History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.105 1,425,800 +0 1.70% 149,709
2025-10-13 2025-10-09 0.105 1,425,800 +0 1.70% 149,709
2025-10-10 2025-10-08 0.105 1,425,800 +0 1.70% 149,709
2025-10-09 2025-10-06 0.105 1,425,800 +0 1.70% 149,709
2025-10-08 2025-10-03 0.105 1,425,800 +0 1.70% 149,709
2025-10-06 2025-10-02 0.105 1,425,800 +0 1.70% 149,709
2025-10-03 2025-09-30 0.105 1,425,800 +0 1.70% 149,709
2025-10-02 2025-09-29 0.105 1,425,800 +0 1.70% 149,709
2025-09-30 2025-09-26 0.105 1,425,800 +0 1.70% 149,709
2025-09-29 2025-09-25 0.105 1,425,800 +0 1.70% 149,709
2025-09-26 2025-09-24 0.105 1,425,800 +0 1.70% 149,709
2025-09-25 2025-09-23 0.105 1,425,800 +0 1.70% 149,709
2025-09-24 2025-09-22 0.105 1,425,800 +0 1.70% 149,709
2025-09-23 2025-09-19 0.105 1,425,800 +0 1.70% 149,709
2025-09-22 2025-09-18 0.105 1,425,800 +0 1.70% 149,709
2025-09-19 2025-09-17 0.105 1,425,800 +0 1.70% 149,709
2025-09-18 2025-09-16 0.105 1,425,800 +0 1.70% 149,709
2025-09-17 2025-09-15 0.105 1,425,800 +0 1.70% 149,709
2025-09-16 2025-09-12 0.105 1,425,800 +0 1.70% 149,709
2025-09-15 2025-09-11 0.105 1,425,800 +0 1.70% 149,709
2025-09-12 2025-09-10 0.105 1,425,800 +0 1.70% 149,709
2025-09-11 2025-09-09 0.105 1,425,800 +0 1.70% 149,709
2025-09-10 2025-09-08 0.105 1,425,800 +0 1.70% 149,709
2025-09-09 2025-09-05 0.105 1,425,800 +0 1.70% 149,709
2025-09-08 2025-09-04 0.105 1,425,800 +0 1.70% 149,709
2025-09-05 2025-09-03 0.105 1,425,800 +0 1.70% 149,709
2025-09-04 2025-09-02 0.105 1,425,800 +0 1.70% 149,709
2025-09-03 2025-09-01 0.105 1,425,800 +0 1.70% 149,709
2025-09-02 2025-08-29 0.105 1,425,800 +0 1.70% 149,709
2025-09-01 2025-08-28 0.105 1,425,800 +0 1.70% 149,709
2025-08-29 2025-08-27 0.105 1,425,800 +0 1.70% 149,709
2025-08-28 2025-08-26 0.105 1,425,800 +0 1.70% 149,709
2025-08-27 2025-08-25 0.105 1,425,800 +0 1.70% 149,709
2025-08-26 2025-08-22 0.105 1,425,800 +0 1.70% 149,709
2025-08-25 2025-08-21 0.105 1,425,800 +0 1.70% 149,709
2025-08-22 2025-08-20 0.105 1,425,800 +0 1.70% 149,709
2025-08-21 2025-08-19 0.105 1,425,800 +0 1.70% 149,709
2025-08-20 2025-08-18 0.105 1,425,800 +0 1.70% 149,709
2025-08-19 2025-08-15 0.105 1,425,800 +0 1.70% 149,709
2025-08-18 2025-08-14 0.105 1,425,800 +0 1.70% 149,709
2025-08-15 2025-08-13 0.105 1,425,800 +0 1.70% 149,709
2025-08-14 2025-08-12 0.105 1,425,800 +0 1.70% 149,709
2025-08-13 2025-08-11 0.105 1,425,800 +0 1.70% 149,709
2025-08-12 2025-08-08 0.105 1,425,800 +0 1.70% 149,709
2025-08-11 2025-08-07 0.105 1,425,800 +0 1.70% 149,709
2025-08-08 2025-08-06 0.105 1,425,800 +0 1.70% 149,709
2025-08-07 2025-08-05 0.105 1,425,800 +0 1.70% 149,709
2025-08-06 2025-08-04 0.105 1,425,800 +0 1.70% 149,709
2025-08-05 2025-08-01 0.105 1,425,800 +0 1.70% 149,709
2025-08-04 2025-07-31 0.105 1,425,800 +0 1.70% 149,709
2025-08-01 2025-07-30 0.105 1,425,800 +0 1.70% 149,709
2025-07-31 2025-07-29 0.105 1,425,800 +0 1.70% 149,709
2025-07-30 2025-07-28 0.105 1,425,800 +0 1.70% 149,709
2025-07-29 2025-07-25 0.105 1,425,800 +0 1.70% 149,709
2025-07-28 2025-07-24 0.105 1,425,800 +0 1.70% 149,709
2025-07-25 2025-07-23 0.105 1,425,800 +0 1.70% 149,709
2025-07-24 2025-07-22 0.105 1,425,800 +0 1.70% 149,709
2025-07-23 2025-07-21 0.105 1,425,800 +0 1.70% 149,709
2025-07-22 2025-07-18 0.105 1,425,800 +0 1.70% 149,709
2025-07-21 2025-07-17 0.105 1,425,800 +0 1.70% 149,709
2025-07-18 2025-07-16 0.105 1,425,800 +0 1.70% 149,709
2025-07-17 2025-07-15 0.105 1,425,800 +0 1.70% 149,709
2025-07-16 2025-07-14 0.105 1,425,800 +0 1.70% 149,709
2025-07-15 2025-07-11 0.105 1,425,800 +0 1.70% 149,709
2025-07-14 2025-07-10 0.105 1,425,800 +0 1.70% 149,709
2025-07-11 2025-07-09 0.105 1,425,800 +0 1.70% 149,709
2025-07-10 2025-07-08 0.105 1,425,800 +0 1.70% 149,709
2025-07-09 2025-07-07 0.105 1,425,800 +0 1.70% 149,709
2025-07-08 2025-07-04 0.105 1,425,800 +0 1.70% 149,709
2025-07-07 2025-07-03 0.105 1,425,800 +0 1.70% 149,709
2025-07-04 2025-07-02 0.105 1,425,800 +0 1.70% 149,709
2025-07-03 2025-06-30 0.105 1,425,800 +0 1.70% 149,709
2025-07-02 2025-06-27 0.105 1,425,800 +0 1.70% 149,709
2025-06-30 2025-06-26 0.105 1,425,800 +0 1.70% 149,709
2025-06-27 2025-06-25 0.105 1,425,800 +0 1.70% 149,709
2025-06-26 2025-06-24 0.105 1,425,800 +0 1.70% 149,709
2025-06-25 2025-06-23 0.105 1,425,800 +0 1.70% 149,709
2025-06-24 2025-06-20 0.105 1,425,800 +0 1.70% 149,709
2025-06-23 2025-06-19 0.105 1,425,800 +0 1.70% 149,709
2025-06-20 2025-06-18 0.105 1,425,800 -1,500 1.70% 149,709
2025-03-24 2025-03-20 0.105 1,427,300 -500 1.70% 149,866
2024-05-16 2024-05-13 0.104 1,427,800 -850 1.70% 148,491
2024-04-25 2024-04-23 0.121 1,428,650 -5,000 1.70% 172,867
2024-03-25 2024-03-21 0.128 1,433,650 +60,000 1.71% 183,507
2024-03-21 2024-03-19 0.128 1,373,650 +10,000 1.63% 175,827
2024-03-20 2024-03-18 0.128 1,363,650 +10,000 1.62% 174,547
2024-03-14 2024-03-12 0.128 1,353,650 +10,000 1.61% 173,267
2024-02-29 2024-02-27 0.134 1,343,650 +80,000 1.60% 180,049
2024-02-23 2024-02-21 0.113 1,263,650 +10,000 1.50% 142,792
2024-02-20 2024-02-16 0.113 1,253,650 +10,000 1.49% 141,662
2023-05-09 2023-05-05 0.140 1,243,650 -150 1.48% 174,111
2023-04-26 2023-04-24 0.160 1,243,800 -2,000 1.48% 199,008
2022-12-12 2022-12-08 0.165 1,245,800 -100,000 1.48% 205,557
2022-12-09 2022-12-07 0.190 1,345,800 -7,250 1.60% 255,702
2022-11-29 2022-11-25 0.200 1,353,050 -100 1.61% 270,610
2022-10-21 2022-10-19 0.220 1,353,150 +100,000 1.61% 297,693
2022-10-05 2022-09-30 0.230 1,253,150 -39,450 1.49% 288,224
2022-08-25 2022-08-23 0.170 1,292,600 -2,000 1.54% 219,742
2022-07-29 2022-07-27 0.230 1,294,600 -50,000 1.54% 297,758
2022-07-21 2022-07-19 0.240 1,344,600 -199,000 1.60% 322,704
2022-07-19 2022-07-15 0.280 1,543,600 -4,000 1.84% 432,208
2022-07-15 2022-07-13 0.270 1,547,600 -20,000 1.84% 417,852
2022-07-08 2022-07-06 0.240 1,567,600 -20,000 1.87% 376,224
2022-06-22 2022-06-20 0.240 1,587,600 +36,000 1.89% 381,024
2022-06-17 2022-06-15 0.240 1,551,600 +12,000 1.85% 372,384
2022-05-03 2022-04-28 0.250 1,539,600 +33,000 1.83% 384,900
2022-04-25 2022-04-21 0.280 1,506,600 +49,000 1.79% 421,848
2022-03-29 2022-03-25 0.270 1,457,600 -2,000 1.73% 393,552
2022-03-17 2022-03-15 0.240 1,459,600 +80,000 1.74% 350,304
2022-03-07 2022-03-03 0.310 1,379,600 +3,000 1.64% 427,676
2022-03-02 2022-02-28 0.330 1,376,600 +15,000 1.64% 454,278
2021-12-10 2021-12-08 0.380 1,361,600 -37,000 1.62% 517,408
2021-12-07 2021-12-03 0.410 1,398,600 -25,000 1.66% 573,426
2021-12-06 2021-12-02 0.450 1,423,600 -8,000 1.69% 640,620
2021-12-01 2021-11-29 0.430 1,431,600 -6,000 1.70% 615,588
2021-11-29 2021-11-25 0.440 1,437,600 -3,000 1.71% 632,544
2021-11-03 2021-11-01 0.450 1,440,600 +52,000 1.71% 648,270
2021-11-01 2021-10-28 0.420 1,388,600 +48,000 1.65% 583,212
2021-10-29 2021-10-27 0.420 1,340,600 +49,000 1.60% 563,052
2021-09-28 2021-09-24 0.430 1,291,600 +48,000 1.54% 555,388
2021-09-27 2021-09-23 0.410 1,243,600 +46,000 1.48% 509,876
2021-09-10 2021-09-08 0.430 1,197,600 +103,000 1.43% 514,968
2021-09-09 2021-09-07 0.430 1,094,600 +90,000 1.30% 470,678
2021-09-07 2021-09-03 0.440 1,004,600 +99,000 1.20% 442,024
2021-08-20 2021-08-18 0.440 905,600 -250 1.08% 398,464
2021-08-17 2021-08-13 0.430 905,850 +30,000 1.08% 389,515
2021-08-02 2021-07-29 0.440 875,850 +36,000 1.04% 385,374
2021-07-13 2021-07-09 0.480 839,850 -16,000 1.00% 403,128
2021-07-02 2021-06-29 0.500 855,850 -10,000 1.02% 427,925
2021-06-30 2021-06-28 0.530 865,850 -650 1.03% 458,900
2021-06-29 2021-06-25 0.520 866,500 -25,000 1.03% 450,580
2021-06-25 2021-06-23 0.510 891,500 -8,000 1.06% 454,665
2021-06-21 2021-06-17 0.500 899,500 +500 1.07% 449,750
2021-06-17 2021-06-15 0.500 899,000 -10,000 1.07% 449,500
2021-06-10 2021-06-08 0.520 909,000 -5,000 1.08% 472,680
2021-05-31 2021-05-27 0.560 914,000 -7,000 1.09% 511,840
2021-05-17 2021-05-13 0.560 921,000 +53,000 1.10% 515,760
2021-05-14 2021-05-12 0.560 868,000 -46,000 1.03% 486,080
2021-05-13 2021-05-11 0.590 914,000 -27,000 1.09% 539,260
2021-05-12 2021-05-10 0.530 941,000 -12,000 1.12% 498,730
2021-05-11 2021-05-07 0.530 953,000 +33,000 1.13% 505,090
2021-05-06 2021-05-04 0.660 920,000 -15,000 1.10% 607,200
2021-05-04 2021-04-30 0.670 935,000 -15,000 1.11% 626,450
2021-04-30 2021-04-28 0.530 950,000 -50,000 1.13% 503,500
2021-04-29 2021-04-27 0.580 1,000,000 +15,000 1.19% 580,000
2021-04-28 2021-04-26 0.620 985,000 -178,500 1.17% 610,700
2021-04-27 2021-04-23 0.550 1,163,500 -341,000 1.38% 639,925
2021-04-01 2021-03-30 0.430 1,504,500 -5,000 1.79% 646,935
2021-03-25 2021-03-23 0.490 1,509,500 -109,000 1.80% 739,655
2021-03-23 2021-03-19 0.490 1,618,500 -500 1.93% 793,065
2021-03-22 2021-03-18 0.530 1,619,000 -1,500 1.93% 858,070
2021-03-08 2021-03-04 0.550 1,620,500 -15,000 1.93% 891,275
2021-03-05 2021-03-03 0.560 1,635,500 -14,000 1.95% 915,880
2021-03-02 2021-02-26 0.540 1,649,500 -20,000 1.96% 890,730
2021-03-01 2021-02-25 0.580 1,669,500 +19,000 1.99% 968,310
2021-02-25 2021-02-23 0.520 1,650,500 -12,000 1.96% 858,260
2021-02-23 2021-02-19 0.590 1,662,500 +18,000 1.98% 980,875
2021-02-19 2021-02-17 0.490 1,644,500 +190,000 1.96% 805,805
2021-02-17 2021-02-11 0.490 1,454,500 +52,000 1.73% 712,705
2021-02-09 2021-02-05 0.420 1,402,500 +20,000 1.67% 589,050
2021-01-28 2021-01-26 0.400 1,382,500 +24,000 1.65% 553,000
2021-01-15 2021-01-13 0.430 1,358,500 +68,000 1.62% 584,155
2021-01-14 2021-01-12 0.430 1,290,500 +8,000 1.54% 554,915
2021-01-13 2021-01-11 0.400 1,282,500 +51,000 1.53% 513,000
2021-01-11 2021-01-07 0.410 1,231,500 +5,000 1.47% 504,915
2021-01-06 2021-01-04 0.450 1,226,500 +49,000 1.46% 551,925
2021-01-05 2020-12-31 0.410 1,177,500 +12,000 1.40% 482,775
2020-12-30 2020-12-28 0.460 1,165,500 -500 1.39% 536,130
2020-12-29 2020-12-24 0.460 1,166,000 +9,000 1.39% 536,360
2020-12-15 2020-12-11 0.510 1,157,000 -34,000 1.38% 590,070
2020-12-14 2020-12-10 0.560 1,191,000 -237,000 1.42% 666,960
2020-12-11 2020-12-09 0.550 1,428,000 +10,000 1.70% 785,400
2020-11-19 2020-11-17 0.440 1,418,000 +54,000 1.69% 623,920
2020-10-27 2020-10-22 0.450 1,364,000 +34,000 1.62% 613,800
2020-10-07 2020-10-05 0.600 1,330,000 +19,000 1.58% 798,000
2020-09-14 2020-09-10 0.450 1,311,000 +44,000 1.56% 589,950
2020-08-11 2020-08-07 0.550 1,267,000 +5,000 1.51% 696,850
2020-07-06 2020-07-02 0.550 1,262,000 -65,000 1.50% 694,100
2020-07-02 2020-06-29 0.370 1,327,000 -200 1.58% 490,990
2020-06-18 2020-06-16 0.420 1,327,200 -30,000 1.58% 557,424
2020-06-12 2020-06-10 0.460 1,357,200 -1,500 1.62% 624,312
2020-06-08 2020-06-04 0.320 1,358,700 +8,000 1.62% 434,784
2020-06-04 2020-06-02 0.310 1,350,700 +1,000 1.61% 418,717
2020-06-01 2020-05-28 0.340 1,349,700 +18,000 1.61% 458,898
2020-05-29 2020-05-27 0.330 1,331,700 +1,000 1.59% 439,461
2020-05-28 2020-05-26 0.340 1,330,700 +10,000 1.58% 452,438
2020-05-26 2020-05-22 0.330 1,320,700 +30,000 1.57% 435,831
2020-05-18 2020-05-14 0.370 1,290,700 +11,000 1.54% 477,559
2020-05-15 2020-05-13 0.370 1,279,700 +162,000 1.52% 473,489
2020-05-08 2020-05-06 0.360 1,117,700 +72,000 1.33% 402,372
2020-05-06 2020-05-04 0.350 1,045,700 +58,000 1.24% 365,995
2020-05-05 2020-04-29 0.360 987,700 +6,000 1.18% 355,572
2020-05-04 2020-04-28 0.360 981,700 +33,000 1.17% 353,412
2020-03-16 2020-03-12 0.480 948,700 -1,000 1.13% 455,376
2020-03-02 2020-02-27 0.530 949,700 +30,000 1.13% 503,341
2020-02-21 2020-02-19 0.540 919,700 +30,000 1.09% 496,638
2020-02-20 2020-02-18 0.570 889,700 +33,000 1.06% 507,129
2020-02-06 2020-02-04 0.650 856,700 -10,000 1.02% 556,855
2020-01-20 2020-01-16 0.580 866,700 +275,000 1.03% 502,686
2020-01-16 2020-01-14 0.540 591,700 -350 0.70% 319,518
2020-01-15 2020-01-13 0.540 592,050 -1,000 0.70% 319,707
2020-01-07 2020-01-03 0.580 593,050 +68,000 0.71% 343,969
2020-01-06 2020-01-02 0.550 525,050 +5,000 0.62% 288,777
2020-01-03 2019-12-31 0.510 520,050 -1,150 0.62% 265,225
2019-12-17 2019-12-13 0.580 521,200 -5,000 0.62% 302,296
2019-12-10 2019-12-06 0.580 526,200 +5,000 0.63% 305,196
2019-12-05 2019-12-03 0.630 521,200 -9,000 0.62% 328,356
2019-11-28 2019-11-26 0.610 530,200 +14,000 0.63% 323,422
2019-11-25 2019-11-21 0.600 516,200 +30,000 0.61% 309,720
2019-11-22 2019-11-20 0.600 486,200 +17,000 0.58% 291,720
2019-11-06 2019-11-04 0.660 469,200 -500 0.56% 309,672
2019-10-10 2019-10-08 0.660 469,700 -1,000 0.56% 310,002
2019-10-03 2019-09-30 0.770 470,700 -7,250 0.56% 362,439
2019-10-02 2019-09-27 0.800 477,950 +35,500 0.57% 382,360
2019-07-15 2019-07-11 0.960 442,450 -2,500 0.53% 424,752
2019-07-04 2019-07-02 1.100 444,950 -1,950 0.53% 489,445
2019-05-30 2019-05-28 1.080 446,900 +45,500 0.53% 482,652
2019-05-29 2019-05-27 1.110 401,400 +500 0.48% 445,554
2019-05-15 2019-05-10 2.000 400,900 +2,500 0.48% 801,800
2019-05-08 2019-05-06 2.000 398,400 +750 0.47% 796,800
2019-05-02 2019-04-29 2.200 397,650 -1,500 0.47% 874,830
2019-04-29 2019-04-25 2.400 399,150 +4,000 0.48% 957,960
2019-04-26 2019-04-24 2.400 395,150 +4,500 0.47% 948,360
2019-04-24 2019-04-18 3.400 390,650 -50 0.46% 1,328,210
2019-04-23 2019-04-17 3.600 390,700 -2,000 0.47% 1,406,520
2019-04-18 2019-04-16 3.400 392,700 +10,000 0.47% 1,335,180
2019-04-12 2019-04-10 3.600 382,700 +10,000 0.46% 1,377,720
2019-03-26 2019-03-22 3.600 372,700 -30,000 0.44% 1,341,720
2019-03-25 2019-03-21 3.400 402,700 -15,000 0.48% 1,369,180
2019-03-22 2019-03-20 4.000 417,700 +26,500 0.50% 1,670,800
2019-03-21 2019-03-19 4.600 391,200 -500 0.47% 1,799,520
2019-03-20 2019-03-18 4.600 391,700 +1,000 0.47% 1,801,820
2019-03-15 2019-03-13 5.200 390,700 -650 0.47% 2,031,640
2019-03-14 2019-03-12 5.200 391,350 +9,500 0.47% 2,035,020
2019-03-13 2019-03-11 5.600 381,850 +11,500 0.45% 2,138,360
2019-03-12 2019-03-08 5.400 370,350 -7,500 0.44% 1,999,890
2019-03-11 2019-03-07 6.200 377,850 -58,750 0.45% 2,342,670
2019-03-08 2019-03-06 3.400 436,600 -5,000 0.52% 1,484,440
2019-03-01 2019-02-27 2.800 441,600 +3,200 0.53% 1,236,480
2019-02-28 2019-02-26 2.800 438,400 +20,000 0.52% 1,227,520
2019-02-27 2019-02-25 2.600 418,400 +32,000 0.50% 1,087,840
2019-02-25 2019-02-21 2.400 386,400 -500 0.46% 927,360
2019-02-12 2019-02-08 2.400 386,900 -300 0.46% 928,560
2018-12-27 2018-12-20 2.600 387,200 -78,250 0.56% 1,006,720
2018-12-10 2018-12-06 2.600 465,450 +48,250 0.67% 1,210,170
2018-12-07 2018-12-05 2.600 417,200 +30,000 0.60% 1,084,720
2018-11-20 2018-11-16 2.400 387,200 +300 0.56% 929,280
2018-10-30 2018-10-26 2.400 386,900 -3,250 0.56% 928,560
2018-10-16 2018-10-12 2.600 390,150 +2,900 0.56% 1,014,390
2018-09-14 2018-09-12 3.000 387,250 -400 0.56% 1,161,750
2018-09-10 2018-09-06 3.000 387,650 +400 0.56% 1,162,950
2018-09-06 2018-09-04 2.800 387,250 +500 0.56% 1,084,300
2018-08-21 2018-08-17 2.800 386,750 -4,000 0.56% 1,082,900
2018-08-15 2018-08-13 2.800 390,750 -4,000 0.56% 1,094,100
2018-07-27 2018-07-25 3.000 394,750 +500 0.57% 1,184,250
2018-07-18 2018-07-16 3.200 394,250 -200 0.57% 1,261,600
2018-07-06 2018-07-04 3.600 394,450 +200 0.57% 1,420,020
2018-06-11 2018-06-07 4.000 394,250 +10,000 0.57% 1,577,000
2018-05-25 2018-05-23 3.800 384,250 -1,500 0.55% 1,460,150
2018-04-27 2018-04-25 3.800 385,750 -950 0.56% 1,465,850
2018-04-26 2018-04-24 4.000 386,700 -5,000 0.56% 1,546,800
2018-04-12 2018-04-10 4.000 391,700 +30,000 0.56% 1,566,800
2018-03-29 2018-03-27 4.200 361,700 -2,200 0.52% 1,519,140
2018-03-20 2018-03-16 4.000 363,900 -1,500 0.52% 1,455,600
2018-03-19 2018-03-15 4.000 365,400 -1,500 0.53% 1,461,600
2018-03-16 2018-03-14 4.200 366,900 +5,000 0.53% 1,540,980
2018-03-14 2018-03-12 4.400 361,900 +2,200 0.52% 1,592,360
2018-03-13 2018-03-09 4.600 359,700 +3,000 0.52% 1,654,620
2018-03-07 2018-03-05 3.800 356,700 -5,000 0.51% 1,355,460
2018-03-01 2018-02-27 4.000 361,700 +3,600 0.52% 1,446,800
2018-02-28 2018-02-26 3.800 358,100 -2,500 0.52% 1,360,780
2018-02-02 2018-01-31 4.600 360,600 +500 0.52% 1,658,760
2018-01-30 2018-01-26 4.400 360,100 -1,000 0.52% 1,584,440
2018-01-25 2018-01-23 4.400 361,100 +5,000 0.52% 1,588,840
2018-01-22 2018-01-18 4.400 356,100 +2,800 0.51% 1,566,840
2018-01-09 2018-01-05 4.800 353,300 +200 0.51% 1,695,840
2018-01-04 2018-01-02 4.600 353,100 +1,000 0.51% 1,624,260
2017-12-14 2017-12-12 5.000 352,100 -1,150 0.51% 1,760,500
2017-12-13 2017-12-11 4.800 353,250 +2,150 0.51% 1,695,600
2017-12-11 2017-12-07 4.400 351,100 +1,500 0.51% 1,544,840
2017-12-08 2017-12-06 5.000 349,600 -500 0.50% 1,748,000
2017-12-04 2017-11-30 4.400 350,100 +2,000 0.50% 1,540,440
2017-11-24 2017-11-22 5.000 348,100 +2,000 0.50% 1,740,500
2017-11-23 2017-11-21 5.200 346,100 -5,000 0.50% 1,799,720
2017-10-27 2017-10-25 6.200 351,100 +5,150 0.51% 2,176,820
2017-10-24 2017-10-20 6.000 345,950 -750 0.50% 2,075,700
2017-10-12 2017-10-10 5.800 346,700 -600 0.50% 2,010,860
2017-10-04 2017-09-29 6.000 347,300 -900 0.50% 2,083,800
2017-09-28 2017-09-26 6.000 348,200 +2,500 0.50% 2,089,200
2017-09-27 2017-09-25 6.400 345,700 -1,000 0.50% 2,212,480
2017-09-21 2017-09-19 5.400 346,700 +10,000 0.50% 1,872,180
2017-09-20 2017-09-18 5.400 336,700 +5,000 0.48% 1,818,180
2017-09-19 2017-09-15 5.800 331,700 +18,550 0.48% 1,923,860
2017-09-18 2017-09-14 5.800 313,150 +2,500 0.45% 1,816,270
2017-09-15 2017-09-13 5.800 310,650 -500 0.45% 1,801,770
2017-09-12 2017-09-08 4.800 311,150 -2,200 0.45% 1,493,520
2017-09-08 2017-09-06 4.600 313,350 -6,500 0.45% 1,441,410
2017-09-07 2017-09-05 4.800 319,850 -12,800 0.46% 1,535,280
2017-09-06 2017-09-04 4.000 332,650 +4,500 0.48% 1,330,600
2017-09-05 2017-09-01 4.000 328,150 +500 0.47% 1,312,600
2017-08-30 2017-08-28 3.600 327,650 -550 0.47% 1,179,540
2017-08-28 2017-08-24 3.800 328,200 +10,000 0.47% 1,247,160
2017-08-24 2017-08-21 4.000 318,200 +8,000 0.46% 1,272,800
2017-08-04 2017-08-02 4.600 310,200 +1,850 0.45% 1,426,920
2017-07-19 2017-07-17 5.600 308,350 -200 0.44% 1,726,760
2017-07-18 2017-07-14 5.400 308,550 -1,300 0.44% 1,666,170
2017-07-12 2017-07-10 5.600 309,850 -1,300 0.45% 1,735,160
2017-07-10 2017-07-06 5.200 311,150 +2,500 0.45% 1,617,980
2017-07-07 2017-07-05 5.800 308,650 +1,500 0.44% 1,790,170
2017-06-05 2017-06-01 7.000 307,150 -2,050 0.44% 2,150,050
2017-06-02 2017-05-31 6.800 309,200 +3,500 0.45% 2,102,560
2017-05-19 2017-05-17 6.600 305,700 -500 0.44% 2,017,620
2017-05-17 2017-05-15 6.800 306,200 +2,500 0.44% 2,082,160
2017-05-16 2017-05-12 7.000 303,700 -50,150 0.44% 2,125,900
2017-05-15 2017-05-11 7.000 353,850 +47,650 0.51% 2,476,950
2017-05-05 2017-05-02 6.600 306,200 +2,500 0.44% 2,020,920
2017-05-04 2017-04-28 7.200 303,700 -3,000 0.44% 2,186,640
2017-05-02 2017-04-27 7.200 306,700 -1,500 0.44% 2,208,240
2017-04-21 2017-04-19 7.800 308,200 -2,000 0.44% 2,403,960
2017-04-20 2017-04-18 8.000 310,200 -750 0.45% 2,481,600
2017-04-12 2017-04-10 8.000 310,950 -500 0.45% 2,487,600
2017-04-05 2017-03-31 8.000 311,450 -1,850 0.45% 2,491,600
2017-03-28 2017-03-24 8.400 313,300 -500 0.45% 2,631,720
2017-03-20 2017-03-16 8.200 313,800 -400 0.45% 2,573,160
2017-02-27 2017-02-23 8.200 314,200 -3,400 0.45% 2,576,440
2017-02-22 2017-02-20 8.400 317,600 +200 0.46% 2,667,840
2017-02-17 2017-02-15 7.800 317,400 -1,000 0.46% 2,475,720
2017-02-14 2017-02-10 7.600 318,400 -500 0.46% 2,419,840
2017-02-13 2017-02-09 7.600 318,900 -1,500 0.46% 2,423,640
2017-02-10 2017-02-08 7.600 320,400 +2,500 0.46% 2,435,040
2017-02-06 2017-02-02 7.600 317,900 -2,800 0.46% 2,416,040
2017-02-03 2017-02-01 8.000 320,700 -2,500 0.46% 2,565,600
2017-01-10 2017-01-06 7.400 323,200 -700 0.47% 2,391,680
2016-12-23 2016-12-21 7.600 323,900 -500 0.47% 2,461,640
2016-12-13 2016-12-09 7.800 324,400 +2,500 0.47% 2,530,320
2016-12-02 2016-11-30 8.600 321,900 -500 0.46% 2,768,340
2016-11-29 2016-11-25 8.400 322,400 -4,800 0.46% 2,708,160
2016-11-28 2016-11-24 8.200 327,200 -500 0.47% 2,683,040
2016-11-24 2016-11-22 8.000 327,700 -1,600 0.47% 2,621,600
2016-11-23 2016-11-21 7.800 329,300 -2,000 0.47% 2,568,540
2016-11-15 2016-11-11 7.600 331,300 +1,000 0.48% 2,517,880
2016-11-14 2016-11-10 7.600 330,300 +500 0.48% 2,510,280
2016-11-11 2016-11-09 7.600 329,800 +3,000 0.47% 2,506,480
2016-10-31 2016-10-27 8.000 326,800 +2,500 0.47% 2,614,400
2016-10-26 2016-10-24 8.000 324,300 -1,500 0.47% 2,594,400
2016-10-19 2016-10-17 8.000 325,800 +500 0.47% 2,606,400
2016-10-18 2016-10-14 8.200 325,300 +1,000 0.47% 2,667,460
2016-10-17 2016-10-13 8.200 324,300 -2,500 0.47% 2,659,260
2016-10-12 2016-10-07 8.400 326,800 +12,500 0.47% 2,745,120
2016-10-11 2016-10-06 8.600 314,300 +7,600 0.45% 2,702,980
2016-10-06 2016-10-04 8.400 306,700 -8,500 0.44% 2,576,280
2016-10-03 2016-09-29 8.000 315,200 +1,500 0.45% 2,521,600
2016-09-30 2016-09-28 7.800 313,700 +5,000 0.45% 2,446,860
2016-09-29 2016-09-27 7.800 308,700 -2,750 0.44% 2,407,860
2016-09-28 2016-09-26 8.000 311,450 -500 0.45% 2,491,600
2016-09-27 2016-09-23 7.800 311,950 -750 0.45% 2,433,210
2016-09-23 2016-09-21 8.000 312,700 -2,500 0.45% 2,501,600
2016-09-22 2016-09-20 7.800 315,200 +2,500 0.45% 2,458,560
2016-09-19 2016-09-14 7.800 312,700 -700 0.45% 2,439,060
2016-09-14 2016-09-12 7.800 313,400 -4,000 0.45% 2,444,520
2016-09-08 2016-09-06 8.200 317,400 +1,000 0.46% 2,602,680
2016-09-02 2016-08-31 8.400 316,400 +800 0.46% 2,657,760
2016-09-01 2016-08-30 8.400 315,600 +700 0.45% 2,651,040
2016-08-31 2016-08-29 8.400 314,900 +3,800 0.45% 2,645,160
2016-08-30 2016-08-26 8.600 311,100 -1,500 0.45% 2,675,460
2016-08-29 2016-08-25 9.000 312,600 -1,500 0.45% 2,813,400
2016-08-26 2016-08-24 8.800 314,100 +3,100 0.45% 2,764,080
2016-08-25 2016-08-23 9.400 311,000 -14,500 0.45% 2,923,400
2016-08-24 2016-08-22 8.800 325,500 +1,500 0.47% 2,864,400
2016-08-18 2016-08-16 8.000 324,000 +2,500 0.47% 2,592,000
2016-08-11 2016-08-09 8.400 321,500 -1,500 0.46% 2,700,600
2016-08-10 2016-08-08 8.200 323,000 -1,500 0.47% 2,648,600
2016-08-09 2016-08-05 8.000 324,500 +1,400 0.47% 2,596,000
2016-08-08 2016-08-04 7.800 323,100 +3,000 0.47% 2,520,180
2016-08-05 2016-08-03 8.000 320,100 +2,000 0.46% 2,560,800
2016-08-04 2016-08-01 8.000 318,100 +500 0.46% 2,544,800
2016-07-29 2016-07-27 8.600 317,600 -1,000 0.46% 2,731,360
2016-07-18 2016-07-14 8.400 318,600 +1,000 0.46% 2,676,240
2016-07-05 2016-06-30 9.000 317,600 -3,500 0.46% 2,858,400
2016-07-04 2016-06-29 8.800 321,100 -1,000 0.46% 2,825,680
2016-06-28 2016-06-24 8.600 322,100 -1,500 0.46% 2,770,060
2016-06-22 2016-06-20 9.000 323,600 +750 0.47% 2,912,400
2016-06-21 2016-06-17 9.400 322,850 -15,000 0.46% 3,034,790
2016-06-20 2016-06-16 9.000 337,850 -35,000 0.49% 3,040,650
2016-06-17 2016-06-15 8.800 372,850 -5,500 0.54% 3,281,080
2016-06-16 2016-06-14 8.600 378,350 -1,000 0.54% 3,253,810
2016-06-15 2016-06-13 8.400 379,350 +4,000 0.55% 3,186,540
2016-06-10 2016-06-07 8.400 375,350 +4,500 0.54% 3,152,940
2016-06-08 2016-06-06 8.400 370,850 +1,000 0.53% 3,115,140
2016-06-06 2016-06-02 8.800 369,850 -1,250 0.53% 3,254,680
2016-06-01 2016-05-30 8.800 371,100 +500 0.53% 3,265,680
2016-05-27 2016-05-25 8.800 370,600 +1,000 0.53% 3,261,280
2016-05-23 2016-05-19 9.200 369,600 +1,500 0.53% 3,400,320
2016-05-17 2016-05-13 9.000 368,100 -200 0.53% 3,312,900
2016-05-12 2016-05-10 9.400 368,300 -5,000 0.53% 3,462,020
2016-05-11 2016-05-09 9.600 373,300 -3,150 0.54% 3,583,680
2016-05-09 2016-05-05 9.600 376,450 -14,150 0.54% 3,613,920
2016-05-03 2016-04-28 9.200 390,600 +3,000 0.56% 3,593,520
2016-04-29 2016-04-27 9.200 387,600 -8,200 0.56% 3,565,920
2016-04-28 2016-04-26 9.800 395,800 -11,300 0.57% 3,878,840
2016-04-27 2016-04-25 8.800 407,100 +7,050 0.59% 3,582,480
2016-04-25 2016-04-21 8.800 400,050 +1,500 0.58% 3,520,440
2016-04-21 2016-04-19 9.000 398,550 +850 0.57% 3,586,950
2016-04-19 2016-04-15 8.800 397,700 +600 0.57% 3,499,760
2016-04-18 2016-04-14 9.200 397,100 +10,000 0.57% 3,653,320
2016-04-15 2016-04-13 9.200 387,100 +13,500 0.56% 3,561,320
2016-04-14 2016-04-12 9.400 373,600 +46,350 0.54% 3,511,840
2016-04-13 2016-04-11 9.200 327,250 -600 0.47% 3,010,700
2016-04-11 2016-04-07 9.600 327,850 +2,000 0.47% 3,147,360
2016-04-01 2016-03-30 9.800 325,850 -8,350 0.47% 3,193,330
2016-03-31 2016-03-29 10.000 334,200 -1,700 0.48% 3,342,000
2016-03-30 2016-03-24 9.600 335,900 -1,100 0.48% 3,224,640
2016-03-29 2016-03-23 9.600 337,000 +500 0.49% 3,235,200
2016-03-24 2016-03-22 9.400 336,500 +7,000 0.48% 3,163,100
2016-03-18 2016-03-16 9.600 329,500 +3,500 0.47% 3,163,200
2016-03-15 2016-03-11 9.600 326,000 +5,000 0.47% 3,129,600
2016-03-11 2016-03-09 10.200 321,000 -18,500 0.46% 3,274,200
2016-03-10 2016-03-08 9.600 339,500 +7,500 0.49% 3,259,200
2016-03-09 2016-03-07 9.800 332,000 +15,000 0.48% 3,253,600
2016-03-08 2016-03-04 9.600 317,000 +2,000 0.46% 3,043,200
2016-03-03 2016-03-01 10.000 315,000 +2,500 0.45% 3,150,000
2016-03-02 2016-02-29 9.800 312,500 +2,500 0.45% 3,062,500
2016-03-01 2016-02-26 10.000 310,000 +3,000 0.45% 3,100,000
2016-02-29 2016-02-25 10.400 307,000 +500 0.44% 3,192,800
2016-02-26 2016-02-24 9.600 306,500 -1,000 0.44% 2,942,400
2016-02-25 2016-02-23 9.600 307,500 -1,450 0.44% 2,952,000
2016-02-24 2016-02-22 10.000 308,950 -500 0.44% 3,089,500
2016-02-19 2016-02-17 9.200 309,450 +2,450 0.45% 2,846,940
2016-02-17 2016-02-15 9.000 307,000 -2,500 0.44% 2,763,000
2016-02-16 2016-02-12 9.000 309,500 -2,800 0.45% 2,785,500
2016-02-15 2016-02-11 9.200 312,300 -13,000 0.45% 2,873,160
2016-02-12 2016-02-05 9.600 325,300 -4,050 0.47% 3,122,880
2016-02-05 2016-02-03 8.400 329,350 +6,750 0.47% 2,766,540
2016-02-04 2016-02-02 8.800 322,600 +2,450 0.46% 2,838,880
2016-01-29 2016-01-27 8.600 320,150 +1,300 0.46% 2,753,290
2016-01-27 2016-01-25 8.600 318,850 +1,000 0.46% 2,742,110
2016-01-22 2016-01-20 8.800 317,850 -1,500 0.46% 2,797,080
2016-01-21 2016-01-19 9.000 319,350 -5,000 0.46% 2,874,150
2016-01-14 2016-01-12 9.000 324,350 -3,000 0.47% 2,919,150
2016-01-13 2016-01-11 9.000 327,350 +2,500 0.47% 2,946,150
2016-01-12 2016-01-08 9.800 324,850 -2,500 0.47% 3,183,530
2016-01-11 2016-01-07 9.800 327,350 +5,050 0.47% 3,208,030
2016-01-08 2016-01-06 11.000 322,300 -2,000 0.46% 3,545,300
2016-01-07 2016-01-05 10.800 324,300 +1,000 0.47% 3,502,440
2016-01-06 2016-01-04 11.000 323,300 -4,500 0.47% 3,556,300
2016-01-05 2015-12-31 11.200 327,800 +2,500 0.47% 3,671,360
2015-12-29 2015-12-24 12.000 325,300 +23,000 0.47% 3,903,600
2015-12-28 2015-12-22 12.200 302,300 -2,500 0.44% 3,688,060
2015-12-23 2015-12-21 12.000 304,800 -98,900 0.44% 3,657,600
2015-12-22 2015-12-18 12.000 403,700 +99,700 0.58% 4,844,400
2015-12-21 2015-12-17 11.600 304,000 +2,500 0.44% 3,526,400
2015-12-17 2015-12-15 12.000 301,500 -2,500 0.43% 3,618,000
2015-12-16 2015-12-14 11.600 304,000 +1,650 0.44% 3,526,400
2015-12-15 2015-12-11 12.000 302,350 +150 0.44% 3,628,200
2015-12-11 2015-12-09 12.000 302,200 +2,500 0.44% 3,626,400
2015-12-10 2015-12-08 12.200 299,700 -3,000 0.43% 3,656,340
2015-12-08 2015-12-04 12.600 302,700 -5,000 0.44% 3,814,020
2015-12-07 2015-12-03 12.400 307,700 +1,000 0.44% 3,815,480
2015-12-04 2015-12-02 12.600 306,700 +5,000 0.44% 3,864,420
2015-12-03 2015-12-01 13.200 301,700 -150 0.43% 3,982,440
2015-12-02 2015-11-30 13.200 301,850 -5,600 0.43% 3,984,420
2015-12-01 2015-11-27 11.400 307,450 +600 0.44% 3,504,930
2015-11-30 2015-11-26 12.400 306,850 +6,000 0.44% 3,804,940
2015-11-27 2015-11-25 13.600 300,850 +1,000 0.43% 4,091,560
2015-11-25 2015-11-23 13.400 299,850 -1,600 0.43% 4,017,990
2015-11-24 2015-11-20 13.200 301,450 +600 0.43% 3,979,140
2015-11-23 2015-11-19 13.200 300,850 -4,000 0.43% 3,971,220
2015-11-20 2015-11-18 12.800 304,850 +2,500 0.44% 3,902,080
2015-11-19 2015-11-17 13.400 302,350 -2,650 0.44% 4,051,490
2015-11-18 2015-11-16 12.800 305,000 +2,500 0.44% 3,904,000
2015-11-16 2015-11-12 13.800 302,500 -5,500 0.44% 4,174,500
2015-11-13 2015-11-11 13.600 308,000 +600 0.44% 4,188,800
2015-11-12 2015-11-10 14.200 307,400 +850 0.44% 4,365,080
2015-11-11 2015-11-09 15.000 306,550 -10,100 0.44% 4,598,250
2015-11-10 2015-11-06 13.000 316,650 -250 0.46% 4,116,450
2015-11-09 2015-11-05 12.800 316,900 -2,500 0.46% 4,056,320
2015-11-06 2015-11-04 12.200 319,400 -10,600 0.49% 3,896,680
2015-11-05 2015-11-03 11.400 330,000 +2,500 0.50% 3,762,000
2015-11-04 2015-11-02 11.800 327,500 -500 0.50% 3,864,500
2015-11-02 2015-10-29 11.600 328,000 -350 0.50% 3,804,800
2015-10-30 2015-10-28 12.000 328,350 +9,850 0.50% 3,940,200
2015-10-29 2015-10-27 11.200 318,500 -2,600 0.48% 3,567,200
2015-10-28 2015-10-26 11.400 321,100 -2,000 0.49% 3,660,540
2015-10-27 2015-10-23 11.400 323,100 +3,500 0.49% 3,683,340
2015-10-26 2015-10-22 12.000 319,600 -23,850 0.49% 3,835,200
2015-10-23 2015-10-20 11.600 343,450 +4,900 0.52% 3,984,020
2015-10-22 2015-10-19 11.400 338,550 -3,950 0.51% 3,859,470
2015-10-20 2015-10-16 11.000 342,500 -6,450 0.52% 3,767,500
2015-10-19 2015-10-15 10.800 348,950 +4,050 0.53% 3,768,660
2015-10-15 2015-10-13 10.800 344,900 +2,000 0.52% 3,724,920
2015-10-14 2015-10-12 11.200 342,900 -2,500 0.52% 3,840,480
2015-10-13 2015-10-09 11.400 345,400 -6,550 0.52% 3,937,560
2015-10-12 2015-10-08 11.400 351,950 -300 0.53% 4,012,230
2015-10-09 2015-10-07 11.600 352,250 -1,600 0.54% 4,086,100
2015-10-08 2015-10-06 11.200 353,850 -250 0.54% 3,963,120
2015-10-07 2015-10-05 10.800 354,100 +12,400 0.54% 3,824,280
2015-10-06 2015-10-02 10.400 341,700 -1,500 0.52% 3,553,680
2015-10-05 2015-09-30 10.200 343,200 -1,000 0.52% 3,500,640
2015-10-02 2015-09-29 10.200 344,200 +14,500 0.52% 3,510,840
2015-09-30 2015-09-25 10.400 329,700 +2,550 0.50% 3,428,880
2015-09-29 2015-09-24 10.800 327,150 -25,850 0.50% 3,533,220
2015-09-25 2015-09-23 10.200 353,000 +6,400 0.54% 3,600,600
2015-09-24 2015-09-22 10.400 346,600 +3,100 0.53% 3,604,640
2015-09-23 2015-09-21 11.000 343,500 -5,700 0.52% 3,778,500
2015-09-22 2015-09-18 11.600 349,200 -6,550 0.53% 4,050,720
2015-09-21 2015-09-17 11.800 355,750 -11,950 0.54% 4,197,850
2015-09-18 2015-09-16 9.600 367,700 -10,400 0.56% 3,529,920
2015-09-16 2015-09-14 8.800 378,100 -1,550 0.57% 3,327,280
2015-09-15 2015-09-11 9.000 379,650 -1,750 0.58% 3,416,850
2015-09-10 2015-09-08 8.000 381,400 -750 0.58% 3,051,200
2015-09-09 2015-09-07 7.600 382,150 -600 0.58% 2,904,340
2015-09-08 2015-09-04 7.600 382,750 +50 0.58% 2,908,900
2015-09-07 2015-09-02 7.600 382,700 +9,100 0.58% 2,908,520
2015-09-04 2015-09-01 7.600 373,600 +8,550 0.57% 2,839,360
2015-09-02 2015-08-31 8.200 365,050 +1,000 0.55% 2,993,410
2015-09-01 2015-08-28 8.400 364,050 +12,500 0.55% 3,058,020
2015-08-31 2015-08-27 9.000 351,550 -11,450 0.53% 3,163,950
2015-08-28 2015-08-26 8.200 363,000 -2,000 0.55% 2,976,600
2015-08-27 2015-08-25 7.800 365,000 +2,350 0.55% 2,847,000
2015-08-26 2015-08-24 7.400 362,650 +11,350 0.55% 2,683,610
2015-08-25 2015-08-21 8.600 351,300 -4,250 0.53% 3,021,180
2015-08-24 2015-08-20 9.200 355,550 +7,400 0.54% 3,271,060
2015-08-21 2015-08-19 9.800 348,150 -500 0.53% 3,411,870
2015-08-20 2015-08-18 9.800 348,650 -100 0.53% 3,416,770
2015-08-19 2015-08-17 10.000 348,750 -1,250 0.53% 3,487,500
2015-08-18 2015-08-14 10.000 350,000 -850 0.53% 3,500,000
2015-08-17 2015-08-13 10.000 350,850 +8,400 0.53% 3,508,500
2015-08-14 2015-08-12 9.800 342,450 +250 0.52% 3,356,010
2015-08-13 2015-08-11 10.000 342,200 -3,400 0.52% 3,422,000
2015-08-12 2015-08-10 10.400 345,600 -3,550 0.52% 3,594,240
2015-08-11 2015-08-07 10.200 349,150 +4,600 0.53% 3,561,330
2015-08-07 2015-08-05 10.000 344,550 -1,150 0.52% 3,445,500
2015-08-06 2015-08-04 10.400 345,700 +4,250 0.53% 3,595,280
2015-08-05 2015-08-03 10.200 341,450 +3,000 0.52% 3,482,790
2015-08-03 2015-07-30 10.800 338,450 -3,350 0.51% 3,655,260
2015-07-30 2015-07-28 11.000 341,800 -1,650 0.52% 3,759,800
2015-07-29 2015-07-27 10.400 343,450 +1,000 0.52% 3,571,880
2015-07-28 2015-07-24 11.800 342,450 +500 0.52% 4,040,910
2015-07-27 2015-07-23 12.000 341,950 -1,300 0.52% 4,103,400
2015-07-24 2015-07-22 12.000 343,250 +7,550 0.52% 4,119,000
2015-07-23 2015-07-21 12.800 335,700 -16,650 0.51% 4,296,960
2015-07-22 2015-07-20 11.400 352,350 +17,350 0.54% 4,016,790
2015-07-21 2015-07-17 12.400 335,000 +4,500 0.51% 4,154,000
2015-07-20 2015-07-16 12.400 330,500 -2,000 0.50% 4,098,200
2015-07-17 2015-07-15 12.600 332,500 +18,550 0.51% 4,189,500
2015-07-16 2015-07-14 13.800 313,950 -1,250 0.48% 4,332,510
2015-07-15 2015-07-13 14.000 315,200 +1,250 0.48% 4,412,800
2015-07-14 2015-07-10 13.600 313,950 -118,200 0.48% 4,269,720
2015-07-13 2015-07-09 10.200 432,150 -8,800 0.66% 4,407,930
2015-07-10 2015-07-08 6.200 440,950 +11,700 0.67% 2,733,890
2015-07-09 2015-07-07 8.000 429,250 +64,650 0.65% 3,434,000
2015-07-08 2015-07-06 10.600 364,600 +14,250 0.55% 3,864,760
2015-07-07 2015-07-03 13.600 350,350 +4,650 0.53% 4,764,760
2015-07-06 2015-07-02 16.400 345,700 +11,050 0.53% 5,669,480
2015-07-03 2015-06-30 19.000 334,650 +13,000 0.51% 6,358,350
2015-07-02 2015-06-29 20.000 321,650 +32,000 0.49% 6,433,000
2015-06-30 2015-06-26 22.600 289,650 +11,950 0.44% 6,546,090
2015-06-29 2015-06-25 22.800 277,700 +4,600 0.42% 6,331,560
2015-06-26 2015-06-24 24.200 273,100 +7,800 0.41% 6,609,020
2015-06-25 2015-06-23 23.000 265,300 +8,650 0.40% 6,101,900
2015-06-24 2015-06-22 22.800 256,650 -1,150 0.39% 5,851,620
2015-06-23 2015-06-19 23.800 257,800 +6,400 0.39% 6,135,640
2015-06-22 2015-06-18 24.400 251,400 -1,500 0.38% 6,134,160
2015-06-19 2015-06-17 25.000 252,900 +1,500 0.38% 6,322,500
2015-06-18 2015-06-16 25.600 251,400 +1,550 0.38% 6,435,840
2015-06-17 2015-06-15 26.000 249,850 -29,050 0.38% 6,496,100
2015-06-16 2015-06-12 23.000 278,900 -3,150 0.42% 6,414,700
2015-06-15 2015-06-11 22.600 282,050 -2,150 0.43% 6,374,330
2015-06-12 2015-06-10 21.800 284,200 +24,550 0.43% 6,195,560
2015-06-11 2015-06-09 24.000 259,650 +250 0.39% 6,231,600
2015-06-10 2015-06-08 26.000 259,400 +9,500 0.39% 6,744,400
2015-06-09 2015-06-05 27.200 249,900 -4,450 0.38% 6,797,280
2015-06-08 2015-06-04 26.200 254,350 +17,300 0.39% 6,663,970
2015-06-05 2015-06-03 28.000 237,050 +200 0.36% 6,637,400
2015-06-04 2015-06-02 28.200 236,850 +37,550 0.36% 6,679,170
2015-06-03 2015-06-01 30.200 199,300 -57,600 0.33% 6,018,860
2015-06-02 2015-05-29 24.600 256,900 -3,150 0.43% 6,319,740
2015-06-01 2015-05-28 23.200 260,050 -1,650 0.43% 6,033,160
2015-05-29 2015-05-27 22.200 261,700 -1,100 0.44% 5,809,740
2015-05-28 2015-05-26 21.000 262,800 -22,050 0.44% 5,518,800
2015-05-27 2015-05-22 21.200 284,850 -9,350 0.48% 6,038,820
2015-05-26 2015-05-21 21.000 294,200 +2,600 0.49% 6,178,200
2015-05-22 2015-05-20 20.600 291,600 +2,200 0.49% 6,006,960
2015-05-21 2015-05-19 21.000 289,400 +34,600 0.48% 6,077,400
2015-05-20 2015-05-18 22.600 254,800 +2,150 0.43% 5,758,480
2015-05-19 2015-05-15 22.800 252,650 +4,000 0.42% 5,760,420
2015-05-18 2015-05-14 23.200 248,650 +9,650 0.42% 5,768,680
2015-05-15 2015-05-13 24.400 239,000 -6,500 0.40% 5,831,600
2015-05-14 2015-05-12 21.600 245,500 +900 0.41% 5,302,800
2015-05-13 2015-05-11 22.000 244,600 -4,550 0.41% 5,381,200
2015-05-12 2015-05-08 21.200 249,150 -11,400 0.42% 5,281,980
2015-05-11 2015-05-07 19.600 260,550 -17,400 0.44% 5,106,780
2015-05-08 2015-05-06 22.000 277,950 -19,350 0.46% 6,114,900
2015-05-07 2015-05-05 21.600 297,300 +37,000 0.50% 6,421,680
2015-05-06 2015-05-04 18.600 260,300 +11,100 0.44% 4,841,580
2015-05-05 2015-04-30 14.800 249,200 +31,050 0.42% 3,688,160
2015-05-04 2015-04-29 14.000 218,150 -700 0.36% 3,054,100
2015-04-30 2015-04-28 13.600 218,850 +11,850 0.37% 2,976,360
2015-04-29 2015-04-27 12.800 207,000 -4,250 0.35% 2,649,600
2015-04-28 2015-04-24 11.800 211,250 +19,750 0.35% 2,492,750
2015-04-27 2015-04-23 11.200 191,500 -3,000 0.32% 2,144,800
2015-04-24 2015-04-22 10.200 194,500 -2,300 0.33% 1,983,900
2015-04-23 2015-04-21 8.800 196,800 -11,500 0.33% 1,731,840
2015-04-22 2015-04-20 8.800 208,300 +6,500 0.35% 1,833,040
2015-04-21 2015-04-17 9.400 201,800 -2,050 0.34% 1,896,920
2015-04-17 2015-04-15 8.200 203,850 -2,000 0.34% 1,671,570
2015-04-15 2015-04-13 8.600 205,850 +1,500 0.34% 1,770,310
2015-04-14 2015-04-10 7.800 204,350 +1,000 0.34% 1,593,930
2015-04-10 2015-04-08 7.200 203,350 +5,500 0.34% 1,464,120
2015-04-09 2015-04-02 7.400 197,850 +1,000 0.33% 1,464,090
2015-03-12 2015-03-10 8.600 196,850 -700 0.33% 1,692,910
2015-03-11 2015-03-09 8.800 197,550 -1,800 0.33% 1,738,440
2015-03-10 2015-03-06 8.800 199,350 +1,200 0.33% 1,754,280
2015-03-09 2015-03-05 9.000 198,150 -5,750 0.33% 1,783,350
2015-03-06 2015-03-04 7.600 203,900 +800 0.34% 1,549,640
2015-03-05 2015-03-03 7.000 203,100 -2,000 0.34% 1,421,700
2015-03-02 2015-02-26 6.000 205,100 -2,500 0.34% 1,230,600
2015-02-27 2015-02-25 6.000 207,600 -1,000 0.35% 1,245,600
2015-02-25 2015-02-23 6.400 208,600 +4,850 0.35% 1,335,040
2015-02-24 2015-02-18 6.400 203,750 +4,650 0.34% 1,304,000
2015-02-11 2015-02-09 5.600 199,100 -1,000 0.33% 1,114,960
2015-02-06 2015-02-04 6.000 200,100 -13,500 0.33% 1,200,600
2015-02-05 2015-02-03 6.000 213,600 +13,500 0.36% 1,281,600
2015-01-28 2015-01-26 6.400 200,100 +500 0.33% 1,280,640
2015-01-23 2015-01-21 6.800 199,600 -1,500 0.33% 1,357,280
2015-01-16 2015-01-14 7.000 201,100 +500 0.34% 1,407,700
2014-12-29 2014-12-22 7.600 200,600 -1,050 0.34% 1,524,560
2014-12-16 2014-12-12 7.600 201,650 -1,100 0.34% 1,532,540
2014-12-10 2014-12-08 7.600 202,750 -21,950 0.34% 1,540,900
2014-12-09 2014-12-05 8.200 224,700 -1,300 0.38% 1,842,540
2014-12-05 2014-12-03 8.600 226,000 +100 0.38% 1,943,600
2014-12-02 2014-11-28 9.200 225,900 +1,300 0.38% 2,078,280
2014-12-01 2014-11-27 9.400 224,600 -350 0.38% 2,111,240
2014-11-26 2014-11-24 9.400 224,950 +3,850 0.38% 2,114,530
2014-11-25 2014-11-21 9.800 221,100 -4,000 0.37% 2,166,780
2014-11-24 2014-11-20 9.200 225,100 +1,000 0.38% 2,070,920
2014-11-18 2014-11-14 9.400 224,100 +2,500 0.37% 2,106,540
2014-11-12 2014-11-10 9.200 221,600 +5,000 0.37% 2,038,720
2014-11-07 2014-11-05 9.400 216,600 -200 0.36% 2,036,040
2014-10-30 2014-10-28 9.600 216,800 +20,000 0.36% 2,081,280
2014-10-29 2014-10-27 9.000 196,800 -150 0.33% 1,771,200
2014-10-17 2014-10-15 9.000 196,950 +1,800 0.33% 1,772,550
2014-10-13 2014-10-09 9.800 195,150 +2,500 0.33% 1,912,470
2014-10-10 2014-10-08 9.600 192,650 -4,500 0.32% 1,849,440
2014-09-29 2014-09-25 10.400 197,150 -1,000 0.33% 2,050,360
2014-09-26 2014-09-24 10.600 198,150 -650 0.33% 2,100,390
2014-09-25 2014-09-23 10.600 198,800 -1,100 0.33% 2,107,280
2014-09-24 2014-09-22 10.800 199,900 +3,250 0.33% 2,158,920
2014-09-22 2014-09-18 10.400 196,650 +5,000 0.33% 2,045,160
2014-09-16 2014-09-12 11.400 191,650 -4,220 0.32% 2,184,810
2014-09-15 2014-09-11 9.400 195,870 +500 0.33% 1,841,178
2014-09-12 2014-09-10 9.600 195,370 +1,000 0.33% 1,875,552
2014-09-11 2014-09-08 9.600 194,370 +2,000 0.32% 1,865,952
2014-09-10 2014-09-05 9.600 192,370 -200 0.32% 1,846,752
2014-09-03 2014-09-01 9.400 192,570 +2,500 0.32% 1,810,158
2014-09-01 2014-08-28 9.400 190,070 +5,000 0.32% 1,786,658
2014-08-20 2014-08-18 9.400 185,070 +7,500 0.31% 1,739,658
2014-08-19 2014-08-15 10.000 177,570 -6,850 0.30% 1,775,700
2014-08-15 2014-08-13 10.200 184,420 +200 0.31% 1,881,084
2014-08-14 2014-08-12 9.600 184,220 +1,000 0.31% 1,768,512
2014-08-06 2014-08-04 10.800 183,220 +3,600 0.31% 1,978,776
2014-08-04 2014-07-31 11.200 179,620 +1,400 0.30% 2,011,744
2014-07-29 2014-07-25 11.200 178,220 -2,650 0.30% 1,996,064
2014-07-24 2014-07-22 12.600 180,870 +500 0.30% 2,278,962
2014-07-23 2014-07-21 12.800 180,370 +500 0.30% 2,308,736
2014-07-22 2014-07-18 10.800 179,870 -3,350 0.30% 1,942,596
2014-07-21 2014-07-17 11.800 183,220 -5,250 0.31% 2,161,996
2014-07-18 2014-07-16 9.600 188,470 +1,500 0.31% 1,809,312
2014-07-17 2014-07-15 9.800 186,970 +8,100 0.31% 1,832,306
2014-06-11 2014-06-09 8.200 178,870 -500 0.30% 1,466,734
2014-05-27 2014-05-23 7.800 179,370 +500 0.30% 1,399,086
2014-05-14 2014-05-12 7.800 178,870 -1,150 0.30% 1,395,186
2014-05-07 2014-05-02 8.000 180,020 +750 0.30% 1,440,160
2014-04-29 2014-04-25 8.200 179,270 -200 0.30% 1,470,014
2014-04-23 2014-04-17 8.600 179,470 +900 0.30% 1,543,442
2014-04-17 2014-04-15 8.400 178,570 -3,250 0.30% 1,499,988
2014-04-15 2014-04-11 8.400 181,820 -4,400 0.30% 1,527,288
2014-04-10 2014-04-08 8.400 186,220 +1,300 0.31% 1,564,248
2014-04-08 2014-04-04 8.800 184,920 +500 0.31% 1,627,296
2014-04-03 2014-04-01 8.400 184,420 -12,000 0.31% 1,549,128
2014-04-01 2014-03-28 9.000 196,420 +3,750 0.33% 1,767,780
2014-03-31 2014-03-27 8.800 192,670 +250 0.32% 1,695,496
2014-03-28 2014-03-26 9.400 192,420 +2,200 0.32% 1,808,748
2014-03-19 2014-03-17 8.800 190,220 +500 0.32% 1,673,936
2014-03-18 2014-03-14 9.600 189,720 +2,500 0.32% 1,821,312
2014-03-17 2014-03-13 9.800 187,220 -1,000 0.31% 1,834,756
2014-03-14 2014-03-12 9.200 188,220 -1,500 0.31% 1,731,624
2014-03-12 2014-03-10 9.000 189,720 -1,400 0.32% 1,707,480
2014-03-10 2014-03-06 9.000 191,120 +1,000 0.32% 1,720,080
2014-03-04 2014-02-28 8.600 190,120 +2,450 0.32% 1,635,032
2014-02-28 2014-02-26 8.800 187,670 -500 0.31% 1,651,496
2014-02-17 2014-02-13 8.400 188,170 -850 0.31% 1,580,628
2014-02-14 2014-02-12 8.600 189,020 -1,100 0.32% 1,625,572
2014-02-07 2014-02-05 9.400 190,120 +1,500 0.32% 1,787,128
2014-02-05 2014-01-30 9.400 188,620 -3,500 0.32% 1,773,028
2014-02-04 2014-01-28 8.400 192,120 +1,500 0.32% 1,613,808
2014-01-29 2014-01-27 8.200 190,620 -500 0.32% 1,563,084
2014-01-28 2014-01-24 9.600 191,120 -650 0.32% 1,834,752
2014-01-27 2014-01-23 8.200 191,770 -1,450 0.32% 1,572,514
2014-01-23 2014-01-21 8.000 193,220 -4,500 0.32% 1,545,760
2014-01-08 2014-01-06 7.000 197,720 +4,250 0.33% 1,384,040
2013-12-27 2013-12-20 7.600 193,470 +1,500 0.32% 1,470,372
2013-12-19 2013-12-17 7.800 191,970 -1,250 0.32% 1,497,366
2013-12-12 2013-12-10 8.400 193,220 -200 0.32% 1,623,048
2013-12-09 2013-12-05 8.200 193,420 +1,000 0.32% 1,586,044
2013-12-06 2013-12-04 7.800 192,420 -1,950 0.32% 1,500,876
2013-11-22 2013-11-20 7.800 194,370 -6,450 0.32% 1,516,086
2013-11-19 2013-11-15 7.600 200,820 +150 0.34% 1,526,232
2013-11-18 2013-11-14 8.000 200,670 +450 0.34% 1,605,360
2013-11-15 2013-11-13 7.800 200,220 +6,500 0.33% 1,561,716
2013-11-12 2013-11-08 8.200 193,720 -2,200 0.32% 1,588,504
2013-11-11 2013-11-07 9.200 195,920 -17,150 0.33% 1,802,464
2013-11-08 2013-11-06 6.800 213,070 -7,800 0.36% 1,448,876
2013-11-06 2013-11-04 6.800 220,870 -10,500 0.37% 1,501,916
2013-11-01 2013-10-30 6.600 231,370 +4,000 0.39% 1,527,042
2013-10-22 2013-10-18 7.000 227,370 +13,750 0.38% 1,591,590
2013-10-21 2013-10-17 6.600 213,620 +6,500 0.36% 1,409,892
2013-10-16 2013-10-11 6.800 207,120 +17,500 0.35% 1,408,416
2013-10-15 2013-10-10 7.000 189,620 +150 0.32% 1,327,340
2013-10-11 2013-10-09 7.000 189,470 -3,750 0.32% 1,326,290
2013-10-09 2013-10-07 6.800 193,220 +10,000 0.32% 1,313,896
2013-09-30 2013-09-26 7.600 183,220 +1,250 0.31% 1,392,472
2013-09-05 2013-09-03 6.800 181,970 -350 0.30% 1,237,396
2013-08-16 2013-08-13 8.600 182,320 -3,000 0.30% 1,567,952
2013-08-07 2013-08-05 9.200 185,320 -1,000 0.31% 1,704,944
2013-08-02 2013-07-31 8.000 186,320 +750 0.31% 1,490,560
2013-08-01 2013-07-30 8.800 185,570 +1,500 0.31% 1,633,016
2013-07-30 2013-07-26 10.200 184,070 +1,500 0.31% 1,877,514
2013-07-29 2013-07-25 10.000 182,570 +5,000 0.31% 1,825,700
2013-07-26 2013-07-24 10.000 177,570 +2,750 0.30% 1,775,700
2013-07-25 2013-07-23 10.400 174,820 -1,250 0.29% 1,818,128
2013-07-24 2013-07-22 10.200 176,070 +250 0.29% 1,795,914
2013-07-23 2013-07-19 10.800 175,820 -8,000 0.29% 1,898,856
2013-07-22 2013-07-18 10.400 183,820 +2,000 0.31% 1,911,728
2013-07-19 2013-07-17 10.000 181,820 +4,700 0.30% 1,818,200
2013-06-21 2013-06-19 5.400 177,120 -2,600 0.30% 956,448
2013-06-20 2013-06-18 5.600 179,720 -150 0.30% 1,006,432
2013-06-18 2013-06-14 5.800 179,870 -300 0.30% 1,043,246
2013-06-06 2013-06-04 5.400 180,170 -5,000 0.30% 972,918
2013-05-23 2013-05-21 5.600 185,170 -2,950 0.31% 1,036,952
2013-05-22 2013-05-20 5.800 188,120 -50 0.31% 1,091,096
2013-05-16 2013-05-14 5.800 188,170 -2,500 0.31% 1,091,386
2013-05-07 2013-05-03 5.800 190,670 -3,000 0.32% 1,105,886
2013-05-06 2013-05-02 6.000 193,670 -400 0.32% 1,162,020
2013-04-30 2013-04-26 6.000 194,070 -7,500 0.32% 1,164,420
2013-04-18 2013-04-16 6.000 201,570 +3,000 0.34% 1,209,420
2013-04-17 2013-04-15 5.800 198,570 +4,950 0.33% 1,151,706
2013-04-16 2013-04-12 5.800 193,620 +2,550 0.32% 1,122,996
2013-03-22 2013-03-20 7.800 191,070 -250 0.32% 1,490,346
2013-03-21 2013-03-19 8.000 191,320 +2,650 0.32% 1,530,560
2013-03-13 2013-03-11 9.200 188,670 +1,500 0.32% 1,735,764
2013-03-12 2013-03-08 9.400 187,170 -500 0.31% 1,759,398
2013-03-08 2013-03-06 7.800 187,670 +2,300 0.31% 1,463,826
2013-03-07 2013-03-05 8.800 185,370 -500 0.31% 1,631,256
2013-03-06 2013-03-04 10.000 185,870 +2,600 0.31% 1,858,700
2012-05-16 2012-05-14 14.000 183,270 +200 0.31% 2,565,780
2012-03-09 2012-03-07 14.200 183,070 +2,400 0.31% 2,599,594
2012-03-02 2012-02-29 15.200 180,670 -1,750 0.30% 2,746,184
2012-03-01 2012-02-28 15.400 182,420 -5,750 0.30% 2,809,268
2012-02-29 2012-02-27 15.400 188,170 +3,850 0.31% 2,897,818
2012-02-28 2012-02-24 15.000 184,320 +1,500 0.31% 2,764,800
2012-02-24 2012-02-22 14.800 182,820 +4,150 0.31% 2,705,736
2012-02-20 2012-02-16 15.200 178,670 -500 0.30% 2,715,784
2012-02-13 2012-02-09 16.200 179,170 +800 0.30% 2,902,554
2012-02-09 2012-02-07 16.000 178,370 +550 0.30% 2,853,920
2012-02-06 2012-02-02 16.800 177,820 +2,300 0.30% 2,987,376
2012-01-30 2012-01-26 15.600 175,520 +500 0.29% 2,738,112
2012-01-20 2012-01-18 15.800 175,020 -1,000 0.29% 2,765,316
2012-01-17 2012-01-13 16.800 176,020 +250 0.30% 2,957,136
2012-01-09 2012-01-05 16.800 175,770 +250 0.30% 2,952,936
2012-01-06 2012-01-04 16.800 175,520 -1,700 0.30% 2,948,736
2011-12-20 2011-12-16 17.600 177,220 -1,850 0.30% 3,119,072
2011-12-06 2011-12-02 19.400 179,070 +600 0.30% 3,473,958
2011-12-05 2011-12-01 19.800 178,470 +750 0.30% 3,533,706
2011-11-30 2011-11-28 18.000 177,720 +500 0.30% 3,198,960
2011-11-24 2011-11-22 17.600 177,220 -1,000 0.30% 3,119,072
2011-11-23 2011-11-21 18.000 178,220 -750 0.30% 3,207,960
2011-11-15 2011-11-11 19.000 178,970 -1,100 0.30% 3,400,430
2011-11-10 2011-11-08 20.400 180,070 +550 0.31% 3,673,428
2011-11-09 2011-11-07 20.600 179,520 -1,150 0.31% 3,698,112
2011-11-08 2011-11-04 20.200 180,670 +100 0.31% 3,649,534
2011-11-03 2011-11-01 17.400 180,570 -1,000 0.32% 3,141,918
2011-10-31 2011-10-27 17.400 181,570 +150 0.32% 3,159,318
2011-10-28 2011-10-26 16.400 181,420 -2,350 0.32% 2,975,288
2011-10-24 2011-10-20 15.600 183,770 +100 0.32% 2,866,812
2011-10-20 2011-10-18 15.800 183,670 -1,900 0.32% 2,901,986
2011-10-18 2011-10-14 16.200 185,570 +1,850 0.33% 3,006,234
2011-10-17 2011-10-13 17.000 183,720 +1,900 0.32% 3,123,240
2011-10-14 2011-10-12 17.200 181,820 -1,900 0.32% 3,127,304
2011-10-13 2011-10-11 17.000 183,720 +1,900 0.32% 3,123,240
2011-10-07 2011-10-04 12.000 181,820 -500 0.32% 2,181,840
2011-10-06 2011-10-03 12.600 182,320 +1,950 0.32% 2,297,232
2011-09-30 2011-09-27 16.000 180,370 +100 0.32% 2,885,920
2011-09-28 2011-09-26 15.600 180,270 -1,350 0.32% 2,812,212
2011-09-26 2011-09-22 16.800 181,620 +300 0.32% 3,051,216
2011-09-21 2011-09-19 19.600 181,320 -400 0.32% 3,553,872
2011-09-16 2011-09-14 19.200 181,720 +500 0.32% 3,489,024
2011-09-08 2011-09-06 21.200 181,220 +1,350 0.32% 3,841,864
2011-09-07 2011-09-05 21.400 179,870 +100 0.32% 3,849,218
2011-09-06 2011-09-02 22.400 179,770 +1,600 0.32% 4,026,848
2011-09-05 2011-09-01 23.000 178,170 -500 0.31% 4,097,910
2011-09-02 2011-08-31 24.200 178,670 -500 0.31% 4,323,814
2011-09-01 2011-08-30 21.000 179,170 -500 0.31% 3,762,570
2011-08-29 2011-08-25 19.200 179,670 +500 0.32% 3,449,664
2011-08-26 2011-08-24 19.000 179,170 -500 0.31% 3,404,230
2011-08-25 2011-08-23 19.000 179,670 -500 0.32% 3,413,730
2011-08-24 2011-08-22 18.800 180,170 +500 0.32% 3,387,196
2011-08-23 2011-08-19 19.000 179,670 -800 0.32% 3,413,730
2011-08-22 2011-08-18 19.400 180,470 -500 0.32% 3,501,118
2011-08-19 2011-08-17 19.400 180,970 -2,650 0.32% 3,510,818
2011-08-17 2011-08-15 19.400 183,620 +650 0.32% 3,562,228
2011-08-15 2011-08-11 18.800 182,970 +500 0.32% 3,439,836
2011-08-11 2011-08-09 19.000 182,470 +750 0.32% 3,466,930
2011-08-10 2011-08-08 20.400 181,720 -550 0.32% 3,707,088
2011-08-09 2011-08-05 21.200 182,270 -1,000 0.32% 3,864,124
2011-08-08 2011-08-04 22.600 183,270 -450 0.32% 4,141,902
2011-08-05 2011-08-03 22.400 183,720 +600 0.32% 4,115,328
2011-08-04 2011-08-02 22.800 183,120 -1,000 0.32% 4,175,136
2011-08-02 2011-07-29 23.600 184,120 -1,000 0.32% 4,345,232
2011-08-01 2011-07-28 24.000 185,120 +250 0.33% 4,442,880
2011-07-29 2011-07-27 24.400 184,870 -100 0.32% 4,510,828
2011-07-26 2011-07-22 24.600 184,970 +500 0.32% 4,550,262
2011-07-21 2011-07-19 24.000 184,470 -1,000 0.32% 4,427,280
2011-07-20 2011-07-18 25.200 185,470 +1,900 0.36% 4,673,844
2011-07-19 2011-07-15 25.200 183,570 -1,000 0.36% 4,625,964
2011-07-18 2011-07-14 24.400 184,570 -30,800 0.36% 4,503,508
2011-07-11 2011-07-07 27.600 215,370 -2,000 0.42% 5,944,212
2011-07-08 2011-07-06 27.600 217,370 +100 0.43% 5,999,412
2011-07-07 2011-07-05 27.200 217,270 +500 0.43% 5,909,744
2011-07-05 2011-06-30 28.000 216,770 +1,000 0.43% 6,069,560
2011-06-30 2011-06-28 27.800 215,770 -500 0.42% 5,998,406
2011-06-29 2011-06-27 27.000 216,270 +200 0.42% 5,839,290
2011-06-27 2011-06-23 27.600 216,070 +400 0.42% 5,963,532
2011-06-24 2011-06-22 28.000 215,670 +500 0.42% 6,038,760
2011-06-21 2011-06-17 27.600 215,170 +200 0.42% 5,938,692
2011-06-20 2011-06-16 27.800 214,970 -850 0.42% 5,976,166
2011-06-17 2011-06-15 28.200 215,820 +500 0.42% 6,086,124
2011-06-16 2011-06-14 28.200 215,320 +1,000 0.42% 6,072,024
2011-06-13 2011-06-09 30.000 214,320 +400 0.42% 6,429,600
2011-06-10 2011-06-08 30.400 213,920 -3,950 0.42% 6,503,168
2011-06-09 2011-06-07 31.400 217,870 -61,850 0.43% 6,841,118
2011-06-03 2011-06-01 31.800 279,720 +400 0.55% 8,895,096
2011-06-02 2011-05-31 32.200 279,320 +1,350 0.55% 8,994,104
2011-06-01 2011-05-30 32.400 277,970 +400 0.55% 9,006,228
2011-05-31 2011-05-27 33.000 277,570 +3,900 0.55% 9,159,810
2011-05-30 2011-05-26 30.600 273,670 +1,900 0.54% 8,374,302
2011-05-27 2011-05-25 31.400 271,770 +400 0.53% 8,533,578
2011-05-26 2011-05-24 36.400 271,370 +3,950 0.53% 9,877,868
2011-05-25 2011-05-23 28.200 267,420 +2,100 0.53% 7,541,244
2011-05-24 2011-05-20 28.600 265,320 +250 0.52% 7,588,152
2011-05-23 2011-05-19 29.400 265,070 +500 0.52% 7,793,058
2011-05-20 2011-05-18 30.400 264,570 -1,400 0.52% 8,042,928
2011-05-16 2011-05-12 31.600 265,970 +350 0.52% 8,404,652
2011-05-13 2011-05-11 32.600 265,620 +500 0.52% 8,659,212
2011-05-12 2011-05-09 32.200 265,120 +250 0.52% 8,536,864
2011-05-06 2011-05-04 34.000 264,870 -950 0.52% 9,005,580
2011-05-05 2011-05-03 33.400 265,820 -400 0.52% 8,878,388
2011-05-03 2011-04-28 34.200 266,220 +600 0.52% 9,104,724
2011-04-28 2011-04-26 36.200 265,620 +800 0.52% 9,615,444
2011-04-27 2011-04-21 35.800 264,820 +2,950 0.52% 9,480,556
2011-04-26 2011-04-20 36.800 261,870 -1,700 0.51% 9,636,816
2011-04-21 2011-04-19 35.200 263,570 -2,500 0.52% 9,277,664
2011-04-20 2011-04-18 38.200 266,070 -350 0.52% 10,163,874
2011-04-19 2011-04-15 39.800 266,420 +7,500 0.52% 10,603,516
2011-04-18 2011-04-14 41.200 258,920 +5,450 0.51% 10,667,504
2011-04-15 2011-04-13 41.400 253,470 -300 0.50% 10,493,658
2011-04-14 2011-04-12 41.800 253,770 +14,850 0.53% 10,607,586
2011-04-13 2011-04-11 40.200 238,920 -550 0.50% 9,604,584
2011-04-12 2011-04-08 41.800 239,470 -15,050 0.50% 10,009,846
2011-04-11 2011-04-07 35.800 254,520 +1,650 0.53% 9,111,816
2011-04-08 2011-04-06 28.400 252,870 +2,250 0.53% 7,181,508
2011-04-07 2011-04-04 28.000 250,620 +5,000 0.52% 7,017,360
2011-04-06 2011-04-01 28.800 245,620 -1,750 0.51% 7,073,856
2011-04-04 2011-03-31 32.000 247,370 +10,750 0.52% 7,915,840
2011-04-01 2011-03-30 35.400 236,620 -1,350 0.49% 8,376,348
2011-03-31 2011-03-29 38.000 237,970 +1,650 0.50% 9,042,860
2011-03-30 2011-03-28 40.200 236,320 +3,500 0.49% 9,500,064
2011-03-29 2011-03-25 41.800 232,820 +3,350 0.49% 9,731,876
2011-03-28 2011-03-24 41.400 229,470 +2,350 0.48% 9,500,058
2011-03-25 2011-03-23 42.800 227,120 +4,900 0.47% 9,720,736
2011-03-24 2011-03-22 42.200 222,220 +550 0.46% 9,377,684
2011-03-23 2011-03-21 43.400 221,670 +3,850 0.46% 9,620,478
2011-03-22 2011-03-18 45.400 217,820 +5,800 0.45% 9,889,028
2011-03-21 2011-03-17 47.600 212,020 +300 0.44% 10,092,152
2011-03-18 2011-03-16 49.800 211,720 +2,500 0.44% 10,543,656
2011-03-17 2011-03-15 48.000 209,220 +50 0.44% 10,042,560
2011-03-16 2011-03-14 50.000 209,170 +1,000 0.44% 10,458,500
2011-03-15 2011-03-11 51.000 208,170 -1,500 0.43% 10,616,670
2011-03-14 2011-03-10 50.000 209,670 +300 0.44% 10,483,500
2011-03-11 2011-03-09 53.000 209,370 -4,000 0.44% 11,096,610
2011-03-09 2011-03-07 56.000 213,370 +2,500 0.45% 11,948,720
2011-03-08 2011-03-04 51.000 210,870 -300 0.44% 10,754,370
2011-03-07 2011-03-03 50.000 211,170 +400 0.44% 10,558,500
2011-03-04 2011-03-02 48.200 210,770 +4,050 0.44% 10,159,114
2011-03-03 2011-03-01 49.400 206,720 +2,350 0.43% 10,211,968
2011-03-02 2011-02-28 49.400 204,370 +8,000 0.43% 10,095,878
2011-03-01 2011-02-25 51.000 196,370 +250 0.41% 10,014,870
2011-02-28 2011-02-24 46.400 196,120 +600 0.41% 9,099,968
2011-02-25 2011-02-23 50.000 195,520 +550 0.41% 9,776,000
2011-02-23 2011-02-21 52.000 194,970 +1,450 0.41% 10,138,440
2011-02-22 2011-02-18 53.000 193,520 +4,050 0.40% 10,256,560
2011-02-21 2011-02-17 54.000 189,470 -150 0.40% 10,231,380
2011-02-18 2011-02-16 53.000 189,620 -750 0.40% 10,049,860
2011-02-17 2011-02-15 55.000 190,370 +500 0.40% 10,470,350
2011-02-16 2011-02-14 57.000 189,870 +500 0.40% 10,822,590
2011-02-14 2011-02-10 57.000 189,370 -100 0.40% 10,794,090
2011-02-11 2011-02-09 59.000 189,470 -250 0.40% 11,178,730
2011-02-10 2011-02-08 56.000 189,720 +1,600 0.40% 10,624,320
2011-02-09 2011-02-07 65.000 188,120 +2,250 0.39% 12,227,800
2011-02-08 2011-02-02 54.000 185,870 +500 0.39% 10,036,980
2011-02-07 2011-01-31 55.000 185,370 -4,500 0.39% 10,195,350
2011-02-01 2011-01-28 52.000 189,870 +250 0.40% 9,873,240
2011-01-27 2011-01-25 65.000 189,620 +2,250 0.40% 12,325,300
2011-01-25 2011-01-21 67.000 187,370 +1,150 0.39% 12,553,790
2011-01-24 2011-01-20 63.000 186,220 +400 0.39% 11,731,860
2011-01-21 2011-01-19 66.000 185,820 -500 0.39% 12,264,120
2011-01-20 2011-01-18 66.000 186,320 +1,000 0.39% 12,297,120
2011-01-19 2011-01-17 67.000 185,320 +1,400 0.39% 12,416,440
2011-01-18 2011-01-14 65.000 183,920 +150 0.38% 11,954,800
2011-01-17 2011-01-13 63.000 183,770 -750 0.42% 11,577,510
2011-01-14 2011-01-12 65.000 184,520 +5,450 0.43% 11,993,800
2011-01-13 2011-01-11 64.000 179,070 -7,200 0.41% 11,460,480
2011-01-12 2011-01-10 70.000 186,270 -2,800 0.43% 13,038,900
2011-01-11 2011-01-07 63.000 189,070 +5,850 0.44% 11,911,410
2011-01-10 2011-01-06 42.600 183,220 +6,900 0.42% 7,805,172
2011-01-07 2011-01-05 41.200 176,320 +1,500 0.41% 7,264,384
2011-01-06 2011-01-04 42.800 174,820 +700 0.40% 7,482,296
2011-01-05 2011-01-03 46.000 174,120 +1,500 0.40% 8,009,520
2011-01-04 2010-12-31 48.000 172,620 +50 0.40% 8,285,760
2011-01-03 2010-12-29 44.000 172,570 -3,250 0.40% 7,593,080
2010-12-30 2010-12-28 48.400 175,820 +400 0.40% 8,509,688
2010-12-29 2010-12-24 51.000 175,420 +2,650 0.40% 8,946,420
2010-12-28 2010-12-22 52.000 172,770 -3,150 0.40% 8,984,040
2010-12-21 2010-12-17 55.000 175,920 +1,150 0.41% 9,675,600
2010-12-17 2010-12-15 55.000 174,770 -750 0.40% 9,612,350
2010-12-16 2010-12-14 55.000 175,520 +300 0.40% 9,653,600
2010-12-15 2010-12-13 54.000 175,220 +500 0.40% 9,461,880
2010-12-14 2010-12-10 59.000 174,720 +1,500 0.40% 10,308,480
2010-12-08 2010-12-06 61.000 173,220 +500 0.40% 10,566,420
2010-12-07 2010-12-03 61.000 172,720 +22,500 0.40% 10,535,920
2010-12-06 2010-12-02 60.000 150,220 +250 0.35% 9,013,200
2010-12-03 2010-12-01 61.000 149,970 +850 0.35% 9,148,170
2010-12-01 2010-11-29 60.000 149,120 +250 0.34% 8,947,200
2010-11-29 2010-11-25 65.000 148,870 +2,150 0.34% 9,676,550
2010-11-26 2010-11-24 67.000 146,720 +500 0.34% 9,830,240
2010-11-25 2010-11-23 66.000 146,220 +500 0.34% 9,650,520
2010-11-22 2010-11-18 72.000 145,720 +1,250 0.34% 10,491,840
2010-11-18 2010-11-16 79.000 144,470 +650 0.33% 11,413,130
2010-11-17 2010-11-15 79.000 143,820 +500 0.33% 11,361,780
2010-11-16 2010-11-12 79.000 143,320 +400 0.33% 11,322,280
2010-11-15 2010-11-11 77.000 142,920 +1,000 0.33% 11,004,840
2010-11-12 2010-11-10 74.000 141,920 -100 0.33% 10,502,080
2010-11-11 2010-11-09 73.000 142,020 +200 0.33% 10,367,460
2010-11-10 2010-11-08 77.000 141,820 +3,700 0.33% 10,920,140
2010-11-09 2010-11-05 73.000 138,120 +11,550 0.32% 10,082,760
2010-11-08 2010-11-04 79.000 126,570 +63,750 0.29% 9,999,030
2010-11-05 2010-11-03 82.000 62,820 +1,000 0.14% 5,151,240
2010-11-04 2010-11-02 79.000 61,820 +500 0.14% 4,883,780
2010-11-01 2010-10-28 86.000 61,320 -7,900 0.15% 5,273,520
2010-10-29 2010-10-27 89.000 69,220 +1,100 0.17% 6,160,580
2010-10-27 2010-10-25 90.000 68,120 -500 0.17% 6,130,800
2010-10-26 2010-10-22 88.000 68,620 -100 0.17% 6,038,560
2010-10-25 2010-10-21 86.000 68,720 -250 0.17% 5,909,920
2010-10-21 2010-10-19 85.000 68,970 +250 0.17% 5,862,450
2010-10-20 2010-10-18 83.000 68,720 +900 0.17% 5,703,760
2010-10-19 2010-10-15 86.000 67,820 +450 0.17% 5,832,520
2010-10-15 2010-10-13 90.000 67,370 -500 0.16% 6,063,300
2010-10-14 2010-10-12 88.000 67,870 -250 0.19% 5,972,560
2010-10-13 2010-10-11 93.000 68,120 -1,350 0.19% 6,335,160
2010-10-07 2010-10-05 96.000 69,470 +8,300 0.19% 6,669,120
2010-10-06 2010-10-04 84.000 61,170 +550 0.17% 5,138,280
2010-10-04 2010-09-29 83.000 60,620 +2,500 0.17% 5,031,460
2010-09-29 2010-09-27 86.000 58,120 -500 0.16% 4,998,320
2010-09-28 2010-09-24 89.000 58,620 -2,150 0.16% 5,217,180
2010-09-27 2010-09-22 89.000 60,770 +3,150 0.17% 5,408,530
2010-09-24 2010-09-21 88.000 57,620 -850 0.16% 5,070,560
2010-09-22 2010-09-20 84.000 58,470 +1,000 0.16% 4,911,480
2010-09-21 2010-09-17 84.000 57,470 +250 0.16% 4,827,480
2010-09-20 2010-09-16 78.000 57,220 +100 0.16% 4,463,160
2010-09-09 2010-09-07 79.000 57,120 +450 0.16% 4,512,480
2010-09-06 2010-09-02 80.000 56,670 +500 0.16% 4,533,600
2010-09-02 2010-08-31 80.000 56,170 +50 0.16% 4,493,600
2010-09-01 2010-08-30 84.000 56,120 +500 0.16% 4,714,080
2010-08-27 2010-08-25 80.000 55,620 -150 0.15% 4,449,600
2010-08-25 2010-08-23 83.000 55,770 +150 0.16% 4,628,910
2010-08-24 2010-08-20 80.000 55,620 +100 0.15% 4,449,600
2010-08-23 2010-08-19 84.000 55,520 -500 0.15% 4,663,680
2010-08-20 2010-08-18 84.000 56,020 +1,000 0.16% 4,705,680
2010-08-12 2010-08-10 92.000 55,020 +250 0.15% 5,061,840
2010-08-11 2010-08-09 89.000 54,770 -650 0.15% 4,874,530
2010-08-05 2010-08-03 90.000 55,420 +150 0.15% 4,987,800
2010-08-04 2010-08-02 92.000 55,270 -150 0.15% 5,084,840
2010-08-03 2010-07-30 90.000 55,420 +550 0.15% 4,987,800
2010-08-02 2010-07-29 90.000 54,870 -1,400 0.15% 4,938,300
2010-07-30 2010-07-28 82.000 56,270 +50 0.16% 4,614,140
2010-07-29 2010-07-27 82.000 56,220 +500 0.16% 4,610,040
2010-07-27 2010-07-23 79.000 55,720 -1,300 0.16% 4,401,880
2010-07-26 2010-07-22 75.000 57,020 -1,150 0.16% 4,276,500
2010-07-23 2010-07-21 70.000 58,170 +750 0.16% 4,071,900
2010-07-22 2010-07-20 65.000 57,420 +500 0.16% 3,732,300
2010-07-21 2010-07-19 68.000 56,920 -500 0.16% 3,870,560
2010-07-20 2010-07-16 72.000 57,420 +200 0.16% 4,134,240
2010-07-19 2010-07-15 74.000 57,220 -1,650 0.16% 4,234,280
2010-07-16 2010-07-14 75.000 58,870 +1,000 0.16% 4,415,250
2010-07-14 2010-07-12 75.000 57,870 -500 0.16% 4,340,250
2010-07-05 2010-06-30 81.000 58,370 -100 0.19% 4,727,970
2010-06-28 2010-06-24 87.000 58,470 -400 0.19% 5,086,890
2010-06-25 2010-06-23 87.000 58,870 +400 0.19% 5,121,690
2010-06-24 2010-06-22 90.000 58,470 +1,100 0.19% 5,262,300
2010-06-21 2010-06-17 90.000 57,370 +700 0.18% 5,163,300
2010-06-17 2010-06-14 92.000 56,670 +1,250 0.18% 5,213,640
2010-06-15 2010-06-11 92.000 55,420 +500 0.18% 5,098,640
2010-06-11 2010-06-09 91.000 54,920 +100 0.17% 4,997,720
2010-06-08 2010-06-04 96.000 54,820 -100 0.17% 5,262,720
2010-06-07 2010-06-03 86.000 54,920 -250 0.17% 4,723,120
2010-06-01 2010-05-28 88.000 55,170 +100 0.18% 4,854,960
2010-05-28 2010-05-26 80.000 55,070 -400 0.18% 4,405,600
2010-05-25 2010-05-20 86.000 55,470 -1,350 0.18% 4,770,420
2010-05-24 2010-05-19 93.000 56,820 +400 0.18% 5,284,260
2010-05-19 2010-05-17 94.000 56,420 -250 0.18% 5,303,480
2010-05-17 2010-05-13 97.000 56,670 +250 0.18% 5,496,990
2010-05-13 2010-05-11 97.000 56,420 +150 0.18% 5,472,740
2010-05-12 2010-05-10 99.000 56,270 -200 0.18% 5,570,730
2010-05-11 2010-05-07 99.000 56,470 -1,050 0.18% 5,590,530
2010-05-10 2010-05-06 93.000 57,520 -1,250 0.18% 5,349,360
2010-05-07 2010-05-05 102.000 58,770 -1,000 0.19% 5,994,540
2010-05-06 2010-05-04 104.000 59,770 +600 0.19% 6,216,080
2010-05-05 2010-05-03 102.000 59,170 -150 0.19% 6,035,340
2010-05-04 2010-04-30 108.000 59,320 -550 0.19% 6,406,560
2010-05-03 2010-04-29 106.000 59,870 -250 0.19% 6,346,220
2010-04-30 2010-04-28 104.000 60,120 -50 0.19% 6,252,480
2010-04-29 2010-04-27 108.000 60,170 -300 0.19% 6,498,360
2010-04-28 2010-04-26 106.000 60,470 +700 0.19% 6,409,820
2010-04-27 2010-04-23 110.000 59,770 +4,200 0.19% 6,574,700
2010-04-22 2010-04-20 102.000 55,570 -600 0.18% 5,668,140
2010-04-21 2010-04-19 100.000 56,170 +4,900 0.18% 5,617,000
2010-04-20 2010-04-16 104.000 51,270 +350 0.16% 5,332,080
2010-04-19 2010-04-15 106.000 50,920 +800 0.16% 5,397,520
2010-04-16 2010-04-14 104.000 50,120 +1,100 0.16% 5,212,480
2010-04-14 2010-04-12 106.000 49,020 +500 0.16% 5,196,120
2010-04-13 2010-04-09 106.000 48,520 -1,800 0.15% 5,143,120
2010-04-12 2010-04-08 108.000 50,320 -550 0.16% 5,434,560
2010-04-09 2010-04-07 106.000 50,870 -150 0.16% 5,392,220
2010-04-08 2010-04-01 108.000 51,020 -750 0.16% 5,510,160
2010-04-07 2010-03-31 110.000 51,770 -400 0.16% 5,694,700
2010-04-01 2010-03-30 106.000 52,170 -1,000 0.17% 5,530,020
2010-03-31 2010-03-29 110.000 53,170 +1,050 0.17% 5,848,700
2010-03-30 2010-03-26 108.000 52,120 -200 0.17% 5,628,960
2010-03-29 2010-03-25 104.000 52,320 +600 0.17% 5,441,280
2010-03-26 2010-03-24 106.000 51,720 +1,750 0.16% 5,482,320
2010-03-25 2010-03-23 104.000 49,970 -100 0.16% 5,196,880
2010-03-24 2010-03-22 108.000 50,070 -550 0.16% 5,407,560
2010-03-23 2010-03-19 114.000 50,620 -1,100 0.16% 5,770,680
2010-03-22 2010-03-18 106.000 51,720 -1,050 0.16% 5,482,320
2010-03-19 2010-03-17 100.000 52,770 +2,400 0.17% 5,277,000
2010-03-18 2010-03-16 116.000 50,370 +1,150 0.16% 5,842,920
2010-03-17 2010-03-15 128.000 49,220 -500 0.16% 6,300,160
2010-03-16 2010-03-12 134.000 49,720 +500 0.16% 6,662,480
2010-03-15 2010-03-11 138.000 49,220 +700 0.16% 6,792,360
2010-03-12 2010-03-10 128.000 48,520 -1,050 0.15% 6,210,560
2010-03-11 2010-03-09 126.000 49,570 +1,850 0.16% 6,245,820
2010-03-10 2010-03-08 130.000 47,720 +300 0.15% 6,203,600
2010-03-09 2010-03-05 136.000 47,420 +1,550 0.15% 6,449,120
2010-03-08 2010-03-04 144.000 45,870 +1,400 0.15% 6,605,280
2010-03-05 2010-03-03 142.000 44,470 -100 0.14% 6,314,740
2010-03-04 2010-03-02 136.000 44,570 +1,800 0.14% 6,061,520
2010-03-03 2010-03-01 138.000 42,770 +50 0.14% 5,902,260
2010-03-02 2010-02-26 138.000 42,720 +150 0.14% 5,895,360
2010-03-01 2010-02-25 132.000 42,570 +600 0.14% 5,619,240
2010-02-26 2010-02-24 138.000 41,970 +250 0.13% 5,791,860
2010-02-24 2010-02-22 140.000 41,720 +650 0.13% 5,840,800
2010-02-23 2010-02-19 138.000 41,070 +50 0.13% 5,667,660
2010-02-22 2010-02-18 144.000 41,020 +650 0.13% 5,906,880
2010-02-19 2010-02-17 140.000 40,370 +1,050 0.13% 5,651,800
2010-02-18 2010-02-12 140.000 39,320 +150 0.13% 5,504,800
2010-02-17 2010-02-11 148.000 39,170 -650 0.12% 5,797,160
2010-02-11 2010-02-09 130.000 39,820 -150 0.13% 5,176,600
2010-02-10 2010-02-08 128.000 39,970 +400 0.13% 5,116,160
2010-02-09 2010-02-05 130.000 39,570 -500 0.13% 5,144,100
2010-02-05 2010-02-03 132.000 40,070 -100 0.13% 5,289,240
2010-02-04 2010-02-02 126.000 40,170 +1,200 0.13% 5,061,420
2010-02-03 2010-02-01 132.000 38,970 +50 0.12% 5,144,040
2010-02-02 2010-01-29 126.000 38,920 +150 0.12% 4,903,920
2010-02-01 2010-01-28 124.000 38,770 -600 0.12% 4,807,480
2010-01-29 2010-01-27 126.000 39,370 +500 0.13% 4,960,620
2010-01-28 2010-01-26 138.000 38,870 -50 0.13% 5,364,060
2010-01-27 2010-01-25 144.000 38,920 +100 0.13% 5,604,480
2010-01-26 2010-01-22 148.000 38,820 -200 0.13% 5,745,360
2010-01-25 2010-01-21 148.000 39,020 -100 0.13% 5,774,960
2010-01-22 2010-01-20 148.000 39,120 +100 0.13% 5,789,760
2010-01-21 2010-01-19 148.000 39,020 -400 0.13% 5,774,960
2010-01-20 2010-01-18 150.000 39,420 +1,150 0.13% 5,913,000
2010-01-19 2010-01-15 156.000 38,270 +300 0.13% 5,970,120
2010-01-18 2010-01-14 152.000 37,970 +300 0.12% 5,771,440
2010-01-15 2010-01-13 158.000 37,670 +1,900 0.12% 5,951,860
2010-01-14 2010-01-12 160.000 35,770 +1,900 0.12% 5,723,200
2010-01-13 2010-01-11 160.000 33,870 -550 0.11% 5,419,200
2010-01-12 2010-01-08 166.000 34,420 +720 0.11% 5,713,720
2010-01-11 2010-01-07 162.000 33,700 +2,350 0.11% 5,459,400
2010-01-08 2010-01-06 160.000 31,350 -1,000 0.10% 5,016,000
2010-01-07 2010-01-05 164.000 32,350 +550 0.11% 5,305,400
2010-01-06 2010-01-04 164.000 31,800 +500 0.10% 5,215,200
2010-01-05 2009-12-31 170.000 31,300 -100 0.10% 5,321,000
2010-01-04 2009-12-29 172.000 31,400 +150 0.10% 5,400,800
2009-12-30 2009-12-28 170.000 31,250 +1,500 0.10% 5,312,500
2009-12-29 2009-12-24 176.000 29,750 +850 0.10% 5,236,000
2009-12-28 2009-12-22 160.000 28,900 -1,550 0.10% 4,624,000
2009-12-22 2009-12-18 174.000 30,450 +100 0.10% 5,298,300
2009-12-21 2009-12-17 174.000 30,350 +50 0.10% 5,280,900
2009-12-18 2009-12-16 182.000 30,300 +2,650 0.10% 5,514,600
2009-12-17 2009-12-15 182.000 27,650 -2,150 0.09% 5,032,300
2009-12-16 2009-12-14 184.000 29,800 -1,800 0.10% 5,483,200
2009-12-15 2009-12-11 174.000 31,600 +650 0.11% 5,498,400
2009-12-14 2009-12-10 176.000 30,950 -1,900 0.11% 5,447,200
2009-12-11 2009-12-09 178.000 32,850 -250 0.12% 5,847,300
2009-12-10 2009-12-08 176.000 33,100 -850 0.12% 5,825,600
2009-12-09 2009-12-07 186.000 33,950 +2,950 0.12% 6,314,700
2009-12-08 2009-12-04 190.000 31,000 -500 0.11% 5,890,000
2009-12-07 2009-12-03 178.000 31,500 +2,600 0.11% 5,607,000
2009-12-04 2009-12-02 168.000 28,900 +1,850 0.10% 4,855,200
2009-12-03 2009-12-01 158.000 27,050 +850 0.09% 4,273,900
2009-12-02 2009-11-30 142.000 26,200 +250 0.09% 3,720,400
2009-12-01 2009-11-27 134.000 25,950 -5,550 0.09% 3,477,300
2009-11-27 2009-11-25 134.000 31,500 +500 0.11% 4,221,000
2009-11-26 2009-11-24 136.000 31,000 +1,200 0.11% 4,216,000
2009-11-25 2009-11-23 138.000 29,800 +1,200 0.11% 4,112,400
2009-11-24 2009-11-20 142.000 28,600 +500 0.10% 4,061,200
2009-11-23 2009-11-19 138.000 28,100 +1,300 0.10% 3,877,800
2009-11-20 2009-11-18 144.000 26,800 +550 0.10% 3,859,200
2009-11-19 2009-11-17 142.000 26,250 -1,250 0.10% 3,727,500
2009-11-18 2009-11-16 140.000 27,500 +1,050 0.14% 3,850,000
2009-11-17 2009-11-13 138.000 26,450 +550 0.14% 3,650,100
2009-11-16 2009-11-12 132.000 25,900 -950 0.13% 3,418,800
2009-11-13 2009-11-11 126.000 26,850 -150 0.14% 3,383,100
2009-11-12 2009-11-10 126.000 27,000 -1,250 0.14% 3,402,000
2009-11-11 2009-11-09 122.000 28,250 +1,000 0.15% 3,446,500
2009-11-09 2009-11-05 126.000 27,250 -100 0.14% 3,433,500
2009-11-06 2009-11-04 126.000 27,350 +1,500 0.14% 3,446,100
2009-11-05 2009-11-03 124.000 25,850 -250 0.13% 3,205,400
2009-11-03 2009-10-30 128.000 26,100 +800 0.13% 3,340,800
2009-11-02 2009-10-29 122.000 25,300 +600 0.13% 3,086,600
2009-10-30 2009-10-28 128.000 24,700 +150 0.13% 3,161,600
2009-10-29 2009-10-27 130.000 24,550 -2,650 0.13% 3,191,500
2009-10-28 2009-10-23 128.000 27,200 -750 0.14% 3,481,600
2009-10-27 2009-10-22 122.000 27,950 +500 0.15% 3,409,900
2009-10-23 2009-10-21 122.000 27,450 +1,150 0.14% 3,348,900
2009-10-22 2009-10-20 110.000 26,300 +4,450 0.14% 2,893,000
2009-10-21 2009-10-19 104.000 21,850 +2,000 0.12% 2,272,400
2009-10-19 2009-10-15 100.000 19,850 -400 0.10% 1,985,000
2009-10-16 2009-10-14 102.000 20,250 -1,600 0.11% 2,065,500
2009-10-15 2009-10-13 97.000 21,850 -1,000 0.12% 2,119,450
2009-10-13 2009-10-09 96.000 22,850 -500 0.12% 2,193,600
2009-10-12 2009-10-08 91.000 23,350 -2,000 0.12% 2,124,850
2009-10-09 2009-10-07 95.000 25,350 -600 0.13% 2,408,250
2009-10-08 2009-10-06 91.000 25,950 -400 0.14% 2,361,450
2009-10-06 2009-10-02 82.000 26,350 -500 0.14% 2,160,700
2009-10-05 2009-09-30 80.000 26,850 +1,000 0.14% 2,148,000
2009-10-02 2009-09-29 81.800 25,850 +2,000 0.14% 2,114,530
2009-09-30 2009-09-28 81.800 23,850 +142 0.13% 1,950,930
2009-09-29 2009-09-25 86.788 23,708 +702 0.12% 2,057,565
2009-09-28 2009-09-24 87.785 23,006 -652 0.12% 2,019,590
2009-09-15 2009-09-11 75.815 23,658 -501 0.12% 1,793,623
2009-09-14 2009-09-10 68.832 24,159 +1,003 0.13% 1,662,905
2009-09-11 2009-09-09 65.839 23,156 +1,002 0.12% 1,524,568
2009-09-10 2009-09-08 62.846 22,154 -802 0.12% 1,392,298
2009-09-09 2009-09-07 56.861 22,956 +251 0.12% 1,305,301
2009-09-08 2009-09-04 45.888 22,705 -602 0.12% 1,041,883
2009-09-07 2009-09-03 44.691 23,307 +551 0.12% 1,041,607
2009-09-01 2009-08-28 52.871 22,756 +1,003 0.12% 1,203,126
2009-08-28 2009-08-26 54.866 21,753 -150 0.11% 1,193,497
2009-08-27 2009-08-25 54.866 21,903 +250 0.12% 1,201,727
2009-08-21 2009-08-19 57.859 21,653 +1,253 0.11% 1,252,811
2009-08-20 2009-08-18 59.854 20,400 +251 0.11% 1,221,015
2009-08-19 2009-08-17 61.849 20,149 -852 0.11% 1,246,191
2009-08-18 2009-08-14 59.854 21,001 -2,206 0.11% 1,256,987
2009-08-17 2009-08-13 56.861 23,207 +1,203 0.12% 1,319,573
2009-08-13 2009-08-11 56.861 22,004 +1,253 0.12% 1,251,169
2009-08-12 2009-08-10 54.866 20,751 +953 0.11% 1,138,521
2009-08-11 2009-08-07 69.829 19,798 +752 0.10% 1,382,480
2009-08-07 2009-08-05 74.817 19,046 +1,253 0.10% 1,424,966
2009-08-06 2009-08-04 79.805 17,793 -1,003 0.09% 1,419,968
2009-08-05 2009-08-03 75.815 18,796 +401 0.10% 1,425,012
2009-08-04 2009-07-31 75.815 18,395 -1,504 0.10% 1,394,610
2009-07-30 2009-07-28 71.824 19,899 -902 0.10% 1,429,234
2009-07-28 2009-07-24 71.824 20,801 -100 0.11% 1,494,019
2009-07-17 2009-07-15 66.837 20,901 -1,002 0.11% 1,396,951
2009-07-16 2009-07-14 66.837 21,903 -151 0.12% 1,463,922
2009-07-13 2009-07-09 72.822 22,054 -501 0.12% 1,606,015
2009-07-10 2009-07-08 69.829 22,555 -1,002 0.12% 1,574,999
2009-07-06 2009-07-02 55.863 23,557 +952 0.12% 1,315,974
2009-07-02 2009-06-29 61.849 22,605 +601 0.12% 1,398,092
2009-06-30 2009-06-26 59.854 22,004 +201 0.12% 1,317,020
2009-06-29 2009-06-25 49.679 21,803 -3,058 0.11% 1,083,141
2009-06-24 2009-06-22 39.902 24,861 -501 0.13% 992,015
2009-06-19 2009-06-17 35.314 25,362 +501 0.13% 895,625
2009-06-16 2009-06-12 35.719 24,861 -134 0.13% 888,013
2009-06-09 2009-06-05 33.735 24,995 -504 0.13% 843,199
2009-06-08 2009-06-04 33.338 25,499 +504 0.13% 850,082
2009-05-26 2009-05-22 28.972 24,995 -101 0.13% 724,159
2009-05-22 2009-05-20 27.583 25,096 -504 0.13% 692,225
2009-05-14 2009-05-12 22.622 25,600 -1,008 0.13% 579,126
2009-05-05 2009-04-30 15.875 26,608 -100 0.14% 422,406
2009-04-24 2009-04-22 16.669 26,708 +1,007 0.14% 445,194
2009-03-16 2009-03-12 14.089 25,701 -503 0.13% 362,107
2009-02-16 2009-02-12 17.264 26,204 +100 0.14% 452,392
2008-10-31 2008-10-29 12.899 26,104 -504 0.14% 336,704
2008-10-09 2008-10-06 17.848 26,608 -313 0.14% 474,900
2008-10-03 2008-09-30 19.417 26,921 +612 0.14% 522,727
2008-07-24 2008-07-22 38.638 26,309 -51 0.14% 1,016,528
2008-07-07 2008-07-03 37.265 26,360 -255 0.14% 982,308
2008-06-24 2008-06-20 36.284 26,615 +459 0.14% 965,710
2008-06-03 2008-05-30 37.963 26,156 -1,276 0.14% 992,959
2008-05-29 2008-05-27 41.142 27,432 -107 0.14% 1,128,611
2008-05-09 2008-05-07 45.817 27,539 -107 0.14% 1,261,765
2008-05-08 2008-05-06 44.882 27,646 +161 0.14% 1,240,817
2008-04-28 2008-04-24 41.890 27,485 -535 0.14% 1,151,351
2008-04-02 2008-03-31 38.898 28,020 +535 0.14% 1,089,922
2008-04-01 2008-03-28 37.963 27,485 +428 0.14% 1,043,412
2008-03-28 2008-03-26 40.207 27,057 +855 0.13% 1,087,883
2008-03-27 2008-03-25 42.264 26,202 -2,406 0.13% 1,107,406
2008-03-14 2008-03-12 54.233 28,608 -54 0.14% 1,551,492
2008-03-11 2008-03-07 53.298 28,662 +161 0.14% 1,527,620
2008-03-10 2008-03-06 58.908 28,501 +1,069 0.14% 1,678,938
2008-03-06 2008-03-04 61.713 27,432 +535 0.14% 1,692,916
2008-03-05 2008-03-03 64.518 26,897 +802 0.13% 1,735,350
2008-03-04 2008-02-29 66.388 26,095 -695 0.13% 1,732,406
2008-03-03 2008-02-28 61.713 26,790 +695 0.13% 1,653,297
2008-02-25 2008-02-21 63.583 26,095 +535 0.13% 1,659,206
2008-02-04 2008-01-31 55.168 25,560 -749 0.13% 1,410,090
2008-01-30 2008-01-28 63.583 26,309 +1,070 0.13% 1,672,813
2008-01-23 2008-01-21 72.934 25,239 +321 0.12% 1,840,776
2008-01-22 2008-01-18 78.544 24,918 -268 0.12% 1,957,161
2008-01-17 2008-01-15 75.739 25,186 +54 0.12% 1,907,561
2008-01-16 2008-01-14 86.024 25,132 +320 0.12% 2,161,967
2008-01-15 2008-01-11 86.960 24,812 +321 0.12% 2,157,639
2008-01-08 2008-01-04 72.934 24,491 +21,924 0.12% 1,786,221
2007-12-20 2007-12-18 84.902 2,567 -23,100 0.01% 217,944
2007-12-18 2007-12-14 90.326 25,667 +214 0.13% 2,318,389
2007-12-17 2007-12-13 92.196 25,453 +748 0.13% 2,346,659
2007-12-14 2007-12-12 95.188 24,705 +535 0.12% 2,351,618
2007-12-13 2007-12-11 96.871 24,170 -2,353 0.12% 2,341,373
2007-12-12 2007-12-10 92.163 26,523 -870 0.13% 2,444,446
2007-12-10 2007-12-06 86.550 27,393 -5,081 0.13% 2,370,869
2007-12-07 2007-12-05 92.888 32,474 +331 0.15% 3,016,430
2007-12-05 2007-12-03 83.291 32,143 +2,872 0.15% 2,677,222
2007-12-04 2007-11-30 78.402 29,271 -1,104 0.14% 2,294,909
2007-11-29 2007-11-27 73.332 30,375 +331 0.14% 2,227,468
2007-11-23 2007-11-21 73.151 30,044 -221 0.14% 2,197,755
2007-11-20 2007-11-16 68.443 30,265 -442 0.14% 2,071,441
2007-11-05 2007-11-01 75.324 30,707 -883 0.15% 2,312,974
2007-11-02 2007-10-31 72.246 31,590 +220 0.15% 2,282,247
2007-11-01 2007-10-30 74.057 31,370 +442 0.15% 2,323,154
2007-10-31 2007-10-29 76.229 30,928 +2,099 0.15% 2,357,621
2007-10-30 2007-10-26 70.978 28,829 -2,982 0.14% 2,046,236
2007-10-29 2007-10-25 64.641 31,811 -221 0.15% 2,056,296
2007-10-26 2007-10-24 66.090 32,032 +1,546 0.15% 2,116,981
2007-10-25 2007-10-23 67.538 30,486 +1,215 0.15% 2,058,967
2007-10-24 2007-10-22 67.719 29,271 +1,657 0.14% 1,982,208
2007-10-18 2007-10-16 73.875 27,614 +1,325 0.13% 2,039,997
2007-10-17 2007-10-15 76.954 26,289 +1,326 0.13% 2,023,034
2007-10-15 2007-10-11 66.814 24,963 +221 0.12% 1,667,874
2007-10-12 2007-10-10 70.254 24,742 -552 0.12% 1,738,227
2007-10-10 2007-10-08 74.238 25,294 +552 0.12% 1,877,766
2007-10-08 2007-10-04 75.592 24,742 +20 0.12% 1,870,289
2007-10-05 2007-10-03 73.968 24,722 -776 0.12% 1,828,636
2007-10-04 2007-10-02 75.231 25,498 +111 0.12% 1,918,236
2007-09-28 2007-09-25 75.592 25,387 +555 0.12% 1,919,046
2007-09-27 2007-09-24 77.576 24,832 +110 0.12% 1,926,371
2007-09-25 2007-09-21 80.102 24,722 +111 0.12% 1,980,279
2007-09-24 2007-09-20 81.365 24,611 +555 0.12% 2,002,468
2007-09-19 2007-09-17 78.298 24,056 -555 0.11% 1,883,532
2007-09-17 2007-09-13 74.329 24,611 -887 0.12% 1,829,306
2007-09-14 2007-09-12 75.592 25,498 +333 0.12% 1,927,436
2007-09-12 2007-09-10 77.396 25,165 +887 0.12% 1,947,664
2007-09-10 2007-09-06 81.004 24,278 -554 0.12% 1,966,614
2007-09-05 2007-09-03 77.396 24,832 +1,441 0.12% 1,921,891
2007-09-04 2007-08-31 78.298 23,391 -665 0.11% 1,831,464
2007-09-03 2007-08-30 79.019 24,056 +554 0.11% 1,900,892
2007-08-31 2007-08-29 80.824 23,502 -1,109 0.11% 1,899,515
2007-08-30 2007-08-28 80.102 24,611 +666 0.12% 1,971,388
2007-08-29 2007-08-27 84.251 23,945 +3,769 0.11% 2,017,398
2007-08-28 2007-08-24 70.360 20,176 +1,663 0.10% 1,419,579
2007-08-27 2007-08-23 57.009 18,513 +1,108 0.09% 1,055,416
2007-08-23 2007-08-21 58.272 17,405 -443 0.08% 1,014,230
2007-08-22 2007-08-20 64.767 17,848 +332 0.08% 1,155,963
2007-08-21 2007-08-17 58.633 17,516 +222 0.08% 1,027,018
2007-07-19 2007-07-17 101.751 17,294 +1,441 0.08% 1,759,683
2007-07-18 2007-07-16 91.829 15,853 -1,108 0.08% 1,455,758
2007-07-17 2007-07-13 80.282 16,961 -1,220 0.08% 1,361,668
2007-07-16 2007-07-12 79.200 18,181 -3,547 0.09% 1,439,933
2007-07-13 2007-07-11 73.066 21,728 -6,763 0.10% 1,587,576
2007-07-12 2007-07-10 68.375 28,491 -443 0.14% 1,948,080
2007-07-09 2007-07-05 58.272 28,934 -333 0.14% 1,686,052
2007-07-06 2007-07-04 53.942 29,267 -1,884 0.14% 1,578,735
2007-06-29 2007-06-27 58.092 31,151 +443 0.15% 1,809,621
2007-06-27 2007-06-25 61.700 30,708 +1,663 0.15% 1,894,687
2007-06-26 2007-06-22 63.685 29,045 0.14% 1,849,720

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top