-08-31 0.400 833,046 +400 0.15% 333,218
2018-09-03 2018-08-30 0.420 832,646 -3,600 0.15% 349,711
2018-08-31 2018-08-29 0.440 836,246 +400 0.15% 367,948
2018-08-23 2018-08-21 0.460 835,846 +400 0.15% 384,489
2018-08-21 2018-08-17 0.400 835,446 +400 0.15% 334,178
2018-08-20 2018-08-16 0.360 835,046 +400 0.15% 300,617
2018-08-16 2018-08-14 0.360 834,646 +400 0.15% 300,473
2018-08-10 2018-08-08 0.380 834,246 +2,400 0.15% 317,013
2018-08-07 2018-08-03 0.420 831,846 +400 0.15% 349,375
2018-08-02 2018-07-31 0.400 831,446 +400 0.15% 332,578
2018-08-01 2018-07-30 0.440 831,046 -63,652 0.15% 365,660
2018-07-30 2018-07-26 0.340 894,698 -53,800 0.17% 304,197
2018-07-27 2018-07-25 0.340 948,498 +400 0.18% 322,489
2018-07-24 2018-07-20 0.340 948,098 -45,600 0.18% 322,353
2018-07-23 2018-07-19 0.360 993,698 -27,000 0.18% 357,731
2018-07-20 2018-07-18 0.360 1,020,698 +60,000 0.19% 367,451
2018-07-19 2018-07-17 0.360 960,698 +400 0.18% 345,851
2018-07-18 2018-07-16 0.380 960,298 +400 0.18% 364,913
2018-07-16 2018-07-12 0.360 959,898 +400 0.18% 345,563
2018-07-12 2018-07-10 0.380 959,498 +400 0.18% 364,609
2018-07-10 2018-07-06 0.380 959,098 +400 0.18% 364,457
2018-07-09 2018-07-05 0.360 958,698 +400 0.18% 345,131
2018-07-05 2018-07-03 0.420 958,298 +400 0.18% 402,485
2018-07-03 2018-06-28 0.360 957,898 +400 0.18% 344,843
2018-06-28 2018-06-26 0.380 957,498 +400 0.18% 363,849
2018-06-27 2018-06-25 0.400 957,098 +400 0.18% 382,839
2018-06-20 2018-06-15 0.420 956,698 +8,800 0.18% 401,813
2018-06-19 2018-06-14 0.420 947,898 +400 0.18% 398,117
2018-06-15 2018-06-13 0.400 947,498 -29,600 0.18% 378,999
2018-06-13 2018-06-11 0.420 977,098 +400 0.18% 410,381
2018-06-12 2018-06-08 0.400 976,698 -1,200 0.18% 390,679
2018-06-07 2018-06-05 0.400 977,898 -59,200 0.18% 391,159
2018-05-30 2018-05-28 0.420 1,037,098 +400 0.19% 435,581
2018-05-29 2018-05-25 0.420 1,036,698 +11,200 0.19% 435,413
2018-05-28 2018-05-24 0.380 1,025,498 +80,400 0.19% 389,689
2018-05-24 2018-05-21 0.400 945,098 +154,800 0.18% 378,039
2018-05-23 2018-05-18 0.440 790,298 +400 0.15% 347,731
2018-05-18 2018-05-16 0.440 789,898 -73,600 0.15% 347,555
2018-05-16 2018-05-14 0.460 863,498 +400 0.16% 397,209
2018-05-09 2018-05-07 0.460 863,098 +24,000 0.16% 397,025
2018-05-07 2018-05-03 0.500 839,098 +110,000 0.16% 419,549
2018-05-04 2018-05-02 0.540 729,098 +400 0.14% 393,713
2018-05-03 2018-04-30 0.560 728,698 +400 0.14% 408,071
2018-05-02 2018-04-27 0.560 728,298 +400 0.14% 407,847
2018-04-26 2018-04-24 0.540 727,898 +20,000 0.14% 393,065
2018-04-25 2018-04-23 0.540 707,898 +12,400 0.13% 382,265
2018-04-23 2018-04-19 0.600 695,498 +400 0.13% 417,299
2018-04-20 2018-04-18 0.580 695,098 +10,800 0.13% 403,157
2018-04-19 2018-04-17 0.600 684,298 -382,400 0.13% 410,579
2018-04-17 2018-04-13 0.620 1,066,698 +62,000 0.20% 661,353
2018-04-16 2018-04-12 0.540 1,004,698 +5,200 0.19% 542,537
2018-04-10 2018-04-06 0.580 999,498 -11,600 0.19% 579,709
2018-04-04 2018-03-29 0.560 1,011,098 +18,400 0.19% 566,215
2018-04-03 2018-03-28 0.560 992,698 +31,600 0.19% 555,911
2018-03-28 2018-03-26 0.540 961,098 +20,400 0.18% 518,993
2018-03-26 2018-03-22 0.580 940,698 +17,600 0.18% 545,605
2018-03-22 2018-03-20 0.560 923,098 -8,000 0.17% 516,935
2018-03-19 2018-03-15 0.580 931,098 +50,000 0.17% 540,037
2018-03-16 2018-03-14 0.600 881,098 -7,600 0.16% 528,659
2018-03-14 2018-03-12 0.600 888,698 -8,400 0.17% 533,219
2018-03-13 2018-03-09 0.560 897,098 +400 0.17% 502,375
2018-03-08 2018-03-06 0.600 896,698 +400 0.17% 538,019
2018-03-07 2018-03-05 0.600 896,298 +400 0.17% 537,779
2018-03-06 2018-03-02 0.560 895,898 -7,200 0.17% 501,703
2018-03-01 2018-02-27 0.560 903,098 +400 0.17% 505,735
2018-02-22 2018-02-20 0.620 902,698 +400 0.17% 559,673
2018-02-21 2018-02-15 0.580 902,298 +124,800 0.17% 523,333
2018-02-20 2018-02-13 0.580 777,498 +7,200 0.15% 450,949
2018-02-14 2018-02-12 0.580 770,298 +72,000 0.14% 446,773
2018-02-13 2018-02-09 0.560 698,298 +400 0.13% 391,047
2018-02-09 2018-02-07 0.560 697,898 +4,000 0.13% 390,823
2018-02-08 2018-02-06 0.560 693,898 +50,000 0.13% 388,583
2018-02-05 2018-02-01 0.620 643,898 +24,400 0.12% 399,217
2018-02-02 2018-01-31 0.620 619,498 +50,800 0.12% 384,089
2018-01-31 2018-01-29 0.640 568,698 +400 0.11% 363,967
2018-01-29 2018-01-25 0.680 568,298 +8,000 0.11% 386,443
2018-01-26 2018-01-24 0.680 560,298 +4,800 0.10% 381,003
2018-01-25 2018-01-23 0.600 555,498 +400 0.10% 333,299
2018-01-23 2018-01-19 0.620 555,098 -34,800 0.10% 344,161
2018-01-22 2018-01-18 0.640 589,898 +400 0.11% 377,535
2018-01-19 2018-01-17 0.620 589,498 +800 0.11% 365,489
2018-01-17 2018-01-15 0.700 588,698 -10,000 0.11% 412,089
2018-01-16 2018-01-12 0.660 598,698 -8,000 0.11% 395,141
2018-01-11 2018-01-09 0.620 606,698 -800 0.11% 376,153
2018-01-10 2018-01-08 0.640 607,498 +400 0.11% 388,799
2018-01-08 2018-01-04 0.660 607,098 -19,600 0.11% 400,685
2018-01-02 2017-12-28 0.660 626,698 +150,000 0.12% 413,621
2017-12-29 2017-12-27 0.660 476,698 +400 0.09% 314,621
2017-12-21 2017-12-19 0.620 476,298 -3,200 0.09% 295,305
2017-12-20 2017-12-18 0.600 479,498 +40,400 0.09% 287,699
2017-12-14 2017-12-12 0.680 439,098 +8,400 0.08% 298,587
2017-12-07 2017-12-05 0.720 430,698 -29,600 0.08% 310,103
2017-12-01 2017-11-29 0.820 460,298 +400 0.09% 377,444
2017-11-30 2017-11-28 0.800 459,898 +67,600 0.09% 367,918
2017-11-29 2017-11-27 0.740 392,298 +24,000 0.07% 290,301
2017-11-28 2017-11-24 0.800 368,298 +400 0.07% 294,638
2017-11-27 2017-11-23 0.840 367,898 +400 0.07% 309,034
2017-11-24 2017-11-22 0.840 367,498 +400 0.07% 308,698
2017-11-23 2017-11-21 0.840 367,098 -19,600 0.07% 308,362
2017-11-22 2017-11-20 0.860 386,698 +32,000 0.07% 332,560
2017-11-21 2017-11-17 0.900 354,698 -4,800 0.07% 319,228
2017-11-20 2017-11-16 0.860 359,498 +800 0.07% 309,168
2017-11-17 2017-11-15 0.840 358,698 -51,400 0.07% 301,306
2017-11-16 2017-11-14 0.840 410,098 -3,200 0.08% 344,482
2017-11-15 2017-11-13 0.860 413,298 +400 0.08% 355,436
2017-11-14 2017-11-10 0.900 412,898 +400 0.08% 371,608
2017-11-10 2017-11-08 0.920 412,498 -37,600 0.08% 379,498
2017-11-08 2017-11-06 0.960 450,098 +136,800 0.08% 432,094
2017-11-07 2017-11-03 0.940 313,298 +20,400 0.06% 294,500
2017-11-06 2017-11-02 0.940 292,898 +400 0.05% 275,324
2017-11-03 2017-11-01 0.800 292,498 +12,000 0.05% 233,998
2017-11-02 2017-10-31 0.820 280,498 -52,000 0.05% 230,008
2017-11-01 2017-10-30 0.800 332,498 -43,600 0.06% 265,998
2017-10-31 2017-10-27 0.820 376,098 -29,600 0.07% 308,400
2017-10-30 2017-10-26 0.860 405,698 +12,400 0.08% 348,900
2017-10-26 2017-10-24 0.920 393,298 -4,800 0.07% 361,834
2017-10-23 2017-10-19 0.940 398,098 -85,600 0.07% 374,212
2017-10-20 2017-10-18 0.940 483,698 -49,600 0.09% 454,676
2017-10-19 2017-10-17 1.000 533,298 +15,600 0.10% 533,298
2017-10-18 2017-10-16 0.960 517,698 +40,400 0.10% 496,990
2017-10-17 2017-10-13 0.960 477,298 +93,600 0.09% 458,206
2017-10-16 2017-10-12 0.920 383,698 +118,800 0.07% 353,002
2017-10-12 2017-10-10 0.860 264,898 +29,600 0.05% 227,812
2017-10-11 2017-10-09 0.820 235,298 -400 0.04% 192,944
2017-10-10 2017-10-06 0.840 235,698 -62,800 0.04% 197,986
2017-10-09 2017-10-04 0.800 298,498 +800 0.06% 238,798
2017-10-03 2017-09-28 0.780 297,698 -9,600 0.06% 232,204
2017-09-29 2017-09-27 0.780 307,298 -22,000 0.06% 239,692
2017-09-28 2017-09-26 0.780 329,298 +400 0.06% 256,852
2017-09-26 2017-09-22 0.780 328,898 +6,400 0.06% 256,540
2017-09-25 2017-09-21 0.780 322,498 -7,600 0.06% 251,548
2017-09-22 2017-09-20 0.800 330,098 +16,400 0.06% 264,078
2017-09-21 2017-09-19 0.780 313,698 +400 0.06% 244,684
2017-09-19 2017-09-15 0.800 313,298 +800 0.06% 250,638
2017-09-18 2017-09-14 0.800 312,498 +800 0.06% 249,998
2017-09-15 2017-09-13 0.800 311,698 -49,600 0.06% 249,358
2017-09-14 2017-09-12 0.780 361,298 +400 0.07% 281,812
2017-09-13 2017-09-11 0.800 360,898 -900 0.07% 288,718
2017-09-12 2017-09-08 0.840 361,798 +400 0.07% 303,910
2017-09-11 2017-09-07 0.800 361,398 +400 0.07% 289,118
2017-09-08 2017-09-06 0.800 360,998 +400 0.07% 288,798
2017-09-07 2017-09-05 0.800 360,598 +100 0.07% 288,478
2017-09-06 2017-09-04 0.800 360,498 -49,200 0.07% 288,398
2017-09-04 2017-08-31 0.800 409,698 -23,000 0.08% 327,758
2017-09-01 2017-08-30 0.840 432,698 +800 0.08% 363,466
2017-08-31 2017-08-29 0.840 431,898 +800 0.08% 362,794
2017-08-30 2017-08-28 0.820 431,098 -12,000 0.08% 353,500
2017-08-29 2017-08-25 0.800 443,098 +61,600 0.08% 354,478
2017-08-28 2017-08-24 0.860 381,498 -119,200 0.07% 328,088
2017-08-25 2017-08-22 0.900 500,698 +400 0.09% 450,628
2017-08-22 2017-08-18 0.820 500,298 +370 0.09% 410,244
2017-08-18 2017-08-16 0.940 499,928 +400 0.09% 469,932
2017-08-16 2017-08-14 0.960 499,528 +53,600 0.09% 479,547
2017-08-11 2017-08-09 1.000 445,928 -11,800 0.08% 445,928
2017-08-10 2017-08-08 1.020 457,728 +11,200 0.09% 466,883
2017-08-09 2017-08-07 0.920 446,528 -50,000 0.08% 410,806
2017-08-07 2017-08-03 0.860 496,528 +400 0.09% 427,014
2017-08-04 2017-08-02 0.860 496,128 +400 0.09% 426,670
2017-08-03 2017-08-01 0.900 495,728 +8,000 0.09% 446,155
2017-08-02 2017-07-31 0.920 487,728 -83,200 0.09% 448,710
2017-08-01 2017-07-28 0.940 570,928 -1,600 0.11% 536,672
2017-07-31 2017-07-27 0.960 572,528 +800 0.11% 549,627
2017-07-27 2017-07-25 0.980 571,728 +400 0.11% 560,293
2017-07-25 2017-07-21 1.000 571,328 +12,400 0.11% 571,328
2017-07-24 2017-07-20 0.960 558,928 +400 0.10% 536,571
2017-07-21 2017-07-19 0.960 558,528 +400 0.10% 536,187
2017-07-19 2017-07-17 1.000 558,128 +400 0.10% 558,128
2017-07-18 2017-07-14 0.960 557,728 -12,000 0.10% 535,419
2017-07-14 2017-07-12 0.960 569,728 -44,800 0.11% 546,939
2017-07-12 2017-07-10 0.900 614,528 +400 0.11% 553,075
2017-07-10 2017-07-06 0.920 614,128 -40,000 0.13% 564,998
2017-07-07 2017-07-05 0.920 654,128 +10,400 0.14% 601,798
2017-07-06 2017-07-04 0.980 643,728 +150,800 0.14% 630,853
2017-07-04 2017-06-30 1.040 492,928 -47,600 0.11% 512,645
2017-07-03 2017-06-29 1.020 540,528 +19,080 0.12% 551,339
2017-06-30 2017-06-28 1.040 521,448 +3,600 0.11% 542,306
2017-06-29 2017-06-27 1.120 517,848 -63,200 0.11% 579,990
2017-06-27 2017-06-23 1.160 581,048 -400 0.12% 674,016
2017-06-26 2017-06-22 1.160 581,448 +6,000 0.12% 674,480
2017-06-20 2017-06-16 1.200 575,448 +400 0.12% 690,538
2017-06-19 2017-06-15 1.180 575,048 +50,000 0.12% 678,557
2017-06-16 2017-06-14 1.200 525,048 -4,800 0.11% 630,058
2017-06-15 2017-06-13 1.200 529,848 +400 0.11% 635,818
2017-06-13 2017-06-09 1.220 529,448 +400 0.11% 645,927
2017-06-12 2017-06-08 1.240 529,048 +400 0.11% 656,020
2017-06-08 2017-06-06 1.220 528,648 -31,600 0.11% 644,951
2017-06-06 2017-06-02 1.280 560,248 +3,600 0.12% 717,117
2017-06-05 2017-06-01 1.220 556,648 -30,000 0.12% 679,111
2017-06-02 2017-05-31 1.240 586,648 +4,000 0.13% 727,444
2017-06-01 2017-05-29 1.280 582,648 -16,400 0.12% 745,789
2017-05-31 2017-05-26 1.280 599,048 +24,000 0.13% 766,781
2017-05-29 2017-05-25 1.260 575,048 -1,600 0.12% 724,560
2017-05-26 2017-05-24 1.260 576,648 +24,800 0.12% 726,576
2017-05-25 2017-05-23 1.280 551,848 +2,400 0.12% 706,365
2017-05-24 2017-05-22 1.340 549,448 -23,600 0.12% 736,260
2017-05-23 2017-05-19 1.220 573,048 -19,600 0.12% 699,119
2017-05-22 2017-05-18 1.200 592,648 +400 0.13% 711,178
2017-05-18 2017-05-16 1.240 592,248 +2,700 0.13% 734,388
2017-05-16 2017-05-12 1.300 589,548 -53,000 0.13% 766,412
2017-05-15 2017-05-11 1.340 642,548 -4,000 0.14% 861,014
2017-05-12 2017-05-10 1.280 646,548 -80,400 0.14% 827,581
2017-05-11 2017-05-09 1.300 726,948 -67,600 0.16% 945,032
2017-05-10 2017-05-08 1.420 794,548 +185,800 0.17% 1,128,258
2017-05-09 2017-05-05 1.120 608,748 +100,000 0.13% 681,798
2017-05-08 2017-05-04 1.140 508,748 +4,000 0.11% 579,973
2017-05-05 2017-05-02 1.160 504,748 +86,000 0.11% 585,508
2017-05-04 2017-04-28 1.140 418,748 +131,200 0.09% 477,373
2017-05-02 2017-04-27 1.140 287,548 +44,000 0.06% 327,805
2017-04-28 2017-04-26 1.140 243,548 -1,115,200 0.05% 277,645
2017-04-27 2017-04-25 1.180 1,358,748 -2,400 0.29% 1,603,323
2017-04-26 2017-04-24 1.180 1,361,148 -1,670,800 0.29% 1,606,155
2017-04-25 2017-04-21 1.260 3,031,948 -2,913,200 0.66% 3,820,254
2017-04-24 2017-04-20 1.380 5,945,148 -1,238,000 1.28% 8,204,304
2017-04-21 2017-04-19 1.480 7,183,148 +20,000 1.55% 10,631,059
2017-04-20 2017-04-18 1.440 7,163,148 +39,200 1.55% 10,314,933
2017-04-19 2017-04-13 1.560 7,123,948 -495,200 1.54% 11,113,359
2017-04-18 2017-04-12 1.640 7,619,148 +6,000 1.65% 12,495,403
2017-04-13 2017-04-11 1.680 7,613,148 -403,200 1.64% 12,790,089
2017-04-12 2017-04-10 1.760 8,016,348 -262,000 1.73% 14,108,772
2017-04-11 2017-04-07 1.880 8,278,348 -1,600 1.79% 15,563,294
2017-04-10 2017-04-06 1.800 8,279,948 -40,000 1.79% 14,903,906
2017-04-07 2017-04-05 1.820 8,319,948 +4,000 1.80% 15,142,305
2017-03-31 2017-03-29 1.920 8,315,948 +67,600 1.80% 15,966,620
2017-03-28 2017-03-24 2.000 8,248,348 +400 1.78% 16,496,696
2017-03-27 2017-03-23 1.940 8,247,948 -4,800 1.78% 16,001,019
2017-03-24 2017-03-22 1.980 8,252,748 -43,200 1.78% 16,340,441
2017-03-22 2017-03-20 1.980 8,295,948 -22,800 1.79% 16,425,977
2017-03-21 2017-03-17 1.920 8,318,748 +21,600 1.80% 15,971,996
2017-03-14 2017-03-10 2.060 8,297,148 +7,200 1.79% 17,092,125
2017-03-13 2017-03-09 1.960 8,289,948 +3,600 1.79% 16,248,298
2017-03-07 2017-03-03 2.060 8,286,348 -42,200 1.79% 17,069,877
2017-03-06 2017-03-02 2.040 8,328,548 -6,800 1.80% 16,990,238
2017-03-02 2017-02-28 2.060 8,335,348 +22,000 1.80% 17,170,817
2017-02-28 2017-02-24 2.060 8,313,348 -1,600 1.80% 17,125,497
2017-02-24 2017-02-22 2.160 8,314,948 +400 1.80% 17,960,288
2017-02-23 2017-02-21 2.180 8,314,548 +400 1.80% 18,125,715
2017-02-22 2017-02-20 2.200 8,314,148 +400 1.80% 18,291,126
2017-02-20 2017-02-16 2.200 8,313,748 -14,400 1.80% 18,290,246
2017-02-17 2017-02-15 2.180 8,328,148 +70,000 1.80% 18,155,363
2017-02-16 2017-02-14 2.200 8,258,148 +400 1.78% 18,167,926
2017-02-14 2017-02-10 2.200 8,257,748 +400 1.78% 18,167,046
2017-02-13 2017-02-09 2.200 8,257,348 +400 1.78% 18,166,166
2017-02-10 2017-02-08 2.220 8,256,948 +400 1.78% 18,330,425
2017-02-08 2017-02-06 2.340 8,256,548 -3,200 1.78% 19,320,322
2017-02-03 2017-02-01 2.160 8,259,748 +400 1.78% 17,841,056
2017-02-02 2017-01-27 2.160 8,259,348 -5,200 1.78% 17,840,192
2017-02-01 2017-01-25 2.080 8,264,548 +400 1.79% 17,190,260
2017-01-26 2017-01-24 2.080 8,264,148 +400 1.79% 17,189,428
2017-01-24 2017-01-20 2.120 8,263,748 -20,000 1.79% 17,519,146
2017-01-19 2017-01-17 2.000 8,283,748 -18,800 1.79% 16,567,496
2017-01-17 2017-01-13 2.340 8,302,548 -10,000 1.79% 19,427,962
2017-01-11 2017-01-09 2.360 8,312,548 -9,200 1.80% 19,617,613
2017-01-09 2017-01-05 2.420 8,321,748 +400 1.80% 20,138,630
2017-01-05 2017-01-03 2.360 8,321,348 -20,000 1.80% 19,638,381
2016-12-30 2016-12-28 2.440 8,341,348 -5,200 1.80% 20,352,889
2016-12-29 2016-12-23 2.420 8,346,548 +400 1.80% 20,198,646
2016-12-28 2016-12-22 2.480 8,346,148 +40,000 1.80% 20,698,447
2016-12-22 2016-12-20 2.520 8,306,148 +1,600 1.79% 20,931,493
2016-12-21 2016-12-19 2.520 8,304,548 +2,100 1.79% 20,927,461
2016-12-16 2016-12-14 2.560 8,302,448 -4,000 1.79% 21,254,267
2016-12-15 2016-12-13 2.540 8,306,448 +6,000 1.79% 21,098,378
2016-12-14 2016-12-12 2.420 8,300,448 +23,200 1.79% 20,087,084
2016-12-13 2016-12-09 2.460 8,277,248 +40,000 1.79% 20,362,030
2016-12-12 2016-12-08 2.840 8,237,248 -42,400 1.78% 23,393,784
2016-12-09 2016-12-07 2.940 8,279,648 +12,000 1.79% 24,342,165
2016-12-08 2016-12-06 2.980 8,267,648 -79,600 1.79% 24,637,591
2016-12-07 2016-12-05 3.120 8,347,248 +4,000 1.80% 26,043,414
2016-12-06 2016-12-02 3.000 8,343,248 -61,200 1.80% 25,029,744
2016-12-05 2016-12-01 3.040 8,404,448 +29,600 1.82% 25,549,522
2016-12-02 2016-11-30 2.900 8,374,848 +56,600 1.81% 24,287,059
2016-12-01 2016-11-29 2.740 8,318,248 -81,200 1.80% 22,792,000
2016-11-30 2016-11-28 2.600 8,399,448 -32,000 1.81% 21,838,565
2016-11-29 2016-11-25 2.640 8,431,448 -31,200 1.82% 22,259,023
2016-11-28 2016-11-24 2.780 8,462,648 -78,900 1.83% 23,526,161
2016-11-25 2016-11-23 2.780 8,541,548 -621,600 1.85% 23,745,503
2016-11-24 2016-11-22 2.400 9,163,148 +12,000 1.98% 21,991,555
2016-11-23 2016-11-21 2.320 9,151,148 +31,600 1.98% 21,230,663
2016-11-22 2016-11-18 2.260 9,119,548 -9,200 1.97% 20,610,178
2016-11-21 2016-11-17 2.160 9,128,748 +14,000 1.97% 19,718,096
2016-11-18 2016-11-16 2.120 9,114,748 -16,800 1.97% 19,323,266
2016-11-17 2016-11-15 2.200 9,131,548 -501,200 1.97% 20,089,406
2016-11-16 2016-11-14 2.140 9,632,748 -286,800 2.08% 20,614,081
2016-11-15 2016-11-11 1.940 9,919,548 +7,600 2.14% 19,243,923
2016-11-14 2016-11-10 1.760 9,911,948 -16,000 2.14% 17,445,028
2016-11-11 2016-11-09 1.740 9,927,948 -52,400 2.14% 17,274,630
2016-11-09 2016-11-07 1.900 9,980,348 +20,000 2.16% 18,962,661
2016-11-08 2016-11-04 1.840 9,960,348 +36,800 2.15% 18,327,040
2016-11-07 2016-11-03 1.820 9,923,548 +81,200 2.14% 18,060,857
2016-11-04 2016-11-02 1.960 9,842,348 +10,000 2.13% 19,291,002
2016-11-03 2016-11-01 1.640 9,832,348 -14,800 2.12% 16,125,051
2016-11-02 2016-10-31 1.580 9,847,148 -10,400 2.13% 15,558,494
2016-11-01 2016-10-28 1.660 9,857,548 -6,800 2.13% 16,363,530
2016-10-31 2016-10-27 1.700 9,864,348 -4,600 2.13% 16,769,392
2016-10-28 2016-10-26 1.780 9,868,948 +17,200 2.13% 17,566,727
2016-10-27 2016-10-25 1.680 9,851,748 -4,800 2.13% 16,550,937
2016-10-26 2016-10-24 1.680 9,856,548 -44,000 2.13% 16,559,001
2016-10-25 2016-10-20 1.740 9,900,548 +14,800 2.14% 17,226,954
2016-10-24 2016-10-19 1.720 9,885,748 -138 2.14% 17,003,487
2016-10-20 2016-10-18 1.820 9,885,886 -16,000 2.14% 17,992,313
2016-10-19 2016-10-17 1.880 9,901,886 -233,600 2.14% 18,615,546
2016-10-18 2016-10-14 1.960 10,135,486 +258,800 2.19% 19,865,553
2016-10-14 2016-10-12 1.640 9,876,686 +8,000 2.13% 16,197,765
2016-10-11 2016-10-06 1.520 9,868,686 -10,400 2.13% 15,000,403
2016-10-05 2016-10-03 1.420 9,879,086 +40,000 2.13% 14,028,302
2016-09-26 2016-09-22 1.600 9,839,086 +26,400 2.13% 15,742,538
2016-09-23 2016-09-21 1.600 9,812,686 +26,000 2.12% 15,700,298
2016-09-22 2016-09-20 1.600 9,786,686 -1,200 2.11% 15,658,698
2016-09-21 2016-09-19 1.660 9,787,886 -4,800 2.11% 16,247,891
2016-09-09 2016-09-07 1.780 9,792,686 -10,000 2.12% 17,430,981
2016-09-08 2016-09-06 1.800 9,802,686 +700 2.12% 17,644,835
2016-09-07 2016-09-05 1.840 9,801,986 +6,000 2.12% 18,035,654
2016-09-06 2016-09-02 1.380 9,795,986 +30,400 2.12% 13,518,461
2016-09-05 2016-09-01 1.400 9,765,586 +4,000 2.11% 13,671,820
2016-09-02 2016-08-31 1.440 9,761,586 -46,000 2.11% 14,056,684
2016-09-01 2016-08-30 1.520 9,807,586 -20,000 2.12% 14,907,531
2016-08-30 2016-08-26 1.600 9,827,586 -83,200 2.12% 15,724,138
2016-08-26 2016-08-24 1.640 9,910,786 -25,600 2.14% 16,253,689
2016-08-23 2016-08-19 1.680 9,936,386 -28,400 2.15% 16,693,128
2016-08-22 2016-08-18 1.680 9,964,786 +11,600 2.15% 16,740,840
2016-08-19 2016-08-17 1.760 9,953,186 +30,000 2.15% 17,517,607
2016-08-15 2016-08-11 1.800 9,923,186 +16,000 2.14% 17,861,735
2016-08-12 2016-08-10 1.820 9,907,186 +400 2.14% 18,031,079
2016-08-11 2016-08-09 1.860 9,906,786 +2,400 2.14% 18,426,622
2016-08-10 2016-08-08 1.920 9,904,386 +141,600 2.14% 19,016,421
2016-08-04 2016-08-01 1.900 9,762,786 +8,000 2.11% 18,549,293
2016-08-03 2016-07-29 1.920 9,754,786 +10,800 2.11% 18,729,189
2016-08-01 2016-07-28 1.940 9,743,986 -20,000 2.11% 18,903,333
2016-07-29 2016-07-27 1.980 9,763,986 -31,200 2.11% 19,332,692
2016-07-28 2016-07-26 1.980 9,795,186 +8,000 2.12% 19,394,468
2016-07-27 2016-07-25 2.000 9,787,186 +20,000 2.11% 19,574,372
2016-07-26 2016-07-22 2.040 9,767,186 +28,000 2.11% 19,925,059
2016-07-25 2016-07-21 2.040 9,739,186 +721,600 2.10% 19,867,939
2016-07-22 2016-07-20 2.080 9,017,586 +26,400 1.95% 18,756,579
2016-07-21 2016-07-19 1.960 8,991,186 +32,800 1.94% 17,622,725
2016-07-20 2016-07-18 1.960 8,958,386 +33,200 1.94% 17,558,437
2016-07-19 2016-07-15 2.020 8,925,186 -9,600 1.93% 18,028,876
2016-07-18 2016-07-14 2.060 8,934,786 +1,850 1.93% 18,405,659
2016-07-15 2016-07-13 2.100 8,932,936 +8,000 1.93% 18,759,166
2016-07-14 2016-07-12 1.980 8,924,936 +78,800 1.93% 17,671,373
2016-07-13 2016-07-11 2.140 8,846,136 +32,000 1.91% 18,930,731
2016-07-12 2016-07-08 2.220 8,814,136 +568,400 1.90% 19,567,382
2016-07-11 2016-07-07 2.320 8,245,736 +76,400 1.78% 19,130,108
2016-07-08 2016-07-06 2.340 8,169,336 +63,600 1.76% 19,116,246
2016-07-07 2016-07-05 2.340 8,105,736 +2,500,000 1.75% 18,967,422
2016-07-06 2016-07-04 2.360 5,605,736 +1,772,200 1.21% 13,229,537
2016-07-05 2016-06-30 2.520 3,833,536 +48,600 0.83% 9,660,511
2016-07-04 2016-06-29 2.620 3,784,936 +357,600 0.82% 9,916,532
2016-06-30 2016-06-28 2.600 3,427,336 +5,600 0.74% 8,911,074
2016-06-29 2016-06-27 2.600 3,421,736 +537,600 0.74% 8,896,514
2016-06-28 2016-06-24 2.700 2,884,136 +62,000 0.62% 7,787,167
2016-06-24 2016-06-22 2.860 2,822,136 -8,000 0.61% 8,071,309
2016-06-23 2016-06-21 2.880 2,830,136 -800 0.61% 8,150,792
2016-06-22 2016-06-20 2.880 2,830,936 -4,800 0.61% 8,153,096
2016-06-21 2016-06-17 2.900 2,835,736 +22,800 0.61% 8,223,634
2016-06-20 2016-06-16 2.880 2,812,936 -2,000 0.61% 8,101,256
2016-06-17 2016-06-15 2.980 2,814,936 +2,000 0.61% 8,388,509
2016-06-16 2016-06-14 3.000 2,812,936 -10,000 0.61% 8,438,808
2016-06-15 2016-06-13 2.980 2,822,936 +3,600 0.61% 8,412,349
2016-06-10 2016-06-07 3.080 2,819,336 -3,200 0.61% 8,683,555
2016-06-08 2016-06-06 3.040 2,822,536 +24,000 0.61% 8,580,509
2016-06-07 2016-06-03 3.100 2,798,536 -109,200 0.60% 8,675,462
2016-06-06 2016-06-02 3.080 2,907,736 -4,400 0.63% 8,955,827
2016-06-03 2016-06-01 3.120 2,912,136 -20,000 0.63% 9,085,864
2016-06-01 2016-05-30 3.140 2,932,136 -9,200 0.63% 9,206,907
2016-05-31 2016-05-27 3.220 2,941,336 +359,200 0.64% 9,471,102
2016-05-27 2016-05-25 3.180 2,582,136 -53,600 0.56% 8,211,192
2016-05-26 2016-05-24 3.200 2,635,736 +29,600 0.57% 8,434,355
2016-05-24 2016-05-20 3.300 2,606,136 -27,200 0.56% 8,600,249
2016-05-20 2016-05-18 3.240 2,633,336 -142,800 0.57% 8,532,009
2016-05-19 2016-05-17 3.320 2,776,136 +264,000 0.60% 9,216,772
2016-05-18 2016-05-16 3.320 2,512,136 +12,000 0.54% 8,340,292
2016-05-17 2016-05-13 3.340 2,500,136 +1,334,000 0.54% 8,350,454
2016-05-16 2016-05-12 3.240 1,166,136 +19,600 0.25% 3,778,281
2016-05-13 2016-05-11 3.300 1,146,536 -21,200 0.25% 3,783,569
2016-05-12 2016-05-10 3.320 1,167,736 +1,137,600 0.25% 3,876,884
2016-05-11 2016-05-09 3.060 30,136 -52,000 0.01% 92,216
2016-05-10 2016-05-06 3.160 82,136 -37,600 0.02% 259,550
2016-05-09 2016-05-05 3.200 119,736 +23,600 0.03% 383,155
2016-05-06 2016-05-04 3.020 96,136 -77,200 0.02% 290,331
2016-05-05 2016-05-03 2.860 173,336 -4,139,213 0.04% 495,741
2016-05-04 2016-04-29 3.000 4,312,549 -1,798,000 0.93% 12,937,647
2016-05-03 2016-04-28 3.020 6,110,549 -4,414,800 1.32% 18,453,858
2016-04-29 2016-04-27 3.180 10,525,349 -5,180,800 2.27% 33,470,610
2016-04-28 2016-04-26 3.000 15,706,149 -18,475,200 3.39% 47,118,447
2016-04-27 2016-04-25 4.000 34,181,349 -382,800 7.38% 136,725,396
2016-04-26 2016-04-22 4.280 34,564,149 -27,600 7.47% 147,934,558
2016-04-25 2016-04-21 4.360 34,591,749 +28,000 7.47% 150,820,026
2016-04-22 2016-04-20 4.300 34,563,749 -254,800 7.47% 148,624,121
2016-04-21 2016-04-19 4.500 34,818,549 +263,600 7.52% 156,683,470
2016-04-20 2016-04-18 4.360 34,554,949 -16,000 7.47% 150,659,578
2016-04-19 2016-04-15 4.340 34,570,949 +40,000 7.47% 150,037,919
2016-04-18 2016-04-14 4.320 34,530,949 +440,800 7.46% 149,173,700
2016-04-15 2016-04-13 4.320 34,090,149 +204,800 7.36% 147,269,444
2016-04-14 2016-04-12 4.660 33,885,349 -2,249,600 7.32% 157,905,726
2016-04-13 2016-04-11 5.100 36,134,949 +5,613,800 7.98% 184,288,240
2016-04-12 2016-04-08 4.880 30,521,149 +242,000 6.74% 148,943,207
2016-04-11 2016-04-07 4.900 30,279,149 +134,000 6.69% 148,367,830
2016-04-08 2016-04-06 4.840 30,145,149 +194,800 6.66% 145,902,521
2016-04-07 2016-04-05 4.940 29,950,349 -21,600 6.62% 147,954,724
2016-04-06 2016-04-01 4.940 29,971,949 +4,917,200 6.62% 148,061,428
2016-04-05 2016-03-31 4.300 25,054,749 -66,000 5.54% 107,735,421
2016-04-01 2016-03-30 4.400 25,120,749 +57,200 6.73% 110,531,296
2016-03-31 2016-03-29 4.400 25,063,549 +256,000 6.72% 110,279,616
2016-03-30 2016-03-24 4.360 24,807,549 +1,229,200 6.65% 108,160,914
2016-03-29 2016-03-23 4.140 23,578,349 +203,600 6.32% 97,614,365
2016-03-24 2016-03-22 4.060 23,374,749 -22,000 6.27% 94,901,481
2016-03-23 2016-03-21 4.260 23,396,749 -22,800 6.27% 99,670,151
2016-03-22 2016-03-18 4.180 23,419,549 +657,200 6.28% 97,893,715
2016-03-21 2016-03-17 4.200 22,762,349 -130,800 6.10% 95,601,866
2016-03-18 2016-03-16 4.200 22,893,149 -170,800 6.14% 96,151,226
2016-03-17 2016-03-15 4.340 23,063,949 +220,800 6.18% 100,097,539
2016-03-16 2016-03-14 4.280 22,843,149 +6,000 6.12% 97,768,678
2016-03-15 2016-03-11 4.280 22,837,149 +34,800 6.12% 97,742,998
2016-03-14 2016-03-10 4.280 22,802,349 -139,200 6.11% 97,594,054
2016-03-11 2016-03-09 4.060 22,941,549 -460,400 6.15% 93,142,689
2016-03-10 2016-03-08 3.540 23,401,949 -235,200 6.27% 82,842,899
2016-03-09 2016-03-07 3.620 23,637,149 -12,400 6.34% 85,566,479
2016-03-08 2016-03-04 3.620 23,649,549 +284,000 6.34% 85,611,367
2016-03-07 2016-03-03 3.620 23,365,549 +1,464,000 6.26% 84,583,287
2016-03-04 2016-03-02 3.800 21,901,549 -481,200 5.87% 83,225,886
2016-03-03 2016-03-01 3.920 22,382,749 -6,002,800 6.00% 87,740,376
2016-03-02 2016-02-29 4.020 28,385,549 +3,124,000 7.61% 114,109,907
2016-03-01 2016-02-26 4.040 25,261,549 -4,635,600 6.77% 102,056,658
2016-02-29 2016-02-25 4.020 29,897,149 +246,800 8.01% 120,186,539
2016-02-26 2016-02-24 4.000 29,650,349 -333,600 7.95% 118,601,396
2016-02-25 2016-02-23 4.020 29,983,949 -248,000 8.04% 120,535,475
2016-02-24 2016-02-22 4.040 30,231,949 +1,707,200 8.10% 122,137,074
2016-02-23 2016-02-19 3.900 28,524,749 -1,459,600 7.65% 111,246,521
2016-02-22 2016-02-18 3.960 29,984,349 -3,443,600 8.04% 118,738,022
2016-02-18 2016-02-16 4.340 33,427,949 +60,400 8.96% 145,077,299
2016-02-17 2016-02-15 4.280 33,367,549 +149,600 8.94% 142,813,110
2016-02-16 2016-02-12 4.440 33,217,949 +4,081,200 8.90% 147,487,694
2016-02-15 2016-02-11 4.040 29,136,749 +259,600 7.81% 117,712,466
2016-02-12 2016-02-05 4.200 28,877,149 -6,517,200 7.74% 121,284,026
2016-02-11 2016-02-04 4.580 35,394,349 +4,114,400 9.49% 162,106,118
2016-02-05 2016-02-03 4.340 31,279,949 -4,303,600 8.38% 135,754,979
2016-02-04 2016-02-02 4.780 35,583,549 +3,010,400 9.54% 170,089,364
2016-02-03 2016-02-01 4.020 32,573,149 -3,712,800 8.73% 130,944,059
2016-02-02 2016-01-29 4.720 36,285,949 +1,275,400 9.73% 171,269,679
2016-02-01 2016-01-28 4.740 35,010,549 +156,400 9.38% 165,950,002
2016-01-29 2016-01-27 4.880 34,854,149 -2,425,600 9.34% 170,088,247
2016-01-28 2016-01-26 4.900 37,279,749 -1,412,400 9.99% 182,670,770
2016-01-27 2016-01-25 5.200 38,692,149 +296,800 10.37% 201,199,175
2016-01-26 2016-01-22 5.000 38,395,349 -27,200 10.29% 191,976,745
2016-01-25 2016-01-21 5.500 38,422,549 +1,111,200 10.30% 211,324,020
2016-01-22 2016-01-20 5.100 37,311,349 -1,394,800 10.00% 190,287,880
2016-01-21 2016-01-19 6.000 38,706,149 +682,400 10.37% 232,236,894
2016-01-20 2016-01-18 6.200 38,023,749 +926,000 10.19% 235,747,244
2016-01-19 2016-01-15 5.200 37,097,749 +15,200 9.94% 192,908,295
2016-01-18 2016-01-14 5.100 37,082,549 -16,400 9.94% 189,121,000
2016-01-14 2016-01-12 5.100 37,098,949 +14,800 9.94% 189,204,640
2016-01-13 2016-01-11 5.200 37,084,149 +46,800 9.94% 192,837,575
2016-01-12 2016-01-08 5.700 37,037,349 +22,000 9.93% 211,112,889
2016-01-11 2016-01-07 5.600 37,015,349 +1,200 9.92% 207,285,954
2016-01-08 2016-01-06 6.000 37,014,149 +28,400 9.92% 222,084,894
2016-01-07 2016-01-05 6.000 36,985,749 -6,000 9.91% 221,914,494
2016-01-06 2016-01-04 6.000 36,991,749 -16,000 9.92% 221,950,494
2016-01-05 2015-12-31 6.100 37,007,749 +3,200 9.92% 225,747,269
2015-12-30 2015-12-28 6.200 37,004,549 +50,000 9.92% 229,428,204
2015-12-28 2015-12-22 6.400 36,954,549 +3,200 9.91% 236,509,114
2015-12-23 2015-12-21 6.600 36,951,349 +64,400 9.90% 243,878,903
2015-12-22 2015-12-18 7.000 36,886,949 +468,800 9.89% 258,208,643
2015-12-21 2015-12-17 6.500 36,418,149 +8,800 9.76% 236,717,968
2015-12-18 2015-12-16 5.900 36,409,349 -30,660 9.76% 214,815,159
2015-12-17 2015-12-15 6.000 36,440,009 -58,800 9.77% 218,640,054
2015-12-16 2015-12-14 6.600 36,498,809 +18,600 9.78% 240,892,139
2015-12-14 2015-12-10 7.200 36,480,209 -34,800 9.78% 262,657,505
2015-12-11 2015-12-09 7.300 36,515,009 +88,000 9.79% 266,559,566
2015-12-10 2015-12-08 7.500 36,427,009 +50,000 9.76% 273,202,568
2015-12-09 2015-12-07 7.600 36,377,009 +425,200 9.75% 276,465,268
2015-12-08 2015-12-04 7.500 35,951,809 -6,000 9.64% 269,638,568
2015-12-07 2015-12-03 7.500 35,957,809 -400 9.64% 269,683,568
2015-12-04 2015-12-02 7.700 35,958,209 +18,000 9.64% 276,878,209
2015-12-03 2015-12-01 7.800 35,940,209 +544,800 9.63% 280,333,630
2015-12-02 2015-11-30 7.500 35,395,409 +36,000 9.49% 265,465,568
2015-12-01 2015-11-27 7.500 35,359,409 +213,200 9.48% 265,195,568
2015-11-30 2015-11-26 8.000 35,146,209 +100,298 9.42% 281,169,672
2015-11-27 2015-11-25 8.000 35,045,911 +241,213 9.39% 280,367,288
2015-11-26 2015-11-24 8.000 34,804,698 +1,153,200 9.33% 278,437,584
2015-11-25 2015-11-23 7.900 33,651,498 +1,996,000 9.02% 265,846,834
2015-11-24 2015-11-20 7.700 31,655,498 +1,014,400 8.48% 243,747,335
2015-11-23 2015-11-19 7.300 30,641,098 -133,200 8.21% 223,680,015
2015-11-20 2015-11-18 7.500 30,774,298 +723,200 8.25% 230,807,235
2015-11-19 2015-11-17 7.500 30,051,098 +654,000 8.05% 225,383,235
2015-11-18 2015-11-16 7.200 29,397,098 -4,000 7.88% 211,659,106
2015-11-17 2015-11-13 7.400 29,401,098 +168,800 7.88% 217,568,125
2015-11-16 2015-11-12 7.500 29,232,298 +2,794,000 7.84% 219,242,235
2015-11-13 2015-11-11 7.500 26,438,298 +1,681,200 7.09% 198,287,235
2015-11-12 2015-11-10 7.500 24,757,098 +1,699,200 6.64% 185,678,235
2015-11-11 2015-11-09 7.400 23,057,898 +2,075,800 6.18% 170,628,445
2015-11-10 2015-11-06 7.100 20,982,098 +2,388,000 5.62% 148,972,896
2015-11-09 2015-11-05 6.700 18,594,098 +1,659,600 4.98% 124,580,457
2015-11-06 2015-11-04 6.000 16,934,498 +1,217,600 4.54% 101,606,988
2015-11-05 2015-11-03 5.600 15,716,898 +477,600 4.21% 88,014,629
2015-11-04 2015-11-02 5.500 15,239,298 +64,000 4.08% 83,816,139
2015-11-03 2015-10-30 5.700 15,175,298 +82,800 4.07% 86,499,199
2015-11-02 2015-10-29 5.900 15,092,498 -46,000 4.05% 89,045,738
2015-10-30 2015-10-28 6.200 15,138,498 +450,000 4.06% 93,858,688
2015-10-29 2015-10-27 6.300 14,688,498 +481,200 3.94% 92,537,537
2015-10-28 2015-10-26 6.200 14,207,298 +1,578,000 3.81% 88,085,248
2015-10-27 2015-10-23 6.300 12,629,298 +578,400 3.39% 79,564,577
2015-10-26 2015-10-22 6.300 12,050,898 +364,800 3.23% 75,920,657
2015-10-23 2015-10-20 6.300 11,686,098 +1,308,800 3.13% 73,622,417
2015-10-22 2015-10-19 6.100 10,377,298 +286,000 2.78% 63,301,518
2015-10-20 2015-10-16 6.200 10,091,298 +1,378,800 2.70% 62,566,048
2015-10-19 2015-10-15 6.000 8,712,498 +1,083,498 2.34% 52,274,988
2015-10-16 2015-10-14 6.100 7,629,000 +598,400 2.04% 46,536,900
2015-10-15 2015-10-13 6.100 7,030,600 +152,400 1.88% 42,886,660
2015-10-14 2015-10-12 5.800 6,878,200 -80,400 1.84% 39,893,560
2015-10-13 2015-10-09 5.600 6,958,600 +339,200 1.87% 38,968,160
2015-10-12 2015-10-08 5.300 6,619,400 -88,800 1.77% 35,082,820
2015-10-09 2015-10-07 5.200 6,708,200 +352,800 1.80% 34,882,640
2015-10-08 2015-10-06 4.620 6,355,400 +59,600 1.70% 29,361,948
2015-10-07 2015-10-05 4.960 6,295,800 +231,600 1.69% 31,227,168
2015-10-06 2015-10-02 4.180 6,064,200 +15,600 1.63% 25,348,356
2015-10-05 2015-09-30 4.080 6,048,600 -800 1.62% 24,678,288
2015-09-30 2015-09-25 4.020 6,049,400 +2,000 1.62% 24,318,588
2015-09-29 2015-09-24 4.000 6,047,400 +2,400 1.62% 24,189,600
2015-09-25 2015-09-23 4.100 6,045,000 +4,000 1.62% 24,784,500
2015-09-24 2015-09-22 3.860 6,041,000 -190,800 1.62% 23,318,260
2015-09-23 2015-09-21 4.000 6,231,800 -1,069,200 1.67% 24,927,200
2015-09-22 2015-09-18 4.260 7,301,000 -15,200 1.96% 31,102,260
2015-09-21 2015-09-17 3.540 7,316,200 -9,200 1.96% 25,899,348
2015-09-18 2015-09-16 3.480 7,325,400 +11,200 1.96% 25,492,392
2015-09-17 2015-09-15 3.400 7,314,200 -58,000 1.96% 24,868,280
2015-09-16 2015-09-14 3.420 7,372,200 -68,800 1.98% 25,212,924
2015-09-15 2015-09-11 3.460 7,441,000 -5,200 1.99% 25,745,860
2015-09-14 2015-09-10 3.380 7,446,200 +7,200 2.00% 25,168,156
2015-09-11 2015-09-09 3.600 7,439,000 -12,000 1.99% 26,780,400
2015-09-09 2015-09-07 3.380 7,451,000 +1,600 2.00% 25,184,380
2015-09-02 2015-08-31 3.500 7,449,400 -16,000 2.00% 26,072,900
2015-09-01 2015-08-28 3.620 7,465,400 +22,400 2.00% 27,024,748
2015-08-31 2015-08-27 3.600 7,443,000 -400 1.99% 26,794,800
2015-08-27 2015-08-25 3.560 7,443,400 -3,200 2.00% 26,498,504
2015-08-26 2015-08-24 3.760 7,446,600 +53,200 2.00% 27,999,216
2015-08-25 2015-08-21 4.420 7,393,400 +6,800 1.98% 32,678,828
2015-08-24 2015-08-20 4.660 7,386,600 +22,000 1.98% 34,421,556
2015-08-21 2015-08-19 4.600 7,364,600 -2,400 1.98% 33,877,160
2015-08-20 2015-08-18 4.800 7,367,000 -2,800 1.98% 35,361,600
2015-08-19 2015-08-17 4.540 7,369,800 +26,400 1.98% 33,458,892
2015-08-17 2015-08-13 5.200 7,343,400 +15,400 1.97% 38,185,680
2015-08-14 2015-08-12 5.300 7,328,000 -26,400 1.97% 38,838,400
2015-08-13 2015-08-11 5.100 7,354,400 +1,200 1.97% 37,507,440
2015-08-12 2015-08-10 5.000 7,353,200 +4,400 1.97% 36,766,000
2015-08-11 2015-08-07 5.100 7,348,800 -28,200 1.97% 37,478,880
2015-08-10 2015-08-06 5.200 7,377,000 +1,200 4.28% 38,360,400
2015-08-07 2015-08-05 5.200 7,375,800 -23,200 4.28% 38,354,160
2015-08-05 2015-08-03 4.700 7,399,000 +20,000 4.29% 34,775,300
2015-08-04 2015-07-31 4.980 7,379,000 -17,600 4.28% 36,747,420
2015-08-03 2015-07-30 4.940 7,396,600 +16,200 4.29% 36,539,204
2015-07-31 2015-07-29 4.660 7,380,400 +52,800 4.28% 34,392,664
2015-07-30 2015-07-28 4.840 7,327,600 -75,600 4.25% 35,465,584
2015-07-29 2015-07-27 4.800 7,403,200 +58,000 4.29% 35,535,360
2015-07-28 2015-07-24 5.400 7,345,200 -2,400 4.26% 39,664,080
2015-07-27 2015-07-23 5.500 7,347,600 -24,800 4.26% 40,411,800
2015-07-24 2015-07-22 5.400 7,372,400 +25,200 4.27% 39,810,960
2015-07-23 2015-07-21 5.500 7,347,200 +3,600 4.26% 40,409,600
2015-07-22 2015-07-20 5.700 7,343,600 +32,800 4.26% 41,858,520
2015-07-21 2015-07-17 5.800 7,310,800 -3,600 4.24% 42,402,640
2015-07-20 2015-07-16 5.600 7,314,400 -2,400 4.24% 40,960,640
2015-07-17 2015-07-15 5.500 7,316,800 -12,400 4.24% 40,242,400
2015-07-16 2015-07-14 5.700 7,329,200 +78,400 4.25% 41,776,440
2015-07-15 2015-07-13 6.000 7,250,800 +115,332 4.20% 43,504,800
2015-07-14 2015-07-10 5.400 7,135,468 +24,650 4.14% 38,531,527
2015-07-13 2015-07-09 4.800 7,110,818 +331,600 4.12% 34,131,926
2015-07-10 2015-07-08 3.300 6,779,218 -73,400 3.93% 22,371,419
2015-07-09 2015-07-07 4.680 6,852,618 -79,000 3.97% 32,070,252
2015-07-08 2015-07-06 5.800 6,931,618 +143,000 4.02% 40,203,384
2015-07-07 2015-07-03 7.400 6,788,618 +100,400 3.93% 50,235,773
2015-07-06 2015-07-02 7.900 6,688,218 +104,800 3.88% 52,836,922
2015-07-03 2015-06-30 7.800 6,583,418 +5,200 3.94% 51,350,660
2015-07-02 2015-06-29 7.100 6,578,218 +18,800 3.94% 46,705,348
2015-06-30 2015-06-26 7.700 6,559,418 +10,400 3.92% 50,507,519
2015-06-29 2015-06-25 8.000 6,549,018 +146,400 3.92% 52,392,144
2015-06-26 2015-06-24 7.900 6,402,618 +196,800 3.83% 50,580,682
2015-06-25 2015-06-23 8.000 6,205,818 +85,600 3.71% 49,646,544
2015-06-24 2015-06-22 8.000 6,120,218 +102,800 3.66% 48,961,744
2015-06-23 2015-06-19 7.800 6,017,418 +335,200 3.62% 46,935,860
2015-06-22 2015-06-18 8.200 5,682,218 +1,823,200 3.42% 46,594,188
2015-06-19 2015-06-17 7.400 3,859,018 +304,800 2.32% 28,556,733
2015-06-18 2015-06-16 8.000 3,554,218 +13,200 2.14% 28,433,744
2015-06-17 2015-06-15 8.600 3,541,018 -201,000 2.13% 30,452,755
2015-06-16 2015-06-12 7.400 3,742,018 +60,000 2.25% 27,690,933
2015-06-15 2015-06-11 7.300 3,682,018 -115,600 2.21% 26,878,731
2015-06-10 2015-06-08 7.800 3,797,618 -369,860 2.29% 29,621,420
2015-06-08 2015-06-04 7.400 4,167,478 -119,200 2.51% 30,839,337
2015-06-05 2015-06-03 6.200 4,286,678 +98,800 2.58% 26,577,404
2015-06-04 2015-06-02 6.400 4,187,878 -117,000 2.52% 26,802,419
2015-06-03 2015-06-01 6.700 4,304,878 -73,200 2.59% 28,842,683
2015-06-02 2015-05-29 6.400 4,378,078 +28,400 2.64% 28,019,699
2015-06-01 2015-05-28 6.300 4,349,678 -20,400 2.62% 27,402,971
2015-05-29 2015-05-27 6.700 4,370,078 -56,400 2.63% 29,279,523
2015-05-28 2015-05-26 5.700 4,426,478 +98,000 2.67% 25,230,925
2015-05-27 2015-05-22 5.700 4,328,478 +31,800 2.61% 24,672,325
2015-05-26 2015-05-21 5.600 4,296,678 +6,400 2.65% 24,061,397
2015-05-22 2015-05-20 5.900 4,290,278 -7,600 2.64% 25,312,640
2015-05-21 2015-05-19 5.900 4,297,878 -135,600 2.65% 25,357,480
2015-05-20 2015-05-18 5.800 4,433,478 -112,000 2.73% 25,714,172
2015-05-19 2015-05-15 6.000 4,545,478 -62,000 2.80% 27,272,868
2015-05-18 2015-05-14 6.000 4,607,478 +62,400 2.84% 27,644,868
2015-05-15 2015-05-13 6.200 4,545,078 -62,400 2.80% 28,179,484
2015-05-14 2015-05-12 6.200 4,607,478 -2,000 2.84% 28,566,364
2015-05-13 2015-05-11 6.300 4,609,478 +39,600 2.84% 29,039,711
2015-05-12 2015-05-08 6.200 4,569,878 +14,396 2.81% 28,333,244
2015-05-11 2015-05-07 6.400 4,555,482 +2,400 2.81% 29,155,085
2015-05-08 2015-05-06 6.700 4,553,082 +376,800 2.80% 30,505,649
2015-05-07 2015-05-05 7.200 4,176,282 +503,200 2.57% 30,069,230
2015-05-06 2015-05-04 7.300 3,673,082 +649,188 2.26% 26,813,499
2015-05-05 2015-04-30 6.200 3,023,894 +145,060 1.86% 18,748,143
2015-05-04 2015-04-29 6.000 2,878,834 -62,800 1.77% 17,273,004
2015-04-30 2015-04-28 6.100 2,941,634 -15,200 1.81% 17,943,967
2015-04-29 2015-04-27 6.100 2,956,834 -42,800 1.86% 18,036,687
2015-04-28 2015-04-24 6.200 2,999,634 +23,200 1.89% 18,597,731
2015-04-27 2015-04-23 6.000 2,976,434 +198,000 1.87% 17,858,604
2015-04-24 2015-04-22 6.200 2,778,434 +75,200 1.75% 17,226,291
2015-04-23 2015-04-21 6.300 2,703,234 +112,400 1.70% 17,030,374
2015-04-22 2015-04-20 6.300 2,590,834 +146,400 1.63% 16,322,254
2015-04-21 2015-04-17 6.300 2,444,434 +61,400 1.54% 15,399,934
2015-04-20 2015-04-16 6.100 2,383,034 +22,400 1.50% 14,536,507
2015-04-17 2015-04-15 6.100 2,360,634 +64,000 1.49% 14,399,867
2015-04-16 2015-04-14 6.200 2,296,634 +90,800 1.45% 14,239,131
2015-04-15 2015-04-13 6.300 2,205,834 +109,600 1.39% 13,896,754
2015-04-14 2015-04-10 6.800 2,096,234 +15,600 1.32% 14,254,391
2015-04-13 2015-04-09 7.200 2,080,634 -96,400 1.31% 14,980,565
2015-04-10 2015-04-08 6.800 2,177,034 -89,600 1.37% 14,803,831
2015-04-09 2015-04-02 7.500 2,266,634 -144,800 1.43% 16,999,755
2015-04-08 2015-04-01 8.400 2,411,434 +506,400 1.52% 20,256,046
2015-04-02 2015-03-31 7.500 1,905,034 +6,000 1.20% 14,287,755
2015-04-01 2015-03-30 7.500 1,899,034 -5,080 1.20% 14,242,755
2015-03-31 2015-03-27 7.500 1,904,114 +4,000 1.20% 14,280,855
2015-03-30 2015-03-26 7.400 1,900,114 -8,400 1.20% 14,060,844
2015-03-27 2015-03-25 7.500 1,908,514 -5,600 1.20% 14,313,855
2015-03-26 2015-03-24 7.600 1,914,114 +24,800 1.21% 14,547,266
2015-03-25 2015-03-23 7.500 1,889,314 +11,400 1.19% 14,169,855
2015-03-24 2015-03-20 7.500 1,877,914 +10,800 1.18% 14,084,355
2015-03-23 2015-03-19 8.600 1,867,114 -6,600 1.18% 16,057,180
2015-03-20 2015-03-18 7.500 1,873,714 +113,000 1.18% 14,052,855
2015-03-19 2015-03-17 6.900 1,760,714 -476,000 1.11% 12,148,927
2015-03-18 2015-03-16 6.900 2,236,714 -7,200 1.41% 15,433,327
2015-03-17 2015-03-13 6.800 2,243,914 -8,000 1.41% 15,258,615
2015-03-16 2015-03-12 6.700 2,251,914 -16,950 1.42% 15,087,824
2015-03-12 2015-03-10 7.100 2,268,864 -1,200 1.43% 16,108,934
2015-03-11 2015-03-09 6.800 2,270,064 +3,200 1.43% 15,436,435
2015-03-10 2015-03-06 6.800 2,266,864 +5,570 1.43% 15,414,675
2015-03-09 2015-03-05 7.000 2,261,294 -40,000 1.43% 15,829,058
2015-03-06 2015-03-04 6.800 2,301,294 -18,800 1.45% 15,648,799
2015-03-05 2015-03-03 6.500 2,320,094 -25,200 1.46% 15,080,611
2015-03-03 2015-02-27 6.400 2,345,294 -21,600 1.48% 15,009,882
2015-02-27 2015-02-25 6.000 2,366,894 +2,000 1.49% 14,201,364
2015-02-25 2015-02-23 5.600 2,364,894 +2,000 1.49% 13,243,406
2015-02-24 2015-02-18 5.600 2,362,894 +11,200 1.49% 13,232,206
2015-02-23 2015-02-16 5.200 2,351,694 +7,200 1.48% 12,228,809
2015-02-16 2015-02-12 5.300 2,344,494 +32,800 1.48% 12,425,818
2015-02-13 2015-02-11 5.600 2,311,694 +122,000 1.46% 12,945,486
2015-02-12 2015-02-10 5.700 2,189,694 +29,600 1.38% 12,481,256
2015-02-11 2015-02-09 6.500 2,160,094 -14,200 1.36% 14,040,611
2015-02-10 2015-02-06 5.700 2,174,294 +12,000 1.37% 12,393,476
2015-02-09 2015-02-05 5.400 2,162,294 +17,600 1.36% 11,676,388
2015-02-06 2015-02-04 5.500 2,144,694 -19,600 1.35% 11,795,817
2015-02-05 2015-02-03 5.400 2,164,294 -15,800 1.36% 11,687,188
2015-02-04 2015-02-02 5.600 2,180,094 +23,200 1.44% 12,208,526
2015-02-02 2015-01-29 5.900 2,156,894 +26,000 1.43% 12,725,675
2015-01-30 2015-01-28 5.900 2,130,894 +27,600 1.41% 12,572,275
2015-01-29 2015-01-27 6.800 2,103,294 +37,400 1.39% 14,302,399
2015-01-28 2015-01-26 7.800 2,065,894 +166,000 1.45% 16,113,973
2015-01-27 2015-01-23 7.500 1,899,894 +1,553,024 1.34% 14,249,205
2015-01-26 2015-01-22 9.600 346,870 +2,000 1.47% 3,329,952
2015-01-23 2015-01-21 10.000 344,870 -5,200 1.46% 3,448,700
2015-01-22 2015-01-20 10.800 350,070 +19,600 1.48% 3,780,756
2015-01-21 2015-01-19 12.000 330,470 +6,600 1.40% 3,965,640
2015-01-20 2015-01-16 11.600 323,870 -1,200 1.37% 3,756,892
2015-01-19 2015-01-15 11.000 325,070 +17,600 1.37% 3,575,770
2015-01-16 2015-01-14 11.000 307,470 -33,600 1.30% 3,382,170
2015-01-15 2015-01-13 13.600 341,070 +33,000 1.44% 4,638,552
2015-01-14 2015-01-12 12.200 308,070 +4,985 1.30% 3,758,454
2015-01-13 2015-01-09 8.333 303,085 +7,010 1.28% 2,525,708
2015-01-12 2015-01-08 8.933 296,075 -1,450,974 1.25% 2,644,937
2015-01-09 2015-01-07 9.167 1,747,049 +88,800 1.23% 16,014,616
2015-01-08 2015-01-06 9.367 1,658,249 +62,400 1.17% 15,532,266
2015-01-07 2015-01-05 9.267 1,595,849 +2,400 1.12% 14,788,201
2015-01-06 2015-01-02 8.967 1,593,449 +92,400 1.12% 14,287,926
2015-01-05 2014-12-31 8.267 1,501,049 +97,458 1.06% 12,408,672
2015-01-02 2014-12-29 8.433 1,403,591 +61,200 0.99% 11,836,951
2014-12-30 2014-12-24 8.300 1,342,391 +8,400 0.95% 11,141,845
2014-12-29 2014-12-22 8.000 1,333,991 -12,000 0.94% 10,671,928
2014-12-23 2014-12-19 7.500 1,345,991 +24,000 0.95% 10,094,933
2014-12-22 2014-12-18 8.067 1,321,991 +24,000 0.93% 10,664,061
2014-12-19 2014-12-17 8.100 1,297,991 +4,800 0.91% 10,513,727
2014-12-18 2014-12-16 8.167 1,293,191 +6,000 0.91% 10,561,060
2014-12-17 2014-12-15 8.300 1,287,191 +30,000 0.91% 10,683,685
2014-12-16 2014-12-12 8.467 1,257,191 +60,000 0.89% 10,644,217
2014-12-15 2014-12-11 8.600 1,197,191 -36,600 0.84% 10,295,843
2014-12-12 2014-12-10 7.433 1,233,791 -6,000 0.87% 9,171,180
2014-12-09 2014-12-05 6.967 1,239,791 -22,800 0.88% 8,637,211
2014-12-08 2014-12-04 6.167 1,262,591 -23,400 0.89% 7,785,978
2014-12-05 2014-12-03 5.900 1,285,991 +22,800 0.91% 7,587,347
2014-12-04 2014-12-02 5.767 1,263,191 +61,200 0.89% 7,284,401
2014-12-03 2014-12-01 4.533 1,201,991 -44,310 0.85% 5,449,026
2014-12-02 2014-11-28 4.433 1,246,301 +23,904 0.88% 5,525,268
2014-12-01 2014-11-27 4.667 1,222,397 -13,200 0.86% 5,704,519
2014-11-26 2014-11-24 4.300 1,235,597 +6,000 0.87% 5,313,067
2014-11-20 2014-11-18 4.067 1,229,597 +2,400 0.87% 5,000,361
2014-11-12 2014-11-10 4.167 1,227,197 -1,200 0.87% 5,113,321
2014-11-11 2014-11-07 4.367 1,228,397 +1,200 0.87% 5,364,000
2014-11-10 2014-11-06 4.300 1,227,197 +4,800 0.87% 5,276,947
2014-11-06 2014-11-04 4.033 1,222,397 +1,200 0.87% 4,930,335
2014-10-30 2014-10-28 4.367 1,221,197 -1,200 0.86% 5,332,560
2014-10-24 2014-10-22 4.100 1,222,397 +6,000 0.87% 5,011,828
2014-10-16 2014-10-14 4.333 1,216,397 +3,600 0.86% 5,271,054
2014-10-09 2014-10-07 4.600 1,212,797 +8,400 0.86% 5,578,866
2014-10-07 2014-10-03 4.600 1,204,397 +3,600 0.86% 5,540,226
2014-10-03 2014-09-29 4.633 1,200,797 +33,600 0.85% 5,563,693
2014-09-29 2014-09-25 4.600 1,167,197 +27,600 0.83% 5,369,106
2014-09-26 2014-09-24 5.000 1,139,597 +30,000 0.81% 5,697,985
2014-09-23 2014-09-19 5.000 1,109,597 -6,000 0.79% 5,547,985
2014-09-19 2014-09-17 4.900 1,115,597 +6,000 0.79% 5,466,425
2014-09-17 2014-09-15 5.533 1,109,597 +6,000 0.79% 6,139,770
2014-09-15 2014-09-11 5.333 1,103,597 -1,200 0.79% 5,885,851
2014-09-10 2014-09-05 5.633 1,104,797 +247,200 0.79% 6,223,690
2014-09-08 2014-09-04 5.467 857,597 +529,200 0.61% 4,688,197
2014-09-05 2014-09-03 4.867 328,397 +12,000 0.23% 1,598,199
2014-09-02 2014-08-29 4.700 316,397 -90 0.23% 1,487,066
2014-08-28 2014-08-26 5.067 316,487 -9,600 0.23% 1,603,534
2014-08-25 2014-08-21 5.267 326,087 -8,700 0.23% 1,717,392
2014-08-22 2014-08-20 5.133 334,787 -6,000 0.24% 1,718,573
2014-08-20 2014-08-18 5.067 340,787 -12,000 0.24% 1,726,654
2014-08-19 2014-08-15 5.167 352,787 -6 0.25% 1,822,733
2014-08-15 2014-08-13 5.033 352,793 -18,000 0.25% 1,775,725
2014-08-14 2014-08-12 4.833 370,793 -9,600 0.27% 1,792,166
2014-08-07 2014-08-05 4.600 380,393 -6,000 0.27% 1,749,808
2014-08-04 2014-07-31 4.467 386,393 -1,200 0.28% 1,725,889
2014-07-31 2014-07-29 4.667 387,593 +105,600 0.28% 1,808,767
2014-07-30 2014-07-28 4.667 281,993 +60,000 0.20% 1,315,967
2014-07-18 2014-07-16 4.633 221,993 +18,000 0.16% 1,028,568
2014-07-15 2014-07-11 4.733 203,993 +18,000 0.15% 965,567
2014-07-11 2014-07-09 4.800 185,993 -1,200 0.13% 892,766
2014-07-10 2014-07-08 4.867 187,193 -330 0.13% 911,006
2014-07-09 2014-07-07 4.867 187,523 -1,200 0.13% 912,612
2014-07-08 2014-07-04 4.900 188,723 -10,800 0.14% 924,743
2014-07-07 2014-07-03 4.767 199,523 -40,800 0.15% 951,060
2014-07-04 2014-07-02 4.367 240,323 -21,600 0.18% 1,049,410
2014-07-03 2014-06-30 4.067 261,923 -33,600 0.19% 1,065,154
2014-07-02 2014-06-27 3.867 295,523 -8,400 0.22% 1,142,689
2014-06-30 2014-06-26 3.667 303,923 +18,000 0.22% 1,114,384
2014-06-27 2014-06-25 3.600 285,923 -5,100 0.21% 1,029,323
2014-06-19 2014-06-17 3.167 291,023 -18,000 0.21% 921,573
2014-06-16 2014-06-12 3.100 309,023 +6,000 0.22% 957,971
2014-05-30 2014-05-28 3.100 303,023 +6,000 0.22% 939,371
2014-05-26 2014-05-22 3.233 297,023 -6,000 0.22% 960,374
2014-05-20 2014-05-16 3.267 303,023 -12,000 0.22% 989,875
2014-05-13 2014-05-09 3.167 315,023 -12,000 0.23% 997,573
2014-05-09 2014-05-07 3.300 327,023 +3,600 0.24% 1,079,176
2014-05-05 2014-04-30 3.133 323,423 +3,600 0.24% 1,013,392
2014-04-30 2014-04-28 3.100 319,823 +12,000 0.24% 991,451
2014-04-29 2014-04-25 3.267 307,823 +45,600 0.23% 1,005,555
2014-04-28 2014-04-24 3.300 262,223 +10,800 0.20% 865,336
2014-04-25 2014-04-23 3.467 251,423 +2,400 0.19% 871,600
2014-04-24 2014-04-22 3.367 249,023 +8,400 0.19% 838,377
2014-04-23 2014-04-17 3.400 240,623 -46,800 0.18% 818,118
2014-04-16 2014-04-14 3.167 287,423 +79,200 0.22% 910,173
2014-04-15 2014-04-11 3.233 208,223 -6 0.16% 673,254
2014-04-14 2014-04-10 2.867 208,229 -8,400 0.16% 596,923
2014-03-26 2014-03-24 2.500 216,629 -6,000 0.16% 541,573
2014-03-20 2014-03-18 2.500 222,629 -30,000 0.17% 556,573
2014-03-17 2014-03-13 2.467 252,629 -8,400 0.19% 623,152
2014-03-13 2014-03-11 2.467 261,029 +6,000 0.20% 643,872
2014-03-12 2014-03-10 2.467 255,029 -7,200 0.19% 629,072
2014-03-05 2014-03-03 2.400 262,229 +1,200 0.20% 629,350
2014-02-18 2014-02-14 2.333 261,029 +12,000 0.23% 609,068
2014-02-05 2014-01-30 2.267 249,029 -300 0.22% 564,466
2014-01-16 2014-01-14 2.433 249,329 -18,000 0.22% 606,701
2014-01-10 2014-01-08 2.433 267,329 +12,000 0.23% 650,501
2014-01-02 2013-12-27 2.633 255,329 +1,200 0.22% 672,366
2013-12-30 2013-12-24 2.700 254,129 -1,500 0.22% 686,148
2013-12-13 2013-12-11 2.800 255,629 +14,400 0.22% 715,761
2013-11-29 2013-11-27 2.600 241,229 -2,700 0.23% 627,195
2013-11-18 2013-11-14 2.600 243,929 -390 0.27% 634,215
2013-11-13 2013-11-11 2.600 244,319 +30,000 0.27% 635,229
2013-11-12 2013-11-08 2.667 214,319 +7,200 0.24% 571,517
2013-11-11 2013-11-07 2.700 207,119 -12,000 0.23% 559,221
2013-11-08 2013-11-06 2.833 219,119 -2,400 0.24% 620,837
2013-11-07 2013-11-05 2.767 221,519 +14,400 0.24% 612,869
2013-11-01 2013-10-30 2.633 207,119 +12,000 0.23% 545,413
2013-10-28 2013-10-24 2.500 195,119 +30,000 0.21% 487,798
2013-10-25 2013-10-23 2.667 165,119 +12,000 0.18% 440,317
2013-10-23 2013-10-21 2.400 153,119 +9,600 0.17% 367,486
2013-10-17 2013-10-15 2.767 143,519 +6,000 0.35% 397,069
2013-10-10 2013-10-08 2.833 137,519 -19,080 0.33% 389,637
2013-10-09 2013-10-07 2.833 156,599 +6,000 0.38% 443,697
2013-10-08 2013-10-04 2.833 150,599 +2,400 0.36% 426,697
2013-09-18 2013-09-16 2.600 148,199 +6,000 0.36% 385,317
2013-09-17 2013-09-13 2.500 142,199 +2,400 0.34% 355,498
2013-09-16 2013-09-12 2.500 139,799 +2,400 0.34% 349,498
2013-09-13 2013-09-11 2.433 137,399 +3,600 0.33% 334,338
2013-08-19 2013-08-15 2.500 133,799 -3,300 0.32% 334,498
2013-03-20 2013-03-18 2.333 137,099 +3,600 0.33% 319,898
2013-02-01 2013-01-30 3.300 133,499 -600 0.32% 440,547
2013-01-14 2013-01-10 3.400 134,099 -3,000 0.32% 455,937
2012-12-19 2012-12-17 3.167 137,099 +2,400 0.33% 434,147
2012-11-26 2012-11-22 3.133 134,699 -600 0.33% 422,057
2012-11-20 2012-11-16 3.133 135,299 +1,200 0.33% 423,937
2012-11-07 2012-11-05 3.333 134,099 -30 0.32% 446,997
2012-10-29 2012-10-25 3.667 134,129 -90 0.32% 491,806
2012-10-22 2012-10-18 3.467 134,219 -1,050 0.32% 465,293
2012-08-16 2012-08-14 4.500 135,269 +1,200 0.33% 608,711
2012-08-14 2012-08-10 4.000 134,069 -60 0.32% 536,276
2012-07-13 2012-07-11 4.600 134,129 -72 0.32% 616,993
2012-06-28 2012-06-26 4.800 134,201 -1,800 0.32% 644,165
2012-06-22 2012-06-20 4.567 136,001 -1,200 0.33% 621,071
2012-06-18 2012-06-14 4.200 137,201 -3,901 0.33% 576,244
2012-06-05 2012-06-01 3.833 141,102 -30 0.35% 540,891
2012-05-28 2012-05-24 3.733 141,132 -6,000 0.35% 526,893
2012-05-10 2012-05-08 3.767 147,132 -1,200 0.36% 554,197
2012-05-09 2012-05-07 3.733 148,332 -2,400 0.36% 553,773
2012-05-07 2012-05-03 3.667 150,732 -1,200 0.37% 552,684
2012-04-27 2012-04-25 3.767 151,932 -90 0.37% 572,277
2012-04-25 2012-04-23 3.767 152,022 -6,000 0.37% 572,616
2012-04-16 2012-04-12 3.933 158,022 -540 0.39% 621,553
2012-03-16 2012-03-14 3.967 158,562 -12,000 0.54% 628,963
2012-03-15 2012-03-13 4.133 170,562 -12,000 0.58% 704,990
2012-03-14 2012-03-12 4.133 182,562 -2,400 0.62% 754,590
2012-03-13 2012-03-09 3.867 184,962 -600 0.63% 715,186
2012-03-12 2012-03-08 3.867 185,562 +13,200 0.63% 717,506
2012-03-07 2012-03-05 3.167 172,362 +2,400 0.59% 545,813
2012-02-13 2012-02-09 2.733 169,962 +6,000 0.58% 464,563
2012-02-08 2012-02-06 2.800 163,962 -150 0.56% 459,094
2012-01-13 2012-01-11 2.800 164,112 -300 0.56% 459,514
2012-01-06 2012-01-04 2.867 164,412 -8,580 0.56% 471,314
2011-11-28 2011-11-24 2.667 172,992 -50,640 0.59% 461,312
2011-11-25 2011-11-23 2.667 223,632 -6,000 0.76% 596,352
2011-11-14 2011-11-10 2.867 229,632 -1,200 0.78% 658,278
2011-11-11 2011-11-09 3.067 230,832 -1,200 0.78% 707,885
2011-11-03 2011-11-01 2.600 232,032 -110,460 0.79% 603,283
2011-10-31 2011-10-27 2.600 342,492 -1,200 1.16% 890,479
2011-10-27 2011-10-25 2.500 343,692 +1,200 1.17% 859,230
2011-09-26 2011-09-22 2.967 342,492 +7,200 1.16% 1,016,060
2011-09-23 2011-09-21 3.267 335,292 -3,600 1.14% 1,095,287
2011-09-20 2011-09-16 3.267 338,892 +3,600 1.15% 1,107,047
2011-09-19 2011-09-15 3.100 335,292 -1,200 1.14% 1,039,405
2011-09-14 2011-09-09 3.000 336,492 +3,060 1.14% 1,009,476
2011-09-12 2011-09-08 2.800 333,432 +282 2.27% 933,610
2011-09-09 2011-09-07 2.800 333,150 +900 2.26% 932,820
2011-09-06 2011-09-02 2.567 332,250 -6,150 2.26% 852,775
2011-09-01 2011-08-30 2.533 338,400 -420 2.30% 857,280
2011-08-31 2011-08-29 2.633 338,820 -450 2.30% 892,226
2011-08-30 2011-08-26 2.467 339,270 -3,257,430 2.31% 836,866
2011-08-16 2011-08-12 2.400 3,596,700 +3,237,030 24.44% 8,632,080
2011-08-12 2011-08-10 2.367 359,670 -330 2.44% 851,219
2011-08-10 2011-08-08 2.600 360,000 -6,000 2.45% 936,000
2011-08-09 2011-08-05 2.667 366,000 +1,920 2.49% 976,000
2011-08-08 2011-08-04 2.900 364,080 -2,220 2.47% 1,055,832
2011-08-05 2011-08-03 2.800 366,300 +840 2.49% 1,025,640
2011-08-03 2011-08-01 3.067 365,460 -360 2.48% 1,120,744
2011-08-02 2011-07-29 2.933 365,820 +6,000 2.49% 1,073,072
2011-07-29 2011-07-27 2.933 359,820 -5,100 2.44% 1,055,472
2011-07-28 2011-07-26 2.933 364,920 +60 2.48% 1,070,432
2011-07-22 2011-07-20 2.867 364,860 +7,470 2.48% 1,045,932
2011-07-14 2011-07-12 3.100 357,390 +24,000 2.43% 1,107,909
2011-07-13 2011-07-11 3.233 333,390 -1,800 2.27% 1,077,961
2011-07-12 2011-07-08 3.267 335,190 +1,140 2.28% 1,094,954
2011-07-11 2011-07-07 3.400 334,050 -258 2.27% 1,135,770
2011-07-08 2011-07-06 3.233 334,308 +26,400 2.27% 1,080,929
2011-07-07 2011-07-05 3.233 307,908 -1,320 2.09% 995,569
2011-07-06 2011-07-04 2.900 309,228 +1,200 2.10% 896,761
2011-07-05 2011-06-30 2.833 308,028 -1,260 2.09% 872,746
2011-06-29 2011-06-27 2.833 309,288 -2,640 2.10% 876,316
2011-06-27 2011-06-23 2.867 311,928 -60 2.12% 894,194
2011-06-23 2011-06-21 2.867 311,988 +600 2.12% 894,366
2011-06-17 2011-06-15 3.100 311,388 -24 2.12% 965,303
2011-06-16 2011-06-14 3.167 311,412 +5,244 2.12% 986,138
2011-06-15 2011-06-13 2.867 306,168 +4,698 2.08% 877,682
2011-06-14 2011-06-10 3.000 301,470 +1,500 2.05% 904,410
2011-06-13 2011-06-09 2.900 299,970 +1,176 2.04% 869,913
2011-06-10 2011-06-08 3.133 298,794 +540 2.03% 936,221
2011-06-09 2011-06-07 3.900 298,254 -600 2.03% 1,163,191
2011-06-08 2011-06-03 4.833 298,854 -11,550 2.03% 1,444,461
2011-06-07 2011-06-02 4.833 310,404 +180 2.11% 1,500,286
2011-06-01 2011-05-30 5.000 310,224 -48 2.11% 1,551,120
2011-05-27 2011-05-25 5.067 310,272 +720 2.11% 1,572,045
2011-05-25 2011-05-23 5.333 309,552 -61,140 2.10% 1,650,944
2011-05-24 2011-05-20 5.767 370,692 +600 2.52% 2,137,657
2011-05-17 2011-05-13 5.333 370,092 +1,140 2.51% 1,973,824
2011-05-16 2011-05-12 5.500 368,952 -600 2.51% 2,029,236
2011-05-12 2011-05-09 5.600 369,552 -480 2.51% 2,069,491
2011-04-29 2011-04-27 5.833 370,032 -420 2.51% 2,158,520
2011-04-26 2011-04-20 5.967 370,452 -600 2.52% 2,210,364
2011-04-13 2011-04-11 5.400 371,052 +3,000 2.52% 2,003,681
2011-04-12 2011-04-08 5.233 368,052 -600 2.50% 1,926,139
2011-04-01 2011-03-30 5.000 368,652 +900 2.50% 1,843,260
2011-03-30 2011-03-28 5.333 367,752 +600 2.50% 1,961,344
2011-03-21 2011-03-17 5.767 367,152 +60 2.49% 2,117,243
2011-03-16 2011-03-14 5.467 367,092 -1,200 2.49% 2,006,770
2011-03-09 2011-03-07 5.267 368,292 -6 2.50% 1,939,671
2011-02-28 2011-02-24 5.600 368,298 -3,300 2.50% 2,062,469
2011-02-22 2011-02-18 5.333 371,598 -1,560 2.52% 1,981,856
2011-02-18 2011-02-16 5.167 373,158 +1,800 2.54% 1,927,983
2011-02-16 2011-02-14 5.400 371,358 +450 2.52% 2,005,333
2011-02-14 2011-02-10 5.367 370,908 -5,400 2.52% 1,990,540
2011-02-01 2011-01-28 5.667 376,308 +600 2.56% 2,132,412
2011-01-27 2011-01-25 5.633 375,708 -1,800 2.55% 2,116,488
2011-01-24 2011-01-20 5.633 377,508 -14,100 2.56% 2,126,628
2011-01-21 2011-01-19 5.533 391,608 -900 2.66% 2,166,898
2011-01-20 2011-01-18 5.833 392,508 -73,260 2.67% 2,289,630
2011-01-14 2011-01-12 5.967 465,768 -6 3.16% 2,779,082
2011-01-07 2011-01-05 6.067 465,774 +9,000 3.16% 2,825,696
2011-01-03 2010-12-29 6.667 456,774 -540 3.10% 3,045,160
2010-12-30 2010-12-28 6.933 457,314 +6,300 3.11% 3,170,710
2010-12-29 2010-12-24 6.900 451,014 +2,760 3.06% 3,111,997
2010-12-17 2010-12-15 6.600 448,254 -900 3.05% 2,958,476
2010-12-15 2010-12-13 5.967 449,154 -300 3.05% 2,679,952
2010-12-14 2010-12-10 6.000 449,454 -3,000 3.05% 2,696,724
2010-12-02 2010-11-30 6.067 452,454 -5,880 3.07% 2,744,888
2010-12-01 2010-11-29 6.333 458,334 -3,000 3.11% 2,902,782
2010-11-30 2010-11-26 6.700 461,334 -21,000 3.13% 3,090,938
2010-11-24 2010-11-22 6.333 482,334 +780 3.28% 3,054,782
2010-11-22 2010-11-18 6.833 481,554 -2,700 3.27% 3,290,619
2010-11-19 2010-11-17 6.200 484,254 +900 3.29% 3,002,375
2010-11-18 2010-11-16 6.667 483,354 +3,000 3.28% 3,222,360
2010-11-17 2010-11-15 6.933 480,354 +22,500 3.26% 3,330,454
2010-11-16 2010-11-12 6.667 457,854 -2,400 3.11% 3,052,360
2010-11-12 2010-11-10 7.133 460,254 +39,300 3.13% 3,283,145
2010-11-11 2010-11-09 7.433 420,954 -4,560 2.86% 3,129,091
2010-11-10 2010-11-08 7.500 425,514 +90,810 2.89% 3,191,355
2010-11-09 2010-11-05 6.167 334,704 -9,000 2.27% 2,064,008
2010-11-08 2010-11-04 6.300 343,704 +2,400 2.34% 2,165,335
2010-11-05 2010-11-03 5.833 341,304 -59,280 2.32% 1,990,940
2010-11-04 2010-11-02 5.733 400,584 -5,100 2.90% 2,296,682
2010-11-03 2010-11-01 5.533 405,684 +16,380 2.94% 2,244,785
2010-11-02 2010-10-29 4.900 389,304 +6,000 2.82% 1,907,590
2010-11-01 2010-10-28 4.900 383,304 +6,420 2.77% 1,878,190
2010-10-29 2010-10-27 5.000 376,884 +52,200 2.73% 1,884,420
2010-10-28 2010-10-26 4.867 324,684 +1,500 2.35% 1,580,129
2010-10-27 2010-10-25 4.967 323,184 +1,680 2.34% 1,605,147
2010-10-26 2010-10-22 5.267 321,504 +18,300 2.33% 1,693,254
2010-10-25 2010-10-21 5.433 303,204 +9,540 2.19% 1,647,408
2010-10-22 2010-10-20 5.467 293,664 +480 2.13% 1,605,363
2010-10-21 2010-10-19 5.467 293,184 +1,500 2.12% 1,602,739
2010-10-20 2010-10-18 5.600 291,684 +11,730 2.11% 1,633,430
2010-10-19 2010-10-15 5.133 279,954 -7,200 2.03% 1,437,097
2010-10-13 2010-10-11 5.100 287,154 -900 2.08% 1,464,485
2010-10-11 2010-10-07 5.267 288,054 +6,450 2.08% 1,517,084
2010-10-06 2010-10-04 5.200 281,604 -1,200 2.04% 1,464,341
2010-10-05 2010-09-30 5.400 282,804 -180 2.05% 1,527,142
2010-09-30 2010-09-28 5.333 282,984 +36,000 2.05% 1,509,248
2010-09-29 2010-09-27 5.433 246,984 -600 1.79% 1,341,946
2010-09-24 2010-09-21 5.167 247,584 -4,080 1.79% 1,279,184
2010-09-22 2010-09-20 5.033 251,664 +600 1.82% 1,266,709
2010-09-21 2010-09-17 4.900 251,064 +5,580 1.82% 1,230,214
2010-09-20 2010-09-16 4.633 245,484 +3,000 1.78% 1,137,409
2010-09-17 2010-09-15 4.833 242,484 +1,500 1.75% 1,172,006
2010-09-14 2010-09-10 4.600 240,984 -1,500 2.43% 1,108,526
2010-09-13 2010-09-09 4.467 242,484 +5,880 2.44% 1,083,095
2010-09-10 2010-09-08 4.633 236,604 +7,680 2.39% 1,096,265
2010-09-08 2010-09-06 4.567 228,924 -5,460 2.31% 1,045,420
2010-09-07 2010-09-03 4.567 234,384 +1,260 2.36% 1,070,354
2010-09-06 2010-09-02 4.467 233,124 +3,000 2.35% 1,041,287
2010-09-01 2010-08-30 4.433 230,124 -600 2.32% 1,020,216
2010-08-31 2010-08-27 4.733 230,724 +2,640 2.33% 1,092,094
2010-08-24 2010-08-20 4.833 228,084 -120 2.30% 1,102,406
2010-08-23 2010-08-19 4.800 228,204 +6,000 2.30% 1,095,379
2010-08-20 2010-08-18 4.700 222,204 +180 2.24% 1,044,359
2010-08-18 2010-08-16 4.700 222,024 +3,720 2.24% 1,043,513
2010-08-17 2010-08-13 4.867 218,304 +1,500 2.20% 1,062,413
2010-08-11 2010-08-09 5.167 216,804 -1,200 2.19% 1,120,154
2010-08-05 2010-08-03 5.000 218,004 -60 2.20% 1,090,020
2010-08-03 2010-07-30 4.967 218,064 -1,200 2.20% 1,083,051
2010-08-02 2010-07-29 5.000 219,264 -90 2.21% 1,096,320
2010-07-30 2010-07-28 5.000 219,354 -3,000 2.21% 1,096,770
2010-07-29 2010-07-27 4.900 222,354 +2,880 2.24% 1,089,535
2010-07-27 2010-07-23 4.900 219,474 +2,100 2.21% 1,075,423
2010-07-23 2010-07-21 4.967 217,374 +3,120 2.19% 1,079,624
2010-07-19 2010-07-15 5.333 214,254 -30 2.16% 1,142,688
2010-07-15 2010-07-13 5.767 214,284 -6,600 2.16% 1,235,704
2010-07-14 2010-07-12 4.933 220,884 +3,000 2.23% 1,089,694
2010-07-06 2010-07-02 5.267 217,884 -3,000 2.20% 1,147,522
2010-06-29 2010-06-25 4.900 220,884 +600 2.23% 1,082,332
2010-06-24 2010-06-22 4.700 220,284 +3,000 2.22% 1,035,335
2010-06-23 2010-06-21 4.867 217,284 +1,200 2.19% 1,057,449
2010-06-21 2010-06-17 5.200 216,084 +1,500 2.18% 1,123,637
2010-06-07 2010-06-03 5.333 214,584 +480 2.16% 1,144,448
2010-06-02 2010-05-31 5.500 214,104 +3,720 2.16% 1,177,572
2010-06-01 2010-05-28 5.033 210,384 +6,600 2.12% 1,058,933
2010-05-28 2010-05-26 5.233 203,784 +300 2.05% 1,066,470
2010-05-26 2010-05-24 5.600 203,484 -420 2.05% 1,139,510
2010-05-25 2010-05-20 5.300 203,904 +7,488 2.06% 1,080,691
2010-05-19 2010-05-17 5.933 196,416 +2,340 1.98% 1,165,402
2010-05-18 2010-05-14 6.300 194,076 +1,500 1.96% 1,222,679
2010-05-17 2010-05-13 6.200 192,576 +600 1.94% 1,193,971
2010-05-10 2010-05-06 7.333 191,976 -3,000 1.94% 1,407,824
2010-05-06 2010-05-04 7.633 194,976 +600 1.97% 1,488,317
2010-05-05 2010-05-03 7.267 194,376 -1,200 1.96% 1,412,466
2010-05-04 2010-04-30 7.467 195,576 -1,500 2.16% 1,460,301
2010-04-30 2010-04-28 7.400 197,076 +3,360 2.18% 1,458,362
2010-04-29 2010-04-27 7.300 193,716 -19,260 2.14% 1,414,127
2010-04-28 2010-04-26 7.667 212,976 +600 2.36% 1,632,816
2010-04-23 2010-04-21 8.233 212,376 +6,240 2.35% 1,748,562
2010-04-22 2010-04-20 8.333 206,136 -1,380 2.28% 1,717,800
2010-04-21 2010-04-19 7.733 207,516 -4,038 2.30% 1,604,790
2010-04-20 2010-04-16 7.967 211,554 -2,100 2.34% 1,685,380
2010-04-19 2010-04-15 7.833 213,654 -8,400 2.36% 1,673,623
2010-04-16 2010-04-14 8.133 222,054 -1,980 2.46% 1,806,039
2010-04-15 2010-04-13 6.700 224,034 -4,800 2.48% 1,501,028
2010-04-14 2010-04-12 7.000 228,834 -12,000 2.53% 1,601,838
2010-04-13 2010-04-09 7.300 240,834 -21,870 2.66% 1,758,088
2010-04-12 2010-04-08 7.533 262,704 +19,560 2.91% 1,979,037
2010-04-09 2010-04-07 7.533 243,144 +9,000 2.69% 1,831,685
2010-04-01 2010-03-30 6.467 234,144 -9,000 2.59% 1,514,131
2010-03-31 2010-03-29 6.267 243,144 -3,000 2.69% 1,523,702
2010-03-30 2010-03-26 5.933 246,144 -660 2.72% 1,460,454
2010-03-24 2010-03-22 6.200 246,804 +18,000 2.73% 1,530,185
2010-03-19 2010-03-17 6.000 228,804 +600 2.53% 1,372,824
2010-03-18 2010-03-16 6.033 228,204 +1,740 2.52% 1,376,831
2010-03-16 2010-03-12 6.167 226,464 +600 2.51% 1,396,528
2010-03-15 2010-03-11 6.433 225,864 +1,500 2.50% 1,453,058
2010-03-12 2010-03-10 6.533 224,364 -300 2.48% 1,465,845
2010-03-05 2010-03-03 6.267 224,664 -300 2.49% 1,407,894
2010-02-24 2010-02-22 6.167 224,964 -330 2.49% 1,387,278
2010-02-23 2010-02-19 6.000 225,294 -600 2.49% 1,351,764
2010-02-12 2010-02-10 5.733 225,894 -300 2.50% 1,295,126
2010-02-10 2010-02-08 6.000 226,194 +1,500 2.50% 1,357,164
2010-02-04 2010-02-02 6.667 224,694 -600 2.49% 1,497,960
2010-02-03 2010-02-01 6.800 225,294 -3,000 2.49% 1,531,999
2010-02-01 2010-01-28 6.167 228,294 -1,500 2.53% 1,407,813
2010-01-28 2010-01-26 6.467 229,794 +120 2.54% 1,486,001
2010-01-27 2010-01-25 6.433 229,674 +4,500 2.54% 1,477,569
2010-01-25 2010-01-21 6.700 225,174 -3,060 2.49% 1,508,666
2010-01-21 2010-01-19 6.633 228,234 -300 2.52% 1,513,952
2010-01-19 2010-01-15 6.833 228,534 -3,000 2.53% 1,561,649
2010-01-15 2010-01-13 6.367 231,534 +4,500 2.56% 1,474,100
2010-01-13 2010-01-11 6.633 227,034 -900 2.51% 1,505,992
2010-01-11 2010-01-07 5.833 227,934 -360 2.52% 1,329,615
2010-01-08 2010-01-06 5.667 228,294 -3,480 2.53% 1,293,666
2010-01-06 2010-01-04 5.667 231,774 +1,500 2.56% 1,313,386
2009-12-30 2009-12-28 5.600 230,274 -1,620 2.55% 1,289,534
2009-12-29 2009-12-24 5.700 231,894 +3,000 2.57% 1,321,796
2009-12-21 2009-12-17 5.733 228,894 -4,080 2.53% 1,312,326
2009-12-18 2009-12-16 5.833 232,974 +60 2.58% 1,359,015
2009-12-09 2009-12-07 6.400 232,914 +4,200 2.58% 1,490,650
2009-12-02 2009-11-30 6.333 228,714 -150 2.53% 1,448,522
2009-11-30 2009-11-26 6.333 228,864 +585 2.53% 1,449,472
2009-11-25 2009-11-23 6.467 228,279 -3,000 2.53% 1,476,204
2009-11-17 2009-11-13 6.267 231,279 +3,000 2.56% 1,449,348
2009-11-16 2009-11-12 6.467 228,279 +3,000 2.53% 1,476,204
2009-11-13 2009-11-11 6.633 225,279 +3,900 2.49% 1,494,351
2009-11-12 2009-11-10 6.900 221,379 +4,800 2.45% 1,527,515
2009-11-11 2009-11-09 7.333 216,579 -3,660 2.40% 1,588,246
2009-11-10 2009-11-06 6.533 220,239 -690 2.44% 1,438,895
2009-11-03 2009-10-30 5.567 220,929 +2,400 2.44% 1,229,838
2009-10-30 2009-10-28 6.100 218,529 -3,000 2.42% 1,333,027
2009-10-23 2009-10-21 6.167 221,529 -480 2.45% 1,366,096
2009-10-22 2009-10-20 6.500 222,009 +1,140 2.46% 1,443,059
2009-10-21 2009-10-19 6.267 220,869 +3,030 2.44% 1,384,112
2009-10-15 2009-10-13 6.300 217,839 -240 2.41% 1,372,386
2009-10-06 2009-10-02 6.100 218,079 +600 2.41% 1,330,282
2009-10-05 2009-09-30 6.200 217,479 +1,200 2.41% 1,348,370
2009-10-02 2009-09-29 6.167 216,279 -1,260 2.39% 1,333,721
2009-09-30 2009-09-28 6.333 217,539 -10,620 2.41% 1,377,747
2009-09-24 2009-09-22 6.500 228,159 -600 2.52% 1,483,034
2009-09-18 2009-09-16 6.100 228,759 +1,500 2.53% 1,395,430
2009-09-10 2009-09-08 6.433 227,259 -25,380 2.51% 1,462,033
2009-08-31 2009-08-27 6.733 252,639 +7,500 2.79% 1,701,103
2009-08-24 2009-08-20 7.400 245,139 -1,200 2.71% 1,814,029
2009-08-21 2009-08-19 6.300 246,339 -23,040 2.72% 1,551,936
2009-08-20 2009-08-18 6.667 269,379 -1,740 2.98% 1,795,860
2009-08-19 2009-08-17 6.933 271,119 -3,000 3.00% 1,879,758
2009-08-18 2009-08-14 7.333 274,119 +1,080 3.03% 2,010,206
2009-08-17 2009-08-13 8.000 273,039 +2,580 3.02% 2,184,312
2009-08-12 2009-08-10 8.333 270,459 +4,320 2.99% 2,253,825
2009-08-11 2009-08-07 8.133 266,139 +2,340 2.94% 2,164,597
2009-08-10 2009-08-06 8.233 263,799 -6,000 2.92% 2,171,945
2009-08-07 2009-08-05 8.500 269,799 +600 2.98% 2,293,292
2009-08-05 2009-08-03 8.333 269,199 +600 2.98% 2,243,325
2009-08-04 2009-07-31 8.167 268,599 -11,040 2.97% 2,193,559
2009-08-03 2009-07-30 8.500 279,639 -1,500 3.09% 2,376,932
2009-07-31 2009-07-29 8.167 281,139 -3,000 3.11% 2,295,969
2009-07-30 2009-07-28 8.500 284,139 -60 3.14% 2,415,182
2009-07-29 2009-07-27 8.667 284,199 +3,000 3.14% 2,463,058
2009-07-28 2009-07-24 8.667 281,199 -180 3.11% 2,437,058
2009-07-27 2009-07-23 8.667 281,379 +33,060 3.11% 2,438,618
2009-07-24 2009-07-22 8.500 248,319 -3,180 2.75% 2,110,712
2009-07-23 2009-07-21 9.500 251,499 +12,900 2.78% 2,389,241
2009-07-22 2009-07-20 7.600 238,599 -1,920 2.64% 1,813,352
2009-07-21 2009-07-17 6.400 240,519 -3,000 2.66% 1,539,322
2009-07-17 2009-07-15 6.367 243,519 +1,500 2.69% 1,550,404
2009-07-15 2009-07-13 6.333 242,019 -3,060 2.68% 1,532,787
2009-07-08 2009-07-06 6.533 245,079 +2,700 2.71% 1,601,183
2009-07-07 2009-07-03 6.400 242,379 +1,380 2.68% 1,551,226
2009-07-06 2009-07-02 6.733 240,999 +300 2.67% 1,622,727
2009-07-03 2009-06-30 7.267 240,699 -480 2.66% 1,749,079
2009-07-02 2009-06-29 7.367 241,179 -5,880 2.67% 1,776,685
2009-06-30 2009-06-26 7.767 247,059 +3,000 2.73% 1,918,825
2009-06-29 2009-06-25 7.067 244,059 +1,500 2.70% 1,724,684
2009-06-26 2009-06-24 7.333 242,559 +660 2.68% 1,778,766
2009-06-25 2009-06-23 6.967 241,899 -5,220 2.68% 1,685,230
2009-06-24 2009-06-22 7.433 247,119 -1,980 2.73% 1,836,918
2009-06-23 2009-06-19 7.700 249,099 -8,100 2.76% 1,918,062
2009-06-22 2009-06-18 8.067 257,199 +1,200 2.84% 2,074,739
2009-06-19 2009-06-17 8.667 255,999 -2,400 2.83% 2,218,658
2009-06-18 2009-06-16 8.667 258,399 +15,480 2.86% 2,239,458
2009-06-17 2009-06-15 9.500 242,919 -1,500 2.69% 2,307,731
2009-06-16 2009-06-12 10.000 244,419 -20,820 2.70% 2,444,190
2009-06-15 2009-06-11 10.000 265,239 +900 2.93% 2,652,390
2009-06-12 2009-06-10 10.500 264,339 -10,440 2.92% 2,775,560
2009-06-11 2009-06-09 10.000 274,779 -16,440 3.04% 2,747,790
2009-06-10 2009-06-08 10.500 291,219 +3,660 3.22% 3,057,800
2009-06-09 2009-06-05 10.167 287,559 +8,760 3.18% 2,923,517
2009-06-08 2009-06-04 9.833 278,799 +25,500 3.08% 2,741,524
2009-06-05 2009-06-03 9.833 253,299 -36,120 2.80% 2,490,774
2009-06-04 2009-06-02 9.000 289,419 +9,060 3.20% 2,604,771
2009-06-03 2009-06-01 10.500 280,359 +32,010 3.10% 2,943,770
2009-06-02 2009-05-29 9.833 248,349 +58,020 2.75% 2,442,099
2009-06-01 2009-05-27 7.867 190,329 +6,906 2.11% 1,497,255
2009-05-29 2009-05-26 6.733 183,423 -9,000 2.03% 1,235,048
2009-05-27 2009-05-25 7.667 192,423 +29,280 2.13% 1,475,243
2009-05-26 2009-05-22 5.833 163,143 +21,480 1.80% 951,668
2009-05-25 2009-05-21 5.633 141,663 +2,940 1.57% 798,035
2009-05-22 2009-05-20 5.567 138,723 +3,900 1.53% 772,225
2009-05-21 2009-05-19 5.000 134,823 +1,500 1.49% 674,115
2009-05-20 2009-05-18 5.133 133,323 +900 1.47% 684,391
2009-05-19 2009-05-15 5.000 132,423 +2,400 1.46% 662,115
2009-05-18 2009-05-14 4.867 130,023 +600 1.44% 632,779
2009-05-14 2009-05-12 4.833 129,423 -600 1.43% 625,545
2009-05-12 2009-05-08 5.000 130,023 +13,320 1.44% 650,115
2009-05-11 2009-05-07 4.767 116,703 -300 1.29% 556,284
2009-05-07 2009-05-05 5.067 117,003 -3,480 1.29% 592,815
2009-04-24 2009-04-22 4.333 120,483 +6,000 1.33% 522,093
2009-04-22 2009-04-20 4.333 114,483 +3,480 1.27% 496,093
2009-04-21 2009-04-17 4.733 111,003 +5,940 1.23% 525,414
2009-04-16 2009-04-14 5.000 105,063 +1,140 1.16% 525,315
2009-03-31 2009-03-27 4.667 103,923 -270 1.15% 484,974
2009-03-26 2009-03-24 4.667 104,193 +360 1.15% 486,234
2009-03-11 2009-03-09 5.000 103,833 -48 1.15% 519,165
2009-03-10 2009-03-06 5.033 103,881 +240 1.15% 522,868
2009-02-27 2009-02-25 4.167 103,641 +1,200 1.15% 431,838
2009-02-20 2009-02-18 4.333 102,441 +1,500 1.13% 443,911
2009-02-11 2009-02-09 5.267 100,941 -780 1.12% 531,623
2009-01-30 2009-01-23 5.233 101,721 -600 1.13% 532,340
2009-01-20 2009-01-16 5.500 102,321 -30 1.13% 562,766
2009-01-09 2009-01-07 6.000 102,351 +600 1.13% 614,106
2009-01-08 2009-01-06 6.000 101,751 +1,800 1.13% 610,506
2009-01-05 2008-12-31 6.000 99,951 +420 1.11% 599,706
2008-12-23 2008-12-19 5.133 99,531 +60 1.10% 510,926
2008-12-18 2008-12-16 5.667 99,471 +6,000 1.10% 563,669
2008-12-17 2008-12-15 5.667 93,471 -1,140 1.03% 529,669
2008-12-05 2008-12-03 5.667 94,611 -2,244 1.05% 536,129
2008-12-02 2008-11-28 6.600 96,855 +60 1.07% 639,243
2008-12-01 2008-11-27 6.600 96,795 +480 1.07% 638,847
2008-11-24 2008-11-20 6.000 96,315 +900 1.06% 577,890
2008-11-18 2008-11-14 6.967 95,415 -1,140 1.05% 664,725
2008-11-17 2008-11-13 6.333 96,555 +240 1.06% 611,515
2008-11-07 2008-11-05 7.333 96,315 -3,300 1.06% 706,310
2008-11-05 2008-11-03 7.400 99,615 +300 1.10% 737,151
2008-11-04 2008-10-31 7.000 99,315 +360 1.09% 695,205
2008-11-03 2008-10-30 6.000 98,955 -390 1.09% 593,730
2008-10-30 2008-10-28 7.333 99,345 -900 1.09% 728,530
2008-10-29 2008-10-27 5.667 100,245 -1,200 1.10% 568,055
2008-10-28 2008-10-24 5.833 101,445 +3,900 1.12% 591,763
2008-10-21 2008-10-17 8.300 97,545 -660 1.08% 809,624
2008-10-17 2008-10-15 8.333 98,205 +300 1.08% 818,375
2008-10-16 2008-10-14 8.333 97,905 +1,200 1.08% 815,875
2008-10-15 2008-10-13 9.833 96,705 -12 1.07% 950,933
2008-10-14 2008-10-10 8.333 96,717 +600 1.07% 805,975
2008-10-13 2008-10-09 11.667 96,117 -780 1.06% 1,121,365
2008-10-10 2008-10-08 14.333 96,897 -960 1.07% 1,388,857
2008-10-09 2008-10-06 16.500 97,857 +60 1.08% 1,614,641
2008-10-08 2008-10-03 17.000 97,797 -480 1.08% 1,662,549
2008-10-06 2008-10-02 20.000 98,277 +180 1.08% 1,965,540
2008-10-02 2008-09-29 21.000 98,097 -60 1.08% 2,060,037
2008-09-22 2008-09-18 19.333 98,157 +180 1.07% 1,897,702
2008-09-18 2008-09-16 22.000 97,977 -570 1.07% 2,155,494
2008-08-21 2008-08-19 31.333 98,547 -978 1.08% 3,087,806
2008-08-18 2008-08-14 34.000 99,525 -240 1.09% 3,383,850
2008-08-15 2008-08-13 36.000 99,765 -180 1.09% 3,591,540
2008-08-13 2008-08-11 36.000 99,945 -42 1.09% 3,598,020
2008-08-12 2008-08-08 34.667 99,987 -1,230 1.09% 3,466,216
2008-08-11 2008-08-07 36.667 101,217 -60 1.11% 3,711,290
2008-07-31 2008-07-29 36.667 101,277 -300 1.11% 3,713,490
2008-07-23 2008-07-21 39.333 101,577 +300 1.10% 3,995,362
2008-07-16 2008-07-14 40.000 101,277 +180 1.10% 4,051,080
2008-07-14 2008-07-10 39.333 101,097 -540 1.10% 3,976,482
2008-07-11 2008-07-09 39.667 101,637 -120 1.11% 4,031,601
2008-07-09 2008-07-07 38.667 101,757 -780 1.11% 3,934,604
2008-07-07 2008-07-03 39.333 102,537 +1,566 1.11% 4,033,122
2008-07-04 2008-07-02 38.333 100,971 -420 1.10% 3,870,555
2008-07-02 2008-06-27 36.333 101,391 -300 1.10% 3,683,873
2008-06-30 2008-06-26 36.000 101,691 -120 1.11% 3,660,876
2008-06-27 2008-06-25 36.000 101,811 +300 1.11% 3,665,196
2008-06-26 2008-06-24 34.667 101,511 -1,620 1.10% 3,519,048
2008-06-25 2008-06-23 35.667 103,131 -24 1.12% 3,678,339
2008-06-24 2008-06-20 33.000 103,155 -30 1.12% 3,404,115
2008-06-20 2008-06-18 35.333 103,185 -420 1.12% 3,645,870
2008-06-18 2008-06-16 35.000 103,605 +240 1.13% 3,626,175
2008-06-17 2008-06-13 33.333 103,365 -1,146 1.12% 3,445,500
2008-06-16 2008-06-12 31.333 104,511 -180 1.14% 3,274,678
2008-06-11 2008-06-06 33.667 104,691 +1,470 1.14% 3,524,597
2008-06-10 2008-06-05 26.667 103,221 -180 1.12% 2,752,560
2008-06-06 2008-06-04 26.667 103,401 +12 1.12% 2,757,360
2008-06-05 2008-06-03 26.667 103,389 -1,230 1.12% 2,757,040
2008-06-04 2008-06-02 26.667 104,619 -450 1.14% 2,789,840
2008-06-03 2008-05-30 26.667 105,069 -300 1.14% 2,801,840
2008-06-02 2008-05-29 27.667 105,369 -1,980 1.15% 2,915,209
2008-05-30 2008-05-28 26.667 107,349 +1,560 1.17% 2,862,640
2008-05-29 2008-05-27 30.000 105,789 +60 1.15% 3,173,670
2008-05-27 2008-05-23 33.333 105,729 -120 1.15% 3,524,300
2008-05-26 2008-05-22 31.667 105,849 -120 1.15% 3,351,885
2008-05-23 2008-05-21 32.667 105,969 -720 1.15% 3,461,654
2008-05-21 2008-05-19 31.000 106,689 +300 1.16% 3,307,359
2008-05-20 2008-05-16 33.333 106,389 -54 1.16% 3,546,300
2008-05-15 2008-05-13 35.000 106,443 -962,907 1.16% 3,725,505
2008-04-29 2008-04-25 36.000 1,069,350 +962,415 11.61% 38,496,600
2008-04-24 2008-04-22 35.667 106,935 -150 1.16% 3,814,015
2008-04-23 2008-04-21 38.000 107,085 +432 1.16% 4,069,230
2008-04-21 2008-04-17 38.333 106,653 +360 1.16% 4,088,365
2008-04-17 2008-04-15 41.333 106,293 +474 1.15% 4,393,444
2008-04-16 2008-04-14 39.667 105,819 +6 1.15% 4,197,487
2008-04-15 2008-04-11 41.000 105,813 -780 1.15% 4,338,333
2008-04-14 2008-04-10 39.333 106,593 -1,680 1.16% 4,192,658
2008-04-11 2008-04-09 40.667 108,273 -750 1.18% 4,403,102
2008-04-10 2008-04-08 39.333 109,023 -150 1.18% 4,288,238
2008-04-08 2008-04-03 40.333 109,173 +198 1.19% 4,403,311
2008-04-07 2008-04-02 40.667 108,975 +36 1.18% 4,431,650
2008-04-03 2008-04-01 40.000 108,939 -108 1.18% 4,357,560
2008-04-02 2008-03-31 43.333 109,047 -330 1.18% 4,725,370
2008-03-31 2008-03-27 43.333 109,377 +60 1.19% 4,739,670
2008-03-28 2008-03-26 44.667 109,317 -5,082 1.19% 4,882,826
2008-03-27 2008-03-25 34.333 114,399 +546 1.24% 3,927,699
2008-03-26 2008-03-20 42.333 113,853 -342 1.24% 4,819,777
2008-03-25 2008-03-19 43.667 114,195 +900 1.24% 4,986,515
2008-03-19 2008-03-17 44.000 113,295 +1,212 1.23% 4,984,980
2008-03-18 2008-03-14 60.000 112,083 -210 1.22% 6,724,980
2008-03-14 2008-03-12 67.000 112,293 +240 1.22% 7,523,631
2008-03-13 2008-03-11 70.000 112,053 -600 1.22% 7,843,710
2008-03-12 2008-03-10 70.000 112,653 -840 1.22% 7,885,710
2008-03-11 2008-03-07 66.000 113,493 -222 1.23% 7,490,538
2008-03-06 2008-03-04 57.000 113,715 +702 1.23% 6,481,755
2008-03-03 2008-02-28 63.667 113,013 +240 1.23% 7,195,161
2008-02-28 2008-02-26 58.000 112,773 -180 1.22% 6,540,834
2008-02-27 2008-02-25 57.667 112,953 +30 1.23% 6,513,623
2008-02-26 2008-02-22 58.333 112,923 -960 1.23% 6,587,175
2008-02-25 2008-02-21 57.667 113,883 -300 1.24% 6,567,253
2008-02-22 2008-02-20 60.000 114,183 -1,200 1.24% 6,850,980
2008-02-21 2008-02-19 58.333 115,383 -870 1.25% 6,730,675
2008-02-20 2008-02-18 57.000 116,253 -216 1.26% 6,626,421
2008-02-19 2008-02-15 58.667 116,469 +372 1.26% 6,832,848
2008-02-18 2008-02-14 57.000 116,097 +900 1.26% 6,617,529
2008-02-15 2008-02-13 56.667 115,197 +540 1.25% 6,527,830
2008-02-14 2008-02-12 60.000 114,657 +300 1.24% 6,879,420
2008-02-11 2008-02-04 60.000 114,357 -306 1.24% 6,861,420
2008-02-04 2008-01-31 58.333 114,663 +858 1.24% 6,688,675
2008-02-01 2008-01-30 58.333 113,805 +600 1.24% 6,638,625
2008-01-30 2008-01-28 61.667 113,205 +600 1.23% 6,980,975
2008-01-29 2008-01-25 59.667 112,605 +90 1.22% 6,718,765
2008-01-25 2008-01-23 57.000 112,515 +282 1.22% 6,413,355
2008-01-24 2008-01-22 55.333 112,233 +426 1.22% 6,210,226
2008-01-23 2008-01-21 63.000 111,807 -2,070 1.21% 7,043,841
2008-01-21 2008-01-17 65.667 113,877 -192 1.24% 7,477,923
2008-01-18 2008-01-16 64.333 114,069 -150 1.24% 7,338,439
2008-01-17 2008-01-15 68.667 114,219 -720 1.24% 7,843,038
2008-01-16 2008-01-14 70.000 114,939 +120 1.25% 8,045,730
2008-01-15 2008-01-11 71.667 114,819 -240 1.25% 8,228,695
2008-01-14 2008-01-10 71.667 115,059 -90 1.25% 8,245,895
2008-01-11 2008-01-09 72.667 115,149 -300 1.25% 8,367,494
2008-01-09 2008-01-07 67.000 115,449 +300 1.25% 7,735,083
2008-01-08 2008-01-04 73.333 115,149 -108 1.25% 8,444,260
2008-01-07 2008-01-03 76.667 115,257 +360 1.25% 8,836,370
2008-01-04 2008-01-02 80.000 114,897 -1,248 1.25% 9,191,760
2008-01-03 2007-12-31 76.333 116,145 -1,974 1.26% 8,865,735
2008-01-02 2007-12-27 63.333 118,119 -750 1.28% 7,480,870
2007-12-28 2007-12-24 60.000 118,869 +138 1.29% 7,132,140
2007-12-27 2007-12-20 58.667 118,731 +600 1.29% 6,965,552
2007-12-21 2007-12-19 58.333 118,131 -288 1.28% 6,890,975
2007-12-20 2007-12-18 59.667 118,419 -570 1.29% 7,065,667
2007-12-19 2007-12-17 60.667 118,989 +150 1.29% 7,218,666
2007-12-18 2007-12-14 63.667 118,839 +120 1.29% 7,566,083
2007-12-17 2007-12-13 61.667 118,719 +882 1.29% 7,321,005
2007-12-13 2007-12-11 65.667 117,837 -150 1.28% 7,737,963
2007-12-12 2007-12-10 66.667 117,987 +360 1.28% 7,865,800
2007-12-11 2007-12-07 71.333 117,627 +270 1.28% 8,390,726
2007-12-10 2007-12-06 66.667 117,357 +240 1.27% 7,823,800
2007-12-06 2007-12-04 67.333 117,117 +630 1.27% 7,885,878
2007-12-05 2007-12-03 76.333 116,487 -204 1.26% 8,891,841
2007-12-04 2007-11-30 66.667 116,691 +1,290 1.27% 7,779,400
2007-12-03 2007-11-29 65.667 115,401 +126 1.25% 7,577,999
2007-11-30 2007-11-28 65.333 115,275 -480 1.25% 7,531,300
2007-11-29 2007-11-27 70.000 115,755 -1,164 1.26% 8,102,850
2007-11-28 2007-11-26 71.667 116,919 +180 1.27% 8,379,195
2007-11-27 2007-11-23 76.667 116,739 +420 1.27% 8,949,990
2007-11-26 2007-11-22 74.333 116,319 -36 1.26% 8,646,379
2007-11-23 2007-11-21 77.000 116,355 +594 1.26% 8,959,335
2007-11-22 2007-11-20 77.000 115,761 +120 1.26% 8,913,597
2007-11-20 2007-11-16 80.000 115,641 -300 1.26% 9,251,280
2007-11-19 2007-11-15 81.667 115,941 -330 1.26% 9,468,515
2007-11-15 2007-11-13 80.000 116,271 -30 1.26% 9,301,680
2007-11-14 2007-11-12 81.000 116,301 +840 1.26% 9,420,381
2007-11-13 2007-11-09 86.667 115,461 -786 1.25% 10,006,620
2007-11-12 2007-11-08 90.000 116,247 +6 1.26% 10,462,230
2007-11-09 2007-11-07 90.000 116,241 -1,320 1.26% 10,461,690
2007-11-08 2007-11-06 86.667 117,561 -462 1.28% 10,188,620
2007-11-06 2007-11-02 86.667 118,023 +2,106 1.28% 10,228,660
2007-11-05 2007-11-01 86.667 115,917 +828 1.26% 10,046,140
2007-11-02 2007-10-31 91.667 115,089 +300 1.25% 10,549,825
2007-11-01 2007-10-30 96.667 114,789 -132 1.25% 11,096,270
2007-10-31 2007-10-29 93.333 114,921 +1,134 1.25% 10,725,960
2007-10-30 2007-10-26 96.667 113,787 -636 1.24% 10,999,410
2007-10-29 2007-10-25 95.000 114,423 +180 1.24% 10,870,185
2007-10-26 2007-10-24 93.333 114,243 -1,608 1.24% 10,662,680
2007-10-25 2007-10-23 91.667 115,851 -504 1.26% 10,619,675
2007-10-24 2007-10-22 96.667 116,355 -1,080 1.26% 11,247,650
2007-10-23 2007-10-18 96.667 117,435 +1,038 1.27% 11,352,050
2007-10-22 2007-10-17 100.000 116,397 -450 1.26% 11,639,700
2007-10-18 2007-10-16 101.667 116,847 +570 1.27% 11,879,445
2007-10-17 2007-10-15 108.333 116,277 -618 1.26% 12,596,675
2007-10-16 2007-10-12 100.000 116,895 -1,140 1.27% 11,689,500
2007-10-12 2007-10-10 103.333 118,035 -2,154 1.28% 12,196,950
2007-10-11 2007-10-09 96.667 120,189 -570 1.30% 11,618,270
2007-10-10 2007-10-08 96.667 120,759 +294 1.31% 11,673,370
2007-10-09 2007-10-05 93.333 120,465 -4,146 1.31% 11,243,400
2007-10-08 2007-10-04 86.667 124,611 -1,236 1.35% 10,799,620
2007-10-05 2007-10-03 78.667 125,847 +552 1.37% 9,899,964
2007-10-04 2007-10-02 80.000 125,295 +150 1.36% 10,023,600
2007-10-03 2007-09-28 85.000 125,145 +84 1.36% 10,637,325
2007-10-02 2007-09-27 88.333 125,061 +540 1.36% 11,047,055
2007-09-28 2007-09-25 90.000 124,521 +828 1.35% 11,206,890
2007-09-27 2007-09-24 95.000 123,693 +1,650 1.34% 11,750,835
2007-09-25 2007-09-21 90.000 122,043 -1,734 1.33% 10,983,870
2007-09-24 2007-09-20 79.000 123,777 -2,610 1.35% 9,778,383
2007-09-21 2007-09-19 75.000 126,387 +1,800 1.37% 9,479,025
2007-09-20 2007-09-18 80.000 124,587 +714 1.35% 9,966,960
2007-09-19 2007-09-17 82.667 123,873 +600 1.35% 10,240,168
2007-09-18 2007-09-14 83.333 123,273 -180 1.34% 10,272,750
2007-09-17 2007-09-13 85.000 123,453 -60 1.34% 10,493,505
2007-09-14 2007-09-12 88.333 123,513 -3,738 1.34% 10,910,315
2007-09-13 2007-09-11 75.000 127,251 +696 1.38% 9,543,825
2007-09-12 2007-09-10 78.667 126,555 +54 1.38% 9,955,660
2007-09-10 2007-09-06 76.667 126,501 -336 1.38% 9,698,410
2007-09-07 2007-09-05 81.667 126,837 +210 1.38% 10,358,355
2007-09-06 2007-09-04 83.333 126,627 +192 1.38% 10,552,250
2007-09-05 2007-09-03 81.667 126,435 +600 1.37% 10,325,525
2007-09-04 2007-08-31 83.333 125,835 +360 1.37% 10,486,250
2007-09-03 2007-08-30 82.000 125,475 -30 1.36% 10,288,950
2007-08-31 2007-08-29 82.667 125,505 +1,662 1.36% 10,375,080
2007-08-30 2007-08-28 86.667 123,843 +210 1.35% 10,733,060
2007-08-29 2007-08-27 88.333 123,633 -1,380 1.34% 10,920,915
2007-08-28 2007-08-24 85.000 125,013 +2,520 1.36% 10,626,105
2007-08-27 2007-08-23 88.333 122,493 -246 1.33% 10,820,215
2007-08-24 2007-08-22 90.000 122,739 +1,944 1.33% 11,046,510
2007-08-23 2007-08-21 95.000 120,795 -1,962 1.31% 11,475,525
2007-08-22 2007-08-20 98.333 122,757 -720 1.33% 12,071,105
2007-08-21 2007-08-17 93.333 123,477 -966 1.34% 11,524,520
2007-08-20 2007-08-16 98.333 124,443 -1,704 1.35% 12,236,895
2007-08-17 2007-08-15 100.000 126,147 -2,400 1.37% 12,614,700
2007-08-16 2007-08-14 100.000 128,547 +780 1.40% 12,854,700
2007-08-15 2007-08-13 100.000 127,767 -1,074 1.39% 12,776,700
2007-08-14 2007-08-10 96.667 128,841 -300 1.40% 12,454,630
2007-08-13 2007-08-09 103.333 129,141 -300 1.40% 13,344,570
2007-08-10 2007-08-08 103.333 129,441 -1,662 1.41% 13,375,570
2007-08-09 2007-08-07 101.667 131,103 -480 1.43% 13,328,805
2007-08-08 2007-08-06 105.000 131,583 -1,296 1.43% 13,816,215
2007-08-07 2007-08-03 106.667 132,879 -438 1.44% 14,173,760
2007-08-06 2007-08-02 110.000 133,317 +1,086 1.45% 14,664,870
2007-08-03 2007-08-01 103.333 132,231 -2,454 1.44% 13,663,870
2007-08-02 2007-07-31 100.000 134,685 -489 1.46% 13,468,500
2007-08-01 2007-07-30 100.000 135,174 -420 1.47% 13,517,400
2007-07-31 2007-07-27 103.333 135,594 +7,434 1.47% 14,011,380
2007-07-30 2007-07-26 110.000 128,160 -1,560 1.39% 14,097,600
2007-07-27 2007-07-25 110.000 129,720 -1,524 1.41% 14,269,200
2007-07-26 2007-07-24 110.000 131,244 -963 1.43% 14,436,840
2007-07-25 2007-07-23 111.667 132,207 +1,476 1.44% 14,763,115
2007-07-24 2007-07-20 115.000 130,731 -666 1.42% 15,034,065
2007-07-23 2007-07-19 110.000 131,397 +636 1.43% 14,453,670
2007-07-20 2007-07-18 110.000 130,761 +510 1.42% 14,383,710
2007-07-19 2007-07-17 113.333 130,251 -2,940 1.42% 14,761,780
2007-07-18 2007-07-16 111.667 133,191 -2,088 1.45% 14,872,995
2007-07-17 2007-07-13 113.333 135,279 +300 1.47% 15,331,620
2007-07-16 2007-07-12 111.667 134,979 +1,470 1.47% 15,072,655
2007-07-13 2007-07-11 115.000 133,509 -1,662 1.45% 15,353,535
2007-07-12 2007-07-10 113.333 135,171 -1,122 1.47% 15,319,380
2007-07-11 2007-07-09 115.000 136,293 +402 1.48% 15,673,695
2007-07-10 2007-07-06 115.000 135,891 -318 1.48% 15,627,465
2007-07-09 2007-07-05 116.667 136,209 -1,350 1.48% 15,891,050
2007-07-06 2007-07-04 118.333 137,559 -312 1.50% 16,277,815
2007-07-05 2007-07-03 115.000 137,871 -1,290 1.50% 15,855,165
2007-07-04 2007-06-29 115.000 139,161 -672 1.51% 16,003,515
2007-07-03 2007-06-28 118.333 139,833 +54 1.52% 16,546,905
2007-06-29 2007-06-27 121.667 139,779 -240 1.52% 17,006,445
2007-06-28 2007-06-26 121.667 140,019 +66 1.52% 17,035,645
2007-06-27 2007-06-25 123.333 139,953 +234 1.52% 17,260,870
2007-06-26 2007-06-22 111.667 139,719 1.52% 15,601,955

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top