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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 351,500 +0 0.42% 36,908
2025-10-13 2025-10-09 0.105 351,500 +0 0.42% 36,908
2025-10-10 2025-10-08 0.105 351,500 +0 0.42% 36,908
2025-10-09 2025-10-06 0.105 351,500 +0 0.42% 36,908
2025-10-08 2025-10-03 0.105 351,500 +0 0.42% 36,908
2025-10-06 2025-10-02 0.105 351,500 +0 0.42% 36,908
2025-10-03 2025-09-30 0.105 351,500 +0 0.42% 36,908
2025-10-02 2025-09-29 0.105 351,500 +0 0.42% 36,908
2025-09-30 2025-09-26 0.105 351,500 +0 0.42% 36,908
2025-09-29 2025-09-25 0.105 351,500 +0 0.42% 36,908
2025-09-26 2025-09-24 0.105 351,500 +0 0.42% 36,908
2025-09-25 2025-09-23 0.105 351,500 +0 0.42% 36,908
2025-09-24 2025-09-22 0.105 351,500 +0 0.42% 36,908
2025-09-23 2025-09-19 0.105 351,500 +0 0.42% 36,908
2025-09-22 2025-09-18 0.105 351,500 +0 0.42% 36,908
2025-09-19 2025-09-17 0.105 351,500 +0 0.42% 36,908
2025-09-18 2025-09-16 0.105 351,500 +0 0.42% 36,908
2025-09-17 2025-09-15 0.105 351,500 +0 0.42% 36,908
2025-09-16 2025-09-12 0.105 351,500 +0 0.42% 36,908
2025-09-15 2025-09-11 0.105 351,500 +0 0.42% 36,908
2025-09-12 2025-09-10 0.105 351,500 +0 0.42% 36,908
2025-09-11 2025-09-09 0.105 351,500 +0 0.42% 36,908
2025-09-10 2025-09-08 0.105 351,500 +0 0.42% 36,908
2025-09-09 2025-09-05 0.105 351,500 +0 0.42% 36,908
2025-09-08 2025-09-04 0.105 351,500 +0 0.42% 36,908
2025-09-05 2025-09-03 0.105 351,500 +0 0.42% 36,908
2025-09-04 2025-09-02 0.105 351,500 +0 0.42% 36,908
2025-09-03 2025-09-01 0.105 351,500 +0 0.42% 36,908
2025-09-02 2025-08-29 0.105 351,500 +0 0.42% 36,908
2025-09-01 2025-08-28 0.105 351,500 +0 0.42% 36,908
2025-08-29 2025-08-27 0.105 351,500 +0 0.42% 36,908
2025-08-28 2025-08-26 0.105 351,500 +0 0.42% 36,908
2025-08-27 2025-08-25 0.105 351,500 +0 0.42% 36,908
2025-08-26 2025-08-22 0.105 351,500 +0 0.42% 36,908
2025-08-25 2025-08-21 0.105 351,500 +0 0.42% 36,908
2025-08-22 2025-08-20 0.105 351,500 +0 0.42% 36,908
2025-08-21 2025-08-19 0.105 351,500 +0 0.42% 36,908
2025-08-20 2025-08-18 0.105 351,500 +0 0.42% 36,908
2025-08-19 2025-08-15 0.105 351,500 +0 0.42% 36,908
2025-08-18 2025-08-14 0.105 351,500 +0 0.42% 36,908
2025-08-15 2025-08-13 0.105 351,500 +0 0.42% 36,908
2025-08-14 2025-08-12 0.105 351,500 +0 0.42% 36,908
2025-08-13 2025-08-11 0.105 351,500 +0 0.42% 36,908
2025-08-12 2025-08-08 0.105 351,500 +0 0.42% 36,908
2025-08-11 2025-08-07 0.105 351,500 +0 0.42% 36,908
2025-08-08 2025-08-06 0.105 351,500 +0 0.42% 36,908
2025-08-07 2025-08-05 0.105 351,500 +0 0.42% 36,908
2025-08-06 2025-08-04 0.105 351,500 +0 0.42% 36,908
2025-08-05 2025-08-01 0.105 351,500 +0 0.42% 36,908
2025-08-04 2025-07-31 0.105 351,500 +0 0.42% 36,908
2025-08-01 2025-07-30 0.105 351,500 +0 0.42% 36,908
2025-07-31 2025-07-29 0.105 351,500 +0 0.42% 36,908
2025-07-30 2025-07-28 0.105 351,500 +0 0.42% 36,908
2025-07-29 2025-07-25 0.105 351,500 +0 0.42% 36,908
2025-07-28 2025-07-24 0.105 351,500 +0 0.42% 36,908
2025-07-25 2025-07-23 0.105 351,500 +0 0.42% 36,908
2025-07-24 2025-07-22 0.105 351,500 +0 0.42% 36,908
2025-07-23 2025-07-21 0.105 351,500 +0 0.42% 36,908
2025-07-22 2025-07-18 0.105 351,500 +0 0.42% 36,908
2025-07-21 2025-07-17 0.105 351,500 +0 0.42% 36,908
2025-07-18 2025-07-16 0.105 351,500 +0 0.42% 36,908
2025-07-17 2025-07-15 0.105 351,500 +0 0.42% 36,908
2025-07-16 2025-07-14 0.105 351,500 +0 0.42% 36,908
2025-07-15 2025-07-11 0.105 351,500 +0 0.42% 36,908
2025-07-14 2025-07-10 0.105 351,500 +0 0.42% 36,908
2025-07-11 2025-07-09 0.105 351,500 +0 0.42% 36,908
2025-07-10 2025-07-08 0.105 351,500 +0 0.42% 36,908
2025-07-09 2025-07-07 0.105 351,500 +0 0.42% 36,908
2025-07-08 2025-07-04 0.105 351,500 +0 0.42% 36,908
2025-07-07 2025-07-03 0.105 351,500 +0 0.42% 36,908
2025-07-04 2025-07-02 0.105 351,500 +0 0.42% 36,908
2025-07-03 2025-06-30 0.105 351,500 +0 0.42% 36,908
2025-07-02 2025-06-27 0.105 351,500 +0 0.42% 36,908
2025-06-30 2025-06-26 0.105 351,500 +0 0.42% 36,908
2025-06-27 2025-06-25 0.105 351,500 +0 0.42% 36,908
2025-06-26 2025-06-24 0.105 351,500 +0 0.42% 36,908
2025-06-25 2025-06-23 0.105 351,500 +0 0.42% 36,908
2025-06-24 2025-06-20 0.105 351,500 +0 0.42% 36,908
2025-06-23 2025-06-19 0.105 351,500 +0 0.42% 36,908
2025-06-20 2025-06-18 0.105 351,500 +0 0.42% 36,908
2025-06-19 2025-06-17 0.105 351,500 +0 0.42% 36,908
2025-06-18 2025-06-16 0.105 351,500 +0 0.42% 36,908
2025-06-17 2025-06-13 0.105 351,500 +0 0.42% 36,908
2025-06-16 2025-06-12 0.105 351,500 +0 0.42% 36,908
2025-06-13 2025-06-11 0.105 351,500 +0 0.42% 36,908
2025-06-12 2025-06-10 0.105 351,500 +0 0.42% 36,908
2025-06-11 2025-06-09 0.105 351,500 +0 0.42% 36,908
2025-06-10 2025-06-06 0.105 351,500 +0 0.42% 36,908
2025-06-09 2025-06-05 0.105 351,500 +0 0.42% 36,908
2025-06-06 2025-06-04 0.105 351,500 +0 0.42% 36,908
2025-06-05 2025-06-03 0.105 351,500 +0 0.42% 36,908
2025-06-04 2025-06-02 0.105 351,500 +0 0.42% 36,908
2025-06-03 2025-05-30 0.105 351,500 +0 0.42% 36,908
2025-06-02 2025-05-29 0.105 351,500 +0 0.42% 36,908
2025-05-30 2025-05-28 0.105 351,500 +0 0.42% 36,908
2025-05-29 2025-05-27 0.105 351,500 +0 0.42% 36,908
2025-05-28 2025-05-26 0.105 351,500 +0 0.42% 36,908
2025-05-27 2025-05-23 0.105 351,500 +0 0.42% 36,908
2025-05-26 2025-05-22 0.105 351,500 +0 0.42% 36,908
2025-05-23 2025-05-21 0.105 351,500 +0 0.42% 36,908
2025-05-22 2025-05-20 0.105 351,500 +0 0.42% 36,908
2025-05-21 2025-05-19 0.105 351,500 +0 0.42% 36,908
2025-05-20 2025-05-16 0.105 351,500 +0 0.42% 36,908
2025-05-19 2025-05-15 0.105 351,500 +0 0.42% 36,908
2025-05-16 2025-05-14 0.105 351,500 +0 0.42% 36,908
2025-05-15 2025-05-13 0.105 351,500 +0 0.42% 36,908
2025-05-14 2025-05-12 0.105 351,500 +0 0.42% 36,908
2025-05-13 2025-05-09 0.105 351,500 +0 0.42% 36,908
2025-05-12 2025-05-08 0.105 351,500 +0 0.42% 36,908
2025-05-09 2025-05-07 0.105 351,500 +0 0.42% 36,908
2025-05-08 2025-05-06 0.105 351,500 +0 0.42% 36,908
2025-05-07 2025-05-02 0.105 351,500 +0 0.42% 36,908
2025-05-06 2025-04-30 0.105 351,500 +0 0.42% 36,908
2025-05-02 2025-04-29 0.105 351,500 +0 0.42% 36,908
2025-04-30 2025-04-28 0.105 351,500 +0 0.42% 36,908
2025-04-29 2025-04-25 0.105 351,500 +0 0.42% 36,908
2025-04-28 2025-04-24 0.105 351,500 +0 0.42% 36,908
2025-04-25 2025-04-23 0.105 351,500 +0 0.42% 36,908
2025-04-24 2025-04-22 0.105 351,500 +0 0.42% 36,908
2025-04-23 2025-04-17 0.105 351,500 +0 0.42% 36,908
2025-04-22 2025-04-16 0.105 351,500 +0 0.42% 36,908
2025-04-17 2025-04-15 0.105 351,500 +0 0.42% 36,908
2025-04-16 2025-04-14 0.105 351,500 +0 0.42% 36,908
2025-04-15 2025-04-11 0.105 351,500 +0 0.42% 36,908
2025-04-14 2025-04-10 0.105 351,500 +0 0.42% 36,908
2025-04-11 2025-04-09 0.105 351,500 +0 0.42% 36,908
2025-04-10 2025-04-08 0.105 351,500 +0 0.42% 36,908
2025-04-09 2025-04-07 0.105 351,500 +0 0.42% 36,908
2025-04-08 2025-04-03 0.105 351,500 +0 0.42% 36,908
2025-04-07 2025-04-02 0.105 351,500 +0 0.42% 36,908
2025-04-03 2025-04-01 0.105 351,500 +0 0.42% 36,908
2025-04-02 2025-03-31 0.105 351,500 +0 0.42% 36,908
2025-04-01 2025-03-28 0.105 351,500 +0 0.42% 36,908
2025-03-31 2025-03-27 0.105 351,500 +0 0.42% 36,908
2025-03-28 2025-03-26 0.105 351,500 +0 0.42% 36,908
2025-03-27 2025-03-25 0.105 351,500 +0 0.42% 36,908
2025-03-26 2025-03-24 0.105 351,500 +0 0.42% 36,908
2025-03-25 2025-03-21 0.105 351,500 +0 0.42% 36,908
2025-03-24 2025-03-20 0.105 351,500 +0 0.42% 36,908
2025-03-21 2025-03-19 0.105 351,500 +0 0.42% 36,908
2025-03-20 2025-03-18 0.105 351,500 +0 0.42% 36,908
2025-03-19 2025-03-17 0.105 351,500 +0 0.42% 36,908
2025-03-18 2025-03-14 0.105 351,500 +0 0.42% 36,908
2025-03-17 2025-03-13 0.105 351,500 +0 0.42% 36,908
2025-03-14 2025-03-12 0.105 351,500 +0 0.42% 36,908
2025-03-13 2025-03-11 0.105 351,500 +0 0.42% 36,908
2025-03-12 2025-03-10 0.105 351,500 +0 0.42% 36,908
2025-03-11 2025-03-07 0.105 351,500 +0 0.42% 36,908
2025-03-10 2025-03-06 0.105 351,500 +0 0.42% 36,908
2025-03-07 2025-03-05 0.105 351,500 +0 0.42% 36,908
2025-03-06 2025-03-04 0.105 351,500 +0 0.42% 36,908
2025-03-05 2025-03-03 0.105 351,500 +0 0.42% 36,908
2025-03-04 2025-02-28 0.105 351,500 +0 0.42% 36,908
2025-03-03 2025-02-27 0.105 351,500 +0 0.42% 36,908
2025-02-28 2025-02-26 0.105 351,500 +0 0.42% 36,908
2025-02-27 2025-02-25 0.105 351,500 +0 0.42% 36,908
2025-02-26 2025-02-24 0.105 351,500 +0 0.42% 36,908
2025-02-25 2025-02-21 0.105 351,500 +0 0.42% 36,908
2025-02-24 2025-02-20 0.105 351,500 +0 0.42% 36,908
2025-02-21 2025-02-19 0.105 351,500 +0 0.42% 36,908
2025-02-20 2025-02-18 0.105 351,500 +0 0.42% 36,908
2025-02-19 2025-02-17 0.105 351,500 +0 0.42% 36,908
2025-02-18 2025-02-14 0.105 351,500 +0 0.42% 36,908
2025-02-17 2025-02-13 0.105 351,500 +0 0.42% 36,908
2025-02-14 2025-02-12 0.105 351,500 +0 0.42% 36,908
2025-02-13 2025-02-11 0.105 351,500 +0 0.42% 36,908
2025-02-12 2025-02-10 0.105 351,500 +0 0.42% 36,908
2025-02-11 2025-02-07 0.105 351,500 +0 0.42% 36,908
2025-02-10 2025-02-06 0.105 351,500 +0 0.42% 36,908
2025-02-07 2025-02-05 0.105 351,500 +0 0.42% 36,908
2025-02-06 2025-02-04 0.105 351,500 +0 0.42% 36,908
2025-02-05 2025-02-03 0.105 351,500 +0 0.42% 36,908
2025-02-04 2025-01-28 0.105 351,500 +0 0.42% 36,908
2025-02-03 2025-01-24 0.105 351,500 +0 0.42% 36,908
2025-01-27 2025-01-23 0.105 351,500 +0 0.42% 36,908
2025-01-24 2025-01-22 0.105 351,500 +0 0.42% 36,908
2025-01-23 2025-01-21 0.105 351,500 +0 0.42% 36,908
2025-01-22 2025-01-20 0.105 351,500 +0 0.42% 36,908
2025-01-21 2025-01-17 0.105 351,500 +0 0.42% 36,908
2025-01-20 2025-01-16 0.105 351,500 +0 0.42% 36,908
2025-01-17 2025-01-15 0.105 351,500 +0 0.42% 36,908
2025-01-16 2025-01-14 0.105 351,500 +0 0.42% 36,908
2025-01-15 2025-01-13 0.105 351,500 +0 0.42% 36,908
2025-01-14 2025-01-10 0.105 351,500 +0 0.42% 36,908
2025-01-13 2025-01-09 0.105 351,500 +0 0.42% 36,908
2025-01-10 2025-01-08 0.105 351,500 +0 0.42% 36,908
2025-01-09 2025-01-07 0.105 351,500 +0 0.42% 36,908
2025-01-08 2025-01-06 0.105 351,500 +0 0.42% 36,908
2025-01-07 2025-01-03 0.105 351,500 +0 0.42% 36,908
2025-01-06 2025-01-02 0.105 351,500 +0 0.42% 36,908
2025-01-03 2024-12-31 0.105 351,500 +0 0.42% 36,908
2025-01-02 2024-12-27 0.105 351,500 +0 0.42% 36,908
2024-12-30 2024-12-24 0.105 351,500 +0 0.42% 36,908
2024-12-27 2024-12-20 0.105 351,500 +0 0.42% 36,908
2024-12-23 2024-12-19 0.105 351,500 +0 0.42% 36,908
2024-12-20 2024-12-18 0.105 351,500 +0 0.42% 36,908
2024-12-19 2024-12-17 0.105 351,500 +0 0.42% 36,908
2024-12-18 2024-12-16 0.105 351,500 +0 0.42% 36,908
2024-12-17 2024-12-13 0.105 351,500 +0 0.42% 36,908
2024-12-16 2024-12-12 0.105 351,500 +0 0.42% 36,908
2024-12-13 2024-12-11 0.105 351,500 +0 0.42% 36,908
2024-12-12 2024-12-10 0.105 351,500 +0 0.42% 36,908
2024-12-11 2024-12-09 0.105 351,500 +0 0.42% 36,908
2024-12-10 2024-12-06 0.105 351,500 +0 0.42% 36,908
2024-12-09 2024-12-05 0.105 351,500 +0 0.42% 36,908
2024-12-06 2024-12-04 0.105 351,500 +0 0.42% 36,908
2024-12-05 2024-12-03 0.105 351,500 +0 0.42% 36,908
2024-12-04 2024-12-02 0.105 351,500 +0 0.42% 36,908
2024-12-03 2024-11-29 0.105 351,500 +0 0.42% 36,908
2024-12-02 2024-11-28 0.105 351,500 +0 0.42% 36,908
2024-11-29 2024-11-27 0.105 351,500 +0 0.42% 36,908
2024-11-28 2024-11-26 0.105 351,500 +0 0.42% 36,908
2024-11-27 2024-11-25 0.105 351,500 +0 0.42% 36,908
2024-11-26 2024-11-22 0.105 351,500 +0 0.42% 36,908
2024-11-25 2024-11-21 0.105 351,500 +0 0.42% 36,908
2024-11-22 2024-11-20 0.105 351,500 +0 0.42% 36,908
2024-11-21 2024-11-19 0.105 351,500 +0 0.42% 36,908
2024-11-20 2024-11-18 0.105 351,500 +0 0.42% 36,908
2024-11-19 2024-11-15 0.105 351,500 +0 0.42% 36,908
2024-11-18 2024-11-14 0.105 351,500 +0 0.42% 36,908
2024-11-15 2024-11-13 0.105 351,500 +0 0.42% 36,908
2024-11-14 2024-11-12 0.105 351,500 +0 0.42% 36,908
2024-11-13 2024-11-11 0.105 351,500 +0 0.42% 36,908
2024-11-12 2024-11-08 0.105 351,500 +0 0.42% 36,908
2024-11-11 2024-11-07 0.105 351,500 +0 0.42% 36,908
2024-11-08 2024-11-06 0.105 351,500 +0 0.42% 36,908
2024-11-07 2024-11-05 0.105 351,500 +0 0.42% 36,908
2024-11-06 2024-11-04 0.105 351,500 +0 0.42% 36,908
2024-11-05 2024-11-01 0.105 351,500 +0 0.42% 36,908
2024-11-04 2024-10-31 0.105 351,500 +0 0.42% 36,908
2024-11-01 2024-10-30 0.105 351,500 +0 0.42% 36,908
2024-10-31 2024-10-29 0.105 351,500 +0 0.42% 36,908
2024-10-30 2024-10-28 0.105 351,500 +0 0.42% 36,908
2024-10-29 2024-10-25 0.105 351,500 +0 0.42% 36,908
2024-10-28 2024-10-24 0.105 351,500 +0 0.42% 36,908
2024-10-25 2024-10-23 0.105 351,500 +0 0.42% 36,908
2024-10-24 2024-10-22 0.105 351,500 +0 0.42% 36,908
2024-10-23 2024-10-21 0.105 351,500 +0 0.42% 36,908
2024-10-22 2024-10-18 0.105 351,500 +0 0.42% 36,908
2024-10-21 2024-10-17 0.105 351,500 +0 0.42% 36,908
2024-10-18 2024-10-16 0.105 351,500 +0 0.42% 36,908
2024-10-17 2024-10-15 0.105 351,500 +0 0.42% 36,908
2024-10-16 2024-10-14 0.105 351,500 +0 0.42% 36,908
2024-10-15 2024-10-10 0.105 351,500 +0 0.42% 36,908
2024-10-14 2024-10-09 0.105 351,500 +0 0.42% 36,908
2024-10-10 2024-10-08 0.105 351,500 +0 0.42% 36,908
2024-10-09 2024-10-07 0.105 351,500 +0 0.42% 36,908
2024-10-08 2024-10-04 0.105 351,500 +0 0.42% 36,908
2024-10-07 2024-10-03 0.105 351,500 +0 0.42% 36,908
2024-10-04 2024-10-02 0.105 351,500 +0 0.42% 36,908
2024-10-03 2024-09-30 0.105 351,500 +0 0.42% 36,908
2024-10-02 2024-09-27 0.105 351,500 +0 0.42% 36,908
2024-09-30 2024-09-26 0.105 351,500 +0 0.42% 36,908
2024-09-27 2024-09-25 0.105 351,500 +0 0.42% 36,908
2024-09-26 2024-09-24 0.105 351,500 +0 0.42% 36,908
2024-09-25 2024-09-23 0.105 351,500 +0 0.42% 36,908
2024-09-24 2024-09-20 0.105 351,500 +0 0.42% 36,908
2024-09-23 2024-09-19 0.105 351,500 +0 0.42% 36,908
2024-09-20 2024-09-17 0.105 351,500 +0 0.42% 36,908
2024-09-19 2024-09-16 0.105 351,500 +0 0.42% 36,908
2024-09-17 2024-09-13 0.105 351,500 +0 0.42% 36,908
2024-09-16 2024-09-12 0.105 351,500 -500 0.42% 36,908
2024-06-24 2024-06-20 0.105 352,000 -98,000 0.42% 36,960
2024-04-25 2024-04-23 0.121 450,000 +10,000 0.54% 54,450
2024-03-19 2024-03-15 0.128 440,000 -500 0.52% 56,320
2024-03-12 2024-03-08 0.122 440,500 -500 0.52% 53,741
2023-09-13 2023-09-11 0.168 441,000 -3,500 0.52% 74,088
2023-05-08 2023-05-04 0.140 444,500 -250 0.53% 62,230
2023-05-02 2023-04-27 0.140 444,750 -1,750 0.53% 62,265
2022-11-07 2022-11-03 0.180 446,500 -5,000 0.53% 80,370
2022-10-05 2022-09-30 0.230 451,500 +1,000 0.54% 103,845
2022-08-29 2022-08-25 0.180 450,500 +5,000 0.54% 81,090
2022-07-27 2022-07-25 0.230 445,500 -1,000 0.53% 102,465
2022-07-21 2022-07-19 0.240 446,500 +1,500 0.53% 107,160
2022-07-18 2022-07-14 0.250 445,000 +7,000 0.53% 111,250
2022-06-30 2022-06-28 0.260 438,000 -1,000 0.52% 113,880
2022-06-20 2022-06-16 0.240 439,000 -4,000 0.52% 105,360
2022-05-06 2022-05-04 0.300 443,000 +4,000 0.53% 132,900
2022-04-25 2022-04-21 0.280 439,000 -48,000 0.52% 122,920
2022-04-19 2022-04-13 0.260 487,000 -4,000 0.58% 126,620
2022-04-11 2022-04-07 0.280 491,000 +17,000 0.58% 137,480
2022-01-14 2022-01-12 0.380 474,000 -1,000 0.56% 180,120
2021-12-07 2021-12-03 0.410 475,000 +11,000 0.57% 194,750
2021-12-01 2021-11-29 0.430 464,000 +10,000 0.55% 199,520
2021-11-26 2021-11-24 0.420 454,000 -4,000 0.54% 190,680
2021-11-18 2021-11-16 0.460 458,000 +4,000 0.55% 210,680
2021-11-17 2021-11-15 0.420 454,000 -6,000 0.54% 190,680
2021-11-05 2021-11-03 0.500 460,000 +4,000 0.55% 230,000
2021-10-26 2021-10-22 0.420 456,000 +3,000 0.54% 191,520
2021-10-12 2021-10-08 0.420 453,000 -7,000 0.54% 190,260
2021-09-30 2021-09-28 0.470 460,000 +7,000 0.55% 216,200
2021-09-20 2021-09-16 0.450 453,000 -500 0.54% 203,850
2021-08-16 2021-08-12 0.440 453,500 -8,000 0.54% 199,540
2021-07-26 2021-07-22 0.540 461,500 -1,000 0.55% 249,210
2021-07-19 2021-07-15 0.590 462,500 +3,000 0.55% 272,875
2021-07-16 2021-07-14 0.550 459,500 +4,000 0.55% 252,725
2021-07-15 2021-07-13 0.480 455,500 -500 0.54% 218,640
2021-07-05 2021-06-30 0.490 456,000 -1,250 0.54% 223,440
2021-06-25 2021-06-23 0.510 457,250 -4,000 0.54% 233,197
2021-06-15 2021-06-10 0.520 461,250 +7,000 0.55% 239,850
2021-06-10 2021-06-08 0.520 454,250 +15,000 0.54% 236,210
2021-06-09 2021-06-07 0.500 439,250 +1,000 0.52% 219,625
2021-06-08 2021-06-04 0.490 438,250 +26,000 0.52% 214,742
2021-06-07 2021-06-03 0.510 412,250 -20,000 0.49% 210,247
2021-06-01 2021-05-28 0.590 432,250 +9,000 0.51% 255,027
2021-05-31 2021-05-27 0.560 423,250 +1,000 0.50% 237,020
2021-05-28 2021-05-26 0.550 422,250 +19,000 0.50% 232,237
2021-05-25 2021-05-21 0.550 403,250 +4,000 0.48% 221,787
2021-05-14 2021-05-12 0.560 399,250 -5,050 0.48% 223,580
2021-05-13 2021-05-11 0.590 404,300 +1,000 0.48% 238,537
2021-05-12 2021-05-10 0.530 403,300 -32,000 0.48% 213,749
2021-05-04 2021-04-30 0.670 435,300 +30,000 0.52% 291,651
2021-04-28 2021-04-26 0.620 405,300 +3,000 0.48% 251,286
2021-03-31 2021-03-29 0.420 402,300 +4,000 0.48% 168,966
2021-03-09 2021-03-05 0.600 398,300 -13,000 0.47% 238,980
2021-03-08 2021-03-04 0.550 411,300 -10,000 0.49% 226,215
2021-03-02 2021-02-26 0.540 421,300 +13,000 0.50% 227,502
2021-03-01 2021-02-25 0.580 408,300 -13,000 0.49% 236,814
2021-02-18 2021-02-16 0.490 421,300 -200 0.50% 206,437
2021-02-17 2021-02-11 0.490 421,500 +3,000 0.50% 206,535
2021-02-02 2021-01-29 0.410 418,500 -1,200 0.50% 171,585
2021-01-14 2021-01-12 0.430 419,700 -5,000 0.50% 180,471
2021-01-06 2021-01-04 0.450 424,700 -6,000 0.51% 191,115
2020-12-14 2020-12-10 0.560 430,700 -43,000 0.51% 241,192
2020-12-10 2020-12-08 0.480 473,700 +43,000 0.56% 227,376
2020-12-09 2020-12-07 0.450 430,700 +4,000 0.51% 193,815
2020-11-30 2020-11-26 0.440 426,700 +3,000 0.51% 187,748
2020-11-23 2020-11-19 0.460 423,700 -750 0.50% 194,902
2020-11-18 2020-11-16 0.430 424,450 -4,000 0.51% 182,513
2020-11-16 2020-11-12 0.500 428,450 +4,000 0.51% 214,225
2020-11-12 2020-11-10 0.420 424,450 +6,000 0.51% 178,269
2020-11-05 2020-11-03 0.430 418,450 -3,000 0.50% 179,933
2020-11-02 2020-10-29 0.440 421,450 -5,000 0.50% 185,438
2020-10-27 2020-10-22 0.450 426,450 +4,000 0.51% 191,902
2020-09-23 2020-09-21 0.400 422,450 -1,000 0.50% 168,980
2020-07-28 2020-07-24 0.490 423,450 +1,000 0.50% 207,490
2020-07-24 2020-07-22 0.550 422,450 +2,000 0.50% 232,347
2020-07-21 2020-07-17 0.550 420,450 -7,000 0.50% 231,247
2020-07-16 2020-07-14 0.570 427,450 +43,000 0.51% 243,646
2020-07-07 2020-07-03 0.460 384,450 -5,000 0.46% 176,847
2020-07-06 2020-07-02 0.550 389,450 +5,000 0.46% 214,197
2020-07-03 2020-06-30 0.400 384,450 +5,000 0.46% 153,780
2020-06-12 2020-06-10 0.460 379,450 +4,000 0.45% 174,547
2020-04-02 2020-03-31 0.330 375,450 +1,000 0.45% 123,898
2020-03-27 2020-03-25 0.360 374,450 -10,000 0.45% 134,802
2020-02-25 2020-02-21 0.600 384,450 +10,000 0.46% 230,670
2020-01-10 2020-01-08 0.530 374,450 -45,000 0.45% 198,458
2019-12-19 2019-12-17 0.570 419,450 -2,500 0.50% 239,086
2019-11-21 2019-11-19 0.590 421,950 -8,000 0.50% 248,950
2019-10-21 2019-10-17 0.630 429,950 +6,000 0.51% 270,868
2019-10-10 2019-10-08 0.660 423,950 -10,000 0.50% 279,807
2019-10-04 2019-10-02 0.740 433,950 -1,500 0.52% 321,123
2019-10-02 2019-09-27 0.800 435,450 +12,000 0.52% 348,360
2019-07-11 2019-07-09 0.980 423,450 -6,000 0.50% 414,981
2019-07-08 2019-07-04 1.030 429,450 -750 0.51% 442,333
2019-06-28 2019-06-26 1.160 430,200 +6,000 0.51% 499,032
2019-06-21 2019-06-19 1.050 424,200 -2,500 0.50% 445,410
2019-06-10 2019-06-05 1.070 426,700 -20,000 0.51% 456,569
2019-05-27 2019-05-23 1.500 446,700 +18,000 0.53% 670,050
2019-04-26 2019-04-24 2.400 428,700 +1,000 0.51% 1,028,880
2019-04-08 2019-04-03 3.600 427,700 -500 0.51% 1,539,720
2019-04-04 2019-04-02 3.600 428,200 -500 0.51% 1,541,520
2019-04-02 2019-03-29 3.800 428,700 -10,500 0.51% 1,629,060
2019-03-26 2019-03-22 3.600 439,200 +6,450 0.52% 1,581,120
2019-03-25 2019-03-21 3.400 432,750 +4,000 0.52% 1,471,350
2019-03-21 2019-03-19 4.600 428,750 -500 0.51% 1,972,250
2019-03-20 2019-03-18 4.600 429,250 -5,500 0.51% 1,974,550
2019-03-14 2019-03-12 5.200 434,750 -2,500 0.52% 2,260,700
2019-03-13 2019-03-11 5.600 437,250 +1,000 0.52% 2,448,600
2019-03-12 2019-03-08 5.400 436,250 -500 0.52% 2,355,750
2019-03-11 2019-03-07 6.200 436,750 -2,300 0.52% 2,707,850
2019-03-08 2019-03-06 3.400 439,050 -9,000 0.52% 1,492,770
2019-02-28 2019-02-26 2.800 448,050 -4,000 0.53% 1,254,540
2019-02-22 2019-02-20 2.400 452,050 +4,000 0.54% 1,084,920
2019-02-18 2019-02-14 2.600 448,050 -2,800 0.53% 1,164,930
2019-02-01 2019-01-30 2.400 450,850 +2,500 0.54% 1,082,040
2019-01-14 2019-01-10 2.600 448,350 +5,000 0.53% 1,165,710
2018-12-20 2018-12-18 2.600 443,350 -3,000 0.64% 1,152,710
2018-12-10 2018-12-06 2.600 446,350 +3,000 0.64% 1,160,510
2018-11-19 2018-11-15 2.400 443,350 -1,500 0.64% 1,064,040
2018-10-30 2018-10-26 2.400 444,850 +700 0.64% 1,067,640
2018-10-09 2018-10-05 2.600 444,150 -2,000 0.64% 1,154,790
2018-09-18 2018-09-14 3.000 446,150 +2,500 0.64% 1,338,450
2018-09-06 2018-09-04 2.800 443,650 +2,000 0.64% 1,242,220
2018-08-09 2018-08-07 2.800 441,650 +5,000 0.64% 1,236,620
2018-05-21 2018-05-17 3.800 436,650 +1,700 0.63% 1,659,270
2018-04-20 2018-04-18 4.200 434,950 -2,150 0.63% 1,826,790
2018-04-18 2018-04-16 4.200 437,100 +1,500 0.63% 1,835,820
2018-04-13 2018-04-11 4.000 435,600 -6,350 0.63% 1,742,400
2018-04-12 2018-04-10 4.000 441,950 -1,750 0.64% 1,767,800
2018-04-09 2018-04-04 4.000 443,700 +1,000 0.64% 1,774,800
2018-03-21 2018-03-19 4.200 442,700 +7,000 0.64% 1,859,340
2018-03-19 2018-03-15 4.000 435,700 -2,000 0.63% 1,742,800
2018-03-14 2018-03-12 4.400 437,700 +4,150 0.63% 1,925,880
2018-03-13 2018-03-09 4.600 433,550 +2,500 0.62% 1,994,330
2018-03-05 2018-03-01 4.000 431,050 +5,000 0.62% 1,724,200
2018-02-13 2018-02-09 3.600 426,050 +4,500 0.61% 1,533,780
2018-02-05 2018-02-01 4.400 421,550 +4,500 0.61% 1,854,820
2018-01-30 2018-01-26 4.400 417,050 -14,550 0.60% 1,835,020
2018-01-22 2018-01-18 4.400 431,600 +2,500 0.62% 1,899,040
2018-01-19 2018-01-17 4.400 429,100 -3,000 0.62% 1,888,040
2018-01-12 2018-01-10 4.600 432,100 -3,500 0.62% 1,987,660
2018-01-11 2018-01-09 4.600 435,600 +5,000 0.63% 2,003,760
2018-01-09 2018-01-05 4.800 430,600 -4,500 0.62% 2,066,880
2017-12-28 2017-12-22 4.600 435,100 +500 0.63% 2,001,460
2017-12-13 2017-12-11 4.800 434,600 +2,500 0.63% 2,086,080
2017-12-11 2017-12-07 4.400 432,100 +5,250 0.62% 1,901,240
2017-12-08 2017-12-06 5.000 426,850 -7,300 0.61% 2,134,250
2017-11-28 2017-11-24 5.000 434,150 +5,000 0.63% 2,170,750
2017-11-27 2017-11-23 4.600 429,150 +6,100 0.62% 1,974,090
2017-11-23 2017-11-21 5.200 423,050 +350 0.61% 2,199,860
2017-11-22 2017-11-20 5.200 422,700 +2,500 0.61% 2,198,040
2017-11-21 2017-11-17 5.400 420,200 -300 0.61% 2,269,080
2017-11-20 2017-11-16 5.600 420,500 +5,000 0.61% 2,354,800
2017-11-17 2017-11-15 5.800 415,500 +10,000 0.60% 2,409,900
2017-11-15 2017-11-13 5.600 405,500 -7,900 0.58% 2,270,800
2017-11-10 2017-11-08 5.800 413,400 +5,200 0.60% 2,397,720
2017-11-09 2017-11-07 6.000 408,200 +10,050 0.59% 2,449,200
2017-11-07 2017-11-03 6.200 398,150 -6,100 0.57% 2,468,530
2017-11-06 2017-11-02 6.000 404,250 +6,100 0.58% 2,425,500
2017-11-02 2017-10-31 6.000 398,150 -10,000 0.57% 2,388,900
2017-10-31 2017-10-27 6.000 408,150 +10,000 0.59% 2,448,900
2017-10-16 2017-10-12 5.600 398,150 -1,500 0.57% 2,229,640
2017-10-04 2017-09-29 6.000 399,650 +1,500 0.58% 2,397,900
2017-09-28 2017-09-26 6.000 398,150 -500 0.57% 2,388,900
2017-09-27 2017-09-25 6.400 398,650 +4,000 0.57% 2,551,360
2017-09-26 2017-09-22 6.000 394,650 +1,000 0.57% 2,367,900
2017-09-25 2017-09-21 5.200 393,650 -250 0.57% 2,046,980
2017-09-22 2017-09-20 5.200 393,900 -500 0.57% 2,048,280
2017-09-15 2017-09-13 5.800 394,400 -8,300 0.57% 2,287,520
2017-09-12 2017-09-08 4.800 402,700 -200 0.58% 1,932,960
2017-09-07 2017-09-05 4.800 402,900 -12,700 0.58% 1,933,920
2017-09-06 2017-09-04 4.000 415,600 +500 0.60% 1,662,400
2017-09-05 2017-09-01 4.000 415,100 +5,000 0.60% 1,660,400
2017-09-01 2017-08-30 3.600 410,100 -450 0.59% 1,476,360
2017-08-30 2017-08-28 3.600 410,550 +5,000 0.59% 1,477,980
2017-08-29 2017-08-25 3.800 405,550 -1,000 0.58% 1,541,090
2017-08-25 2017-08-22 3.800 406,550 -3,500 0.59% 1,544,890
2017-08-24 2017-08-21 4.000 410,050 +3,700 0.59% 1,640,200
2017-08-09 2017-08-07 4.200 406,350 +6,000 0.59% 1,706,670
2017-08-07 2017-08-03 4.600 400,350 +5,000 0.58% 1,841,610
2017-08-03 2017-08-01 5.000 395,350 +1,800 0.57% 1,976,750
2017-08-02 2017-07-31 5.000 393,550 +2,000 0.57% 1,967,750
2017-07-18 2017-07-14 5.400 391,550 +5,800 0.56% 2,114,370
2017-07-12 2017-07-10 5.600 385,750 -15,350 0.56% 2,160,200
2017-07-06 2017-07-04 5.800 401,100 +6,600 0.58% 2,326,380
2017-06-30 2017-06-28 6.000 394,500 +2,550 0.57% 2,367,000
2017-06-29 2017-06-27 6.400 391,950 -4,000 0.56% 2,508,480
2017-06-16 2017-06-14 6.600 395,950 -2,300 0.57% 2,613,270
2017-06-05 2017-06-01 7.000 398,250 -12,650 0.57% 2,787,750
2017-05-04 2017-04-28 7.200 410,900 -1,000 0.59% 2,958,480
2017-04-25 2017-04-21 7.600 411,900 -18,250 0.59% 3,130,440
2017-03-27 2017-03-23 8.400 430,150 -1,500 0.62% 3,613,260
2017-03-14 2017-03-10 8.600 431,650 -4,000 0.62% 3,712,190
2017-03-13 2017-03-09 8.400 435,650 -29,000 0.63% 3,659,460
2017-03-10 2017-03-08 8.000 464,650 -1,500 0.67% 3,717,200
2017-02-22 2017-02-20 8.400 466,150 -5,000 0.67% 3,915,660
2017-02-16 2017-02-14 8.000 471,150 -5,550 0.68% 3,769,200
2017-02-13 2017-02-09 7.600 476,700 +10,000 0.69% 3,622,920
2017-02-10 2017-02-08 7.600 466,700 +550 0.67% 3,546,920
2017-01-11 2017-01-09 7.800 466,150 -9,350 0.67% 3,635,970
2017-01-05 2017-01-03 7.800 475,500 -5,100 0.68% 3,708,900
2016-12-21 2016-12-19 7.400 480,600 -20,000 0.69% 3,556,440
2016-12-20 2016-12-16 7.600 500,600 +10,000 0.72% 3,804,560
2016-12-19 2016-12-15 7.800 490,600 -10,000 0.71% 3,826,680
2016-12-16 2016-12-14 7.600 500,600 +10,000 0.72% 3,804,560
2016-12-01 2016-11-29 8.600 490,600 -5,000 0.71% 4,219,160
2016-11-25 2016-11-23 7.800 495,600 -1,500 0.71% 3,865,680
2016-11-11 2016-11-09 7.600 497,100 -5,400 0.72% 3,777,960
2016-11-01 2016-10-28 7.800 502,500 +1,500 0.72% 3,919,500
2016-10-31 2016-10-27 8.000 501,000 +2,000 0.72% 4,008,000
2016-10-25 2016-10-20 8.000 499,000 -10,000 0.72% 3,992,000
2016-10-11 2016-10-06 8.600 509,000 +4,000 0.73% 4,377,400
2016-10-06 2016-10-04 8.400 505,000 -4,650 0.73% 4,242,000
2016-10-05 2016-10-03 8.000 509,650 -16,250 0.73% 4,077,200
2016-10-04 2016-09-30 7.800 525,900 -1,800 0.76% 4,102,020
2016-10-03 2016-09-29 8.000 527,700 +8,050 0.76% 4,221,600
2016-09-27 2016-09-23 7.800 519,650 -1,000 0.75% 4,053,270
2016-09-19 2016-09-14 7.800 520,650 +600 0.75% 4,061,070
2016-09-09 2016-09-07 8.200 520,050 +1,000 0.75% 4,264,410
2016-09-08 2016-09-06 8.200 519,050 +15,300 0.75% 4,256,210
2016-08-23 2016-08-19 8.400 503,750 -5,000 0.73% 4,231,500
2016-08-18 2016-08-16 8.000 508,750 +5,000 0.73% 4,070,000
2016-08-15 2016-08-11 8.000 503,750 -350 0.73% 4,030,000
2016-07-06 2016-07-04 8.800 504,100 -500 0.73% 4,436,080
2016-06-20 2016-06-16 9.000 504,600 -8,500 0.73% 4,541,400
2016-06-15 2016-06-13 8.400 513,100 +500 0.74% 4,310,040
2016-06-08 2016-06-06 8.400 512,600 -500 0.74% 4,305,840
2016-05-27 2016-05-25 8.800 513,100 -2,500 0.74% 4,515,280
2016-05-24 2016-05-20 8.800 515,600 +9,000 0.74% 4,537,280
2016-05-20 2016-05-18 9.200 506,600 -50 0.73% 4,660,720
2016-05-17 2016-05-13 9.000 506,650 -500 0.73% 4,559,850
2016-05-16 2016-05-12 9.000 507,150 -1,500 0.73% 4,564,350
2016-05-10 2016-05-06 9.800 508,650 -3,500 0.73% 4,984,770
2016-05-09 2016-05-05 9.600 512,150 +500 0.74% 4,916,640
2016-05-06 2016-05-04 9.000 511,650 -850 0.74% 4,604,850
2016-05-05 2016-05-03 9.200 512,500 -6,000 0.74% 4,715,000
2016-05-04 2016-04-29 9.200 518,500 -5,500 0.75% 4,770,200
2016-04-29 2016-04-27 9.200 524,000 +5,850 0.75% 4,820,800
2016-04-28 2016-04-26 9.800 518,150 +6,150 0.75% 5,077,870
2016-04-27 2016-04-25 8.800 512,000 +1,000 0.74% 4,505,600
2016-04-25 2016-04-21 8.800 511,000 +5,000 0.74% 4,496,800
2016-04-15 2016-04-13 9.200 506,000 +350 0.73% 4,655,200
2016-04-14 2016-04-12 9.400 505,650 -5,000 0.73% 4,753,110
2016-04-13 2016-04-11 9.200 510,650 -400 0.74% 4,697,980
2016-04-08 2016-04-06 9.800 511,050 +1,500 0.74% 5,008,290
2016-04-06 2016-04-01 10.000 509,550 +5,000 0.73% 5,095,500
2016-04-01 2016-03-30 9.800 504,550 -5,000 0.73% 4,944,590
2016-03-30 2016-03-24 9.600 509,550 +12,000 0.73% 4,891,680
2016-03-29 2016-03-23 9.600 497,550 +150 0.72% 4,776,480
2016-03-21 2016-03-17 9.400 497,400 +4,000 0.72% 4,675,560
2016-03-18 2016-03-16 9.600 493,400 +50 0.71% 4,736,640
2016-03-16 2016-03-14 9.400 493,350 +1,500 0.71% 4,637,490
2016-03-15 2016-03-11 9.600 491,850 -5,000 0.71% 4,721,760
2016-03-11 2016-03-09 10.200 496,850 +3,500 0.72% 5,067,870
2016-03-10 2016-03-08 9.600 493,350 +45,200 0.71% 4,736,160
2016-03-09 2016-03-07 9.800 448,150 +11,350 0.65% 4,391,870
2016-03-08 2016-03-04 9.600 436,800 -5,000 0.63% 4,193,280
2016-03-04 2016-03-02 10.200 441,800 +5,000 0.64% 4,506,360
2016-03-02 2016-02-29 9.800 436,800 -4,950 0.63% 4,280,640
2016-03-01 2016-02-26 10.000 441,750 +5,000 0.64% 4,417,500
2016-02-24 2016-02-22 10.000 436,750 -1,150 0.63% 4,367,500
2016-02-18 2016-02-16 9.000 437,900 +1,150 0.63% 3,941,100
2016-02-15 2016-02-11 9.200 436,750 -2,750 0.63% 4,018,100
2016-02-05 2016-02-03 8.400 439,500 +2,750 0.63% 3,691,800
2016-01-29 2016-01-27 8.600 436,750 -1,300 0.63% 3,756,050
2016-01-28 2016-01-26 8.200 438,050 -500 0.63% 3,592,010
2016-01-27 2016-01-25 8.600 438,550 +1,150 0.63% 3,771,530
2016-01-21 2016-01-19 9.000 437,400 -250 0.63% 3,936,600
2016-01-20 2016-01-18 8.800 437,650 -150 0.63% 3,851,320
2016-01-19 2016-01-15 9.000 437,800 -600 0.63% 3,940,200
2016-01-18 2016-01-14 9.200 438,400 +1,300 0.63% 4,033,280
2016-01-14 2016-01-12 9.000 437,100 -4,000 0.63% 3,933,900
2016-01-13 2016-01-11 9.000 441,100 +3,750 0.64% 3,969,900
2016-01-12 2016-01-08 9.800 437,350 +1,500 0.63% 4,286,030
2016-01-11 2016-01-07 9.800 435,850 -5,000 0.63% 4,271,330
2016-01-04 2015-12-29 11.400 440,850 +2,350 0.63% 5,025,690
2015-12-30 2015-12-28 11.800 438,500 +18,250 0.63% 5,174,300
2015-12-29 2015-12-24 12.000 420,250 -15,200 0.61% 5,043,000
2015-12-28 2015-12-22 12.200 435,450 +3,300 0.63% 5,312,490
2015-12-23 2015-12-21 12.000 432,150 +1,700 0.62% 5,185,800
2015-12-21 2015-12-17 11.600 430,450 +3,000 0.62% 4,993,220
2015-12-16 2015-12-14 11.600 427,450 +10,000 0.62% 4,958,420
2015-12-15 2015-12-11 12.000 417,450 -1,950 0.60% 5,009,400
2015-12-11 2015-12-09 12.000 419,400 -1,400 0.60% 5,032,800
2015-12-10 2015-12-08 12.200 420,800 +1,400 0.61% 5,133,760
2015-12-07 2015-12-03 12.400 419,400 -50 0.60% 5,200,560
2015-12-04 2015-12-02 12.600 419,450 +1,050 0.60% 5,285,070
2015-12-02 2015-11-30 13.200 418,400 +30,000 0.60% 5,522,880
2015-11-30 2015-11-26 12.400 388,400 +2,500 0.56% 4,816,160
2015-11-27 2015-11-25 13.600 385,900 +500 0.56% 5,248,240
2015-11-26 2015-11-24 13.600 385,400 +2,500 0.55% 5,241,440
2015-11-25 2015-11-23 13.400 382,900 -5,000 0.55% 5,130,860
2015-11-24 2015-11-20 13.200 387,900 +1,000 0.56% 5,120,280
2015-11-19 2015-11-17 13.400 386,900 -1,000 0.56% 5,184,460
2015-11-18 2015-11-16 12.800 387,900 -3,300 0.56% 4,965,120
2015-11-17 2015-11-13 13.600 391,200 -1,700 0.56% 5,320,320
2015-11-16 2015-11-12 13.800 392,900 +1,400 0.57% 5,422,020
2015-11-12 2015-11-10 14.200 391,500 +2,300 0.56% 5,559,300
2015-11-11 2015-11-09 15.000 389,200 +27,000 0.56% 5,838,000
2015-11-10 2015-11-06 13.000 362,200 -2,100 0.52% 4,708,600
2015-11-09 2015-11-05 12.800 364,300 -950 0.52% 4,663,040
2015-11-06 2015-11-04 12.200 365,250 -27,800 0.55% 4,456,050
2015-11-04 2015-11-02 11.800 393,050 -1,500 0.60% 4,637,990
2015-11-03 2015-10-30 11.400 394,550 +1,500 0.60% 4,497,870
2015-10-30 2015-10-28 12.000 393,050 -10,000 0.60% 4,716,600
2015-10-23 2015-10-20 11.600 403,050 -3,000 0.61% 4,675,380
2015-10-22 2015-10-19 11.400 406,050 -1,250 0.62% 4,628,970
2015-10-19 2015-10-15 10.800 407,300 +4,150 0.62% 4,398,840
2015-10-16 2015-10-14 10.800 403,150 +1,700 0.61% 4,354,020
2015-10-15 2015-10-13 10.800 401,450 +2,500 0.61% 4,335,660
2015-10-14 2015-10-12 11.200 398,950 -500 0.61% 4,468,240
2015-10-09 2015-10-07 11.600 399,450 +26,200 0.61% 4,633,620
2015-10-08 2015-10-06 11.200 373,250 +950 0.57% 4,180,400
2015-10-07 2015-10-05 10.800 372,300 -2,500 0.57% 4,020,840
2015-10-06 2015-10-02 10.400 374,800 +1,000 0.57% 3,897,920
2015-10-02 2015-09-29 10.200 373,800 +2,500 0.57% 3,812,760
2015-09-30 2015-09-25 10.400 371,300 -5,000 0.56% 3,861,520
2015-09-29 2015-09-24 10.800 376,300 +5,150 0.57% 4,064,040
2015-09-25 2015-09-23 10.200 371,150 -1,000 0.56% 3,785,730
2015-09-23 2015-09-21 11.000 372,150 +1,500 0.57% 4,093,650
2015-09-22 2015-09-18 11.600 370,650 -7,750 0.56% 4,299,540
2015-09-21 2015-09-17 11.800 378,400 -37,250 0.57% 4,465,120
2015-09-18 2015-09-16 9.600 415,650 +25,800 0.63% 3,990,240
2015-09-17 2015-09-15 8.400 389,850 -4,000 0.59% 3,274,740
2015-09-16 2015-09-14 8.800 393,850 -5,000 0.60% 3,465,880
2015-09-15 2015-09-11 9.000 398,850 -19,250 0.61% 3,589,650
2015-09-09 2015-09-07 7.600 418,100 -1,500 0.64% 3,177,560
2015-09-08 2015-09-04 7.600 419,600 +5,750 0.64% 3,188,960
2015-09-07 2015-09-02 7.600 413,850 +5,000 0.63% 3,145,260
2015-09-04 2015-09-01 7.600 408,850 +10,000 0.62% 3,107,260
2015-08-28 2015-08-26 8.200 398,850 +650 0.61% 3,270,570
2015-08-27 2015-08-25 7.800 398,200 -10,000 0.60% 3,105,960
2015-08-26 2015-08-24 7.400 408,200 +34,000 0.62% 3,020,680
2015-08-24 2015-08-20 9.200 374,200 +5,000 0.57% 3,442,640
2015-08-21 2015-08-19 9.800 369,200 -1,000 0.56% 3,618,160
2015-08-17 2015-08-13 10.000 370,200 -1,000 0.56% 3,702,000
2015-08-13 2015-08-11 10.000 371,200 +15,000 0.56% 3,712,000
2015-08-12 2015-08-10 10.400 356,200 +500 0.54% 3,704,480
2015-08-10 2015-08-06 9.600 355,700 +10,000 0.54% 3,414,720
2015-08-03 2015-07-30 10.800 345,700 -2,100 0.53% 3,733,560
2015-07-31 2015-07-29 11.200 347,800 +500 0.53% 3,895,360
2015-07-30 2015-07-28 11.000 347,300 +750 0.53% 3,820,300
2015-07-29 2015-07-27 10.400 346,550 -115,800 0.53% 3,604,120
2015-07-28 2015-07-24 11.800 462,350 +1,500 0.70% 5,455,730
2015-07-24 2015-07-22 12.000 460,850 +950 0.70% 5,530,200
2015-07-23 2015-07-21 12.800 459,900 -800 0.70% 5,886,720
2015-07-22 2015-07-20 11.400 460,700 +600 0.70% 5,251,980
2015-07-21 2015-07-17 12.400 460,100 -47,150 0.70% 5,705,240
2015-07-20 2015-07-16 12.400 507,250 -100 0.77% 6,289,900
2015-07-17 2015-07-15 12.600 507,350 +23,550 0.77% 6,392,610
2015-07-16 2015-07-14 13.800 483,800 -17,500 0.73% 6,676,440
2015-07-15 2015-07-13 14.000 501,300 -24,600 0.76% 7,018,200
2015-07-14 2015-07-10 13.600 525,900 +174,650 0.80% 7,152,240
2015-07-13 2015-07-09 10.200 351,250 -6,750 0.53% 3,582,750
2015-07-10 2015-07-08 6.200 358,000 +5,150 0.54% 2,219,600
2015-07-09 2015-07-07 8.000 352,850 +28,100 0.54% 2,822,800
2015-07-08 2015-07-06 10.600 324,750 +5,100 0.49% 3,442,350
2015-07-07 2015-07-03 13.600 319,650 -29,500 0.49% 4,347,240
2015-07-06 2015-07-02 16.400 349,150 +8,650 0.53% 5,726,060
2015-07-03 2015-06-30 19.000 340,500 -9,500 0.52% 6,469,500
2015-07-02 2015-06-29 20.000 350,000 +15,850 0.53% 7,000,000
2015-06-30 2015-06-26 22.600 334,150 +2,150 0.51% 7,551,790
2015-06-29 2015-06-25 22.800 332,000 +2,500 0.50% 7,569,600
2015-06-26 2015-06-24 24.200 329,500 +800 0.50% 7,973,900
2015-06-25 2015-06-23 23.000 328,700 +750 0.50% 7,560,100
2015-06-24 2015-06-22 22.800 327,950 +1,500 0.50% 7,477,260
2015-06-23 2015-06-19 23.800 326,450 -500 0.50% 7,769,510
2015-06-22 2015-06-18 24.400 326,950 +1,300 0.50% 7,977,580
2015-06-18 2015-06-16 25.600 325,650 -100 0.49% 8,336,640
2015-06-17 2015-06-15 26.000 325,750 -8,800 0.49% 8,469,500
2015-06-16 2015-06-12 23.000 334,550 +300 0.51% 7,694,650
2015-06-15 2015-06-11 22.600 334,250 +4,500 0.51% 7,554,050
2015-06-12 2015-06-10 21.800 329,750 -8,450 0.50% 7,188,550
2015-06-11 2015-06-09 24.000 338,200 -20,850 0.51% 8,116,800
2015-06-10 2015-06-08 26.000 359,050 +32,050 0.55% 9,335,300
2015-06-09 2015-06-05 27.200 327,000 -13,050 0.50% 8,894,400
2015-06-08 2015-06-04 26.200 340,050 +23,750 0.52% 8,909,310
2015-06-05 2015-06-03 28.000 316,300 +500 0.48% 8,856,400
2015-06-04 2015-06-02 28.200 315,800 +32,900 0.48% 8,905,560
2015-06-03 2015-06-01 30.200 282,900 -41,250 0.47% 8,543,580
2015-06-02 2015-05-29 24.600 324,150 +17,650 0.54% 7,974,090
2015-06-01 2015-05-28 23.200 306,500 +8,550 0.51% 7,110,800
2015-05-29 2015-05-27 22.200 297,950 -7,900 0.50% 6,614,490
2015-05-28 2015-05-26 21.000 305,850 +9,900 0.51% 6,422,850
2015-05-27 2015-05-22 21.200 295,950 +5,000 0.49% 6,274,140
2015-05-26 2015-05-21 21.000 290,950 +1,600 0.49% 6,109,950
2015-05-22 2015-05-20 20.600 289,350 -600 0.48% 5,960,610
2015-05-21 2015-05-19 21.000 289,950 +3,450 0.48% 6,088,950
2015-05-20 2015-05-18 22.600 286,500 +4,750 0.48% 6,474,900
2015-05-19 2015-05-15 22.800 281,750 +5,900 0.47% 6,423,900
2015-05-18 2015-05-14 23.200 275,850 +8,550 0.46% 6,399,720
2015-05-15 2015-05-13 24.400 267,300 -41,900 0.45% 6,522,120
2015-05-14 2015-05-12 21.600 309,200 -600 0.52% 6,678,720
2015-05-13 2015-05-11 22.000 309,800 -21,050 0.52% 6,815,600
2015-05-12 2015-05-08 21.200 330,850 +700 0.55% 7,014,020
2015-05-11 2015-05-07 19.600 330,150 +19,800 0.55% 6,470,940
2015-05-08 2015-05-06 22.000 310,350 -111,750 0.52% 6,827,700
2015-05-07 2015-05-05 21.600 422,100 +84,750 0.71% 9,117,360
2015-05-06 2015-05-04 18.600 337,350 -2,400 0.56% 6,274,710
2015-05-05 2015-04-30 14.800 339,750 -4,300 0.57% 5,028,300
2015-05-04 2015-04-29 14.000 344,050 +2,750 0.58% 4,816,700
2015-04-30 2015-04-28 13.600 341,300 -16,850 0.57% 4,641,680
2015-04-29 2015-04-27 12.800 358,150 +3,400 0.60% 4,584,320
2015-04-28 2015-04-24 11.800 354,750 +7,450 0.59% 4,186,050
2015-04-27 2015-04-23 11.200 347,300 +2,850 0.58% 3,889,760
2015-04-24 2015-04-22 10.200 344,450 +150 0.58% 3,513,390
2015-04-22 2015-04-20 8.800 344,300 -4,900 0.58% 3,029,840
2015-04-21 2015-04-17 9.400 349,200 +2,000 0.58% 3,282,480
2015-04-20 2015-04-16 8.600 347,200 -2,500 0.58% 2,985,920
2015-04-15 2015-04-13 8.600 349,700 +34,000 0.58% 3,007,420
2015-04-14 2015-04-10 7.800 315,700 +5,000 0.53% 2,462,460
2015-04-13 2015-04-09 7.600 310,700 +25,500 0.52% 2,361,320
2015-04-10 2015-04-08 7.200 285,200 +6,000 0.48% 2,053,440
2015-04-09 2015-04-02 7.400 279,200 -17,900 0.47% 2,066,080
2015-04-02 2015-03-31 7.200 297,100 +10,000 0.50% 2,139,120
2015-04-01 2015-03-30 7.400 287,100 +19,950 0.48% 2,124,540
2015-03-23 2015-03-19 8.000 267,150 +500 0.45% 2,137,200
2015-03-20 2015-03-18 8.200 266,650 +12,000 0.45% 2,186,530
2015-03-19 2015-03-17 8.400 254,650 +17,000 0.43% 2,139,060
2015-03-18 2015-03-16 9.200 237,650 +2,250 0.40% 2,186,380
2015-03-11 2015-03-09 8.800 235,400 +14,000 0.39% 2,071,520
2015-03-09 2015-03-05 9.000 221,400 -7,500 0.37% 1,992,600
2015-03-06 2015-03-04 7.600 228,900 -5,000 0.38% 1,739,640
2015-03-05 2015-03-03 7.000 233,900 -3,000 0.39% 1,637,300
2015-02-25 2015-02-23 6.400 236,900 +500 0.40% 1,516,160
2015-02-10 2015-02-06 5.800 236,400 +3,500 0.40% 1,371,120
2015-01-28 2015-01-26 6.400 232,900 +2,000 0.39% 1,490,560
2015-01-23 2015-01-21 6.800 230,900 -4,800 0.39% 1,570,120
2015-01-21 2015-01-19 6.800 235,700 +5,000 0.39% 1,602,760
2015-01-19 2015-01-15 7.000 230,700 +5,000 0.39% 1,614,900
2015-01-16 2015-01-14 7.000 225,700 +2,400 0.38% 1,579,900
2015-01-05 2014-12-31 7.200 223,300 +1,000 0.37% 1,607,760
2014-12-19 2014-12-17 7.600 222,300 -10,300 0.37% 1,689,480
2014-12-17 2014-12-15 7.800 232,600 -5,000 0.39% 1,814,280
2014-12-16 2014-12-12 7.600 237,600 -5,000 0.40% 1,805,760
2014-12-11 2014-12-09 7.600 242,600 +2,000 0.41% 1,843,760
2014-12-10 2014-12-08 7.600 240,600 +1,500 0.40% 1,828,560
2014-12-08 2014-12-04 8.800 239,100 +200 0.40% 2,104,080
2014-12-01 2014-11-27 9.400 238,900 -2,000 0.40% 2,245,660
2014-11-25 2014-11-21 9.800 240,900 +2,000 0.40% 2,360,820
2014-11-24 2014-11-20 9.200 238,900 +5,000 0.40% 2,197,880
2014-11-18 2014-11-14 9.400 233,900 +5,000 0.39% 2,198,660
2014-11-14 2014-11-12 9.200 228,900 +1,200 0.38% 2,105,880
2014-11-10 2014-11-06 9.400 227,700 -6,500 0.38% 2,140,380
2014-10-29 2014-10-27 9.000 234,200 -1,500 0.39% 2,107,800
2014-10-23 2014-10-21 8.800 235,700 +5,000 0.39% 2,074,160
2014-10-22 2014-10-20 8.600 230,700 -1,200 0.39% 1,984,020
2014-10-20 2014-10-16 8.800 231,900 +6,500 0.39% 2,040,720
2014-10-17 2014-10-15 9.000 225,400 +1,300 0.38% 2,028,600
2014-10-13 2014-10-09 9.800 224,100 -400 0.37% 2,196,180
2014-10-09 2014-10-07 9.600 224,500 -2,500 0.38% 2,155,200
2014-10-03 2014-09-29 9.600 227,000 -2,500 0.38% 2,179,200
2014-09-25 2014-09-23 10.600 229,500 -3,500 0.38% 2,432,700
2014-09-24 2014-09-22 10.800 233,000 +1,000 0.39% 2,516,400
2014-09-23 2014-09-19 10.400 232,000 -5,000 0.39% 2,412,800
2014-09-18 2014-09-16 10.600 237,000 -1,200 0.40% 2,512,200
2014-09-17 2014-09-15 11.200 238,200 -150 0.40% 2,667,840
2014-09-15 2014-09-11 9.400 238,350 +1,000 0.40% 2,240,490
2014-09-08 2014-09-04 9.800 237,350 +550 0.40% 2,326,030
2014-09-03 2014-09-01 9.400 236,800 -2,500 0.40% 2,225,920
2014-09-02 2014-08-29 9.400 239,300 -10,000 0.40% 2,249,420
2014-08-20 2014-08-18 9.400 249,300 +2,500 0.42% 2,343,420
2014-08-19 2014-08-15 10.000 246,800 -650 0.41% 2,468,000
2014-08-18 2014-08-14 10.000 247,450 -950 0.41% 2,474,500
2014-08-15 2014-08-13 10.200 248,400 +7,500 0.42% 2,533,680
2014-08-14 2014-08-12 9.600 240,900 +7,000 0.40% 2,312,640
2014-08-12 2014-08-08 10.200 233,900 -20,000 0.39% 2,385,780
2014-08-11 2014-08-07 10.400 253,900 +500 0.42% 2,640,560
2014-08-08 2014-08-06 10.400 253,400 -27,150 0.42% 2,635,360
2014-08-06 2014-08-04 10.800 280,550 +10,000 0.47% 3,029,940
2014-08-04 2014-07-31 11.200 270,550 -1,000 0.45% 3,030,160
2014-08-01 2014-07-30 10.400 271,550 -15,000 0.45% 2,824,120
2014-07-31 2014-07-29 10.600 286,550 +5,000 0.48% 3,037,430
2014-07-30 2014-07-28 11.200 281,550 +8,500 0.47% 3,153,360
2014-07-29 2014-07-25 11.200 273,050 +1,500 0.46% 3,058,160
2014-07-28 2014-07-24 12.000 271,550 -26,000 0.45% 3,258,600
2014-07-25 2014-07-23 12.600 297,550 +8,550 0.50% 3,749,130
2014-07-24 2014-07-22 12.600 289,000 +6,700 0.48% 3,641,400
2014-07-23 2014-07-21 12.800 282,300 +19,300 0.47% 3,613,440
2014-07-22 2014-07-18 10.800 263,000 -19,050 0.44% 2,840,400
2014-07-21 2014-07-17 11.800 282,050 +12,150 0.47% 3,328,190
2014-07-18 2014-07-16 9.600 269,900 +5,650 0.45% 2,591,040
2014-07-17 2014-07-15 9.800 264,250 +6,350 0.44% 2,589,650
2014-07-16 2014-07-14 8.600 257,900 -1,000 0.43% 2,217,940
2014-07-15 2014-07-11 8.800 258,900 -8,100 0.43% 2,278,320
2014-07-11 2014-07-09 8.800 267,000 -1,500 0.45% 2,349,600
2014-07-10 2014-07-08 8.600 268,500 +15,500 0.45% 2,309,100
2014-07-03 2014-06-30 8.600 253,000 +2,150 0.42% 2,175,800
2014-05-08 2014-05-05 7.800 250,850 +3,000 0.42% 1,956,630
2014-05-05 2014-04-30 8.000 247,850 -7,500 0.41% 1,982,800
2014-04-28 2014-04-24 8.200 255,350 -1,500 0.43% 2,093,870
2014-04-09 2014-04-07 8.600 256,850 +5,000 0.43% 2,208,910
2014-04-07 2014-04-03 8.400 251,850 -2,000 0.42% 2,115,540
2014-04-04 2014-04-02 8.600 253,850 +750 0.42% 2,183,110
2014-04-02 2014-03-31 8.600 253,100 +1,500 0.42% 2,176,660
2014-03-28 2014-03-26 9.400 251,600 +5,000 0.42% 2,365,040
2014-03-27 2014-03-25 9.200 246,600 +3,000 0.41% 2,268,720
2014-03-26 2014-03-24 9.000 243,600 -1,500 0.41% 2,192,400
2014-03-18 2014-03-14 9.600 245,100 -1,000 0.41% 2,352,960
2014-03-14 2014-03-12 9.200 246,100 -2,500 0.41% 2,264,120
2014-03-13 2014-03-11 9.600 248,600 +1,200 0.42% 2,386,560
2014-03-07 2014-03-05 8.200 247,400 +2,500 0.41% 2,028,680
2014-03-04 2014-02-28 8.600 244,900 +2,500 0.41% 2,106,140
2014-03-03 2014-02-27 8.600 242,400 +2,650 0.41% 2,084,640
2014-02-24 2014-02-20 8.800 239,750 +350 0.40% 2,109,800
2014-02-05 2014-01-30 9.400 239,400 -2,850 0.40% 2,250,360
2014-02-04 2014-01-28 8.400 242,250 +2,850 0.40% 2,034,900
2014-01-28 2014-01-24 9.600 239,400 -2,250 0.40% 2,298,240
2014-01-24 2014-01-22 8.000 241,650 +2,450 0.40% 1,933,200
2014-01-07 2014-01-03 7.400 239,200 -1,000 0.40% 1,770,080
2013-12-30 2013-12-24 7.600 240,200 -750 0.40% 1,825,520
2013-12-27 2013-12-20 7.600 240,950 -400 0.40% 1,831,220
2013-12-09 2013-12-05 8.200 241,350 +1,150 0.40% 1,979,070
2013-12-03 2013-11-29 7.800 240,200 +1,750 0.40% 1,873,560
2013-11-26 2013-11-22 7.600 238,450 +2,000 0.40% 1,812,220
2013-11-22 2013-11-20 7.800 236,450 -1,000 0.40% 1,844,310
2013-11-19 2013-11-15 7.600 237,450 +1,500 0.40% 1,804,620
2013-11-14 2013-11-12 8.200 235,950 +600 0.39% 1,934,790
2013-11-13 2013-11-11 8.200 235,350 +1,250 0.39% 1,929,870
2013-11-11 2013-11-07 9.200 234,100 -5,000 0.39% 2,153,720
2013-10-30 2013-10-28 6.400 239,100 -1,000 0.40% 1,530,240
2013-10-25 2013-10-23 6.600 240,100 +500 0.40% 1,584,660
2013-10-23 2013-10-21 6.800 239,600 +300 0.40% 1,629,280
2013-10-17 2013-10-15 6.800 239,300 +3,500 0.40% 1,627,240
2013-10-16 2013-10-11 6.800 235,800 +500 0.39% 1,603,440
2013-10-08 2013-10-04 7.000 235,300 +500 0.39% 1,647,100
2013-09-24 2013-09-19 7.600 234,800 +500 0.39% 1,784,480
2013-09-13 2013-09-11 8.200 234,300 +500 0.39% 1,921,260
2013-09-02 2013-08-29 7.400 233,800 +1,900 0.39% 1,730,120
2013-08-27 2013-08-23 8.400 231,900 +1,000 0.39% 1,947,960
2013-08-26 2013-08-22 7.800 230,900 +1,100 0.39% 1,801,020
2013-08-22 2013-08-20 8.200 229,800 -2,000 0.38% 1,884,360
2013-08-09 2013-08-07 8.600 231,800 +5,000 0.39% 1,993,480
2013-08-02 2013-07-31 8.000 226,800 -1,000 0.38% 1,814,400
2013-08-01 2013-07-30 8.800 227,800 +1,000 0.38% 2,004,640
2013-07-31 2013-07-29 9.400 226,800 -3,000 0.38% 2,131,920
2013-07-24 2013-07-22 10.200 229,800 -1,000 0.38% 2,343,960
2013-07-23 2013-07-19 10.800 230,800 +5,200 0.39% 2,492,640
2013-07-22 2013-07-18 10.400 225,600 -1,450 0.38% 2,346,240
2013-07-19 2013-07-17 10.000 227,050 +19,500 0.38% 2,270,500
2013-07-18 2013-07-16 8.000 207,550 -2,500 0.35% 1,660,400
2013-07-17 2013-07-15 5.800 210,050 +750 0.35% 1,218,290
2013-07-15 2013-07-11 4.800 209,300 +11,250 0.35% 1,004,640
2013-07-12 2013-07-10 5.000 198,050 +10,250 0.33% 990,250
2013-07-11 2013-07-09 4.800 187,800 +22,550 0.31% 901,440
2013-07-10 2013-07-08 5.000 165,250 +1,000 0.28% 826,250
2013-07-05 2013-07-03 5.200 164,250 +3,250 0.27% 854,100
2013-05-30 2013-05-28 5.600 161,000 +10,150 0.27% 901,600
2013-03-28 2013-03-26 7.400 150,850 -500 0.25% 1,116,290
2013-03-13 2013-03-11 9.200 151,350 -2,350 0.25% 1,392,420
2013-03-12 2013-03-08 9.400 153,700 +9,100 0.26% 1,444,780
2013-03-08 2013-03-06 7.800 144,600 +2,500 0.24% 1,127,880
2012-03-12 2012-03-08 13.800 142,100 -1,350 0.24% 1,960,980
2012-03-02 2012-02-29 15.200 143,450 +500 0.24% 2,180,440
2012-02-29 2012-02-27 15.400 142,950 -500 0.24% 2,201,430
2012-02-14 2012-02-10 16.400 143,450 +100 0.24% 2,352,580
2012-02-13 2012-02-09 16.200 143,350 -1,500 0.24% 2,322,270
2012-02-06 2012-02-02 16.800 144,850 +3,700 0.24% 2,433,480
2012-01-16 2012-01-12 16.600 141,150 -900 0.24% 2,343,090
2012-01-12 2012-01-10 15.800 142,050 +900 0.24% 2,244,390
2012-01-05 2012-01-03 16.400 141,150 -350 0.24% 2,314,860
2011-12-13 2011-12-09 18.000 141,500 +350 0.24% 2,547,000
2011-12-05 2011-12-01 19.800 141,150 -500 0.24% 2,794,770
2011-11-25 2011-11-23 18.000 141,650 +500 0.24% 2,549,700
2011-11-16 2011-11-14 18.800 141,150 -1,750 0.24% 2,653,620
2011-11-15 2011-11-11 19.000 142,900 +1,750 0.24% 2,715,100
2011-11-14 2011-11-10 18.800 141,150 -5,500 0.24% 2,653,620
2011-11-10 2011-11-08 20.400 146,650 -350 0.25% 2,991,660
2011-11-09 2011-11-07 20.600 147,000 +850 0.25% 3,028,200
2011-11-08 2011-11-04 20.200 146,150 -11,500 0.25% 2,952,230
2011-11-04 2011-11-02 17.400 157,650 +500 0.28% 2,743,110
2011-10-13 2011-10-11 17.000 157,150 -600 0.28% 2,671,550
2011-10-03 2011-09-28 16.000 157,750 -800 0.28% 2,524,000
2011-09-02 2011-08-31 24.200 158,550 -3,250 0.28% 3,836,910
2011-09-01 2011-08-30 21.000 161,800 +3,250 0.28% 3,397,800
2011-08-25 2011-08-23 19.000 158,550 -3,500 0.28% 3,012,450
2011-08-18 2011-08-16 19.400 162,050 -50 0.28% 3,143,770
2011-08-15 2011-08-11 18.800 162,100 +500 0.28% 3,047,480
2011-08-08 2011-08-04 22.600 161,600 -1,300 0.28% 3,652,160
2011-08-05 2011-08-03 22.400 162,900 -200 0.29% 3,648,960
2011-08-04 2011-08-02 22.800 163,100 +2,350 0.29% 3,718,680
2011-08-01 2011-07-28 24.000 160,750 +500 0.28% 3,858,000
2011-07-28 2011-07-26 24.400 160,250 -750 0.28% 3,910,100
2011-07-25 2011-07-21 24.000 161,000 -2,000 0.28% 3,864,000
2011-07-22 2011-07-20 23.800 163,000 +1,500 0.29% 3,879,400
2011-07-20 2011-07-18 25.200 161,500 +1,000 0.32% 4,069,800
2011-07-19 2011-07-15 25.200 160,500 -2,000 0.32% 4,044,600
2011-07-18 2011-07-14 24.400 162,500 +2,400 0.32% 3,965,000
2011-07-15 2011-07-13 25.400 160,100 +850 0.31% 4,066,540
2011-07-14 2011-07-12 25.200 159,250 -1,850 0.31% 4,013,100
2011-07-04 2011-06-29 27.800 161,100 -2,000 0.32% 4,478,580
2011-06-29 2011-06-27 27.000 163,100 +1,500 0.32% 4,403,700
2011-06-28 2011-06-24 28.000 161,600 +1,000 0.32% 4,524,800
2011-06-27 2011-06-23 27.600 160,600 +4,000 0.32% 4,432,560
2011-06-24 2011-06-22 28.000 156,600 -1,500 0.31% 4,384,800
2011-06-23 2011-06-21 27.800 158,100 +1,800 0.31% 4,395,180
2011-06-22 2011-06-20 27.600 156,300 -2,750 0.31% 4,313,880
2011-06-20 2011-06-16 27.800 159,050 +3,000 0.31% 4,421,590
2011-06-16 2011-06-14 28.200 156,050 -100 0.31% 4,400,610
2011-06-14 2011-06-10 29.800 156,150 -1,300 0.31% 4,653,270
2011-06-13 2011-06-09 30.000 157,450 +50 0.31% 4,723,500
2011-06-10 2011-06-08 30.400 157,400 +1,300 0.31% 4,784,960
2011-06-09 2011-06-07 31.400 156,100 +1,350 0.31% 4,901,540
2011-06-08 2011-06-03 31.000 154,750 -1,400 0.30% 4,797,250
2011-06-07 2011-06-02 31.200 156,150 +500 0.31% 4,871,880
2011-06-03 2011-06-01 31.800 155,650 +2,000 0.31% 4,949,670
2011-06-02 2011-05-31 32.200 153,650 +1,600 0.30% 4,947,530
2011-06-01 2011-05-30 32.400 152,050 -350 0.30% 4,926,420
2011-05-31 2011-05-27 33.000 152,400 -3,350 0.30% 5,029,200
2011-05-30 2011-05-26 30.600 155,750 +1,050 0.31% 4,765,950
2011-05-27 2011-05-25 31.400 154,700 -400 0.30% 4,857,580
2011-05-26 2011-05-24 36.400 155,100 -7,900 0.30% 5,645,640
2011-05-23 2011-05-19 29.400 163,000 +100 0.32% 4,792,200
2011-05-20 2011-05-18 30.400 162,900 +150 0.32% 4,952,160
2011-05-19 2011-05-17 30.400 162,750 -600 0.32% 4,947,600
2011-05-18 2011-05-16 31.400 163,350 -650 0.32% 5,129,190
2011-05-17 2011-05-13 31.800 164,000 +200 0.32% 5,215,200
2011-05-16 2011-05-12 31.600 163,800 +2,300 0.32% 5,176,080
2011-05-13 2011-05-11 32.600 161,500 +3,450 0.32% 5,264,900
2011-05-12 2011-05-09 32.200 158,050 -100 0.31% 5,089,210
2011-05-05 2011-05-03 33.400 158,150 +200 0.31% 5,282,210
2011-05-04 2011-04-29 34.200 157,950 +1,000 0.31% 5,401,890
2011-05-03 2011-04-28 34.200 156,950 +1,350 0.31% 5,367,690
2011-04-29 2011-04-27 35.000 155,600 +950 0.31% 5,446,000
2011-04-28 2011-04-26 36.200 154,650 -150 0.30% 5,598,330
2011-04-27 2011-04-21 35.800 154,800 +1,850 0.30% 5,541,840
2011-04-26 2011-04-20 36.800 152,950 -1,500 0.30% 5,628,560
2011-04-21 2011-04-19 35.200 154,450 +11,650 0.30% 5,436,640
2011-04-20 2011-04-18 38.200 142,800 +2,500 0.28% 5,454,960
2011-04-19 2011-04-15 39.800 140,300 +1,800 0.28% 5,583,940
2011-04-18 2011-04-14 41.200 138,500 -500 0.27% 5,706,200
2011-04-15 2011-04-13 41.400 139,000 -2,550 0.27% 5,754,600
2011-04-14 2011-04-12 41.800 141,550 -2,350 0.30% 5,916,790
2011-04-13 2011-04-11 40.200 143,900 +9,650 0.30% 5,784,780
2011-04-12 2011-04-08 41.800 134,250 -2,750 0.28% 5,611,650
2011-04-11 2011-04-07 35.800 137,000 +7,400 0.29% 4,904,600
2011-04-08 2011-04-06 28.400 129,600 +500 0.27% 3,680,640
2011-04-07 2011-04-04 28.000 129,100 +200 0.27% 3,614,800
2011-04-06 2011-04-01 28.800 128,900 -9,150 0.27% 3,712,320
2011-04-04 2011-03-31 32.000 138,050 +2,800 0.29% 4,417,600
2011-04-01 2011-03-30 35.400 135,250 +1,650 0.28% 4,787,850
2011-03-31 2011-03-29 38.000 133,600 +3,800 0.28% 5,076,800
2011-03-30 2011-03-28 40.200 129,800 +150 0.27% 5,217,960
2011-03-29 2011-03-25 41.800 129,650 +1,000 0.27% 5,419,370
2011-03-28 2011-03-24 41.400 128,650 -3,000 0.27% 5,326,110
2011-03-25 2011-03-23 42.800 131,650 +6,500 0.27% 5,634,620
2011-03-24 2011-03-22 42.200 125,150 +2,000 0.26% 5,281,330
2011-03-23 2011-03-21 43.400 123,150 +7,000 0.26% 5,344,710
2011-03-22 2011-03-18 45.400 116,150 +500 0.24% 5,273,210
2011-03-21 2011-03-17 47.600 115,650 +1,000 0.24% 5,504,940
2011-03-18 2011-03-16 49.800 114,650 +1,000 0.24% 5,709,570
2011-03-17 2011-03-15 48.000 113,650 +500 0.24% 5,455,200
2011-03-16 2011-03-14 50.000 113,150 +350 0.24% 5,657,500
2011-03-15 2011-03-11 51.000 112,800 -250 0.24% 5,752,800
2011-03-14 2011-03-10 50.000 113,050 +900 0.24% 5,652,500
2011-03-11 2011-03-09 53.000 112,150 +300 0.23% 5,943,950
2011-03-08 2011-03-04 51.000 111,850 -400 0.23% 5,704,350
2011-03-01 2011-02-25 51.000 112,250 -250 0.23% 5,724,750
2011-02-28 2011-02-24 46.400 112,500 -250 0.23% 5,220,000
2011-02-22 2011-02-18 53.000 112,750 +2,500 0.24% 5,975,750
2011-02-18 2011-02-16 53.000 110,250 +150 0.23% 5,843,250
2011-02-17 2011-02-15 55.000 110,100 +500 0.23% 6,055,500
2011-02-16 2011-02-14 57.000 109,600 +1,250 0.23% 6,247,200
2011-02-11 2011-02-09 59.000 108,350 +300 0.23% 6,392,650
2011-02-09 2011-02-07 65.000 108,050 -2,750 0.23% 7,023,250
2011-02-01 2011-01-28 52.000 110,800 +3,150 0.23% 5,761,600
2011-01-31 2011-01-27 58.000 107,650 +250 0.22% 6,243,700
2011-01-27 2011-01-25 65.000 107,400 +500 0.22% 6,981,000
2011-01-26 2011-01-24 64.000 106,900 +500 0.22% 6,841,600
2011-01-21 2011-01-19 66.000 106,400 +150 0.22% 7,022,400
2011-01-19 2011-01-17 67.000 106,250 -3,450 0.22% 7,118,750
2011-01-18 2011-01-14 65.000 109,700 +1,800 0.23% 7,130,500
2011-01-17 2011-01-13 63.000 107,900 -1,100 0.25% 6,797,700
2011-01-14 2011-01-12 65.000 109,000 -250 0.25% 7,085,000
2011-01-13 2011-01-11 64.000 109,250 +600 0.25% 6,992,000
2011-01-12 2011-01-10 70.000 108,650 +3,950 0.25% 7,605,500
2011-01-11 2011-01-07 63.000 104,700 -100 0.24% 6,596,100
2011-01-10 2011-01-06 42.600 104,800 +850 0.24% 4,464,480
2011-01-07 2011-01-05 41.200 103,950 +100 0.24% 4,282,740
2011-01-06 2011-01-04 42.800 103,850 +1,650 0.24% 4,444,780
2011-01-05 2011-01-03 46.000 102,200 -1,700 0.24% 4,701,200
2011-01-04 2010-12-31 48.000 103,900 -1,750 0.24% 4,987,200
2011-01-03 2010-12-29 44.000 105,650 +3,800 0.24% 4,648,600
2010-12-30 2010-12-28 48.400 101,850 +300 0.23% 4,929,540
2010-12-29 2010-12-24 51.000 101,550 +3,250 0.23% 5,179,050
2010-12-28 2010-12-22 52.000 98,300 +1,500 0.23% 5,111,600
2010-12-23 2010-12-21 54.000 96,800 +900 0.22% 5,227,200
2010-12-21 2010-12-17 55.000 95,900 +600 0.22% 5,274,500
2010-12-20 2010-12-16 57.000 95,300 +1,400 0.22% 5,432,100
2010-12-17 2010-12-15 55.000 93,900 +750 0.22% 5,164,500
2010-12-16 2010-12-14 55.000 93,150 -400 0.21% 5,123,250
2010-12-14 2010-12-10 59.000 93,550 -3,000 0.22% 5,519,450
2010-12-10 2010-12-08 59.000 96,550 +1,500 0.22% 5,696,450
2010-12-09 2010-12-07 62.000 95,050 +500 0.22% 5,893,100
2010-12-06 2010-12-02 60.000 94,550 +900 0.22% 5,673,000
2010-12-03 2010-12-01 61.000 93,650 +3,500 0.22% 5,712,650
2010-11-30 2010-11-26 61.000 90,150 +5,000 0.21% 5,499,150
2010-11-25 2010-11-23 66.000 85,150 +2,800 0.20% 5,619,900
2010-11-24 2010-11-22 67.000 82,350 +950 0.19% 5,517,450
2010-11-23 2010-11-19 71.000 81,400 +750 0.19% 5,779,400
2010-11-22 2010-11-18 72.000 80,650 +750 0.19% 5,806,800
2010-11-19 2010-11-17 72.000 79,900 +1,900 0.18% 5,752,800
2010-11-18 2010-11-16 79.000 78,000 -100 0.18% 6,162,000
2010-11-16 2010-11-12 79.000 78,100 +600 0.18% 6,169,900
2010-11-12 2010-11-10 74.000 77,500 +2,700 0.18% 5,735,000
2010-11-11 2010-11-09 73.000 74,800 +50 0.17% 5,460,400
2010-11-10 2010-11-08 77.000 74,750 -5,600 0.17% 5,755,750
2010-11-09 2010-11-05 73.000 80,350 +5,000 0.19% 5,865,550
2010-11-08 2010-11-04 79.000 75,350 +600 0.17% 5,952,650
2010-11-05 2010-11-03 82.000 74,750 -350 0.17% 6,129,500
2010-11-04 2010-11-02 79.000 75,100 +2,450 0.17% 5,932,900
2010-11-03 2010-11-01 83.000 72,650 +1,400 0.17% 6,029,950
2010-11-01 2010-10-28 86.000 71,250 +2,500 0.17% 6,127,500
2010-10-29 2010-10-27 89.000 68,750 +100 0.17% 6,118,750
2010-10-28 2010-10-26 92.000 68,650 +2,900 0.17% 6,315,800
2010-10-27 2010-10-25 90.000 65,750 +1,700 0.16% 5,917,500
2010-10-26 2010-10-22 88.000 64,050 +8,500 0.16% 5,636,400
2010-10-25 2010-10-21 86.000 55,550 +9,750 0.14% 4,777,300
2010-10-22 2010-10-20 82.000 45,800 +7,450 0.11% 3,755,600
2010-10-18 2010-10-14 85.000 38,350 +200 0.09% 3,259,750
2010-10-15 2010-10-13 90.000 38,150 +150 0.09% 3,433,500
2010-10-13 2010-10-11 93.000 38,000 -100 0.11% 3,534,000
2010-10-07 2010-10-05 96.000 38,100 -1,450 0.11% 3,657,600
2010-09-30 2010-09-28 82.000 39,550 +700 0.11% 3,243,100
2010-09-28 2010-09-24 89.000 38,850 -200 0.11% 3,457,650
2010-09-27 2010-09-22 89.000 39,050 +200 0.11% 3,475,450
2010-09-24 2010-09-21 88.000 38,850 -200 0.11% 3,418,800
2010-09-21 2010-09-17 84.000 39,050 -150 0.11% 3,280,200
2010-09-17 2010-09-15 77.000 39,200 -1,500 0.11% 3,018,400
2010-09-15 2010-09-13 80.000 40,700 +1,500 0.11% 3,256,000
2010-09-08 2010-09-06 79.000 39,200 -2,500 0.11% 3,096,800
2010-09-07 2010-09-03 79.000 41,700 +750 0.12% 3,294,300
2010-09-01 2010-08-30 84.000 40,950 +150 0.11% 3,439,800
2010-08-31 2010-08-27 80.000 40,800 -250 0.11% 3,264,000
2010-08-26 2010-08-24 81.000 41,050 -150 0.11% 3,325,050
2010-08-18 2010-08-16 86.000 41,200 -50 0.11% 3,543,200
2010-08-17 2010-08-13 88.000 41,250 -200 0.11% 3,630,000
2010-08-12 2010-08-10 92.000 41,450 +150 0.12% 3,813,400
2010-08-05 2010-08-03 90.000 41,300 -250 0.11% 3,717,000
2010-08-03 2010-07-30 90.000 41,550 +50 0.12% 3,739,500
2010-08-02 2010-07-29 90.000 41,500 +150 0.12% 3,735,000
2010-07-28 2010-07-26 84.000 41,350 +3,250 0.12% 3,473,400
2010-07-27 2010-07-23 79.000 38,100 -1,350 0.11% 3,009,900
2010-07-23 2010-07-21 70.000 39,450 +850 0.11% 2,761,500
2010-07-22 2010-07-20 65.000 38,600 +650 0.11% 2,509,000
2010-07-19 2010-07-15 74.000 37,950 -350 0.11% 2,808,300
2010-07-15 2010-07-13 75.000 38,300 -1,900 0.11% 2,872,500
2010-07-13 2010-07-09 72.000 40,200 +200 0.13% 2,894,400
2010-07-06 2010-07-02 76.000 40,000 +1,800 0.13% 3,040,000
2010-07-05 2010-06-30 81.000 38,200 -1,550 0.12% 3,094,200
2010-06-29 2010-06-25 87.000 39,750 +1,000 0.13% 3,458,250
2010-06-28 2010-06-24 87.000 38,750 +300 0.12% 3,371,250
2010-06-25 2010-06-23 87.000 38,450 +1,300 0.12% 3,345,150
2010-06-24 2010-06-22 90.000 37,150 +3,300 0.12% 3,343,500
2010-06-23 2010-06-21 89.000 33,850 +1,000 0.11% 3,012,650
2010-06-22 2010-06-18 89.000 32,850 +500 0.10% 2,923,650
2010-06-21 2010-06-17 90.000 32,350 +150 0.10% 2,911,500
2010-06-11 2010-06-09 91.000 32,200 +4,000 0.10% 2,930,200
2010-06-08 2010-06-04 96.000 28,200 -150 0.09% 2,707,200
2010-05-31 2010-05-27 85.000 28,350 -100 0.09% 2,409,750
2010-05-27 2010-05-25 86.000 28,450 -3,300 0.09% 2,446,700
2010-05-25 2010-05-20 86.000 31,750 -250 0.10% 2,730,500
2010-05-19 2010-05-17 94.000 32,000 +50 0.10% 3,008,000
2010-05-13 2010-05-11 97.000 31,950 +100 0.10% 3,099,150
2010-05-11 2010-05-07 99.000 31,850 +300 0.10% 3,153,150
2010-05-10 2010-05-06 93.000 31,550 +250 0.10% 2,934,150
2010-05-07 2010-05-05 102.000 31,300 +400 0.10% 3,192,600
2010-05-05 2010-05-03 102.000 30,900 +3,300 0.10% 3,151,800
2010-05-03 2010-04-29 106.000 27,600 +1,100 0.09% 2,925,600
2010-04-30 2010-04-28 104.000 26,500 +1,500 0.08% 2,756,000
2010-04-28 2010-04-26 106.000 25,000 +250 0.08% 2,650,000
2010-04-27 2010-04-23 110.000 24,750 +450 0.08% 2,722,500
2010-04-26 2010-04-22 102.000 24,300 +250 0.08% 2,478,600
2010-04-23 2010-04-21 102.000 24,050 +200 0.08% 2,453,100
2010-04-21 2010-04-19 100.000 23,850 -1,300 0.08% 2,385,000
2010-04-19 2010-04-15 106.000 25,150 -900 0.08% 2,665,900
2010-04-16 2010-04-14 104.000 26,050 -3,000 0.08% 2,709,200
2010-04-15 2010-04-13 108.000 29,050 +50 0.09% 3,137,400
2010-04-14 2010-04-12 106.000 29,000 +250 0.09% 3,074,000
2010-04-13 2010-04-09 106.000 28,750 -3,750 0.09% 3,047,500
2010-04-12 2010-04-08 108.000 32,500 +250 0.10% 3,510,000
2010-04-09 2010-04-07 106.000 32,250 +100 0.10% 3,418,500
2010-03-31 2010-03-29 110.000 32,150 -800 0.10% 3,536,500
2010-03-30 2010-03-26 108.000 32,950 +500 0.10% 3,558,600
2010-03-25 2010-03-23 104.000 32,450 -1,800 0.10% 3,374,800
2010-03-24 2010-03-22 108.000 34,250 +1,700 0.11% 3,699,000
2010-03-23 2010-03-19 114.000 32,550 +550 0.10% 3,710,700
2010-03-22 2010-03-18 106.000 32,000 -450 0.10% 3,392,000
2010-03-19 2010-03-17 100.000 32,450 +3,700 0.10% 3,245,000
2010-03-18 2010-03-16 116.000 28,750 +5,650 0.09% 3,335,000
2010-03-17 2010-03-15 128.000 23,100 +1,700 0.07% 2,956,800
2010-03-16 2010-03-12 134.000 21,400 -650 0.07% 2,867,600
2010-03-15 2010-03-11 138.000 22,050 -750 0.07% 3,042,900
2010-03-12 2010-03-10 128.000 22,800 -550 0.07% 2,918,400
2010-03-11 2010-03-09 126.000 23,350 +950 0.07% 2,942,100
2010-03-10 2010-03-08 130.000 22,400 +2,400 0.07% 2,912,000
2010-03-09 2010-03-05 136.000 20,000 +350 0.06% 2,720,000
2010-03-08 2010-03-04 144.000 19,650 -100 0.06% 2,829,600
2010-03-05 2010-03-03 142.000 19,750 +1,250 0.06% 2,804,500
2010-03-04 2010-03-02 136.000 18,500 +100 0.06% 2,516,000
2010-03-03 2010-03-01 138.000 18,400 +100 0.06% 2,539,200
2010-03-01 2010-02-25 132.000 18,300 +100 0.06% 2,415,600
2010-02-26 2010-02-24 138.000 18,200 -1,000 0.06% 2,511,600
2010-02-25 2010-02-23 142.000 19,200 +150 0.06% 2,726,400
2010-02-24 2010-02-22 140.000 19,050 -1,000 0.06% 2,667,000
2010-02-22 2010-02-18 144.000 20,050 +850 0.06% 2,887,200
2010-02-19 2010-02-17 140.000 19,200 +1,450 0.06% 2,688,000
2010-02-17 2010-02-11 148.000 17,750 +500 0.06% 2,627,000
2010-02-12 2010-02-10 130.000 17,250 +150 0.05% 2,242,500
2010-02-11 2010-02-09 130.000 17,100 -300 0.05% 2,223,000
2010-02-10 2010-02-08 128.000 17,400 +200 0.06% 2,227,200
2010-02-05 2010-02-03 132.000 17,200 +250 0.05% 2,270,400
2010-02-04 2010-02-02 126.000 16,950 +150 0.05% 2,135,700
2010-02-03 2010-02-01 132.000 16,800 -150 0.05% 2,217,600
2010-02-01 2010-01-28 124.000 16,950 -1,100 0.05% 2,101,800
2010-01-29 2010-01-27 126.000 18,050 +150 0.06% 2,274,300
2010-01-28 2010-01-26 138.000 17,900 +500 0.06% 2,470,200
2010-01-27 2010-01-25 144.000 17,400 +150 0.06% 2,505,600
2010-01-26 2010-01-22 148.000 17,250 +100 0.06% 2,553,000
2010-01-22 2010-01-20 148.000 17,150 +600 0.06% 2,538,200
2010-01-21 2010-01-19 148.000 16,550 -9,500 0.05% 2,449,400
2010-01-20 2010-01-18 150.000 26,050 -400 0.09% 3,907,500
2010-01-19 2010-01-15 156.000 26,450 -1,250 0.09% 4,126,200
2010-01-18 2010-01-14 152.000 27,700 -1,250 0.09% 4,210,400
2010-01-15 2010-01-13 158.000 28,950 +350 0.09% 4,574,100
2010-01-14 2010-01-12 160.000 28,600 +100 0.09% 4,576,000
2010-01-13 2010-01-11 160.000 28,500 +550 0.09% 4,560,000
2010-01-12 2010-01-08 166.000 27,950 +1,800 0.09% 4,639,700
2010-01-08 2010-01-06 160.000 26,150 +1,550 0.09% 4,184,000
2010-01-07 2010-01-05 164.000 24,600 +200 0.08% 4,034,400
2010-01-06 2010-01-04 164.000 24,400 +10,100 0.08% 4,001,600
2010-01-04 2009-12-29 172.000 14,300 +250 0.05% 2,459,600
2009-12-29 2009-12-24 176.000 14,050 -2,000 0.05% 2,472,800
2009-12-28 2009-12-22 160.000 16,050 -1,850 0.05% 2,568,000
2009-12-23 2009-12-21 168.000 17,900 -3,000 0.06% 3,007,200
2009-12-22 2009-12-18 174.000 20,900 -700 0.07% 3,636,600
2009-12-21 2009-12-17 174.000 21,600 +550 0.07% 3,758,400
2009-12-18 2009-12-16 182.000 21,050 +2,350 0.07% 3,831,100
2009-12-15 2009-12-11 174.000 18,700 +3,250 0.06% 3,253,800
2009-12-14 2009-12-10 176.000 15,450 -2,200 0.05% 2,719,200
2009-12-11 2009-12-09 178.000 17,650 +250 0.06% 3,141,700
2009-12-10 2009-12-08 176.000 17,400 +1,550 0.06% 3,062,400
2009-12-09 2009-12-07 186.000 15,850 +1,000 0.06% 2,948,100
2009-12-08 2009-12-04 190.000 14,850 +6,250 0.05% 2,821,500
2009-12-07 2009-12-03 178.000 8,600 -5,000 0.03% 1,530,800
2009-12-04 2009-12-02 168.000 13,600 +4,600 0.05% 2,284,800
2009-12-03 2009-12-01 158.000 9,000 +1,400 0.03% 1,422,000
2009-12-02 2009-11-30 142.000 7,600 +2,400 0.03% 1,079,200
2009-12-01 2009-11-27 134.000 5,200 -1,750 0.02% 696,800
2009-11-30 2009-11-26 134.000 6,950 -2,950 0.02% 931,300
2009-11-27 2009-11-25 134.000 9,900 -150 0.04% 1,326,600
2009-11-25 2009-11-23 138.000 10,050 +500 0.04% 1,386,900
2009-11-24 2009-11-20 142.000 9,550 -200 0.03% 1,356,100
2009-11-23 2009-11-19 138.000 9,750 -150 0.04% 1,345,500
2009-11-20 2009-11-18 144.000 9,900 +550 0.04% 1,425,600
2009-11-19 2009-11-17 142.000 9,350 -500 0.03% 1,327,700
2009-11-18 2009-11-16 140.000 9,850 -500 0.05% 1,379,000
2009-11-17 2009-11-13 138.000 10,350 +2,200 0.05% 1,428,300
2009-11-16 2009-11-12 132.000 8,150 -2,450 0.04% 1,075,800
2009-11-12 2009-11-10 126.000 10,600 +900 0.05% 1,335,600
2009-11-11 2009-11-09 122.000 9,700 -5,550 0.05% 1,183,400
2009-11-10 2009-11-06 128.000 15,250 -6,450 0.08% 1,952,000
2009-11-09 2009-11-05 126.000 21,700 -5,500 0.11% 2,734,200
2009-11-05 2009-11-03 124.000 27,200 +100 0.14% 3,372,800
2009-11-04 2009-11-02 126.000 27,100 +1,050 0.14% 3,414,600
2009-11-03 2009-10-30 128.000 26,050 +950 0.13% 3,334,400
2009-11-02 2009-10-29 122.000 25,100 +250 0.13% 3,062,200
2009-10-30 2009-10-28 128.000 24,850 -2,000 0.13% 3,180,800
2009-10-29 2009-10-27 130.000 26,850 +6,200 0.14% 3,490,500
2009-10-28 2009-10-23 128.000 20,650 +3,350 0.11% 2,643,200
2009-10-27 2009-10-22 122.000 17,300 -1,650 0.09% 2,110,600
2009-10-23 2009-10-21 122.000 18,950 +6,750 0.10% 2,311,900
2009-10-22 2009-10-20 110.000 12,200 -7,650 0.06% 1,342,000
2009-10-21 2009-10-19 104.000 19,850 -7,900 0.10% 2,064,400
2009-10-20 2009-10-16 102.000 27,750 -300 0.15% 2,830,500
2009-10-19 2009-10-15 100.000 28,050 +250 0.15% 2,805,000
2009-10-16 2009-10-14 102.000 27,800 +4,150 0.15% 2,835,600
2009-10-15 2009-10-13 97.000 23,650 +1,250 0.12% 2,294,050
2009-10-13 2009-10-09 96.000 22,400 -2,000 0.12% 2,150,400
2009-10-09 2009-10-07 95.000 24,400 -250 0.13% 2,318,000
2009-10-06 2009-10-02 82.000 24,650 +250 0.13% 2,021,300
2009-10-02 2009-09-29 81.800 24,400 -3,750 0.13% 1,995,920
2009-09-30 2009-09-28 81.800 28,150 -69 0.15% 2,302,670
2009-09-29 2009-09-25 86.788 28,219 +2,306 0.15% 2,449,065
2009-09-28 2009-09-24 87.785 25,913 -4,361 0.14% 2,274,782
2009-09-15 2009-09-11 75.815 30,274 +1,003 0.16% 2,295,212
2009-09-14 2009-09-10 68.832 29,271 +451 0.15% 2,014,773
2009-09-10 2009-09-08 62.846 28,820 +3,709 0.15% 1,811,232
2009-09-09 2009-09-07 56.861 25,111 +1,253 0.13% 1,427,836
2009-09-07 2009-09-03 44.691 23,858 +250 0.13% 1,066,231
2009-08-21 2009-08-19 57.859 23,608 -1,002 0.12% 1,365,924
2009-08-19 2009-08-17 61.849 24,610 -1,002 0.13% 1,522,098
2009-08-18 2009-08-14 59.854 25,612 -9,524 0.13% 1,532,972
2009-08-17 2009-08-13 56.861 35,136 +2,506 0.18% 1,997,867
2009-08-14 2009-08-12 54.866 32,630 +2,507 0.17% 1,790,273
2009-08-13 2009-08-11 56.861 30,123 -3,008 0.16% 1,712,823
2009-08-12 2009-08-10 54.866 33,131 +3,609 0.17% 1,817,761
2009-08-04 2009-07-31 75.815 29,522 +601 0.16% 2,238,200
2009-07-30 2009-07-28 71.824 28,921 +1,003 0.15% 2,077,233
2009-07-29 2009-07-27 73.820 27,918 -251 0.15% 2,060,893
2009-07-28 2009-07-24 71.824 28,169 -852 0.15% 2,023,221
2009-07-22 2009-07-20 69.829 29,021 -401 0.15% 2,026,515
2009-07-21 2009-07-17 71.824 29,422 +401 0.15% 2,113,217
2009-07-20 2009-07-16 66.837 29,021 +1,504 0.15% 1,939,665
2009-07-17 2009-07-15 66.837 27,517 -100 0.14% 1,839,142
2009-07-15 2009-07-13 69.829 27,617 +2,907 0.15% 1,928,475
2009-07-14 2009-07-10 72.822 24,710 +2,105 0.13% 1,799,430
2009-07-13 2009-07-09 72.822 22,605 +1,854 0.12% 1,646,140
2009-07-10 2009-07-08 69.829 20,751 +151 0.11% 1,449,027
2009-07-09 2009-07-07 65.839 20,600 +351 0.11% 1,356,284
2009-07-07 2009-07-03 51.873 20,249 -101 0.11% 1,050,380
2009-07-03 2009-06-30 54.866 20,350 -2,506 0.11% 1,116,520
2009-07-02 2009-06-29 61.849 22,856 -2,406 0.12% 1,413,616
2009-06-30 2009-06-26 59.854 25,262 -9,473 0.13% 1,512,023
2009-06-29 2009-06-25 49.679 34,735 +3,208 0.18% 1,725,584
2009-06-26 2009-06-24 41.100 31,527 +8,521 0.17% 1,295,744
2009-06-16 2009-06-12 35.719 23,006 -124 0.12% 821,754
2009-06-09 2009-06-05 33.735 23,130 -656 0.12% 780,284
2009-06-08 2009-06-04 33.338 23,786 -2,368 0.12% 792,974
2009-05-25 2009-05-21 30.560 26,154 -1,260 0.14% 799,258
2009-05-21 2009-05-19 23.217 27,414 +403 0.14% 636,483
2009-03-06 2009-03-04 14.486 27,011 -302 0.14% 391,284
2009-01-15 2009-01-13 14.288 27,313 +1,512 0.14% 390,239
2008-10-09 2008-10-06 17.848 25,801 -304 0.13% 460,497
2008-10-08 2008-10-03 18.044 26,105 +102 0.13% 471,043
2008-09-22 2008-09-18 27.066 26,003 +408 0.13% 703,803
2008-08-21 2008-08-19 31.381 25,595 -1,530 0.13% 803,200
2008-07-29 2008-07-25 36.481 27,125 -917 0.14% 989,536
2008-06-03 2008-05-30 37.963 28,042 -1,368 0.14% 1,064,558
2008-05-20 2008-05-16 43.947 29,410 -107 0.14% 1,292,489
2008-05-09 2008-05-07 45.817 29,517 -268 0.15% 1,352,391
2008-04-29 2008-04-25 40.394 29,785 +1,070 0.15% 1,203,138
2008-04-28 2008-04-24 41.890 28,715 -1,176 0.14% 1,202,876
2008-04-21 2008-04-17 35.532 29,891 +1,176 0.15% 1,062,082
2008-04-18 2008-04-16 36.467 28,715 -535 0.14% 1,047,147
2008-04-09 2008-04-07 37.776 29,250 +321 0.14% 1,104,947
2008-04-01 2008-03-28 37.963 28,929 +535 0.14% 1,098,231
2008-03-31 2008-03-27 35.532 28,394 -1,070 0.14% 1,008,891
2008-03-28 2008-03-26 40.207 29,464 +1,604 0.15% 1,184,661
2008-03-19 2008-03-17 48.623 27,860 +1,337 0.14% 1,354,623
2008-03-18 2008-03-14 50.493 26,523 +214 0.13% 1,339,216
2008-03-12 2008-03-10 57.038 26,309 +428 0.13% 1,500,612
2008-03-11 2008-03-07 53.298 25,881 +749 0.13% 1,379,399
2008-03-07 2008-03-05 59.843 25,132 +802 0.12% 1,503,977
2008-03-04 2008-02-29 66.388 24,330 -802 0.12% 1,615,231
2008-02-13 2008-02-11 57.973 25,132 -1,070 0.12% 1,456,978
2008-02-04 2008-01-31 55.168 26,202 +963 0.13% 1,445,508
2008-02-01 2008-01-30 55.168 25,239 +1,069 0.12% 1,392,382
2008-01-30 2008-01-28 63.583 24,170 +642 0.12% 1,536,808
2008-01-24 2008-01-22 63.583 23,528 +1,604 0.12% 1,495,988
2008-01-21 2008-01-17 78.544 21,924 -535 0.11% 1,722,000
2008-01-18 2008-01-16 72.934 22,459 +535 0.11% 1,638,020
2008-01-15 2008-01-11 86.960 21,924 -1,711 0.11% 1,906,500
2008-01-08 2008-01-04 72.934 23,635 +21,550 0.12% 1,723,790
2007-12-20 2007-12-18 84.902 2,085 -18,770 0.01% 177,022
2007-12-18 2007-12-14 90.326 20,855 +535 0.10% 1,883,742
2007-12-14 2007-12-12 95.188 20,320 -535 0.10% 1,934,219
2007-12-12 2007-12-10 92.163 20,855 -684 0.10% 1,922,065
2007-12-11 2007-12-07 89.266 21,539 -552 0.10% 1,922,704
2007-12-10 2007-12-06 86.550 22,091 +883 0.11% 1,911,980
2007-12-07 2007-12-05 92.888 21,208 -2,540 0.10% 1,969,959
2007-12-06 2007-12-04 92.888 23,748 -3,424 0.11% 2,205,893
2007-12-04 2007-11-30 78.402 27,172 -2,209 0.13% 2,130,343
2007-12-03 2007-11-29 73.332 29,381 +552 0.14% 2,154,575
2007-11-27 2007-11-23 73.875 28,829 -1,105 0.14% 2,129,756
2007-11-23 2007-11-21 73.151 29,934 -3,313 0.14% 2,189,708
2007-11-22 2007-11-20 70.978 33,247 -1,105 0.16% 2,359,819
2007-11-12 2007-11-08 71.341 34,352 +552 0.16% 2,450,690
2007-11-06 2007-11-02 74.238 33,800 +111 0.16% 2,509,231
2007-10-30 2007-10-26 70.978 33,689 -111 0.16% 2,391,191
2007-10-29 2007-10-25 64.641 33,800 +1,547 0.16% 2,184,867
2007-10-26 2007-10-24 66.090 32,253 -332 0.15% 2,131,587
2007-10-24 2007-10-22 67.719 32,585 -220 0.16% 2,206,629
2007-10-18 2007-10-16 73.875 32,805 +220 0.16% 2,423,485
2007-10-16 2007-10-12 68.806 32,585 +774 0.16% 2,242,030
2007-10-15 2007-10-11 66.814 31,811 +1,767 0.15% 2,125,415
2007-10-12 2007-10-10 70.254 30,044 +2,320 0.14% 2,110,715
2007-10-08 2007-10-04 75.592 27,724 +231 0.13% 2,095,703
2007-10-05 2007-10-03 73.968 27,493 +554 0.13% 2,033,602
2007-10-04 2007-10-02 75.231 26,939 -111 0.13% 2,026,644
2007-10-03 2007-09-28 74.690 27,050 -110 0.13% 2,020,354
2007-10-02 2007-09-27 73.246 27,160 +554 0.13% 1,989,370
2007-09-28 2007-09-25 75.592 26,606 +554 0.13% 2,011,192
2007-09-21 2007-09-19 75.772 26,052 +3,326 0.12% 1,974,014
2007-09-20 2007-09-18 76.313 22,726 +3,326 0.11% 1,734,296
2007-09-19 2007-09-17 78.298 19,400 +1,330 0.09% 1,518,977
2007-09-18 2007-09-14 73.788 18,070 +554 0.09% 1,333,341
2007-09-13 2007-09-11 75.772 17,516 -221 0.08% 1,327,224
2007-09-11 2007-09-07 80.102 17,737 -333 0.08% 1,420,767
2007-09-05 2007-09-03 77.396 18,070 +333 0.09% 1,398,541
2007-08-31 2007-08-29 80.824 17,737 +110 0.08% 1,433,567
2007-08-30 2007-08-28 80.102 17,627 -554 0.08% 1,411,956
2007-08-29 2007-08-27 84.251 18,181 +222 0.09% 1,531,773
2007-08-28 2007-08-24 70.360 17,959 +332 0.09% 1,263,591
2007-08-24 2007-08-22 55.025 17,627 +998 0.08% 969,925
2007-08-23 2007-08-21 58.272 16,629 +1,109 0.08% 969,011
2007-08-22 2007-08-20 64.767 15,520 +221 0.07% 1,005,185
2007-08-21 2007-08-17 58.633 15,299 -10,531 0.07% 897,029
2007-07-19 2007-07-17 101.751 25,830 +2,439 0.12% 2,628,230
2007-07-18 2007-07-16 91.829 23,391 -3,437 0.11% 2,147,961
2007-07-17 2007-07-13 80.282 26,828 +998 0.13% 2,153,814
2007-07-13 2007-07-11 73.066 25,830 +887 0.12% 1,887,293
2007-07-09 2007-07-05 58.272 24,943 +554 0.12% 1,453,487
2007-07-06 2007-07-04 53.942 24,389 +2,772 0.12% 1,315,604
2007-07-04 2007-06-29 55.927 21,617 -333 0.10% 1,208,974
2007-07-03 2007-06-28 58.092 21,950 -222 0.10% 1,275,118
2007-06-27 2007-06-25 61.700 22,172 -2,771 0.11% 1,368,015
2007-06-26 2007-06-22 63.685 24,943 0.12% 1,588,486

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top