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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 524,200 +0 0.62% 55,041
2025-10-13 2025-10-09 0.105 524,200 +0 0.62% 55,041
2025-10-10 2025-10-08 0.105 524,200 +0 0.62% 55,041
2025-10-09 2025-10-06 0.105 524,200 +0 0.62% 55,041
2025-10-08 2025-10-03 0.105 524,200 +0 0.62% 55,041
2025-10-06 2025-10-02 0.105 524,200 +0 0.62% 55,041
2025-10-03 2025-09-30 0.105 524,200 +0 0.62% 55,041
2025-10-02 2025-09-29 0.105 524,200 +0 0.62% 55,041
2025-09-30 2025-09-26 0.105 524,200 +0 0.62% 55,041
2025-09-29 2025-09-25 0.105 524,200 +0 0.62% 55,041
2025-09-26 2025-09-24 0.105 524,200 +0 0.62% 55,041
2025-09-25 2025-09-23 0.105 524,200 +0 0.62% 55,041
2025-09-24 2025-09-22 0.105 524,200 +0 0.62% 55,041
2025-09-23 2025-09-19 0.105 524,200 +0 0.62% 55,041
2025-09-22 2025-09-18 0.105 524,200 +0 0.62% 55,041
2025-09-19 2025-09-17 0.105 524,200 +0 0.62% 55,041
2025-09-18 2025-09-16 0.105 524,200 +0 0.62% 55,041
2025-09-17 2025-09-15 0.105 524,200 +0 0.62% 55,041
2025-09-16 2025-09-12 0.105 524,200 +0 0.62% 55,041
2025-09-15 2025-09-11 0.105 524,200 +0 0.62% 55,041
2025-09-12 2025-09-10 0.105 524,200 +0 0.62% 55,041
2025-09-11 2025-09-09 0.105 524,200 +0 0.62% 55,041
2025-09-10 2025-09-08 0.105 524,200 +0 0.62% 55,041
2025-09-09 2025-09-05 0.105 524,200 +0 0.62% 55,041
2025-09-08 2025-09-04 0.105 524,200 +0 0.62% 55,041
2025-09-05 2025-09-03 0.105 524,200 +0 0.62% 55,041
2025-09-04 2025-09-02 0.105 524,200 +0 0.62% 55,041
2025-09-03 2025-09-01 0.105 524,200 +0 0.62% 55,041
2025-09-02 2025-08-29 0.105 524,200 +0 0.62% 55,041
2025-09-01 2025-08-28 0.105 524,200 +0 0.62% 55,041
2025-08-29 2025-08-27 0.105 524,200 +0 0.62% 55,041
2025-08-28 2025-08-26 0.105 524,200 +0 0.62% 55,041
2025-08-27 2025-08-25 0.105 524,200 +0 0.62% 55,041
2025-08-26 2025-08-22 0.105 524,200 +0 0.62% 55,041
2025-08-25 2025-08-21 0.105 524,200 +0 0.62% 55,041
2025-08-22 2025-08-20 0.105 524,200 +0 0.62% 55,041
2025-08-21 2025-08-19 0.105 524,200 +0 0.62% 55,041
2025-08-20 2025-08-18 0.105 524,200 +0 0.62% 55,041
2025-08-19 2025-08-15 0.105 524,200 +0 0.62% 55,041
2025-08-18 2025-08-14 0.105 524,200 +0 0.62% 55,041
2025-08-15 2025-08-13 0.105 524,200 +0 0.62% 55,041
2025-08-14 2025-08-12 0.105 524,200 +0 0.62% 55,041
2025-08-13 2025-08-11 0.105 524,200 +0 0.62% 55,041
2025-08-12 2025-08-08 0.105 524,200 +0 0.62% 55,041
2025-08-11 2025-08-07 0.105 524,200 +0 0.62% 55,041
2025-08-08 2025-08-06 0.105 524,200 +0 0.62% 55,041
2025-08-07 2025-08-05 0.105 524,200 +0 0.62% 55,041
2025-08-06 2025-08-04 0.105 524,200 +0 0.62% 55,041
2025-08-05 2025-08-01 0.105 524,200 +0 0.62% 55,041
2025-08-04 2025-07-31 0.105 524,200 +0 0.62% 55,041
2025-08-01 2025-07-30 0.105 524,200 +0 0.62% 55,041
2025-07-31 2025-07-29 0.105 524,200 +0 0.62% 55,041
2025-07-30 2025-07-28 0.105 524,200 +0 0.62% 55,041
2025-07-29 2025-07-25 0.105 524,200 +0 0.62% 55,041
2025-07-28 2025-07-24 0.105 524,200 +0 0.62% 55,041
2025-07-25 2025-07-23 0.105 524,200 +0 0.62% 55,041
2025-07-24 2025-07-22 0.105 524,200 +0 0.62% 55,041
2025-07-23 2025-07-21 0.105 524,200 +0 0.62% 55,041
2025-07-22 2025-07-18 0.105 524,200 +0 0.62% 55,041
2025-07-21 2025-07-17 0.105 524,200 +0 0.62% 55,041
2025-07-18 2025-07-16 0.105 524,200 +0 0.62% 55,041
2025-07-17 2025-07-15 0.105 524,200 +0 0.62% 55,041
2025-07-16 2025-07-14 0.105 524,200 +0 0.62% 55,041
2025-07-15 2025-07-11 0.105 524,200 +0 0.62% 55,041
2025-07-14 2025-07-10 0.105 524,200 +0 0.62% 55,041
2025-07-11 2025-07-09 0.105 524,200 +0 0.62% 55,041
2025-07-10 2025-07-08 0.105 524,200 +0 0.62% 55,041
2025-07-09 2025-07-07 0.105 524,200 +0 0.62% 55,041
2025-07-08 2025-07-04 0.105 524,200 +0 0.62% 55,041
2025-07-07 2025-07-03 0.105 524,200 +0 0.62% 55,041
2025-07-04 2025-07-02 0.105 524,200 +0 0.62% 55,041
2025-07-03 2025-06-30 0.105 524,200 +0 0.62% 55,041
2025-07-02 2025-06-27 0.105 524,200 +0 0.62% 55,041
2025-06-30 2025-06-26 0.105 524,200 +0 0.62% 55,041
2025-06-27 2025-06-25 0.105 524,200 +0 0.62% 55,041
2025-06-26 2025-06-24 0.105 524,200 +0 0.62% 55,041
2025-06-25 2025-06-23 0.105 524,200 +0 0.62% 55,041
2025-06-24 2025-06-20 0.105 524,200 +0 0.62% 55,041
2025-06-23 2025-06-19 0.105 524,200 +0 0.62% 55,041
2025-06-20 2025-06-18 0.105 524,200 +0 0.62% 55,041
2025-06-19 2025-06-17 0.105 524,200 +0 0.62% 55,041
2025-06-18 2025-06-16 0.105 524,200 +0 0.62% 55,041
2025-06-17 2025-06-13 0.105 524,200 +0 0.62% 55,041
2025-06-16 2025-06-12 0.105 524,200 +0 0.62% 55,041
2025-06-13 2025-06-11 0.105 524,200 +0 0.62% 55,041
2025-06-12 2025-06-10 0.105 524,200 +0 0.62% 55,041
2025-06-11 2025-06-09 0.105 524,200 +0 0.62% 55,041
2025-06-10 2025-06-06 0.105 524,200 +0 0.62% 55,041
2025-06-09 2025-06-05 0.105 524,200 +0 0.62% 55,041
2025-06-06 2025-06-04 0.105 524,200 +0 0.62% 55,041
2025-06-05 2025-06-03 0.105 524,200 +0 0.62% 55,041
2025-06-04 2025-06-02 0.105 524,200 +0 0.62% 55,041
2025-06-03 2025-05-30 0.105 524,200 +0 0.62% 55,041
2025-06-02 2025-05-29 0.105 524,200 +0 0.62% 55,041
2025-05-30 2025-05-28 0.105 524,200 +0 0.62% 55,041
2025-05-29 2025-05-27 0.105 524,200 +0 0.62% 55,041
2025-05-28 2025-05-26 0.105 524,200 +0 0.62% 55,041
2025-05-27 2025-05-23 0.105 524,200 +0 0.62% 55,041
2025-05-26 2025-05-22 0.105 524,200 +0 0.62% 55,041
2025-05-23 2025-05-21 0.105 524,200 +0 0.62% 55,041
2025-05-22 2025-05-20 0.105 524,200 +0 0.62% 55,041
2025-05-21 2025-05-19 0.105 524,200 +0 0.62% 55,041
2025-05-20 2025-05-16 0.105 524,200 +0 0.62% 55,041
2025-05-19 2025-05-15 0.105 524,200 +0 0.62% 55,041
2025-05-16 2025-05-14 0.105 524,200 +0 0.62% 55,041
2025-05-15 2025-05-13 0.105 524,200 +0 0.62% 55,041
2025-05-14 2025-05-12 0.105 524,200 +0 0.62% 55,041
2025-05-13 2025-05-09 0.105 524,200 +0 0.62% 55,041
2025-05-12 2025-05-08 0.105 524,200 +0 0.62% 55,041
2025-05-09 2025-05-07 0.105 524,200 +0 0.62% 55,041
2025-05-08 2025-05-06 0.105 524,200 +0 0.62% 55,041
2025-05-07 2025-05-02 0.105 524,200 +50 0.62% 55,041
2025-02-25 2025-02-21 0.105 524,150 +100 0.62% 55,036
2025-02-13 2025-02-11 0.105 524,050 +2,200 0.62% 55,025
2025-02-11 2025-02-07 0.105 521,850 +3,500 0.62% 54,794
2024-12-02 2024-11-28 0.105 518,350 +4,000 0.62% 54,427
2024-08-13 2024-08-09 0.100 514,350 -80,000 0.61% 51,435
2024-07-10 2024-07-08 0.120 594,350 -100,000 0.71% 71,322
2024-06-26 2024-06-24 0.105 694,350 +1,400 0.83% 72,907
2024-05-24 2024-05-22 0.105 692,950 +2,500 0.82% 72,760
2024-04-25 2024-04-23 0.121 690,450 -4,500 0.82% 83,544
2024-03-01 2024-02-28 0.148 694,950 -20,000 0.83% 102,853
2024-02-29 2024-02-27 0.134 714,950 +20,000 0.85% 95,803
2023-10-05 2023-10-03 0.214 694,950 +10,000 0.83% 148,719
2023-07-07 2023-07-05 0.177 684,950 -50,000 0.82% 121,236
2023-05-17 2023-05-15 0.219 734,950 +10,000 0.87% 160,954
2023-03-23 2023-03-21 0.180 724,950 +1,000 0.86% 130,491
2023-02-03 2023-02-01 0.205 723,950 -10,000 0.86% 148,410
2023-02-02 2023-01-31 0.181 733,950 -10,000 0.87% 132,845
2023-01-20 2023-01-18 0.155 743,950 +10,000 0.89% 115,312
2023-01-11 2023-01-09 0.161 733,950 +10,000 0.87% 118,166
2022-12-12 2022-12-08 0.165 723,950 +10,000 0.86% 119,452
2022-12-07 2022-12-05 0.199 713,950 +20,000 0.85% 142,076
2022-12-01 2022-11-29 0.200 693,950 +20,000 0.83% 138,790
2022-11-30 2022-11-28 0.202 673,950 +10,000 0.80% 136,138
2022-11-29 2022-11-25 0.200 663,950 -1,600 0.79% 132,790
2022-11-21 2022-11-17 0.160 665,550 +9,000 0.79% 106,488
2022-11-03 2022-11-01 0.180 656,550 +1,300 0.78% 118,179
2022-11-01 2022-10-28 0.210 655,250 -4,750 0.78% 137,602
2022-10-20 2022-10-18 0.220 660,000 +1,000 0.79% 145,200
2022-10-07 2022-10-05 0.170 659,000 -1,000 0.78% 112,030
2022-10-05 2022-09-30 0.230 660,000 -10,000 0.79% 151,800
2022-08-30 2022-08-26 0.180 670,000 +4,000 0.80% 120,600
2022-08-24 2022-08-22 0.170 666,000 -10,000 0.79% 113,220
2022-07-21 2022-07-19 0.240 676,000 +74,000 0.80% 162,240
2022-07-19 2022-07-15 0.280 602,000 -24,000 0.72% 168,560
2022-07-06 2022-07-04 0.250 626,000 +1,000 0.75% 156,500
2022-06-30 2022-06-28 0.260 625,000 +500 0.74% 162,500
2022-06-28 2022-06-24 0.300 624,500 +12,750 0.74% 187,350
2022-06-21 2022-06-17 0.230 611,750 +43,000 0.73% 140,702
2022-06-09 2022-06-07 0.250 568,750 +1,000 0.68% 142,187
2022-05-12 2022-05-10 0.240 567,750 -250 0.68% 136,260
2022-05-03 2022-04-28 0.250 568,000 +77,000 0.68% 142,000
2022-03-15 2022-03-11 0.240 491,000 +10,000 0.58% 117,840
2022-03-09 2022-03-07 0.300 481,000 +400 0.57% 144,300
2022-03-08 2022-03-04 0.300 480,600 +12,250 0.57% 144,180
2022-02-16 2022-02-14 0.330 468,350 -500 0.56% 154,555
2022-02-08 2022-02-04 0.350 468,850 -12,000 0.56% 164,098
2022-01-20 2022-01-18 0.350 480,850 -5,000 0.57% 168,298
2022-01-19 2022-01-17 0.320 485,850 +18,000 0.58% 155,472
2022-01-17 2022-01-13 0.370 467,850 +2,000 0.56% 173,104
2022-01-14 2022-01-12 0.380 465,850 +2,000 0.55% 177,023
2022-01-12 2022-01-10 0.370 463,850 +1,000 0.55% 171,624
2021-12-29 2021-12-24 0.360 462,850 +61,000 0.55% 166,626
2021-12-20 2021-12-16 0.380 401,850 -1,000 0.48% 152,703
2021-12-16 2021-12-14 0.370 402,850 -27,000 0.48% 149,054
2021-12-13 2021-12-09 0.410 429,850 -10,000 0.51% 176,238
2021-12-02 2021-11-30 0.440 439,850 -10,000 0.52% 193,534
2021-11-29 2021-11-25 0.440 449,850 -20,000 0.54% 197,934
2021-11-25 2021-11-23 0.450 469,850 +4,000 0.56% 211,432
2021-11-17 2021-11-15 0.420 465,850 -7,000 0.55% 195,657
2021-11-11 2021-11-09 0.430 472,850 -6,000 0.56% 203,325
2021-10-29 2021-10-27 0.420 478,850 -18,000 0.57% 201,117
2021-09-27 2021-09-23 0.410 496,850 +10,000 0.59% 203,708
2021-09-20 2021-09-16 0.450 486,850 -24,000 0.58% 219,082
2021-09-14 2021-09-10 0.440 510,850 -1,000 0.61% 224,774
2021-09-01 2021-08-30 0.440 511,850 -42,000 0.61% 225,214
2021-08-31 2021-08-27 0.440 553,850 +42,000 0.66% 243,694
2021-08-20 2021-08-18 0.440 511,850 -14,000 0.61% 225,214
2021-08-19 2021-08-17 0.430 525,850 -1,000 0.63% 226,115
2021-08-16 2021-08-12 0.440 526,850 +70,000 0.63% 231,814
2021-08-12 2021-08-10 0.480 456,850 +8,000 0.54% 219,288
2021-07-30 2021-07-28 0.430 448,850 +8,000 0.53% 193,005
2021-07-26 2021-07-22 0.540 440,850 +1,000 0.52% 238,059
2021-07-19 2021-07-15 0.590 439,850 -5,000 0.52% 259,511
2021-07-16 2021-07-14 0.550 444,850 -20,000 0.53% 244,667
2021-07-14 2021-07-12 0.500 464,850 +1,150 0.55% 232,425
2021-07-09 2021-07-07 0.480 463,700 -65,000 0.55% 222,576
2021-06-07 2021-06-03 0.510 528,700 -1,000 0.63% 269,637
2021-05-28 2021-05-26 0.550 529,700 -2,800 0.63% 291,335
2021-05-06 2021-05-04 0.660 532,500 +39,000 0.63% 351,450
2021-05-04 2021-04-30 0.670 493,500 -20,000 0.59% 330,645
2021-05-03 2021-04-29 0.620 513,500 -6,000 0.61% 318,370
2021-04-29 2021-04-27 0.580 519,500 -6,000 0.62% 301,310
2021-04-28 2021-04-26 0.620 525,500 +109,000 0.63% 325,810
2021-04-27 2021-04-23 0.550 416,500 -160,000 0.50% 229,075
2021-04-26 2021-04-22 0.520 576,500 +15,000 0.69% 299,780
2021-04-22 2021-04-20 0.460 561,500 +4,000 0.67% 258,290
2021-04-16 2021-04-14 0.450 557,500 -1,000 0.66% 250,875
2021-04-15 2021-04-13 0.420 558,500 +500 0.66% 234,570
2021-04-08 2021-04-01 0.420 558,000 +2,000 0.66% 234,360
2021-03-25 2021-03-23 0.490 556,000 +50,000 0.66% 272,440
2021-03-24 2021-03-22 0.520 506,000 +10,000 0.60% 263,120
2021-03-11 2021-03-09 0.550 496,000 -10,000 0.59% 272,800
2021-03-08 2021-03-04 0.550 506,000 -18,000 0.60% 278,300
2021-03-04 2021-03-02 0.580 524,000 +18,000 0.62% 303,920
2021-03-01 2021-02-25 0.580 506,000 -8,000 0.60% 293,480
2021-02-23 2021-02-19 0.590 514,000 -9,000 0.61% 303,260
2021-02-17 2021-02-11 0.490 523,000 +500 0.62% 256,270
2021-01-07 2021-01-05 0.440 522,500 -4,500 0.62% 229,900
2020-12-28 2020-12-22 0.450 527,000 +5,000 0.63% 237,150
2020-12-16 2020-12-14 0.530 522,000 +6,000 0.62% 276,660
2020-12-15 2020-12-11 0.510 516,000 -25,000 0.61% 263,160
2020-12-14 2020-12-10 0.560 541,000 +135,000 0.64% 302,960
2020-12-11 2020-12-09 0.550 406,000 +10,000 0.48% 223,300
2020-12-09 2020-12-07 0.450 396,000 -9,000 0.47% 178,200
2020-12-03 2020-12-01 0.480 405,000 +45,000 0.48% 194,400
2020-10-27 2020-10-22 0.450 360,000 +7,000 0.43% 162,000
2020-10-19 2020-10-15 0.440 353,000 -4,000 0.42% 155,320
2020-10-07 2020-10-05 0.600 357,000 +5,000 0.42% 214,200
2020-08-27 2020-08-25 0.440 352,000 +3,000 0.42% 154,880
2020-08-14 2020-08-12 0.510 349,000 -20,000 0.42% 177,990
2020-08-11 2020-08-07 0.550 369,000 +20,000 0.44% 202,950
2020-07-30 2020-07-28 0.520 349,000 -1,000 0.42% 181,480
2020-07-22 2020-07-20 0.490 350,000 +10,000 0.42% 171,500
2020-07-17 2020-07-15 0.590 340,000 -1,000 0.40% 200,600
2020-07-16 2020-07-14 0.570 341,000 +1,000 0.41% 194,370
2020-07-13 2020-07-09 0.670 340,000 -5,000 0.40% 227,800
2020-07-08 2020-07-06 0.510 345,000 -18,600 0.41% 175,950
2020-07-07 2020-07-03 0.460 363,600 +9,000 0.43% 167,256
2020-07-06 2020-07-02 0.550 354,600 -41,000 0.42% 195,030
2020-07-03 2020-06-30 0.400 395,600 -3,650 0.47% 158,240
2020-06-23 2020-06-19 0.450 399,250 -5,000 0.48% 179,662
2020-06-12 2020-06-10 0.460 404,250 -1,000 0.48% 185,955
2020-06-11 2020-06-09 0.380 405,250 -20,000 0.48% 153,995
2020-05-20 2020-05-18 0.360 425,250 -12,000 0.51% 153,090
2020-04-23 2020-04-21 0.360 437,250 +2,000 0.52% 157,410
2020-04-07 2020-04-03 0.330 435,250 -150 0.52% 143,632
2020-03-31 2020-03-27 0.360 435,400 +1,000 0.52% 156,744
2020-03-25 2020-03-23 0.340 434,400 -20,000 0.52% 147,696
2020-03-24 2020-03-20 0.400 454,400 +17,000 0.54% 181,760
2020-02-21 2020-02-19 0.540 437,400 -26,000 0.52% 236,196
2020-02-19 2020-02-17 0.460 463,400 +13,000 0.55% 213,164
2020-02-11 2020-02-07 0.540 450,400 -9,000 0.54% 243,216
2020-02-07 2020-02-05 0.600 459,400 -7,500 0.55% 275,640
2020-02-06 2020-02-04 0.650 466,900 -11,000 0.56% 303,485
2020-02-03 2020-01-30 0.470 477,900 +20,000 0.57% 224,613
2020-01-30 2020-01-24 0.480 457,900 +7,000 0.55% 219,792
2020-01-20 2020-01-16 0.580 450,900 -275,000 0.54% 261,522
2020-01-09 2020-01-07 0.520 725,900 -2,000 0.86% 377,468
2020-01-06 2020-01-02 0.550 727,900 +2,000 0.87% 400,345
2019-10-18 2019-10-16 0.600 725,900 -5,000 0.86% 435,540
2019-10-17 2019-10-15 0.680 730,900 +5,000 0.87% 497,012
2019-10-03 2019-09-30 0.770 725,900 +54,000 0.86% 558,943
2019-10-02 2019-09-27 0.800 671,900 -107,000 0.80% 537,520
2019-09-19 2019-09-17 0.600 778,900 +150 0.93% 467,340
2019-09-09 2019-09-05 0.620 778,750 +8,000 0.93% 482,825
2019-09-06 2019-09-04 0.700 770,750 +11,000 0.92% 539,525
2019-09-04 2019-09-02 0.660 759,750 -8,000 0.90% 501,435
2019-09-03 2019-08-30 0.660 767,750 +13,000 0.91% 506,715
2019-08-21 2019-08-19 0.710 754,750 -1,000 0.90% 535,872
2019-08-12 2019-08-08 0.730 755,750 +18,000 0.90% 551,697
2019-08-06 2019-08-02 0.750 737,750 -1,000 0.88% 553,312
2019-08-05 2019-08-01 0.750 738,750 -10,000 0.88% 554,062
2019-08-01 2019-07-30 0.760 748,750 +7,000 0.89% 569,050
2019-07-25 2019-07-23 0.790 741,750 +13,000 0.88% 585,982
2019-07-12 2019-07-10 0.990 728,750 -2,000 0.87% 721,462
2019-07-10 2019-07-08 0.920 730,750 +18,600 0.87% 672,290
2019-07-02 2019-06-27 1.030 712,150 +10,000 0.85% 733,514
2019-06-28 2019-06-26 1.160 702,150 -23,000 0.84% 814,494
2019-06-27 2019-06-25 1.060 725,150 +115,000 0.86% 768,659
2019-06-21 2019-06-19 1.050 610,150 -33,000 0.73% 640,657
2019-06-17 2019-06-13 1.050 643,150 -5,000 0.77% 675,307
2019-06-12 2019-06-10 1.120 648,150 +7,000 0.77% 725,928
2019-06-11 2019-06-06 1.190 641,150 -16,000 0.76% 762,968
2019-05-31 2019-05-29 1.080 657,150 -20,200 0.78% 709,722
2019-05-30 2019-05-28 1.080 677,350 +15,200 0.81% 731,538
2019-05-29 2019-05-27 1.110 662,150 +700 0.79% 734,986
2019-05-28 2019-05-24 1.210 661,450 +11,300 0.79% 800,354
2019-05-27 2019-05-23 1.500 650,150 +2,500 0.77% 975,225
2019-05-24 2019-05-22 2.000 647,650 +500 0.77% 1,295,300
2019-05-15 2019-05-10 2.000 647,150 +250 0.77% 1,294,300
2019-05-14 2019-05-09 2.000 646,900 +500 0.77% 1,293,800
2019-05-08 2019-05-06 2.000 646,400 +72,500 0.77% 1,292,800
2019-05-07 2019-05-03 2.000 573,900 +2,500 0.68% 1,147,800
2019-04-29 2019-04-25 2.400 571,400 +14,500 0.68% 1,371,360
2019-04-26 2019-04-24 2.400 556,900 -55,050 0.66% 1,336,560
2019-04-25 2019-04-23 3.200 611,950 -500 0.73% 1,958,240
2019-04-18 2019-04-16 3.400 612,450 -1,000 0.73% 2,082,330
2019-04-11 2019-04-09 3.600 613,450 +7,500 0.73% 2,208,420
2019-04-10 2019-04-08 3.600 605,950 -250 0.72% 2,181,420
2019-03-29 2019-03-27 3.800 606,200 +550 0.72% 2,303,560
2019-03-28 2019-03-26 3.600 605,650 -550 0.72% 2,180,340
2019-03-26 2019-03-22 3.600 606,200 -10,500 0.72% 2,182,320
2019-03-25 2019-03-21 3.400 616,700 -25,050 0.73% 2,096,780
2019-03-22 2019-03-20 4.000 641,750 -130,050 0.76% 2,567,000
2019-03-21 2019-03-19 4.600 771,800 -1,500 0.92% 3,550,280
2019-03-20 2019-03-18 4.600 773,300 -7,650 0.92% 3,557,180
2019-03-19 2019-03-15 5.000 780,950 -16,300 0.93% 3,904,750
2019-03-18 2019-03-14 5.400 797,250 -650 0.95% 4,305,150
2019-03-15 2019-03-13 5.200 797,900 -4,600 0.95% 4,149,080
2019-03-14 2019-03-12 5.200 802,500 +44,000 0.96% 4,173,000
2019-03-13 2019-03-11 5.600 758,500 +19,300 0.90% 4,247,600
2019-03-12 2019-03-08 5.400 739,200 +167,750 0.88% 3,991,680
2019-03-11 2019-03-07 6.200 571,450 +40,550 0.68% 3,542,990
2019-03-08 2019-03-06 3.400 530,900 -33,550 0.63% 1,805,060
2019-02-27 2019-02-25 2.600 564,450 -4,200 0.67% 1,467,570
2019-02-25 2019-02-21 2.400 568,650 -7,150 0.68% 1,364,760
2019-02-20 2019-02-18 2.400 575,800 +7,250 0.69% 1,381,920
2019-02-14 2019-02-12 2.200 568,550 -5,400 0.68% 1,250,810
2019-02-11 2019-02-04 2.400 573,950 -10,050 0.68% 1,377,480
2019-01-30 2019-01-28 2.400 584,000 -2,700 0.70% 1,401,600
2019-01-17 2019-01-15 2.400 586,700 -7,500 0.70% 1,408,080
2018-12-27 2018-12-20 2.600 594,200 +30,000 0.86% 1,544,920
2018-12-20 2018-12-18 2.600 564,200 -4,000 0.81% 1,466,920
2018-12-05 2018-12-03 2.400 568,200 -500 0.82% 1,363,680
2018-12-03 2018-11-29 2.600 568,700 +2,700 0.82% 1,478,620
2018-11-30 2018-11-28 2.600 566,000 -5,000 0.82% 1,471,600
2018-11-27 2018-11-23 2.400 571,000 +4,000 0.82% 1,370,400
2018-11-19 2018-11-15 2.400 567,000 -100 0.82% 1,360,800
2018-11-15 2018-11-13 2.400 567,100 -5,000 0.82% 1,361,040
2018-11-13 2018-11-09 2.400 572,100 +5,000 0.82% 1,373,040
2018-11-01 2018-10-30 2.400 567,100 +8,850 0.82% 1,361,040
2018-10-31 2018-10-29 2.200 558,250 -4,200 0.80% 1,228,150
2018-10-30 2018-10-26 2.400 562,450 +5,000 0.81% 1,349,880
2018-10-15 2018-10-11 2.400 557,450 -5,000 0.80% 1,337,880
2018-10-12 2018-10-10 2.600 562,450 +5,000 0.81% 1,462,370
2018-10-11 2018-10-09 2.800 557,450 -2,500 0.80% 1,560,860
2018-10-10 2018-10-08 2.800 559,950 +5,000 0.81% 1,567,860
2018-10-04 2018-10-02 2.600 554,950 +1,900 0.80% 1,442,870
2018-10-03 2018-09-28 3.000 553,050 +5,100 0.80% 1,659,150
2018-09-28 2018-09-26 2.800 547,950 +13,250 0.79% 1,534,260
2018-09-27 2018-09-24 2.800 534,700 +700 0.77% 1,497,160
2018-09-26 2018-09-21 2.800 534,000 +1,900 0.77% 1,495,200
2018-09-24 2018-09-20 3.000 532,100 +2,250 0.77% 1,596,300
2018-09-10 2018-09-06 3.000 529,850 -3,100 0.76% 1,589,550
2018-09-07 2018-09-05 2.800 532,950 -7,500 0.77% 1,492,260
2018-09-04 2018-08-31 2.600 540,450 +3,850 0.78% 1,405,170
2018-08-28 2018-08-24 2.800 536,600 -3,300 0.77% 1,502,480
2018-08-24 2018-08-22 2.600 539,900 -5,000 0.78% 1,403,740
2018-08-23 2018-08-21 2.600 544,900 +3,300 0.78% 1,416,740
2018-08-20 2018-08-16 2.800 541,600 +2,500 0.78% 1,516,480
2018-08-07 2018-08-03 3.000 539,100 -800 0.78% 1,617,300
2018-07-26 2018-07-24 3.000 539,900 -14,950 0.78% 1,619,700
2018-07-17 2018-07-13 3.400 554,850 -450 0.80% 1,886,490
2018-07-12 2018-07-10 3.400 555,300 +50 0.80% 1,888,020
2018-07-09 2018-07-05 3.200 555,250 -1,450 0.80% 1,776,800
2018-06-21 2018-06-19 3.600 556,700 -4,100 0.80% 2,004,120
2018-06-20 2018-06-15 4.000 560,800 -50 0.81% 2,243,200
2018-05-29 2018-05-25 4.000 560,850 -1,400 0.81% 2,243,400
2018-05-28 2018-05-24 3.800 562,250 +2,050 0.81% 2,136,550
2018-05-25 2018-05-23 3.800 560,200 +5,000 0.81% 2,128,760
2018-05-18 2018-05-16 3.800 555,200 -1,250 0.80% 2,109,760
2018-05-15 2018-05-11 3.800 556,450 -750 0.80% 2,114,510
2018-05-14 2018-05-10 4.000 557,200 -2,350 0.80% 2,228,800
2018-05-08 2018-05-04 4.000 559,550 +1,500 0.81% 2,238,200
2018-05-04 2018-05-02 4.000 558,050 +3,950 0.80% 2,232,200
2018-04-25 2018-04-23 4.000 554,100 -3,750 0.80% 2,216,400
2018-04-12 2018-04-10 4.000 557,850 -2,000 0.80% 2,231,400
2018-04-04 2018-03-29 4.400 559,850 -500 0.81% 2,463,340
2018-04-03 2018-03-28 4.200 560,350 -250 0.81% 2,353,470
2018-03-29 2018-03-27 4.200 560,600 -5,100 0.81% 2,354,520
2018-03-28 2018-03-26 4.000 565,700 -1,400 0.81% 2,262,800
2018-03-27 2018-03-23 4.000 567,100 -5,000 0.82% 2,268,400
2018-03-26 2018-03-22 4.000 572,100 -550 0.82% 2,288,400
2018-03-19 2018-03-15 4.000 572,650 +4,350 0.82% 2,290,600
2018-03-16 2018-03-14 4.200 568,300 +2,500 0.82% 2,386,860
2018-03-15 2018-03-13 4.200 565,800 +5,000 0.81% 2,376,360
2018-03-14 2018-03-12 4.400 560,800 -6,100 0.81% 2,467,520
2018-03-13 2018-03-09 4.600 566,900 +6,500 0.82% 2,607,740
2018-02-21 2018-02-15 3.800 560,400 -800 0.81% 2,129,520
2018-02-13 2018-02-09 3.600 561,200 -8,650 0.81% 2,020,320
2018-02-08 2018-02-06 4.200 569,850 -4,000 0.82% 2,393,370
2018-02-07 2018-02-05 4.200 573,850 -9,300 0.83% 2,410,170
2018-02-06 2018-02-02 4.400 583,150 -700 0.84% 2,565,860
2018-02-02 2018-01-31 4.600 583,850 -15,000 0.84% 2,685,710
2018-02-01 2018-01-30 4.400 598,850 -2,250 0.86% 2,634,940
2018-01-31 2018-01-29 4.400 601,100 -12,500 0.87% 2,644,840
2018-01-29 2018-01-25 4.400 613,600 +4,000 0.88% 2,699,840
2018-01-24 2018-01-22 4.400 609,600 -10,000 0.88% 2,682,240
2018-01-22 2018-01-18 4.400 619,600 -5,000 0.89% 2,726,240
2018-01-19 2018-01-17 4.400 624,600 -5,000 0.90% 2,748,240
2018-01-15 2018-01-11 4.600 629,600 +1,100 0.91% 2,896,160
2018-01-11 2018-01-09 4.600 628,500 +5,000 0.91% 2,891,100
2018-01-10 2018-01-08 4.600 623,500 +2,500 0.90% 2,868,100
2018-01-09 2018-01-05 4.800 621,000 +2,250 0.89% 2,980,800
2018-01-04 2018-01-02 4.600 618,750 -1,700 0.89% 2,846,250
2018-01-03 2017-12-29 4.400 620,450 +150 0.89% 2,729,980
2018-01-02 2017-12-28 4.400 620,300 -5,000 0.89% 2,729,320
2017-12-15 2017-12-13 4.800 625,300 -5,000 0.90% 3,001,440
2017-12-13 2017-12-11 4.800 630,300 -1,000 0.91% 3,025,440
2017-12-12 2017-12-08 4.400 631,300 -500 0.91% 2,777,720
2017-12-11 2017-12-07 4.400 631,800 -11,400 0.91% 2,779,920
2017-12-08 2017-12-06 5.000 643,200 +45,550 0.93% 3,216,000
2017-12-07 2017-12-05 4.200 597,650 -500 0.86% 2,510,130
2017-12-04 2017-11-30 4.400 598,150 -16,750 0.86% 2,631,860
2017-11-27 2017-11-23 4.600 614,900 +3,600 0.89% 2,828,540
2017-11-24 2017-11-22 5.000 611,300 +7,500 0.88% 3,056,500
2017-11-20 2017-11-16 5.600 603,800 +500 0.87% 3,381,280
2017-11-17 2017-11-15 5.800 603,300 -1,000 0.87% 3,499,140
2017-11-13 2017-11-09 5.800 604,300 +4,450 0.87% 3,504,940
2017-11-10 2017-11-08 5.800 599,850 +1,500 0.86% 3,479,130
2017-11-03 2017-11-01 6.000 598,350 +1,800 0.86% 3,590,100
2017-11-02 2017-10-31 6.000 596,550 +2,950 0.86% 3,579,300
2017-10-30 2017-10-26 6.000 593,600 -2,500 0.85% 3,561,600
2017-10-24 2017-10-20 6.000 596,100 +800 0.86% 3,576,600
2017-10-19 2017-10-17 5.800 595,300 -10,450 0.86% 3,452,740
2017-10-18 2017-10-16 5.600 605,750 +9,650 0.87% 3,392,200
2017-10-17 2017-10-13 5.600 596,100 +1,500 0.86% 3,338,160
2017-10-16 2017-10-12 5.600 594,600 +700 0.86% 3,329,760
2017-10-13 2017-10-11 5.400 593,900 -2,350 0.86% 3,207,060
2017-10-12 2017-10-10 5.800 596,250 -500 0.86% 3,458,250
2017-10-11 2017-10-09 5.800 596,750 +1,000 0.86% 3,461,150
2017-10-10 2017-10-06 5.600 595,750 +25,550 0.86% 3,336,200
2017-10-06 2017-10-03 5.800 570,200 +10,000 0.82% 3,307,160
2017-10-04 2017-09-29 6.000 560,200 -3,000 0.81% 3,361,200
2017-10-03 2017-09-28 5.600 563,200 +850 0.81% 3,153,920
2017-09-29 2017-09-27 6.000 562,350 +1,000 0.81% 3,374,100
2017-09-28 2017-09-26 6.000 561,350 -1,000 0.81% 3,368,100
2017-09-27 2017-09-25 6.400 562,350 -5,300 0.81% 3,599,040
2017-09-26 2017-09-22 6.000 567,650 +650 0.82% 3,405,900
2017-09-25 2017-09-21 5.200 567,000 +1,200 0.82% 2,948,400
2017-09-22 2017-09-20 5.200 565,800 -4,000 0.81% 2,942,160
2017-09-21 2017-09-19 5.400 569,800 -750 0.82% 3,076,920
2017-09-20 2017-09-18 5.400 570,550 +6,800 0.82% 3,080,970
2017-09-19 2017-09-15 5.800 563,750 -21,300 0.81% 3,269,750
2017-09-18 2017-09-14 5.800 585,050 +6,550 0.84% 3,393,290
2017-09-15 2017-09-13 5.800 578,500 +6,200 0.83% 3,355,300
2017-09-07 2017-09-05 4.800 572,300 +2,050 0.82% 2,747,040
2017-09-06 2017-09-04 4.000 570,250 -6,550 0.82% 2,281,000
2017-08-31 2017-08-29 3.800 576,800 -1,500 0.83% 2,191,840
2017-08-30 2017-08-28 3.600 578,300 +1,500 0.83% 2,081,880
2017-08-28 2017-08-24 3.800 576,800 -5,000 0.83% 2,191,840
2017-08-24 2017-08-21 4.000 581,800 +5,000 0.84% 2,327,200
2017-08-15 2017-08-11 4.400 576,800 -4,000 0.83% 2,537,920
2017-08-14 2017-08-10 4.400 580,800 -6,000 0.84% 2,555,520
2017-08-11 2017-08-09 4.400 586,800 -2,500 0.84% 2,581,920
2017-08-09 2017-08-07 4.200 589,300 +5,500 0.85% 2,475,060
2017-08-04 2017-08-02 4.600 583,800 +1,650 0.84% 2,685,480
2017-08-03 2017-08-01 5.000 582,150 -1,500 0.84% 2,910,750
2017-08-02 2017-07-31 5.000 583,650 +850 0.84% 2,918,250
2017-07-31 2017-07-27 5.200 582,800 +6,850 0.84% 3,030,560
2017-07-27 2017-07-25 5.400 575,950 +2,500 0.83% 3,110,130
2017-07-25 2017-07-21 5.600 573,450 -1,000 0.83% 3,211,320
2017-07-21 2017-07-19 5.600 574,450 -650 0.83% 3,216,920
2017-07-20 2017-07-18 5.400 575,100 -1,050 0.83% 3,105,540
2017-07-19 2017-07-17 5.600 576,150 -1,450 0.83% 3,226,440
2017-07-18 2017-07-14 5.400 577,600 +3,000 0.83% 3,119,040
2017-07-13 2017-07-11 5.600 574,600 +250 0.83% 3,217,760
2017-07-12 2017-07-10 5.600 574,350 -1,450 0.83% 3,216,360
2017-07-10 2017-07-06 5.200 575,800 +1,600 0.83% 2,994,160
2017-07-07 2017-07-05 5.800 574,200 +2,450 0.83% 3,330,360
2017-07-06 2017-07-04 5.800 571,750 +2,000 0.82% 3,316,150
2017-07-05 2017-07-03 6.000 569,750 +800 0.82% 3,418,500
2017-07-03 2017-06-29 6.400 568,950 -3,650 0.82% 3,641,280
2017-06-30 2017-06-28 6.000 572,600 -3,250 0.82% 3,435,600
2017-06-29 2017-06-27 6.400 575,850 -2,600 0.83% 3,685,440
2017-06-22 2017-06-20 7.000 578,450 -5,450 0.83% 4,049,150
2017-06-21 2017-06-19 6.600 583,900 +5,650 0.84% 3,853,740
2017-06-20 2017-06-16 6.800 578,250 +2,400 0.83% 3,932,100
2017-06-13 2017-06-09 6.800 575,850 +1,500 0.83% 3,915,780
2017-06-05 2017-06-01 7.000 574,350 +1,500 0.83% 4,020,450
2017-06-02 2017-05-31 6.800 572,850 -2,950 0.82% 3,895,380
2017-06-01 2017-05-29 6.600 575,800 +1,000 0.83% 3,800,280
2017-05-29 2017-05-25 6.600 574,800 +2,000 0.83% 3,793,680
2017-05-22 2017-05-18 6.600 572,800 -500 0.82% 3,780,480
2017-05-10 2017-05-08 6.600 573,300 -5,500 0.83% 3,783,780
2017-05-08 2017-05-04 6.800 578,800 -900 0.83% 3,935,840
2017-05-05 2017-05-02 6.600 579,700 +1,200 0.83% 3,826,020
2017-04-25 2017-04-21 7.600 578,500 -3,500 0.83% 4,396,600
2017-04-24 2017-04-20 7.800 582,000 -800 0.84% 4,539,600
2017-04-20 2017-04-18 8.000 582,800 -3,200 0.84% 4,662,400
2017-04-10 2017-04-06 8.000 586,000 +3,200 0.84% 4,688,000
2017-04-07 2017-04-05 8.000 582,800 -1,000 0.84% 4,662,400
2017-03-21 2017-03-17 8.400 583,800 -2,100 0.84% 4,903,920
2017-03-20 2017-03-16 8.200 585,900 +5,900 0.84% 4,804,380
2017-03-17 2017-03-15 8.600 580,000 -15,000 0.84% 4,988,000
2017-03-15 2017-03-13 8.400 595,000 +5,000 0.86% 4,998,000
2017-03-14 2017-03-10 8.600 590,000 -6,250 0.85% 5,074,000
2017-03-13 2017-03-09 8.400 596,250 -8,100 0.86% 5,008,500
2017-03-10 2017-03-08 8.000 604,350 -1,300 0.87% 4,834,800
2017-03-07 2017-03-03 7.600 605,650 -500 0.87% 4,602,940
2017-03-03 2017-03-01 7.800 606,150 +2,500 0.87% 4,727,970
2017-03-02 2017-02-28 7.800 603,650 -6,500 0.87% 4,708,470
2017-02-28 2017-02-24 8.000 610,150 +2,500 0.88% 4,881,200
2017-02-27 2017-02-23 8.200 607,650 +2,550 0.87% 4,982,730
2017-02-22 2017-02-20 8.400 605,100 +2,000 0.87% 5,082,840
2017-02-21 2017-02-17 8.400 603,100 -30,600 0.87% 5,066,040
2017-02-20 2017-02-16 8.000 633,700 +51,100 0.91% 5,069,600
2017-02-17 2017-02-15 7.800 582,600 +5,000 0.84% 4,544,280
2017-02-16 2017-02-14 8.000 577,600 -2,000 0.83% 4,620,800
2017-02-15 2017-02-13 7.600 579,600 -3,000 0.83% 4,404,960
2017-02-10 2017-02-08 7.600 582,600 -5,000 0.84% 4,427,760
2017-02-01 2017-01-25 7.600 587,600 -1,500 0.85% 4,465,760
2017-01-24 2017-01-20 7.400 589,100 -250 0.85% 4,359,340
2017-01-23 2017-01-19 7.600 589,350 +2,000 0.85% 4,479,060
2017-01-20 2017-01-18 7.600 587,350 -500 0.85% 4,463,860
2017-01-17 2017-01-13 7.600 587,850 +500 0.85% 4,467,660
2016-12-20 2016-12-16 7.600 587,350 +500 0.85% 4,463,860
2016-12-13 2016-12-09 7.800 586,850 -500 0.85% 4,577,430
2016-12-12 2016-12-08 8.000 587,350 +1,500 0.85% 4,698,800
2016-12-09 2016-12-07 8.000 585,850 -250 0.84% 4,686,800
2016-12-05 2016-12-01 8.400 586,100 -1,000 0.84% 4,923,240
2016-12-02 2016-11-30 8.600 587,100 -5,000 0.85% 5,049,060
2016-12-01 2016-11-29 8.600 592,100 -4,450 0.85% 5,092,060
2016-11-30 2016-11-28 8.400 596,550 -3,300 0.86% 5,011,020
2016-11-29 2016-11-25 8.400 599,850 +3,500 0.86% 5,038,740
2016-11-28 2016-11-24 8.200 596,350 -500 0.86% 4,890,070
2016-11-24 2016-11-22 8.000 596,850 -1,600 0.86% 4,774,800
2016-11-23 2016-11-21 7.800 598,450 -2,650 0.86% 4,667,910
2016-11-22 2016-11-18 7.600 601,100 -1,400 0.87% 4,568,360
2016-11-17 2016-11-15 7.600 602,500 -1,100 0.87% 4,579,000
2016-11-16 2016-11-14 7.400 603,600 -850 0.87% 4,466,640
2016-11-15 2016-11-11 7.600 604,450 +1,250 0.87% 4,593,820
2016-11-14 2016-11-10 7.600 603,200 +750 0.87% 4,584,320
2016-11-11 2016-11-09 7.600 602,450 -2,100 0.87% 4,578,620
2016-11-10 2016-11-08 7.800 604,550 -500 0.87% 4,715,490
2016-11-09 2016-11-07 7.800 605,050 -4,600 0.87% 4,719,390
2016-11-07 2016-11-03 7.800 609,650 -500 0.88% 4,755,270
2016-11-04 2016-11-02 7.800 610,150 -850 0.88% 4,759,170
2016-11-03 2016-11-01 8.000 611,000 +300 0.88% 4,888,000
2016-11-01 2016-10-28 7.800 610,700 +1,250 0.88% 4,763,460
2016-10-31 2016-10-27 8.000 609,450 +3,000 0.88% 4,875,600
2016-10-28 2016-10-26 8.000 606,450 +500 0.87% 4,851,600
2016-10-26 2016-10-24 8.000 605,950 -1,500 0.87% 4,847,600
2016-10-25 2016-10-20 8.000 607,450 +3,050 0.87% 4,859,600
2016-10-24 2016-10-19 7.800 604,400 -1,100 0.87% 4,714,320
2016-10-20 2016-10-18 8.000 605,500 +800 0.87% 4,844,000
2016-10-19 2016-10-17 8.000 604,700 -500 0.87% 4,837,600
2016-10-17 2016-10-13 8.200 605,200 -1,000 0.87% 4,962,640
2016-10-14 2016-10-12 8.200 606,200 +1,000 0.87% 4,970,840
2016-10-13 2016-10-11 8.200 605,200 +550 0.87% 4,962,640
2016-10-07 2016-10-05 8.400 604,650 +1,200 0.87% 5,079,060
2016-10-06 2016-10-04 8.400 603,450 -4,250 0.87% 5,068,980
2016-10-05 2016-10-03 8.000 607,700 -3,950 0.88% 4,861,600
2016-10-03 2016-09-29 8.000 611,650 -750 0.88% 4,893,200
2016-09-30 2016-09-28 7.800 612,400 +1,300 0.88% 4,776,720
2016-09-28 2016-09-26 8.000 611,100 -3,600 0.88% 4,888,800
2016-09-26 2016-09-22 8.000 614,700 -6,500 0.89% 4,917,600
2016-09-23 2016-09-21 8.000 621,200 +400 0.89% 4,969,600
2016-09-22 2016-09-20 7.800 620,800 +1,500 0.89% 4,842,240
2016-09-21 2016-09-19 8.200 619,300 -1,500 0.89% 5,078,260
2016-09-19 2016-09-14 7.800 620,800 +2,000 0.89% 4,842,240
2016-09-15 2016-09-13 8.000 618,800 +350 0.89% 4,950,400
2016-09-14 2016-09-12 7.800 618,450 -4,600 0.89% 4,823,910
2016-09-13 2016-09-09 8.000 623,050 -750 0.90% 4,984,400
2016-09-12 2016-09-08 8.000 623,800 +3,950 0.90% 4,990,400
2016-09-09 2016-09-07 8.200 619,850 +500 0.89% 5,082,770
2016-09-08 2016-09-06 8.200 619,350 +7,850 0.89% 5,078,670
2016-09-07 2016-09-05 8.600 611,500 -300 0.88% 5,258,900
2016-09-06 2016-09-02 8.400 611,800 +3,100 0.88% 5,139,120
2016-09-02 2016-08-31 8.400 608,700 -2,900 0.88% 5,113,080
2016-08-31 2016-08-29 8.400 611,600 -4,100 0.88% 5,137,440
2016-08-30 2016-08-26 8.600 615,700 +200 0.89% 5,295,020
2016-08-29 2016-08-25 9.000 615,500 -1,600 0.89% 5,539,500
2016-08-26 2016-08-24 8.800 617,100 +3,900 0.89% 5,430,480
2016-08-25 2016-08-23 9.400 613,200 +7,400 0.88% 5,764,080
2016-08-24 2016-08-22 8.800 605,800 -2,900 0.87% 5,331,040
2016-08-23 2016-08-19 8.400 608,700 +12,600 0.88% 5,113,080
2016-08-22 2016-08-18 7.800 596,100 +2,100 0.86% 4,649,580
2016-08-19 2016-08-17 8.000 594,000 +350 0.86% 4,752,000
2016-08-18 2016-08-16 8.000 593,650 +2,600 0.85% 4,749,200
2016-08-17 2016-08-15 8.400 591,050 -1,000 0.85% 4,964,820
2016-08-16 2016-08-12 8.400 592,050 -50 0.85% 4,973,220
2016-08-15 2016-08-11 8.000 592,100 -50 0.85% 4,736,800
2016-08-12 2016-08-10 8.200 592,150 +750 0.85% 4,855,630
2016-08-10 2016-08-08 8.200 591,400 -1,250 0.85% 4,849,480
2016-08-09 2016-08-05 8.000 592,650 +1,150 0.85% 4,741,200
2016-08-08 2016-08-04 7.800 591,500 +2,200 0.85% 4,613,700
2016-08-03 2016-07-29 8.400 589,300 -5,350 0.85% 4,950,120
2016-08-01 2016-07-28 8.400 594,650 -100 0.86% 4,995,060
2016-07-28 2016-07-26 8.200 594,750 +400 0.86% 4,876,950
2016-07-25 2016-07-21 8.400 594,350 -500 0.86% 4,992,540
2016-07-22 2016-07-20 8.200 594,850 -600 0.86% 4,877,770
2016-07-21 2016-07-19 8.200 595,450 +500 0.86% 4,882,690
2016-07-19 2016-07-15 8.400 594,950 +2,500 0.86% 4,997,580
2016-07-18 2016-07-14 8.400 592,450 +1,750 0.85% 4,976,580
2016-07-15 2016-07-13 8.400 590,700 +750 0.85% 4,961,880
2016-07-14 2016-07-12 8.600 589,950 +1,200 0.85% 5,073,570
2016-07-13 2016-07-11 8.200 588,750 -1,000 0.85% 4,827,750
2016-07-12 2016-07-08 8.200 589,750 +2,950 0.85% 4,835,950
2016-07-11 2016-07-07 8.400 586,800 +500 0.84% 4,929,120
2016-07-07 2016-07-05 8.600 586,300 +2,000 0.84% 5,042,180
2016-07-06 2016-07-04 8.800 584,300 +2,050 0.84% 5,141,840
2016-07-05 2016-06-30 9.000 582,250 -2,500 0.84% 5,240,250
2016-07-04 2016-06-29 8.800 584,750 -600 0.84% 5,145,800
2016-06-28 2016-06-24 8.600 585,350 -1,950 0.84% 5,034,010
2016-06-23 2016-06-21 8.800 587,300 +5,750 0.85% 5,168,240
2016-06-22 2016-06-20 9.000 581,550 -900 0.84% 5,233,950
2016-06-21 2016-06-17 9.400 582,450 -1,650 0.84% 5,475,030
2016-06-20 2016-06-16 9.000 584,100 -5,100 0.84% 5,256,900
2016-06-17 2016-06-15 8.800 589,200 -9,450 0.85% 5,184,960
2016-06-16 2016-06-14 8.600 598,650 -2,500 0.86% 5,148,390
2016-06-14 2016-06-10 8.200 601,150 +1,200 0.87% 4,929,430
2016-06-13 2016-06-08 8.600 599,950 -50 0.86% 5,159,570
2016-06-08 2016-06-06 8.400 600,000 +2,500 0.86% 5,040,000
2016-06-07 2016-06-03 8.800 597,500 +2,900 0.86% 5,258,000
2016-06-01 2016-05-30 8.800 594,600 +600 0.86% 5,232,480
2016-05-31 2016-05-27 8.800 594,000 -4,250 0.86% 5,227,200
2016-05-30 2016-05-26 8.600 598,250 -500 0.86% 5,144,950
2016-05-27 2016-05-25 8.800 598,750 -3,050 0.86% 5,269,000
2016-05-26 2016-05-24 8.400 601,800 +1,000 0.87% 5,055,120
2016-05-25 2016-05-23 8.600 600,800 +3,400 0.87% 5,166,880
2016-05-24 2016-05-20 8.800 597,400 +4,050 0.86% 5,257,120
2016-05-23 2016-05-19 9.200 593,350 +350 0.85% 5,458,820
2016-05-20 2016-05-18 9.200 593,000 +1,100 0.85% 5,455,600
2016-05-19 2016-05-17 9.200 591,900 -1,350 0.85% 5,445,480
2016-05-18 2016-05-16 9.000 593,250 -750 0.85% 5,339,250
2016-05-17 2016-05-13 9.000 594,000 -2,500 0.86% 5,346,000
2016-05-16 2016-05-12 9.000 596,500 -5,100 0.86% 5,368,500
2016-05-13 2016-05-11 9.000 601,600 +750 0.87% 5,414,400
2016-05-12 2016-05-10 9.400 600,850 +1,250 0.87% 5,647,990
2016-05-11 2016-05-09 9.600 599,600 +4,500 0.86% 5,756,160
2016-05-10 2016-05-06 9.800 595,100 +2,850 0.86% 5,831,980
2016-05-09 2016-05-05 9.600 592,250 +4,000 0.85% 5,685,600
2016-05-06 2016-05-04 9.000 588,250 -800 0.85% 5,294,250
2016-05-03 2016-04-28 9.200 589,050 -5,850 0.85% 5,419,260
2016-04-29 2016-04-27 9.200 594,900 +300 0.86% 5,473,080
2016-04-28 2016-04-26 9.800 594,600 -2,350 0.86% 5,827,080
2016-04-27 2016-04-25 8.800 596,950 -400 0.86% 5,253,160
2016-04-26 2016-04-22 9.000 597,350 -3,550 0.86% 5,376,150
2016-04-22 2016-04-20 9.000 600,900 -33,350 0.87% 5,408,100
2016-04-21 2016-04-19 9.000 634,250 -9,000 0.91% 5,708,250
2016-04-20 2016-04-18 9.200 643,250 -2,100 0.93% 5,917,900
2016-04-19 2016-04-15 8.800 645,350 +650 0.93% 5,679,080
2016-04-18 2016-04-14 9.200 644,700 +21,100 0.93% 5,931,240
2016-04-15 2016-04-13 9.200 623,600 -8,500 0.90% 5,737,120
2016-04-14 2016-04-12 9.400 632,100 +3,650 0.91% 5,941,740
2016-04-13 2016-04-11 9.200 628,450 +4,500 0.90% 5,781,740
2016-04-12 2016-04-08 9.400 623,950 +1,100 0.90% 5,865,130
2016-04-11 2016-04-07 9.600 622,850 +1,100 0.90% 5,979,360
2016-04-07 2016-04-05 9.800 621,750 +1,200 0.90% 6,093,150
2016-04-05 2016-03-31 10.000 620,550 -500 0.89% 6,205,500
2016-04-01 2016-03-30 9.800 621,050 -4,000 0.89% 6,086,290
2016-03-31 2016-03-29 10.000 625,050 +20,000 0.90% 6,250,500
2016-03-30 2016-03-24 9.600 605,050 +11,450 0.87% 5,808,480
2016-03-24 2016-03-22 9.400 593,600 +1,500 0.85% 5,579,840
2016-03-23 2016-03-21 9.600 592,100 +3,100 0.85% 5,684,160
2016-03-22 2016-03-18 9.600 589,000 +5,500 0.85% 5,654,400
2016-03-21 2016-03-17 9.400 583,500 +7,400 0.84% 5,484,900
2016-03-18 2016-03-16 9.600 576,100 +3,000 0.83% 5,530,560
2016-03-17 2016-03-15 9.600 573,100 -750 0.83% 5,501,760
2016-03-14 2016-03-10 9.600 573,850 -2,500 0.83% 5,508,960
2016-03-11 2016-03-09 10.200 576,350 -9,750 0.83% 5,878,770
2016-03-10 2016-03-08 9.600 586,100 +2,500 0.84% 5,626,560
2016-03-09 2016-03-07 9.800 583,600 +2,150 0.84% 5,719,280
2016-03-08 2016-03-04 9.600 581,450 +5,950 0.84% 5,581,920
2016-03-07 2016-03-03 10.000 575,500 +2,500 0.83% 5,755,000
2016-03-02 2016-02-29 9.800 573,000 -1,000 0.83% 5,615,400
2016-03-01 2016-02-26 10.000 574,000 +1,000 0.83% 5,740,000
2016-02-29 2016-02-25 10.400 573,000 -2,450 0.83% 5,959,200
2016-02-25 2016-02-23 9.600 575,450 +500 0.83% 5,524,320
2016-02-24 2016-02-22 10.000 574,950 +1,000 0.83% 5,749,500
2016-02-16 2016-02-12 9.000 573,950 +1,500 0.83% 5,165,550
2016-02-15 2016-02-11 9.200 572,450 -1,500 0.82% 5,266,540
2016-02-12 2016-02-05 9.600 573,950 -5,000 0.83% 5,509,920
2016-02-05 2016-02-03 8.400 578,950 +2,600 0.83% 4,863,180
2016-02-02 2016-01-29 9.000 576,350 -2,500 0.83% 5,187,150
2016-01-27 2016-01-25 8.600 578,850 -100 0.83% 4,978,110
2016-01-26 2016-01-22 8.200 578,950 -3,400 0.83% 4,747,390
2016-01-22 2016-01-20 8.800 582,350 -6,000 0.84% 5,124,680
2016-01-21 2016-01-19 9.000 588,350 -1,500 0.85% 5,295,150
2016-01-19 2016-01-15 9.000 589,850 +1,500 0.85% 5,308,650
2016-01-15 2016-01-13 9.200 588,350 -1,500 0.85% 5,412,820
2016-01-14 2016-01-12 9.000 589,850 -17,200 0.85% 5,308,650
2016-01-13 2016-01-11 9.000 607,050 +4,000 0.87% 5,463,450
2016-01-11 2016-01-07 9.800 603,050 -500 0.87% 5,909,890
2016-01-08 2016-01-06 11.000 603,550 +2,500 0.87% 6,639,050
2016-01-07 2016-01-05 10.800 601,050 -3,500 0.87% 6,491,340
2016-01-05 2015-12-31 11.200 604,550 -13,100 0.87% 6,770,960
2016-01-04 2015-12-29 11.400 617,650 -500 0.89% 7,041,210
2015-12-30 2015-12-28 11.800 618,150 -1,000 0.89% 7,294,170
2015-12-29 2015-12-24 12.000 619,150 +7,250 0.89% 7,429,800
2015-12-23 2015-12-21 12.000 611,900 -2,250 0.88% 7,342,800
2015-12-22 2015-12-18 12.000 614,150 -9,850 0.88% 7,369,800
2015-12-18 2015-12-16 12.200 624,000 -2,850 0.90% 7,612,800
2015-12-17 2015-12-15 12.000 626,850 -1,500 0.90% 7,522,200
2015-12-16 2015-12-14 11.600 628,350 -7,500 0.90% 7,288,860
2015-12-15 2015-12-11 12.000 635,850 +7,200 0.92% 7,630,200
2015-12-14 2015-12-10 12.000 628,650 +12,650 0.91% 7,543,800
2015-12-11 2015-12-09 12.000 616,000 +2,500 0.89% 7,392,000
2015-12-10 2015-12-08 12.200 613,500 +18,150 0.88% 7,484,700
2015-12-07 2015-12-03 12.400 595,350 +300 0.86% 7,382,340
2015-12-04 2015-12-02 12.600 595,050 +1,350 0.86% 7,497,630
2015-12-03 2015-12-01 13.200 593,700 +3,250 0.85% 7,836,840
2015-12-02 2015-11-30 13.200 590,450 -9,350 0.85% 7,793,940
2015-12-01 2015-11-27 11.400 599,800 +5,100 0.86% 6,837,720
2015-11-30 2015-11-26 12.400 594,700 +6,800 0.86% 7,374,280
2015-11-27 2015-11-25 13.600 587,900 +3,650 0.85% 7,995,440
2015-11-25 2015-11-23 13.400 584,250 +3,500 0.84% 7,828,950
2015-11-24 2015-11-20 13.200 580,750 -650 0.84% 7,665,900
2015-11-23 2015-11-19 13.200 581,400 -1,600 0.84% 7,674,480
2015-11-20 2015-11-18 12.800 583,000 +650 0.84% 7,462,400
2015-11-19 2015-11-17 13.400 582,350 +650 0.84% 7,803,490
2015-11-18 2015-11-16 12.800 581,700 -1,350 0.84% 7,445,760
2015-11-17 2015-11-13 13.600 583,050 -2,500 0.84% 7,929,480
2015-11-16 2015-11-12 13.800 585,550 -15,300 0.84% 8,080,590
2015-11-13 2015-11-11 13.600 600,850 -7,450 0.87% 8,171,560
2015-11-12 2015-11-10 14.200 608,300 +3,300 0.88% 8,637,860
2015-11-11 2015-11-09 15.000 605,000 -41,000 0.87% 9,075,000
2015-11-10 2015-11-06 13.000 646,000 -25,000 0.93% 8,398,000
2015-11-09 2015-11-05 12.800 671,000 +19,600 0.97% 8,588,800
2015-11-06 2015-11-04 12.200 651,400 -10,850 0.99% 7,947,080
2015-11-05 2015-11-03 11.400 662,250 +500 1.01% 7,549,650
2015-11-04 2015-11-02 11.800 661,750 -1,000 1.01% 7,808,650
2015-10-30 2015-10-28 12.000 662,750 -3,400 1.01% 7,953,000
2015-10-29 2015-10-27 11.200 666,150 +14,000 1.01% 7,460,880
2015-10-27 2015-10-23 11.400 652,150 +42,450 0.99% 7,434,510
2015-10-26 2015-10-22 12.000 609,700 +10,550 0.93% 7,316,400
2015-10-23 2015-10-20 11.600 599,150 -3,850 0.91% 6,950,140
2015-10-22 2015-10-19 11.400 603,000 -50 0.92% 6,874,200
2015-10-20 2015-10-16 11.000 603,050 +2,500 0.92% 6,633,550
2015-10-19 2015-10-15 10.800 600,550 -5,000 0.91% 6,485,940
2015-10-16 2015-10-14 10.800 605,550 +2,500 0.92% 6,539,940
2015-10-15 2015-10-13 10.800 603,050 +3,250 0.92% 6,512,940
2015-10-14 2015-10-12 11.200 599,800 -8,000 0.91% 6,717,760
2015-10-13 2015-10-09 11.400 607,800 +1,200 0.92% 6,928,920
2015-10-12 2015-10-08 11.400 606,600 +2,300 0.92% 6,915,240
2015-10-09 2015-10-07 11.600 604,300 +5,600 0.92% 7,009,880
2015-10-08 2015-10-06 11.200 598,700 +1,500 0.91% 6,705,440
2015-10-07 2015-10-05 10.800 597,200 -400 0.91% 6,449,760
2015-10-06 2015-10-02 10.400 597,600 +3,800 0.91% 6,215,040
2015-10-05 2015-09-30 10.200 593,800 -3,550 0.90% 6,056,760
2015-10-02 2015-09-29 10.200 597,350 -1,250 0.91% 6,092,970
2015-09-30 2015-09-25 10.400 598,600 -1,950 0.91% 6,225,440
2015-09-29 2015-09-24 10.800 600,550 +1,650 0.91% 6,485,940
2015-09-25 2015-09-23 10.200 598,900 -1,000 0.91% 6,108,780
2015-09-24 2015-09-22 10.400 599,900 -7,000 0.91% 6,238,960
2015-09-23 2015-09-21 11.000 606,900 -4,400 0.92% 6,675,900
2015-09-22 2015-09-18 11.600 611,300 -5,750 0.93% 7,091,080
2015-09-21 2015-09-17 11.800 617,050 -32,400 0.94% 7,281,190
2015-09-18 2015-09-16 9.600 649,450 +52,850 0.99% 6,234,720
2015-09-16 2015-09-14 8.800 596,600 -5,000 0.91% 5,250,080
2015-09-15 2015-09-11 9.000 601,600 -15,250 0.91% 5,414,400
2015-09-14 2015-09-10 8.200 616,850 +500 0.94% 5,058,170
2015-09-11 2015-09-09 8.400 616,350 -54,850 0.94% 5,177,340
2015-09-10 2015-09-08 8.000 671,200 -5,000 1.02% 5,369,600
2015-09-09 2015-09-07 7.600 676,200 -9,750 1.03% 5,139,120
2015-09-08 2015-09-04 7.600 685,950 -250 1.04% 5,213,220
2015-09-07 2015-09-02 7.600 686,200 +11,050 1.04% 5,215,120
2015-09-04 2015-09-01 7.600 675,150 +58,650 1.03% 5,131,140
2015-09-02 2015-08-31 8.200 616,500 +600 0.94% 5,055,300
2015-09-01 2015-08-28 8.400 615,900 -1,500 0.94% 5,173,560
2015-08-31 2015-08-27 9.000 617,400 -22,950 0.94% 5,556,600
2015-08-28 2015-08-26 8.200 640,350 +11,050 0.97% 5,250,870
2015-08-27 2015-08-25 7.800 629,300 -59,050 0.96% 4,908,540
2015-08-26 2015-08-24 7.400 688,350 -17,550 1.05% 5,093,790
2015-08-25 2015-08-21 8.600 705,900 -15,400 1.07% 6,070,740
2015-08-24 2015-08-20 9.200 721,300 -25,600 1.10% 6,635,960
2015-08-21 2015-08-19 9.800 746,900 -9,950 1.13% 7,319,620
2015-08-20 2015-08-18 9.800 756,850 -7,450 1.15% 7,417,130
2015-08-19 2015-08-17 10.000 764,300 -1,800 1.16% 7,643,000
2015-08-18 2015-08-14 10.000 766,100 -1,000 1.16% 7,661,000
2015-08-17 2015-08-13 10.000 767,100 -1,500 1.17% 7,671,000
2015-08-14 2015-08-12 9.800 768,600 +750 1.17% 7,532,280
2015-08-13 2015-08-11 10.000 767,850 -17,850 1.17% 7,678,500
2015-08-12 2015-08-10 10.400 785,700 -16,850 1.19% 8,171,280
2015-08-11 2015-08-07 10.200 802,550 +3,950 1.22% 8,186,010
2015-08-10 2015-08-06 9.600 798,600 -9,150 1.21% 7,666,560
2015-08-07 2015-08-05 10.000 807,750 +250 1.23% 8,077,500
2015-08-06 2015-08-04 10.400 807,500 -6,100 1.23% 8,398,000
2015-08-05 2015-08-03 10.200 813,600 +16,250 1.24% 8,298,720
2015-08-04 2015-07-31 10.600 797,350 -250 1.21% 8,451,910
2015-08-03 2015-07-30 10.800 797,600 +3,050 1.21% 8,614,080
2015-07-31 2015-07-29 11.200 794,550 -10,100 1.21% 8,898,960
2015-07-30 2015-07-28 11.000 804,650 -8,600 1.22% 8,851,150
2015-07-29 2015-07-27 10.400 813,250 -6,500 1.24% 8,457,800
2015-07-28 2015-07-24 11.800 819,750 -7,400 1.25% 9,673,050
2015-07-27 2015-07-23 12.000 827,150 -5,250 1.26% 9,925,800
2015-07-24 2015-07-22 12.000 832,400 -27,450 1.26% 9,988,800
2015-07-23 2015-07-21 12.800 859,850 +54,650 1.31% 11,006,080
2015-07-22 2015-07-20 11.400 805,200 +5,900 1.22% 9,179,280
2015-07-21 2015-07-17 12.400 799,300 +27,150 1.21% 9,911,320
2015-07-20 2015-07-16 12.400 772,150 +63,650 1.17% 9,574,660
2015-07-17 2015-07-15 12.600 708,500 +81,100 1.08% 8,927,100
2015-07-16 2015-07-14 13.800 627,400 +80,700 0.95% 8,658,120
2015-07-15 2015-07-13 14.000 546,700 +29,000 0.83% 7,653,800
2015-07-14 2015-07-10 13.600 517,700 -8,300 0.79% 7,040,720
2015-07-13 2015-07-09 10.200 526,000 +9,950 0.80% 5,365,200
2015-07-10 2015-07-08 6.200 516,050 +6,100 0.78% 3,199,510
2015-07-09 2015-07-07 8.000 509,950 +7,250 0.77% 4,079,600
2015-07-08 2015-07-06 10.600 502,700 -16,350 0.76% 5,328,620
2015-07-07 2015-07-03 13.600 519,050 +30,500 0.79% 7,059,080
2015-07-06 2015-07-02 16.400 488,550 +17,200 0.74% 8,012,220
2015-07-03 2015-06-30 19.000 471,350 +17,950 0.72% 8,955,650
2015-07-02 2015-06-29 20.000 453,400 +10,850 0.69% 9,068,000
2015-06-30 2015-06-26 22.600 442,550 -2,250 0.67% 10,001,630
2015-06-29 2015-06-25 22.800 444,800 +10,400 0.68% 10,141,440
2015-06-26 2015-06-24 24.200 434,400 +33,250 0.66% 10,512,480
2015-06-25 2015-06-23 23.000 401,150 +5,000 0.61% 9,226,450
2015-06-24 2015-06-22 22.800 396,150 -90,150 0.60% 9,032,220
2015-06-23 2015-06-19 23.800 486,300 -3,500 0.74% 11,573,940
2015-06-22 2015-06-18 24.400 489,800 -4,200 0.74% 11,951,120
2015-06-19 2015-06-17 25.000 494,000 -10,900 0.75% 12,350,000
2015-06-18 2015-06-16 25.600 504,900 +15,750 0.77% 12,925,440
2015-06-17 2015-06-15 26.000 489,150 +102,600 0.74% 12,717,900
2015-06-16 2015-06-12 23.000 386,550 +17,650 0.59% 8,890,650
2015-06-15 2015-06-11 22.600 368,900 -2,700 0.56% 8,337,140
2015-06-12 2015-06-10 21.800 371,600 -72,300 0.56% 8,100,880
2015-06-11 2015-06-09 24.000 443,900 +1,450 0.67% 10,653,600
2015-06-10 2015-06-08 26.000 442,450 -7,700 0.67% 11,503,700
2015-06-09 2015-06-05 27.200 450,150 +13,600 0.68% 12,244,080
2015-06-08 2015-06-04 26.200 436,550 +17,050 0.66% 11,437,610
2015-06-05 2015-06-03 28.000 419,500 -4,250 0.64% 11,746,000
2015-06-04 2015-06-02 28.200 423,750 -49,800 0.64% 11,949,750
2015-06-03 2015-06-01 30.200 473,550 -18,150 0.79% 14,301,210
2015-06-02 2015-05-29 24.600 491,700 +94,000 0.82% 12,095,820
2015-06-01 2015-05-28 23.200 397,700 +69,700 0.66% 9,226,640
2015-05-29 2015-05-27 22.200 328,000 -8,450 0.55% 7,281,600
2015-05-28 2015-05-26 21.000 336,450 +8,800 0.56% 7,065,450
2015-05-27 2015-05-22 21.200 327,650 +54,900 0.55% 6,946,180
2015-05-26 2015-05-21 21.000 272,750 -6,900 0.46% 5,727,750
2015-05-22 2015-05-20 20.600 279,650 -600 0.47% 5,760,790
2015-05-21 2015-05-19 21.000 280,250 +13,150 0.47% 5,885,250
2015-05-20 2015-05-18 22.600 267,100 +15,550 0.45% 6,036,460
2015-05-19 2015-05-15 22.800 251,550 -26,650 0.42% 5,735,340
2015-05-18 2015-05-14 23.200 278,200 -5,350 0.46% 6,454,240
2015-05-15 2015-05-13 24.400 283,550 -76,100 0.47% 6,918,620
2015-05-14 2015-05-12 21.600 359,650 -4,800 0.60% 7,768,440
2015-05-13 2015-05-11 22.000 364,450 -8,550 0.61% 8,017,900
2015-05-12 2015-05-08 21.200 373,000 -8,150 0.62% 7,907,600
2015-05-11 2015-05-07 19.600 381,150 -3,200 0.64% 7,470,540
2015-05-08 2015-05-06 22.000 384,350 +29,750 0.64% 8,455,700
2015-05-07 2015-05-05 21.600 354,600 +104,850 0.59% 7,659,360
2015-05-06 2015-05-04 18.600 249,750 +49,450 0.42% 4,645,350
2015-05-05 2015-04-30 14.800 200,300 +8,800 0.33% 2,964,440
2015-05-04 2015-04-29 14.000 191,500 -16,000 0.32% 2,681,000
2015-04-30 2015-04-28 13.600 207,500 +24,200 0.35% 2,822,000
2015-04-29 2015-04-27 12.800 183,300 +11,800 0.31% 2,346,240
2015-04-28 2015-04-24 11.800 171,500 +25,700 0.29% 2,023,700
2015-04-27 2015-04-23 11.200 145,800 -53,950 0.24% 1,632,960
2015-04-24 2015-04-22 10.200 199,750 +87,200 0.33% 2,037,450
2015-04-23 2015-04-21 8.800 112,550 -1,650 0.19% 990,440
2015-04-22 2015-04-20 8.800 114,200 +6,200 0.19% 1,004,960
2015-04-21 2015-04-17 9.400 108,000 +200 0.18% 1,015,200
2015-04-20 2015-04-16 8.600 107,800 +9,900 0.18% 927,080
2015-04-17 2015-04-15 8.200 97,900 +100 0.16% 802,780
2015-04-16 2015-04-14 8.600 97,800 -150 0.16% 841,080
2015-04-15 2015-04-13 8.600 97,950 +8,400 0.16% 842,370
2015-04-13 2015-04-09 7.600 89,550 -1,500 0.15% 680,580
2015-04-10 2015-04-08 7.200 91,050 +2,000 0.15% 655,560
2015-04-01 2015-03-30 7.400 89,050 -12,200 0.15% 658,970
2015-03-30 2015-03-26 8.000 101,250 -3,000 0.17% 810,000
2015-03-24 2015-03-20 8.000 104,250 +12,200 0.17% 834,000
2015-03-19 2015-03-17 8.400 92,050 +3,450 0.15% 773,220
2015-03-09 2015-03-05 9.000 88,600 +1,950 0.15% 797,400
2015-03-06 2015-03-04 7.600 86,650 -3,600 0.14% 658,540
2015-03-05 2015-03-03 7.000 90,250 +2,250 0.15% 631,750
2015-02-24 2015-02-18 6.400 88,000 +1,850 0.15% 563,200
2015-02-23 2015-02-16 5.600 86,150 -2,500 0.14% 482,440
2015-02-17 2015-02-13 5.600 88,650 +2,500 0.15% 496,440
2015-01-28 2015-01-26 6.400 86,150 -600 0.14% 551,360
2015-01-27 2015-01-23 6.600 86,750 +350 0.14% 572,550
2015-01-20 2015-01-16 7.000 86,400 +800 0.14% 604,800
2015-01-16 2015-01-14 7.000 85,600 +1,000 0.14% 599,200
2014-12-30 2014-12-24 7.400 84,600 +5,000 0.14% 626,040
2014-12-23 2014-12-19 7.800 79,600 -9,250 0.13% 620,880
2014-12-16 2014-12-12 7.600 88,850 +9,250 0.15% 675,260
2014-12-10 2014-12-08 7.600 79,600 -7,000 0.13% 604,960
2014-12-09 2014-12-05 8.200 86,600 -3,750 0.14% 710,120
2014-12-08 2014-12-04 8.800 90,350 +4,500 0.15% 795,080
2014-12-03 2014-12-01 9.000 85,850 +2,200 0.14% 772,650
2014-11-26 2014-11-24 9.400 83,650 -500 0.14% 786,310
2014-11-25 2014-11-21 9.800 84,150 +4,750 0.14% 824,670
2014-11-21 2014-11-19 9.400 79,400 +2,000 0.13% 746,360
2014-11-03 2014-10-30 9.400 77,400 -100 0.13% 727,560
2014-10-31 2014-10-29 9.600 77,500 -2,300 0.13% 744,000
2014-10-23 2014-10-21 8.800 79,800 -1,500 0.13% 702,240
2014-10-21 2014-10-17 9.000 81,300 +150 0.14% 731,700
2014-10-13 2014-10-09 9.800 81,150 -6,500 0.14% 795,270
2014-10-10 2014-10-08 9.600 87,650 -900 0.15% 841,440
2014-10-08 2014-10-06 9.200 88,550 +1,600 0.15% 814,660
2014-10-03 2014-09-29 9.600 86,950 -28,100 0.15% 834,720
2014-09-30 2014-09-26 10.200 115,050 -4,500 0.19% 1,173,510
2014-09-26 2014-09-24 10.600 119,550 +600 0.20% 1,267,230
2014-09-24 2014-09-22 10.800 118,950 +10,500 0.20% 1,284,660
2014-09-23 2014-09-19 10.400 108,450 -5,000 0.18% 1,127,880
2014-09-19 2014-09-17 10.200 113,450 -1,950 0.19% 1,157,190
2014-09-18 2014-09-16 10.600 115,400 +4,000 0.19% 1,223,240
2014-09-17 2014-09-15 11.200 111,400 +5,500 0.19% 1,247,680
2014-09-16 2014-09-12 11.400 105,900 +5,500 0.18% 1,207,260
2014-09-12 2014-09-10 9.600 100,400 +8,700 0.17% 963,840
2014-09-11 2014-09-08 9.600 91,700 +1,300 0.15% 880,320
2014-09-08 2014-09-04 9.800 90,400 -2,500 0.15% 885,920
2014-09-04 2014-09-02 9.600 92,900 +550 0.16% 891,840
2014-09-02 2014-08-29 9.400 92,350 +2,450 0.15% 868,090
2014-09-01 2014-08-28 9.400 89,900 +1,000 0.15% 845,060
2014-08-28 2014-08-26 9.800 88,900 -250 0.15% 871,220
2014-08-27 2014-08-25 10.000 89,150 -7,500 0.15% 891,500
2014-08-26 2014-08-22 10.200 96,650 +250 0.16% 985,830
2014-08-25 2014-08-21 9.800 96,400 +1,500 0.16% 944,720
2014-08-21 2014-08-19 9.600 94,900 +500 0.16% 911,040
2014-08-20 2014-08-18 9.400 94,400 +6,000 0.16% 887,360
2014-08-19 2014-08-15 10.000 88,400 +10,000 0.15% 884,000
2014-08-18 2014-08-14 10.000 78,400 +1,000 0.13% 784,000
2014-08-15 2014-08-13 10.200 77,400 -3,750 0.13% 789,480
2014-08-14 2014-08-12 9.600 81,150 +100 0.14% 779,040
2014-08-13 2014-08-11 10.000 81,050 +2,600 0.14% 810,500
2014-08-12 2014-08-08 10.200 78,450 +850 0.13% 800,190
2014-08-08 2014-08-06 10.400 77,600 +2,000 0.13% 807,040
2014-08-05 2014-08-01 10.800 75,600 +1,750 0.13% 816,480
2014-08-04 2014-07-31 11.200 73,850 +2,700 0.12% 827,120
2014-08-01 2014-07-30 10.400 71,150 +250 0.12% 739,960
2014-07-31 2014-07-29 10.600 70,900 -2,500 0.12% 751,540
2014-07-30 2014-07-28 11.200 73,400 -92,400 0.12% 822,080
2014-07-29 2014-07-25 11.200 165,800 +7,000 0.28% 1,856,960
2014-07-28 2014-07-24 12.000 158,800 -3,700 0.27% 1,905,600
2014-07-25 2014-07-23 12.600 162,500 -7,150 0.27% 2,047,500
2014-07-24 2014-07-22 12.600 169,650 +3,500 0.28% 2,137,590
2014-07-23 2014-07-21 12.800 166,150 -12,100 0.28% 2,126,720
2014-07-22 2014-07-18 10.800 178,250 -14,450 0.30% 1,925,100
2014-07-21 2014-07-17 11.800 192,700 +50,150 0.32% 2,273,860
2014-07-18 2014-07-16 9.600 142,550 +77,550 0.24% 1,368,480
2014-07-17 2014-07-15 9.800 65,000 +2,950 0.11% 637,000
2014-07-15 2014-07-11 8.800 62,050 +1,250 0.10% 546,040
2014-07-10 2014-07-08 8.600 60,800 +250 0.10% 522,880
2014-07-08 2014-07-04 8.400 60,550 +6,000 0.10% 508,620
2014-07-04 2014-07-02 8.600 54,550 +1,000 0.09% 469,130
2014-06-27 2014-06-25 8.600 53,550 +1,700 0.09% 460,530
2014-06-25 2014-06-23 8.800 51,850 -750 0.09% 456,280
2014-06-20 2014-06-18 9.000 52,600 -2,500 0.09% 473,400
2014-06-17 2014-06-13 8.200 55,100 -100 0.09% 451,820
2014-06-11 2014-06-09 8.200 55,200 +1,100 0.09% 452,640
2014-06-06 2014-06-04 8.000 54,100 -5,000 0.09% 432,800
2014-06-03 2014-05-29 8.400 59,100 -3,500 0.10% 496,440
2014-05-30 2014-05-28 7.800 62,600 +1,900 0.10% 488,280
2014-05-29 2014-05-27 8.000 60,700 -2,450 0.10% 485,600
2014-05-26 2014-05-22 8.000 63,150 +5,000 0.11% 505,200
2014-05-14 2014-05-12 7.800 58,150 +550 0.10% 453,570
2014-04-29 2014-04-25 8.200 57,600 -5,250 0.10% 472,320
2014-04-23 2014-04-17 8.600 62,850 +2,500 0.11% 540,510
2014-04-22 2014-04-16 8.800 60,350 -2,500 0.10% 531,080
2014-04-17 2014-04-15 8.400 62,850 -6,500 0.11% 527,940
2014-04-15 2014-04-11 8.400 69,350 +1,000 0.12% 582,540
2014-04-11 2014-04-09 8.600 68,350 -4,000 0.11% 587,810
2014-04-08 2014-04-04 8.800 72,350 +8,000 0.12% 636,680
2014-04-07 2014-04-03 8.400 64,350 -2,000 0.11% 540,540
2014-04-03 2014-04-01 8.400 66,350 +3,500 0.11% 557,340
2014-04-02 2014-03-31 8.600 62,850 +7,500 0.11% 540,510
2014-03-31 2014-03-27 8.800 55,350 +2,500 0.09% 487,080
2014-03-28 2014-03-26 9.400 52,850 -2,000 0.09% 496,790
2014-03-27 2014-03-25 9.200 54,850 -3,000 0.09% 504,620
2014-03-24 2014-03-20 9.200 57,850 -2,500 0.10% 532,220
2014-03-21 2014-03-19 9.400 60,350 -1,000 0.10% 567,290
2014-03-20 2014-03-18 9.200 61,350 +1,000 0.10% 564,420
2014-03-18 2014-03-14 9.600 60,350 -2,100 0.10% 579,360
2014-03-17 2014-03-13 9.800 62,450 +2,000 0.10% 612,010
2014-03-14 2014-03-12 9.200 60,450 +3,500 0.10% 556,140
2014-03-13 2014-03-11 9.600 56,950 +3,750 0.10% 546,720
2014-03-12 2014-03-10 9.000 53,200 -1,750 0.09% 478,800
2014-03-11 2014-03-07 8.800 54,950 -2,000 0.09% 483,560
2014-03-10 2014-03-06 9.000 56,950 -4,600 0.10% 512,550
2014-03-06 2014-03-04 8.200 61,550 -8,550 0.10% 504,710
2014-03-05 2014-03-03 8.200 70,100 +2,500 0.12% 574,820
2014-02-27 2014-02-25 8.800 67,600 -1,500 0.11% 594,880
2014-02-26 2014-02-24 8.600 69,100 -5,650 0.12% 594,260
2014-02-24 2014-02-20 8.800 74,750 +2,500 0.12% 657,800
2014-02-21 2014-02-19 9.200 72,250 +1,500 0.12% 664,700
2014-02-19 2014-02-17 8.800 70,750 -3,550 0.12% 622,600
2014-02-18 2014-02-14 8.800 74,300 -2,500 0.12% 653,840
2014-02-17 2014-02-13 8.400 76,800 +3,350 0.13% 645,120
2014-02-13 2014-02-11 9.000 73,450 +4,000 0.12% 661,050
2014-02-12 2014-02-10 9.000 69,450 +2,500 0.12% 625,050
2014-02-11 2014-02-07 9.000 66,950 -2,350 0.11% 602,550
2014-02-10 2014-02-06 9.200 69,300 +3,500 0.12% 637,560
2014-02-07 2014-02-05 9.400 65,800 +250 0.11% 618,520
2014-02-06 2014-02-04 9.400 65,550 -5,200 0.11% 616,170
2014-02-05 2014-01-30 9.400 70,750 +10,500 0.12% 665,050
2014-02-04 2014-01-28 8.400 60,250 -12,500 0.10% 506,100
2014-01-29 2014-01-27 8.200 72,750 -5,000 0.12% 596,550
2014-01-28 2014-01-24 9.600 77,750 +22,500 0.13% 746,400
2014-01-27 2014-01-23 8.200 55,250 -500 0.09% 453,050
2014-01-24 2014-01-22 8.000 55,750 +2,500 0.09% 446,000
2014-01-22 2014-01-20 7.800 53,250 +2,400 0.09% 415,350
2014-01-21 2014-01-17 8.000 50,850 -2,000 0.08% 406,800
2014-01-20 2014-01-16 7.800 52,850 -8,550 0.09% 412,230
2014-01-14 2014-01-10 7.600 61,400 +5,000 0.10% 466,640
2014-01-10 2014-01-08 7.800 56,400 -10,000 0.09% 439,920
2014-01-07 2014-01-03 7.400 66,400 +2,500 0.11% 491,360
2014-01-03 2013-12-31 7.400 63,900 +1,500 0.11% 472,860
2014-01-02 2013-12-27 7.600 62,400 +5,000 0.10% 474,240
2013-12-30 2013-12-24 7.600 57,400 +2,500 0.10% 436,240
2013-12-27 2013-12-20 7.600 54,900 -3,500 0.09% 417,240
2013-12-18 2013-12-16 8.000 58,400 -4,650 0.10% 467,200
2013-12-16 2013-12-12 8.000 63,050 +5,000 0.11% 504,400
2013-12-13 2013-12-11 8.000 58,050 -3,150 0.10% 464,400
2013-12-11 2013-12-09 8.600 61,200 -9,100 0.10% 526,320
2013-12-10 2013-12-06 8.000 70,300 +2,500 0.12% 562,400
2013-12-09 2013-12-05 8.200 67,800 -2,500 0.11% 555,960
2013-12-03 2013-11-29 7.800 70,300 +900 0.12% 548,340
2013-11-20 2013-11-18 7.800 69,400 +4,500 0.12% 541,320
2013-11-18 2013-11-14 8.000 64,900 -33,950 0.11% 519,200
2013-11-15 2013-11-13 7.800 98,850 +5,950 0.17% 771,030
2013-11-14 2013-11-12 8.200 92,900 -1,500 0.16% 761,780
2013-11-13 2013-11-11 8.200 94,400 +37,000 0.16% 774,080
2013-11-12 2013-11-08 8.200 57,400 -6,550 0.10% 470,680
2013-11-11 2013-11-07 9.200 63,950 +4,600 0.11% 588,340
2013-11-04 2013-10-31 6.600 59,350 -2,500 0.10% 391,710
2013-11-01 2013-10-30 6.600 61,850 +2,500 0.10% 408,210
2013-10-31 2013-10-29 6.600 59,350 -11,250 0.10% 391,710
2013-10-30 2013-10-28 6.400 70,600 +9,250 0.12% 451,840
2013-10-28 2013-10-24 7.000 61,350 +2,500 0.10% 429,450
2013-10-23 2013-10-21 6.800 58,850 +5,000 0.10% 400,180
2013-10-16 2013-10-11 6.800 53,850 -1,800 0.09% 366,180
2013-10-11 2013-10-09 7.000 55,650 +1,000 0.09% 389,550
2013-10-08 2013-10-04 7.000 54,650 -1,000 0.09% 382,550
2013-10-02 2013-09-27 7.200 55,650 -500 0.09% 400,680
2013-09-24 2013-09-19 7.600 56,150 +3,000 0.09% 426,740
2013-09-23 2013-09-18 7.600 53,150 -2,000 0.09% 403,940
2013-09-19 2013-09-17 7.200 55,150 +2,000 0.09% 397,080
2013-09-16 2013-09-12 7.800 53,150 -4,600 0.09% 414,570
2013-09-13 2013-09-11 8.200 57,750 +700 0.10% 473,550
2013-09-09 2013-09-05 7.200 57,050 +500 0.10% 410,760
2013-09-05 2013-09-03 6.800 56,550 -1,000 0.09% 384,540
2013-09-02 2013-08-29 7.400 57,550 +250 0.10% 425,870
2013-08-29 2013-08-27 8.400 57,300 +7,150 0.10% 481,320
2013-08-27 2013-08-23 8.400 50,150 -400 0.08% 421,260
2013-08-23 2013-08-21 8.000 50,550 +250 0.08% 404,400
2013-08-22 2013-08-20 8.200 50,300 -200 0.08% 412,460
2013-08-20 2013-08-16 8.400 50,500 +1,500 0.08% 424,200
2013-08-15 2013-08-12 8.600 49,000 -1,500 0.08% 421,400
2013-08-12 2013-08-08 8.200 50,500 -11,500 0.08% 414,100
2013-08-09 2013-08-07 8.600 62,000 +13,000 0.10% 533,200
2013-08-06 2013-08-02 8.800 49,000 -2,300 0.08% 431,200
2013-08-05 2013-08-01 9.600 51,300 +2,500 0.09% 492,480
2013-07-31 2013-07-29 9.400 48,800 +250 0.08% 458,720
2013-07-29 2013-07-25 10.000 48,550 -2,000 0.08% 485,500
2013-07-25 2013-07-23 10.400 50,550 -12,500 0.08% 525,720
2013-07-24 2013-07-22 10.200 63,050 +4,300 0.11% 643,110
2013-07-23 2013-07-19 10.800 58,750 +2,500 0.10% 634,500
2013-07-22 2013-07-18 10.400 56,250 +250 0.09% 585,000
2013-07-19 2013-07-17 10.000 56,000 +4,000 0.09% 560,000
2013-07-18 2013-07-16 8.000 52,000 +1,500 0.09% 416,000
2013-07-17 2013-07-15 5.800 50,500 +5,000 0.08% 292,900
2013-06-26 2013-06-24 5.200 45,500 -12,250 0.08% 236,600
2013-06-21 2013-06-19 5.400 57,750 -4,000 0.10% 311,850
2013-06-20 2013-06-18 5.600 61,750 +11,600 0.10% 345,800
2013-06-19 2013-06-17 5.800 50,150 +650 0.08% 290,870
2013-06-17 2013-06-13 5.800 49,500 -3,700 0.08% 287,100
2013-06-11 2013-06-07 5.600 53,200 -2,000 0.09% 297,920
2013-05-31 2013-05-29 5.400 55,200 -1,450 0.09% 298,080
2013-04-29 2013-04-25 6.000 56,650 +3,500 0.09% 339,900
2013-04-08 2013-04-03 6.200 53,150 -1,000 0.09% 329,530
2013-04-05 2013-04-02 6.800 54,150 -750 0.09% 368,220
2013-04-02 2013-03-27 7.400 54,900 +750 0.09% 406,260
2013-03-28 2013-03-26 7.400 54,150 -750 0.09% 400,710
2013-03-22 2013-03-20 7.800 54,900 +250 0.09% 428,220
2013-03-20 2013-03-18 8.000 54,650 +1,450 0.09% 437,200
2013-03-14 2013-03-12 8.600 53,200 -6,100 0.09% 457,520
2013-03-13 2013-03-11 9.200 59,300 +2,300 0.10% 545,560
2013-03-12 2013-03-08 9.400 57,000 -3,100 0.10% 535,800
2013-03-11 2013-03-07 8.400 60,100 -1,600 0.10% 504,840
2013-03-08 2013-03-06 7.800 61,700 +2,650 0.10% 481,260
2013-03-07 2013-03-05 8.800 59,050 +11,800 0.10% 519,640
2013-03-06 2013-03-04 10.000 47,250 -34,550 0.08% 472,500
2012-09-13 2012-09-11 14.000 81,800 +150 0.14% 1,145,200
2012-07-10 2012-07-06 14.000 81,650 +2,000 0.14% 1,143,100
2012-03-14 2012-03-12 14.000 79,650 +500 0.13% 1,115,100
2012-03-06 2012-03-02 14.800 79,150 +1,250 0.13% 1,171,420
2012-03-05 2012-03-01 15.000 77,900 +1,500 0.13% 1,168,500
2012-02-29 2012-02-27 15.400 76,400 +700 0.13% 1,176,560
2012-02-22 2012-02-20 15.000 75,700 +500 0.13% 1,135,500
2012-02-20 2012-02-16 15.200 75,200 -2,000 0.13% 1,143,040
2012-02-17 2012-02-15 15.800 77,200 +300 0.13% 1,219,760
2012-02-14 2012-02-10 16.400 76,900 +3,550 0.13% 1,261,160
2012-02-10 2012-02-08 16.200 73,350 +500 0.12% 1,188,270
2012-02-09 2012-02-07 16.000 72,850 +2,500 0.12% 1,165,600
2012-02-08 2012-02-06 16.200 70,350 +1,000 0.12% 1,139,670
2012-02-07 2012-02-03 16.200 69,350 +2,000 0.12% 1,123,470
2012-02-06 2012-02-02 16.800 67,350 +26,450 0.11% 1,131,480
2012-02-03 2012-02-01 15.400 40,900 -500 0.07% 629,860
2012-02-02 2012-01-31 15.600 41,400 +500 0.07% 645,840
2012-01-30 2012-01-26 15.600 40,900 +1,050 0.07% 638,040
2012-01-26 2012-01-19 15.800 39,850 +500 0.07% 629,630
2011-12-21 2011-12-19 17.000 39,350 -850 0.07% 668,950
2011-12-19 2011-12-15 18.000 40,200 +850 0.07% 723,600
2011-12-13 2011-12-09 18.000 39,350 -1,050 0.07% 708,300
2011-12-05 2011-12-01 19.800 40,400 +1,300 0.07% 799,920
2011-11-23 2011-11-21 18.000 39,100 -700 0.07% 703,800
2011-11-22 2011-11-18 18.000 39,800 -500 0.07% 716,400
2011-11-17 2011-11-15 19.600 40,300 +500 0.07% 789,880
2011-11-10 2011-11-08 20.400 39,800 -10,000 0.07% 811,920
2011-11-09 2011-11-07 20.600 49,800 +10,000 0.08% 1,025,880
2011-11-04 2011-11-02 17.400 39,800 -1,500 0.07% 692,520
2011-11-03 2011-11-01 17.400 41,300 -15,000 0.07% 718,620
2011-11-01 2011-10-28 18.000 56,300 +15,600 0.10% 1,013,400
2011-10-31 2011-10-27 17.400 40,700 +900 0.07% 708,180
2011-10-11 2011-10-07 12.600 39,800 -1,600 0.07% 501,480
2011-10-07 2011-10-04 12.000 41,400 +50 0.07% 496,800
2011-10-06 2011-10-03 12.600 41,350 +1,600 0.07% 521,010
2011-09-28 2011-09-26 15.600 39,750 -750 0.07% 620,100
2011-09-27 2011-09-23 16.000 40,500 -950 0.07% 648,000
2011-09-16 2011-09-14 19.200 41,450 -2,500 0.07% 795,840
2011-09-14 2011-09-09 20.000 43,950 +1,000 0.08% 879,000
2011-09-08 2011-09-06 21.200 42,950 +1,500 0.08% 910,540
2011-09-05 2011-09-01 23.000 41,450 -200 0.07% 953,350
2011-09-02 2011-08-31 24.200 41,650 -5,000 0.07% 1,007,930
2011-09-01 2011-08-30 21.000 46,650 +5,000 0.08% 979,650
2011-08-29 2011-08-25 19.200 41,650 +500 0.07% 799,680
2011-08-22 2011-08-18 19.400 41,150 -3,000 0.07% 798,310
2011-08-16 2011-08-12 19.200 44,150 -150 0.08% 847,680
2011-08-09 2011-08-05 21.200 44,300 -4,700 0.08% 939,160
2011-08-04 2011-08-02 22.800 49,000 +600 0.09% 1,117,200
2011-08-01 2011-07-28 24.000 48,400 -3,550 0.09% 1,161,600
2011-07-29 2011-07-27 24.400 51,950 +3,050 0.09% 1,267,580
2011-07-26 2011-07-22 24.600 48,900 +850 0.09% 1,202,940
2011-07-22 2011-07-20 23.800 48,050 +500 0.08% 1,143,590
2011-07-21 2011-07-19 24.000 47,550 +4,500 0.08% 1,141,200
2011-07-20 2011-07-18 25.200 43,050 +1,350 0.08% 1,084,860
2011-07-19 2011-07-15 25.200 41,700 -3,150 0.08% 1,050,840
2011-07-18 2011-07-14 24.400 44,850 -1,600 0.09% 1,094,340
2011-07-14 2011-07-12 25.200 46,450 +3,300 0.09% 1,170,540
2011-07-13 2011-07-11 26.400 43,150 -600 0.08% 1,139,160
2011-07-06 2011-07-04 28.000 43,750 +1,000 0.09% 1,225,000
2011-07-05 2011-06-30 28.000 42,750 -1,350 0.08% 1,197,000
2011-06-30 2011-06-28 27.800 44,100 -2,500 0.09% 1,225,980
2011-06-29 2011-06-27 27.000 46,600 +200 0.09% 1,258,200
2011-06-28 2011-06-24 28.000 46,400 +200 0.09% 1,299,200
2011-06-27 2011-06-23 27.600 46,200 +2,500 0.09% 1,275,120
2011-06-23 2011-06-21 27.800 43,700 -200 0.09% 1,214,860
2011-06-22 2011-06-20 27.600 43,900 +1,000 0.09% 1,211,640
2011-06-21 2011-06-17 27.600 42,900 +350 0.08% 1,184,040
2011-06-20 2011-06-16 27.800 42,550 +1,450 0.08% 1,182,890
2011-06-17 2011-06-15 28.200 41,100 -500 0.08% 1,159,020
2011-06-16 2011-06-14 28.200 41,600 +500 0.08% 1,173,120
2011-06-15 2011-06-13 29.400 41,100 -5,000 0.08% 1,208,340
2011-06-13 2011-06-09 30.000 46,100 -2,250 0.09% 1,383,000
2011-06-10 2011-06-08 30.400 48,350 +1,250 0.09% 1,469,840
2011-06-09 2011-06-07 31.400 47,100 -300 0.09% 1,478,940
2011-06-07 2011-06-02 31.200 47,400 -500 0.09% 1,478,880
2011-06-01 2011-05-30 32.400 47,900 -350 0.09% 1,551,960
2011-05-31 2011-05-27 33.000 48,250 +3,400 0.09% 1,592,250
2011-05-30 2011-05-26 30.600 44,850 -200 0.09% 1,372,410
2011-05-27 2011-05-25 31.400 45,050 -850 0.09% 1,414,570
2011-05-26 2011-05-24 36.400 45,900 +4,350 0.09% 1,670,760
2011-05-24 2011-05-20 28.600 41,550 -50 0.08% 1,188,330
2011-05-17 2011-05-13 31.800 41,600 +250 0.08% 1,322,880
2011-05-12 2011-05-09 32.200 41,350 -11,350 0.08% 1,331,470
2011-05-06 2011-05-04 34.000 52,700 -6,000 0.10% 1,791,800
2011-05-04 2011-04-29 34.200 58,700 -16,000 0.12% 2,007,540
2011-05-03 2011-04-28 34.200 74,700 +150 0.15% 2,554,740
2011-04-29 2011-04-27 35.000 74,550 +500 0.15% 2,609,250
2011-04-28 2011-04-26 36.200 74,050 -1,500 0.15% 2,680,610
2011-04-27 2011-04-21 35.800 75,550 +750 0.15% 2,704,690
2011-04-26 2011-04-20 36.800 74,800 +950 0.15% 2,752,640
2011-04-21 2011-04-19 35.200 73,850 -3,650 0.15% 2,599,520
2011-04-20 2011-04-18 38.200 77,500 -2,550 0.15% 2,960,500
2011-04-19 2011-04-15 39.800 80,050 +750 0.16% 3,185,990
2011-04-18 2011-04-14 41.200 79,300 +750 0.16% 3,267,160
2011-04-15 2011-04-13 41.400 78,550 -1,000 0.15% 3,251,970
2011-04-14 2011-04-12 41.800 79,550 -2,950 0.17% 3,325,190
2011-04-13 2011-04-11 40.200 82,500 -16,900 0.17% 3,316,500
2011-04-12 2011-04-08 41.800 99,400 +59,000 0.21% 4,154,920
2011-04-11 2011-04-07 35.800 40,400 +1,000 0.08% 1,446,320
2011-04-08 2011-04-06 28.400 39,400 +3,200 0.08% 1,118,960
2011-04-07 2011-04-04 28.000 36,200 -4,000 0.08% 1,013,600
2011-04-06 2011-04-01 28.800 40,200 -2,300 0.08% 1,157,760
2011-04-04 2011-03-31 32.000 42,500 +4,300 0.09% 1,360,000
2011-04-01 2011-03-30 35.400 38,200 -1,150 0.08% 1,352,280
2011-03-31 2011-03-29 38.000 39,350 -9,000 0.08% 1,495,300
2011-03-30 2011-03-28 40.200 48,350 -2,850 0.10% 1,943,670
2011-03-29 2011-03-25 41.800 51,200 +3,950 0.11% 2,140,160
2011-03-28 2011-03-24 41.400 47,250 +200 0.10% 1,956,150
2011-03-25 2011-03-23 42.800 47,050 +350 0.10% 2,013,740
2011-03-24 2011-03-22 42.200 46,700 +1,400 0.10% 1,970,740
2011-03-23 2011-03-21 43.400 45,300 +7,000 0.09% 1,966,020
2011-03-22 2011-03-18 45.400 38,300 +3,000 0.08% 1,738,820
2011-03-21 2011-03-17 47.600 35,300 +800 0.07% 1,680,280
2011-03-18 2011-03-16 49.800 34,500 +250 0.07% 1,718,100
2011-03-16 2011-03-14 50.000 34,250 +500 0.07% 1,712,500
2011-03-15 2011-03-11 51.000 33,750 +1,100 0.07% 1,721,250
2011-03-14 2011-03-10 50.000 32,650 +1,400 0.07% 1,632,500
2011-03-09 2011-03-07 56.000 31,250 +700 0.07% 1,750,000
2011-02-24 2011-02-22 51.000 30,550 +100 0.06% 1,558,050
2011-02-23 2011-02-21 52.000 30,450 +500 0.06% 1,583,400
2011-02-15 2011-02-11 55.000 29,950 -50 0.06% 1,647,250
2011-02-14 2011-02-10 57.000 30,000 +1,050 0.06% 1,710,000
2011-02-10 2011-02-08 56.000 28,950 +250 0.06% 1,621,200
2011-02-09 2011-02-07 65.000 28,700 +250 0.06% 1,865,500
2011-01-31 2011-01-27 58.000 28,450 +1,350 0.06% 1,650,100
2011-01-28 2011-01-26 64.000 27,100 -1,000 0.06% 1,734,400
2011-01-27 2011-01-25 65.000 28,100 -1,000 0.06% 1,826,500
2011-01-26 2011-01-24 64.000 29,100 +500 0.06% 1,862,400
2011-01-25 2011-01-21 67.000 28,600 -500 0.06% 1,916,200
2011-01-24 2011-01-20 63.000 29,100 +1,000 0.06% 1,833,300
2011-01-21 2011-01-19 66.000 28,100 -1,100 0.06% 1,854,600
2011-01-20 2011-01-18 66.000 29,200 -500 0.06% 1,927,200
2011-01-17 2011-01-13 63.000 29,700 +1,100 0.07% 1,871,100
2011-01-14 2011-01-12 65.000 28,600 -5,500 0.07% 1,859,000
2011-01-13 2011-01-11 64.000 34,100 +1,150 0.08% 2,182,400
2011-01-12 2011-01-10 70.000 32,950 +4,950 0.08% 2,306,500
2011-01-11 2011-01-07 63.000 28,000 +2,550 0.06% 1,764,000
2011-01-10 2011-01-06 42.600 25,450 +100 0.06% 1,084,170
2011-01-07 2011-01-05 41.200 25,350 -750 0.06% 1,044,420
2011-01-06 2011-01-04 42.800 26,100 +1,250 0.06% 1,117,080
2011-01-05 2011-01-03 46.000 24,850 -50 0.06% 1,143,100
2011-01-03 2010-12-29 44.000 24,900 +850 0.06% 1,095,600
2010-12-30 2010-12-28 48.400 24,050 -300 0.06% 1,164,020
2010-12-29 2010-12-24 51.000 24,350 +300 0.06% 1,241,850
2010-12-28 2010-12-22 52.000 24,050 +100 0.06% 1,250,600
2010-12-22 2010-12-20 53.000 23,950 +1,500 0.06% 1,269,350
2010-12-21 2010-12-17 55.000 22,450 +350 0.05% 1,234,750
2010-12-20 2010-12-16 57.000 22,100 -2,500 0.05% 1,259,700
2010-12-17 2010-12-15 55.000 24,600 +2,500 0.06% 1,353,000
2010-12-15 2010-12-13 54.000 22,100 -1,200 0.05% 1,193,400
2010-12-10 2010-12-08 59.000 23,300 -4,600 0.05% 1,374,700
2010-12-09 2010-12-07 62.000 27,900 -250 0.06% 1,729,800
2010-12-06 2010-12-02 60.000 28,150 +3,650 0.06% 1,689,000
2010-12-03 2010-12-01 61.000 24,500 +3,000 0.06% 1,494,500
2010-12-01 2010-11-29 60.000 21,500 -250 0.05% 1,290,000
2010-11-30 2010-11-26 61.000 21,750 -2,500 0.05% 1,326,750
2010-11-29 2010-11-25 65.000 24,250 +2,750 0.06% 1,576,250
2010-11-26 2010-11-24 67.000 21,500 -2,500 0.05% 1,440,500
2010-11-25 2010-11-23 66.000 24,000 -500 0.06% 1,584,000
2010-11-24 2010-11-22 67.000 24,500 +2,000 0.06% 1,641,500
2010-11-18 2010-11-16 79.000 22,500 +50 0.05% 1,777,500
2010-11-17 2010-11-15 79.000 22,450 -6,900 0.05% 1,773,550
2010-11-16 2010-11-12 79.000 29,350 +6,700 0.07% 2,318,650
2010-11-11 2010-11-09 73.000 22,650 +500 0.05% 1,653,450
2010-11-10 2010-11-08 77.000 22,150 -250 0.05% 1,705,550
2010-11-09 2010-11-05 73.000 22,400 +1,250 0.05% 1,635,200
2010-11-05 2010-11-03 82.000 21,150 -6,150 0.05% 1,734,300
2010-11-04 2010-11-02 79.000 27,300 +6,500 0.06% 2,156,700
2010-11-03 2010-11-01 83.000 20,800 +100 0.05% 1,726,400
2010-11-02 2010-10-29 83.000 20,700 +250 0.05% 1,718,100
2010-10-27 2010-10-25 90.000 20,450 -750 0.05% 1,840,500
2010-10-26 2010-10-22 88.000 21,200 -1,100 0.05% 1,865,600
2010-10-25 2010-10-21 86.000 22,300 -1,000 0.05% 1,917,800
2010-10-22 2010-10-20 82.000 23,300 -100 0.06% 1,910,600
2010-10-21 2010-10-19 85.000 23,400 +350 0.06% 1,989,000
2010-10-19 2010-10-15 86.000 23,050 -250 0.06% 1,982,300
2010-10-18 2010-10-14 85.000 23,300 +500 0.06% 1,980,500
2010-10-13 2010-10-11 93.000 22,800 -3,950 0.06% 2,120,400
2010-10-07 2010-10-05 96.000 26,750 -2,550 0.07% 2,568,000
2010-10-06 2010-10-04 84.000 29,300 +1,500 0.08% 2,461,200
2010-09-30 2010-09-28 82.000 27,800 +50 0.08% 2,279,600
2010-09-28 2010-09-24 89.000 27,750 -2,900 0.08% 2,469,750
2010-09-27 2010-09-22 89.000 30,650 -4,000 0.09% 2,727,850
2010-09-24 2010-09-21 88.000 34,650 +1,900 0.10% 3,049,200
2010-09-21 2010-09-17 84.000 32,750 -1,750 0.09% 2,751,000
2010-09-14 2010-09-10 80.000 34,500 +50 0.10% 2,760,000
2010-09-13 2010-09-09 80.000 34,450 +1,000 0.10% 2,756,000
2010-09-09 2010-09-07 79.000 33,450 +500 0.09% 2,642,550
2010-09-07 2010-09-03 79.000 32,950 +600 0.09% 2,603,050
2010-09-01 2010-08-30 84.000 32,350 +5,400 0.09% 2,717,400
2010-08-31 2010-08-27 80.000 26,950 +2,250 0.08% 2,156,000
2010-08-30 2010-08-26 80.000 24,700 +2,000 0.07% 1,976,000
2010-08-27 2010-08-25 80.000 22,700 +4,250 0.06% 1,816,000
2010-08-20 2010-08-18 84.000 18,450 -4,250 0.05% 1,549,800
2010-08-17 2010-08-13 88.000 22,700 +4,250 0.06% 1,997,600
2010-08-16 2010-08-12 88.000 18,450 -2,350 0.05% 1,623,600
2010-08-13 2010-08-11 89.000 20,800 +950 0.06% 1,851,200
2010-08-09 2010-08-05 90.000 19,850 +1,000 0.06% 1,786,500
2010-08-05 2010-08-03 90.000 18,850 +550 0.05% 1,696,500
2010-08-04 2010-08-02 92.000 18,300 +200 0.05% 1,683,600
2010-08-03 2010-07-30 90.000 18,100 -2,500 0.05% 1,629,000
2010-08-02 2010-07-29 90.000 20,600 +2,500 0.06% 1,854,000
2010-07-29 2010-07-27 82.000 18,100 +1,000 0.05% 1,484,200
2010-07-27 2010-07-23 79.000 17,100 -700 0.05% 1,350,900
2010-07-23 2010-07-21 70.000 17,800 -1,250 0.05% 1,246,000
2010-07-22 2010-07-20 65.000 19,050 -200 0.05% 1,238,250
2010-07-21 2010-07-19 68.000 19,250 -50 0.05% 1,309,000
2010-07-20 2010-07-16 72.000 19,300 +650 0.05% 1,389,600
2010-07-19 2010-07-15 74.000 18,650 +550 0.05% 1,380,100
2010-07-12 2010-07-08 74.000 18,100 -2,500 0.06% 1,339,400
2010-07-09 2010-07-07 76.000 20,600 +2,500 0.07% 1,565,600
2010-07-08 2010-07-06 76.000 18,100 -5,700 0.06% 1,375,600
2010-07-06 2010-07-02 76.000 23,800 -5,200 0.08% 1,808,800
2010-07-05 2010-06-30 81.000 29,000 +2,750 0.09% 2,349,000
2010-07-02 2010-06-29 84.000 26,250 +3,450 0.08% 2,205,000
2010-06-30 2010-06-28 86.000 22,800 +1,750 0.07% 1,960,800
2010-06-28 2010-06-24 87.000 21,050 +1,350 0.07% 1,831,350
2010-06-25 2010-06-23 87.000 19,700 -1,450 0.06% 1,713,900
2010-06-24 2010-06-22 90.000 21,150 +1,500 0.07% 1,903,500
2010-06-23 2010-06-21 89.000 19,650 -1,000 0.06% 1,748,850
2010-06-22 2010-06-18 89.000 20,650 -1,650 0.07% 1,837,850
2010-06-21 2010-06-17 90.000 22,300 +2,750 0.07% 2,007,000
2010-06-18 2010-06-15 90.000 19,550 -750 0.06% 1,759,500
2010-06-17 2010-06-14 92.000 20,300 +1,500 0.06% 1,867,600
2010-06-10 2010-06-08 93.000 18,800 +500 0.06% 1,748,400
2010-06-09 2010-06-07 95.000 18,300 -3,350 0.06% 1,738,500
2010-06-08 2010-06-04 96.000 21,650 +2,350 0.07% 2,078,400
2010-05-31 2010-05-27 85.000 19,300 +150 0.06% 1,640,500
2010-05-28 2010-05-26 80.000 19,150 +150 0.06% 1,532,000
2010-05-25 2010-05-20 86.000 19,000 -200 0.06% 1,634,000
2010-05-14 2010-05-12 97.000 19,200 +500 0.06% 1,862,400
2010-05-11 2010-05-07 99.000 18,700 -2,000 0.06% 1,851,300
2010-05-10 2010-05-06 93.000 20,700 +500 0.07% 1,925,100
2010-05-07 2010-05-05 102.000 20,200 -800 0.06% 2,060,400
2010-05-06 2010-05-04 104.000 21,000 +750 0.07% 2,184,000
2010-05-04 2010-04-30 108.000 20,250 +600 0.06% 2,187,000
2010-05-03 2010-04-29 106.000 19,650 +1,500 0.06% 2,082,900
2010-04-30 2010-04-28 104.000 18,150 -5,000 0.06% 1,887,600
2010-04-29 2010-04-27 108.000 23,150 +500 0.07% 2,500,200
2010-04-28 2010-04-26 106.000 22,650 -200 0.07% 2,400,900
2010-04-27 2010-04-23 110.000 22,850 +4,450 0.07% 2,513,500
2010-04-22 2010-04-20 102.000 18,400 +350 0.06% 1,876,800
2010-04-21 2010-04-19 100.000 18,050 -500 0.06% 1,805,000
2010-04-20 2010-04-16 104.000 18,550 -1,500 0.06% 1,929,200
2010-04-16 2010-04-14 104.000 20,050 +500 0.06% 2,085,200
2010-04-13 2010-04-09 106.000 19,550 +1,000 0.06% 2,072,300
2010-04-12 2010-04-08 108.000 18,550 -1,900 0.06% 2,003,400
2010-03-31 2010-03-29 110.000 20,450 -700 0.07% 2,249,500
2010-03-30 2010-03-26 108.000 21,150 +200 0.07% 2,284,200
2010-03-26 2010-03-24 106.000 20,950 +100 0.07% 2,220,700
2010-03-25 2010-03-23 104.000 20,850 +550 0.07% 2,168,400
2010-03-24 2010-03-22 108.000 20,300 -30,500 0.06% 2,192,400
2010-03-23 2010-03-19 114.000 50,800 +30,450 0.16% 5,791,200
2010-03-22 2010-03-18 106.000 20,350 -500 0.06% 2,157,100
2010-03-19 2010-03-17 100.000 20,850 -93,800 0.07% 2,085,000
2010-03-18 2010-03-16 116.000 114,650 +33,850 0.36% 13,299,400
2010-03-17 2010-03-15 128.000 80,800 +7,550 0.26% 10,342,400
2010-03-16 2010-03-12 134.000 73,250 -3,200 0.23% 9,815,500
2010-03-15 2010-03-11 138.000 76,450 +1,250 0.24% 10,550,100
2010-03-12 2010-03-10 128.000 75,200 +200 0.24% 9,625,600
2010-03-11 2010-03-09 126.000 75,000 +500 0.24% 9,450,000
2010-03-10 2010-03-08 130.000 74,500 +2,300 0.24% 9,685,000
2010-03-09 2010-03-05 136.000 72,200 +2,100 0.23% 9,819,200
2010-03-08 2010-03-04 144.000 70,100 -2,500 0.22% 10,094,400
2010-03-05 2010-03-03 142.000 72,600 +27,000 0.23% 10,309,200
2010-03-04 2010-03-02 136.000 45,600 -2,500 0.15% 6,201,600
2010-03-03 2010-03-01 138.000 48,100 -18,400 0.15% 6,637,800
2010-03-02 2010-02-26 138.000 66,500 +30,000 0.21% 9,177,000
2010-02-26 2010-02-24 138.000 36,500 -5,000 0.12% 5,037,000
2010-02-25 2010-02-23 142.000 41,500 +250 0.13% 5,893,000
2010-02-24 2010-02-22 140.000 41,250 -100 0.13% 5,775,000
2010-02-22 2010-02-18 144.000 41,350 -400 0.13% 5,954,400
2010-02-18 2010-02-12 140.000 41,750 +2,950 0.13% 5,845,000
2010-02-17 2010-02-11 148.000 38,800 +4,600 0.12% 5,742,400
2010-02-09 2010-02-05 130.000 34,200 +8,500 0.11% 4,446,000
2010-02-08 2010-02-04 130.000 25,700 +500 0.08% 3,341,000
2010-02-05 2010-02-03 132.000 25,200 -1,000 0.08% 3,326,400
2010-02-04 2010-02-02 126.000 26,200 -2,100 0.08% 3,301,200
2010-02-03 2010-02-01 132.000 28,300 -2,550 0.09% 3,735,600
2010-01-29 2010-01-27 126.000 30,850 +5,500 0.10% 3,887,100
2010-01-28 2010-01-26 138.000 25,350 +9,700 0.08% 3,498,300
2010-01-27 2010-01-25 144.000 15,650 +500 0.05% 2,253,600
2010-01-26 2010-01-22 148.000 15,150 -350 0.05% 2,242,200
2010-01-25 2010-01-21 148.000 15,500 -400 0.05% 2,294,000
2010-01-22 2010-01-20 148.000 15,900 -150 0.05% 2,353,200
2010-01-21 2010-01-19 148.000 16,050 +850 0.05% 2,375,400
2010-01-20 2010-01-18 150.000 15,200 +550 0.05% 2,280,000
2010-01-19 2010-01-15 156.000 14,650 +1,650 0.05% 2,285,400
2010-01-18 2010-01-14 152.000 13,000 -100 0.04% 1,976,000
2010-01-15 2010-01-13 158.000 13,100 -5,650 0.04% 2,069,800
2010-01-13 2010-01-11 160.000 18,750 -1,650 0.06% 3,000,000
2010-01-12 2010-01-08 166.000 20,400 -2,900 0.07% 3,386,400
2010-01-11 2010-01-07 162.000 23,300 +1,600 0.08% 3,774,600
2010-01-08 2010-01-06 160.000 21,700 +900 0.07% 3,472,000
2010-01-06 2010-01-04 164.000 20,800 +400 0.07% 3,411,200
2010-01-05 2009-12-31 170.000 20,400 +2,400 0.07% 3,468,000
2010-01-04 2009-12-29 172.000 18,000 +100 0.06% 3,096,000
2009-12-30 2009-12-28 170.000 17,900 -1,000 0.06% 3,043,000
2009-12-29 2009-12-24 176.000 18,900 -4,000 0.06% 3,326,400
2009-12-28 2009-12-22 160.000 22,900 -25,000 0.08% 3,664,000
2009-12-23 2009-12-21 168.000 47,900 +100 0.16% 8,047,200
2009-12-22 2009-12-18 174.000 47,800 +100 0.16% 8,317,200
2009-12-18 2009-12-16 182.000 47,700 +11,250 0.16% 8,681,400
2009-12-17 2009-12-15 182.000 36,450 +4,000 0.12% 6,633,900
2009-12-16 2009-12-14 184.000 32,450 +50 0.11% 5,970,800
2009-12-15 2009-12-11 174.000 32,400 +1,100 0.11% 5,637,600
2009-12-14 2009-12-10 176.000 31,300 +20,900 0.11% 5,508,800
2009-12-11 2009-12-09 178.000 10,400 +5,000 0.04% 1,851,200
2009-12-10 2009-12-08 176.000 5,400 +900 0.02% 950,400
2009-12-09 2009-12-07 186.000 4,500 -30,600 0.02% 837,000
2009-12-08 2009-12-04 190.000 35,100 +750 0.12% 6,669,000
2009-12-07 2009-12-03 178.000 34,350 +5,000 0.12% 6,114,300
2009-12-04 2009-12-02 168.000 29,350 -600 0.10% 4,930,800
2009-12-03 2009-12-01 158.000 29,950 +400 0.10% 4,732,100
2009-12-02 2009-11-30 142.000 29,550 +4,300 0.10% 4,196,100
2009-12-01 2009-11-27 134.000 25,250 +11,000 0.09% 3,383,500
2009-11-30 2009-11-26 134.000 14,250 +450 0.05% 1,909,500
2009-11-27 2009-11-25 134.000 13,800 +350 0.05% 1,849,200
2009-11-26 2009-11-24 136.000 13,450 -500 0.05% 1,829,200
2009-11-25 2009-11-23 138.000 13,950 +11,500 0.05% 1,925,100
2009-11-24 2009-11-20 142.000 2,450 -600 0.01% 347,900
2009-11-20 2009-11-18 144.000 3,050 -5,100 0.01% 439,200
2009-11-19 2009-11-17 142.000 8,150 +5,250 0.03% 1,157,300
2009-11-18 2009-11-16 140.000 2,900 +950 0.01% 406,000
2009-11-17 2009-11-13 138.000 1,950 +850 0.01% 269,100
2009-11-16 2009-11-12 132.000 1,100 -500 0.01% 145,200
2009-11-02 2009-10-29 122.000 1,600 -550 0.01% 195,200
2009-10-30 2009-10-28 128.000 2,150 +200 0.01% 275,200
2009-10-29 2009-10-27 130.000 1,950 +850 0.01% 253,500
2009-10-28 2009-10-23 128.000 1,100 +500 0.01% 140,800
2009-10-27 2009-10-22 122.000 600 +100 0.00% 73,200
2009-10-22 2009-10-20 110.000 500 +500 0.00% 55,000
2009-10-20 2009-10-16 102.000 0 -7,550
2009-10-19 2009-10-15 100.000 7,550 -5,000 0.04% 755,000
2009-10-13 2009-10-09 96.000 12,550 -2,450 0.07% 1,204,800
2009-10-06 2009-10-02 82.000 15,000 -250 0.08% 1,230,000
2009-10-05 2009-09-30 80.000 15,250 +11,900 0.08% 1,220,000
2009-10-02 2009-09-29 81.800 3,350 +2,500 0.02% 274,030
2009-09-30 2009-09-28 81.800 850 +349 0.00% 69,530
2009-09-29 2009-09-25 86.788 501 -100 0.00% 43,481
2009-09-28 2009-09-24 87.785 601 +250 0.00% 52,759
2009-09-15 2009-09-11 75.815 351 -1,504 0.00% 26,611
2009-09-14 2009-09-10 68.832 1,855 +502 0.01% 127,683
2009-09-11 2009-09-09 65.839 1,353 -502 0.01% 89,080
2009-09-10 2009-09-08 62.846 1,855 +502 0.01% 116,580
2009-09-02 2009-08-31 49.878 1,353 +100 0.01% 67,485
2009-08-20 2009-08-18 59.854 1,253 -2,506 0.01% 74,997
2009-08-14 2009-08-12 54.866 3,759 +1,002 0.02% 206,241
2009-08-13 2009-08-11 56.861 2,757 +501 0.01% 156,766
2009-08-12 2009-08-10 54.866 2,256 +1,003 0.01% 123,777
2009-08-07 2009-08-05 74.817 1,253 -401 0.01% 93,746
2009-08-06 2009-08-04 79.805 1,654 +401 0.01% 131,997
2009-08-04 2009-07-31 75.815 1,253 -501 0.01% 94,996
2009-07-29 2009-07-27 73.820 1,754 -1,003 0.01% 129,479
2009-07-28 2009-07-24 71.824 2,757 +1,003 0.01% 198,020
2009-07-22 2009-07-20 69.829 1,754 +250 0.01% 122,481
2009-07-21 2009-07-17 71.824 1,504 +502 0.01% 108,024
2009-07-14 2009-07-10 72.822 1,002 +1,002 0.01% 72,968
2009-07-10 2009-07-08 69.829 0 -200
2009-07-07 2009-07-03 51.873 200 -201 0.00% 10,375
2009-07-03 2009-06-30 54.866 401 +150 0.00% 22,001
2009-07-02 2009-06-29 61.849 251 +51 0.00% 15,524
2009-06-30 2009-06-26 59.854 200 +200 0.00% 11,971
2009-06-11 2009-06-09 40.482 0 -252
2009-06-10 2009-06-08 38.497 252 -202 0.00% 9,701
2009-06-09 2009-06-05 33.735 454 +252 0.00% 15,316
2009-06-08 2009-06-04 33.338 202 -151 0.00% 6,734
2009-06-05 2009-06-03 30.361 353 -403 0.00% 10,718
2009-06-02 2009-05-29 29.369 756 +252 0.00% 22,203
2009-06-01 2009-05-27 31.155 504 -151 0.00% 15,702
2009-05-26 2009-05-22 28.972 655 -101 0.00% 18,977
2009-05-25 2009-05-21 30.560 756 +756 0.00% 23,103
2009-01-22 2009-01-20 15.875 0 -655
2009-01-13 2009-01-09 15.875 655 +655 0.00% 10,398
2008-10-02 2008-09-29 18.633 0 -714
2008-06-03 2008-05-30 37.963 714 -35 0.00% 27,106
2008-05-16 2008-05-14 44.882 749 -534 0.00% 33,617
2008-03-28 2008-03-26 40.207 1,283 +267 0.01% 51,586
2008-03-19 2008-03-17 48.623 1,016 +267 0.01% 49,400
2008-02-01 2008-01-30 55.168 749 -1,069 0.00% 41,321
2008-01-28 2008-01-24 65.453 1,818 +428 0.01% 118,994
2008-01-25 2008-01-23 67.323 1,390 +641 0.01% 93,580
2008-01-18 2008-01-16 72.934 749 -1,336 0.00% 54,627
2008-01-16 2008-01-14 86.024 2,085 +1,069 0.01% 179,361
2008-01-15 2008-01-11 86.960 1,016 +267 0.01% 88,351
2008-01-08 2008-01-04 72.934 749 +674 0.00% 54,627
2007-12-20 2007-12-18 84.902 75 -674 0.00% 6,368
2007-12-17 2007-12-13 92.196 749 -320 0.00% 69,055
2007-12-13 2007-12-11 96.871 1,069 -214 0.01% 103,555
2007-12-12 2007-12-10 92.163 1,283 -42 0.01% 118,245
2007-12-11 2007-12-07 89.266 1,325 -4,308 0.01% 118,278
2007-12-10 2007-12-06 86.550 5,633 -4,971 0.03% 487,537
2007-12-07 2007-12-05 92.888 10,604 +7,180 0.05% 984,979
2007-12-06 2007-12-04 92.888 3,424 +2,099 0.02% 318,047
2007-12-05 2007-12-03 83.291 1,325 -221 0.01% 110,361
2007-11-23 2007-11-21 73.151 1,546 -332 0.01% 113,092
2007-11-07 2007-11-05 72.427 1,878 +773 0.01% 136,018
2007-10-31 2007-10-29 76.229 1,105 -220 0.01% 84,233
2007-10-25 2007-10-23 67.538 1,325 -442 0.01% 89,488
2007-10-22 2007-10-17 70.254 1,767 +221 0.01% 124,139
2007-10-18 2007-10-16 73.875 1,546 +441 0.01% 114,211
2007-10-16 2007-10-12 68.806 1,105 +332 0.01% 76,030
2007-10-08 2007-10-04 75.592 773 -3 0.00% 58,432
2007-09-27 2007-09-24 77.576 776 -554 0.00% 60,199
2007-09-12 2007-09-10 77.396 1,330 +221 0.01% 102,936
2007-09-10 2007-09-06 81.004 1,109 -443 0.01% 89,833
2007-08-31 2007-08-29 80.824 1,552 -222 0.01% 125,438
2007-08-30 2007-08-28 80.102 1,774 +444 0.01% 142,101
2007-08-27 2007-08-23 57.009 1,330 -1,109 0.01% 75,823
2007-08-24 2007-08-22 55.025 2,439 +554 0.01% 134,206
2007-08-23 2007-08-21 58.272 1,885 -2,217 0.01% 109,843
2007-08-22 2007-08-20 64.767 4,102 +1,663 0.02% 265,675
2007-08-21 2007-08-17 58.633 2,439 -665 0.01% 143,006
2007-07-19 2007-07-17 101.751 3,104 +333 0.01% 315,835
2007-07-18 2007-07-16 91.829 2,771 +221 0.01% 254,457
2007-07-17 2007-07-13 80.282 2,550 -221 0.01% 204,720
2007-07-16 2007-07-12 79.200 2,771 +221 0.01% 219,463
2007-07-13 2007-07-11 73.066 2,550 +555 0.01% 186,318
2007-07-12 2007-07-10 68.375 1,995 +886 0.01% 136,409
2007-07-09 2007-07-05 58.272 1,109 -3,658 0.01% 64,624
2007-07-06 2007-07-04 53.942 4,767 +2,217 0.02% 257,144
2007-07-04 2007-06-29 55.927 2,550 +1,663 0.01% 142,614
2007-07-03 2007-06-28 58.092 887 +333 0.00% 51,528
2007-06-27 2007-06-25 61.700 554 -3,326 0.00% 34,182
2007-06-26 2007-06-22 63.685 3,880 0.02% 247,096

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top