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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-11-01 2023-10-30 0.016 0 +0
2023-10-31 2023-10-27 0.016 0 -7,532,126
2023-10-25 2023-10-20 0.016 7,532,126 +50,000 1.93% 120,514
2023-06-20 2023-06-16 0.016 7,482,126 +9,600 1.92% 119,714
2022-08-30 2022-08-26 0.026 7,472,526 -6 1.91% 194,286
2022-07-20 2022-07-18 0.031 7,472,532 -1,664,000 1.91% 231,648
2022-07-13 2022-07-11 0.031 9,136,532 +7,864,000 2.34% 283,232
2022-06-29 2022-06-27 0.029 1,272,532 -7,872,000 0.33% 36,903
2022-06-10 2022-06-08 0.028 9,144,532 -48,000 2.34% 256,047
2022-06-09 2022-06-07 0.026 9,192,532 -184,000 2.35% 239,006
2022-06-08 2022-06-06 0.027 9,376,532 +5,976,000 2.40% 253,166
2022-06-07 2022-06-02 0.027 3,400,532 -288,000 0.87% 91,814
2022-06-06 2022-06-01 0.028 3,688,532 -16,000 0.94% 103,279
2022-06-01 2022-05-30 0.027 3,704,532 +304,000 0.95% 100,022
2022-05-25 2022-05-23 0.028 3,400,532 +31 0.87% 95,215
2022-05-16 2022-05-12 0.031 3,400,501 -2,904,000 0.87% 105,416
2022-05-13 2022-05-11 0.038 6,304,501 +4,680,000 1.61% 239,571
2022-05-12 2022-05-10 0.024 1,624,501 +352,000 0.42% 38,988
2022-03-16 2022-03-14 0.029 1,272,501 -8,000 0.33% 36,903
2022-02-23 2022-02-21 0.035 1,280,501 -80,000 0.33% 44,818
2022-01-24 2022-01-20 0.043 1,360,501 +80,000 0.35% 58,502
2022-01-13 2022-01-11 0.042 1,280,501 -40,000 0.33% 53,781
2021-11-25 2021-11-23 0.049 1,320,501 -272,000 0.41% 64,705
2021-11-24 2021-11-22 0.043 1,592,501 +272,000 0.49% 68,478
2021-11-15 2021-11-11 0.060 1,320,501 -16,000 0.41% 79,230
2021-09-15 2021-09-13 0.053 1,336,501 -120,000 0.41% 70,835
2021-09-14 2021-09-10 0.053 1,456,501 +120,000 0.45% 77,195
2021-09-13 2021-09-09 0.045 1,336,501 -16,000 0.41% 60,143
2021-09-10 2021-09-08 0.046 1,352,501 +16,000 0.42% 62,215
2021-09-09 2021-09-07 0.044 1,336,501 -16,000 0.41% 58,806
2021-09-08 2021-09-06 0.045 1,352,501 +16,000 0.42% 60,863
2021-09-07 2021-09-03 0.044 1,336,501 -16,000 0.41% 58,806
2021-09-06 2021-09-02 0.045 1,352,501 +16,000 0.42% 60,863
2021-09-03 2021-09-01 0.043 1,336,501 +16,000 0.41% 57,470
2021-09-02 2021-08-31 0.041 1,320,501 -320,000 0.41% 54,141
2021-08-27 2021-08-25 0.048 1,640,501 -280,000 0.50% 78,744
2021-08-23 2021-08-19 0.051 1,920,501 -32,000 0.59% 97,946
2021-08-06 2021-08-04 0.066 1,952,501 -48,000 0.60% 128,865
2021-08-05 2021-08-03 0.067 2,000,501 -928,000 0.61% 134,034
2021-08-03 2021-07-30 0.074 2,928,501 -56,000 0.90% 216,709
2021-08-02 2021-07-29 0.086 2,984,501 +480,000 0.92% 256,667
2021-07-30 2021-07-28 0.078 2,504,501 +456,000 0.77% 195,351
2021-07-29 2021-07-27 0.069 2,048,501 +680,000 0.63% 141,347
2021-07-23 2021-07-21 0.116 1,368,501 +40,000 0.42% 158,746
2021-07-22 2021-07-20 0.108 1,328,501 +8,000 0.41% 143,478
2021-07-19 2021-07-15 0.131 1,320,501 +88,000 0.49% 172,986
2021-05-20 2021-05-17 0.073 1,232,501 -25 0.45% 89,973
2021-03-12 2021-03-10 0.072 1,232,526 -8,000 0.45% 88,742
2021-03-04 2021-03-02 0.070 1,240,526 +8,000 0.46% 86,837
2021-03-01 2021-02-25 0.079 1,232,526 -8,000 0.45% 97,370
2021-02-26 2021-02-24 0.075 1,240,526 +8,000 0.46% 93,039
2021-01-25 2021-01-21 0.064 1,232,526 +60,402 0.45% 78,882
2021-01-22 2021-01-20 0.063 1,172,124 -8,000 0.43% 73,844
2021-01-21 2021-01-19 0.063 1,180,124 -800 0.43% 74,348
2020-09-16 2020-09-14 0.049 1,180,924 -96,000 0.44% 57,865
2020-09-08 2020-09-04 0.055 1,276,924 -8,000 0.47% 70,231
2020-06-11 2020-06-09 0.062 1,284,924 +8,000 0.47% 79,665
2020-05-28 2020-05-26 0.055 1,276,924 -72,000 0.47% 70,231
2020-05-19 2020-05-15 0.060 1,348,924 -408,000 0.50% 80,935
2020-05-18 2020-05-14 0.072 1,756,924 +408,000 0.65% 126,499
2020-03-26 2020-03-24 0.055 1,348,924 +2 0.50% 74,191
2019-11-28 2019-11-26 0.097 1,348,922 -2,000 0.50% 130,845
2019-11-26 2019-11-22 0.099 1,350,922 -40,000 0.50% 133,741
2019-11-13 2019-11-11 0.105 1,390,922 -368,000 0.51% 146,047
2019-11-07 2019-11-05 0.115 1,758,922 +8,000 0.65% 202,276
2019-11-06 2019-11-04 0.105 1,750,922 +464,000 0.65% 183,847
2019-11-05 2019-11-01 0.148 1,286,922 -296,000 0.47% 190,464
2019-10-31 2019-10-29 0.139 1,582,922 +136,000 0.58% 220,026
2019-10-30 2019-10-28 0.139 1,446,922 -88,000 0.53% 201,122
2019-10-28 2019-10-24 0.112 1,534,922 +176,000 0.57% 171,911
2019-10-24 2019-10-22 0.122 1,358,922 -8,000 0.50% 165,788
2019-10-14 2019-10-10 0.145 1,366,922 -120,000 0.50% 198,204
2019-10-11 2019-10-09 0.145 1,486,922 +96,000 0.55% 215,604
2019-09-30 2019-09-26 0.147 1,390,922 -24,000 0.51% 204,466
2019-09-26 2019-09-24 0.152 1,414,922 +16,000 0.52% 215,068
2019-09-25 2019-09-23 0.162 1,398,922 -16,000 0.52% 226,625
2019-09-24 2019-09-20 0.170 1,414,922 +232,000 0.52% 240,537
2019-09-23 2019-09-19 0.185 1,182,922 +16,000 0.44% 218,841
2019-09-20 2019-09-18 0.205 1,166,922 +72,000 0.43% 239,219
2019-09-19 2019-09-17 0.145 1,094,922 +16,000 0.40% 158,764
2019-09-18 2019-09-16 0.125 1,078,922 -3,200 0.40% 134,865
2019-09-10 2019-09-06 0.093 1,082,122 -8,000 0.40% 100,637
2019-07-11 2019-07-09 0.110 1,090,122 +8,000 0.40% 119,913
2019-07-03 2019-06-28 0.126 1,082,122 +8,000 0.40% 136,347
2019-07-02 2019-06-27 0.128 1,074,122 +2,000 0.40% 137,488
2019-06-28 2019-06-26 0.130 1,072,122 -32,000 0.40% 139,376
2019-06-26 2019-06-24 0.142 1,104,122 -1,181,600 0.41% 156,785
2019-06-24 2019-06-20 0.155 2,285,722 +32,000 0.84% 354,287
2019-06-13 2019-06-11 0.167 2,253,722 -226,400 0.83% 376,372
2019-06-12 2019-06-10 0.176 2,480,122 -74,800 0.91% 436,501
2019-06-11 2019-06-06 0.181 2,554,922 -2,000 0.94% 462,441
2019-06-06 2019-06-04 0.202 2,556,922 -368,000 0.94% 516,498
2019-06-05 2019-06-03 0.200 2,924,922 +314,000 1.08% 584,984
2019-06-04 2019-05-31 0.247 2,610,922 +671,600 0.96% 644,898
2019-06-03 2019-05-30 0.430 1,939,322 +114,400 0.71% 833,908
2019-05-31 2019-05-29 0.335 1,824,922 +462,000 0.67% 611,349
2019-05-30 2019-05-28 0.243 1,362,922 -109,200 0.50% 331,190
2019-05-29 2019-05-27 0.220 1,472,122 -2,400 0.54% 323,867
2019-05-28 2019-05-24 0.212 1,474,522 +266,799 0.54% 312,599
2019-05-27 2019-05-23 0.181 1,207,723 +207,200 0.44% 218,598
2019-04-15 2019-04-11 0.500 1,000,523 -1,200 0.37% 500,262
2019-03-29 2019-03-27 0.500 1,001,723 -28,400 0.37% 500,862
2019-03-28 2019-03-26 0.500 1,030,123 -19,600 0.38% 515,062
2019-03-26 2019-03-22 0.500 1,049,723 -6,000 0.39% 524,862
2019-03-21 2019-03-19 0.500 1,055,723 -16,000 0.39% 527,862
2019-02-13 2019-02-11 0.500 1,071,723 +14,000 0.39% 535,862
2019-01-30 2019-01-28 0.500 1,057,723 +1,200 0.39% 528,862
2019-01-21 2019-01-17 0.500 1,056,523 -2,400 0.39% 528,262
2019-01-18 2019-01-16 0.550 1,058,923 +3,600 0.39% 582,408
2019-01-17 2019-01-15 0.500 1,055,323 -20,000 0.39% 527,662
2019-01-16 2019-01-14 0.500 1,075,323 +72,000 0.40% 537,662
2019-01-15 2019-01-11 0.550 1,003,323 +152,000 0.37% 551,828
2019-01-14 2019-01-10 0.550 851,323 +8,800 0.31% 468,228
2019-01-11 2019-01-09 0.600 842,523 +800 0.31% 505,514
2019-01-04 2019-01-02 0.600 841,723 -440,000 0.31% 505,034
2019-01-03 2018-12-31 0.600 1,281,723 -66,400 0.47% 769,034
2019-01-02 2018-12-27 0.650 1,348,123 +434,000 0.50% 876,280
2018-12-28 2018-12-24 0.600 914,123 +53,600 0.34% 548,474
2018-12-27 2018-12-20 0.550 860,523 +28,400 0.32% 473,288
2018-12-21 2018-12-19 0.600 832,123 -113,200 0.31% 499,274
2018-12-20 2018-12-18 0.550 945,323 -106,400 0.35% 519,928
2018-12-19 2018-12-17 0.700 1,051,723 +60,000 0.39% 736,206
2018-12-18 2018-12-14 0.700 991,723 +13,600 0.36% 694,206
2018-12-17 2018-12-13 0.650 978,123 -77,600 0.36% 635,780
2018-12-14 2018-12-12 0.700 1,055,723 +8,000 0.39% 739,006
2018-12-13 2018-12-11 0.700 1,047,723 +116,400 0.39% 733,406
2018-12-12 2018-12-10 0.650 931,323 -38,800 0.34% 605,360
2018-12-11 2018-12-07 0.750 970,123 +152,000 0.36% 727,592
2018-12-10 2018-12-06 0.850 818,123 +64,800 0.30% 695,405
2018-12-07 2018-12-05 0.750 753,323 +185,600 0.28% 564,992
2018-12-06 2018-12-04 1.000 567,723 +264,160 0.21% 567,723
2018-11-20 2018-11-16 8.900 303,563 -18,000 0.11% 2,701,711
2018-11-09 2018-11-07 9.500 321,563 +22,400 0.12% 3,054,848
2018-11-02 2018-10-31 10.400 299,163 +800 0.11% 3,111,295
2018-10-30 2018-10-26 10.000 298,363 +4,800 0.11% 2,983,630
2018-10-22 2018-10-18 10.150 293,563 +40,000 0.11% 2,979,664
2018-10-18 2018-10-15 10.200 253,563 +1,200 0.09% 2,586,343
2018-10-16 2018-10-12 10.600 252,363 +16,000 0.09% 2,675,048
2018-10-10 2018-10-08 11.050 236,363 +2,800 0.09% 2,611,811
2018-10-09 2018-10-05 10.700 233,563 -25,200 0.09% 2,499,124
2018-10-05 2018-10-03 10.950 258,763 +2,000 0.10% 2,833,455
2018-09-28 2018-09-26 10.200 256,763 +4,000 0.10% 2,618,983
2018-09-26 2018-09-21 10.500 252,763 +2,400 0.09% 2,654,012
2018-09-21 2018-09-19 11.350 250,363 +26,000 0.09% 2,841,620
2018-09-20 2018-09-18 11.600 224,363 -5,200 0.08% 2,602,611
2018-09-10 2018-09-06 11.350 229,563 -20,000 0.09% 2,605,540
2018-09-07 2018-09-05 11.250 249,563 +24,000 0.09% 2,807,584
2018-09-05 2018-09-03 11.200 225,563 -48,800 0.08% 2,526,306
2018-09-04 2018-08-31 11.350 274,363 +5,600 0.10% 3,114,020
2018-08-30 2018-08-28 11.250 268,763 +36,000 0.10% 3,023,584
2018-08-28 2018-08-24 11.300 232,763 -70,000 0.09% 2,630,222
2018-07-30 2018-07-26 11.650 302,763 +2,000 0.11% 3,527,189
2018-07-24 2018-07-20 11.600 300,763 +1,600 0.11% 3,488,851
2018-07-09 2018-07-05 11.450 299,163 +20,000 0.11% 3,425,416
2018-07-05 2018-07-03 11.400 279,163 +6,000 0.10% 3,182,458
2018-06-29 2018-06-27 11.550 273,163 +36,000 0.10% 3,155,033
2018-06-28 2018-06-26 11.550 237,163 -400 0.09% 2,739,233
2018-06-19 2018-06-14 11.750 237,563 -400 0.09% 2,791,365
2018-06-14 2018-06-12 11.750 237,963 -2,400 0.09% 2,796,065
2018-06-06 2018-06-04 11.750 240,363 +4,000 0.09% 2,824,265
2018-06-04 2018-05-31 11.750 236,363 -20,000 0.09% 2,777,265
2018-05-30 2018-05-28 11.750 256,363 +2,400 0.09% 3,012,265
2018-05-28 2018-05-24 11.950 253,963 -400 0.09% 3,034,858
2018-05-25 2018-05-23 11.750 254,363 +4,000 0.09% 2,988,765
2018-05-24 2018-05-21 11.750 250,363 +46,800 0.09% 2,941,765
2018-05-23 2018-05-18 11.700 203,563 +7,200 0.08% 2,381,687
2018-05-16 2018-05-14 11.750 196,363 -112,000 0.07% 2,307,265
2018-04-30 2018-04-26 11.900 308,363 -17 0.11% 3,669,520
2018-04-18 2018-04-16 12.050 308,380 +54,000 0.11% 3,715,979
2018-04-17 2018-04-13 11.900 254,380 -60,000 0.09% 3,027,122
2018-04-11 2018-04-09 12.000 314,380 +8,000 0.12% 3,772,560
2018-04-09 2018-04-04 11.950 306,380 +400 0.11% 3,661,241
2018-04-06 2018-04-03 11.950 305,980 +4,000 0.11% 3,656,461
2018-04-03 2018-03-28 11.950 301,980 -10,000 0.11% 3,608,661
2018-03-21 2018-03-19 11.950 311,980 -3,200 0.12% 3,728,161
2018-03-15 2018-03-13 12.100 315,180 -5,600 0.12% 3,813,678
2018-03-06 2018-03-02 12.000 320,780 -1,600 0.12% 3,849,360
2018-03-02 2018-02-28 12.050 322,380 +18,000 0.12% 3,884,679
2018-03-01 2018-02-27 12.000 304,380 -20,000 0.11% 3,652,560
2018-02-12 2018-02-08 12.150 324,380 -2,000 0.12% 3,941,217
2018-02-05 2018-02-01 12.000 326,380 +396 0.12% 3,916,560
2018-01-31 2018-01-29 12.100 325,984 +8,000 0.12% 3,944,406
2018-01-30 2018-01-26 12.350 317,984 +12,800 0.12% 3,927,102
2018-01-24 2018-01-22 12.300 305,184 -20,000 0.11% 3,753,763
2018-01-23 2018-01-19 12.300 325,184 +2,000 0.12% 3,999,763
2018-01-22 2018-01-18 12.250 323,184 +10,000 0.12% 3,959,004
2018-01-19 2018-01-17 12.300 313,184 +5,200 0.12% 3,852,163
2018-01-18 2018-01-16 12.350 307,984 +48,000 0.11% 3,803,602
2018-01-16 2018-01-12 12.300 259,984 -70,000 0.10% 3,197,803
2018-01-12 2018-01-10 12.450 329,984 -20,000 0.12% 4,108,301
2018-01-09 2018-01-05 12.500 349,984 -1,600 0.13% 4,374,800
2018-01-08 2018-01-04 12.750 351,584 +5,600 0.13% 4,482,696
2018-01-05 2018-01-03 12.750 345,984 -12,560 0.13% 4,411,296
2018-01-02 2017-12-28 12.300 358,544 +20,000 0.13% 4,410,091
2017-12-27 2017-12-21 12.300 338,544 -20,800 0.13% 4,164,091
2017-12-22 2017-12-20 12.200 359,344 -1,200 0.13% 4,383,997
2017-12-21 2017-12-19 12.000 360,544 -2,000 0.13% 4,326,528
2017-12-20 2017-12-18 12.100 362,544 -442,800 0.13% 4,386,782
2017-12-14 2017-12-12 12.100 805,344 +10,000 0.30% 9,744,662
2017-12-11 2017-12-07 12.000 795,344 +8,000 0.30% 9,544,128
2017-12-07 2017-12-05 12.250 787,344 -9,200 0.29% 9,644,964
2017-12-01 2017-11-29 12.250 796,544 +36,000 0.30% 9,757,664
2017-11-30 2017-11-28 12.350 760,544 +22,000 0.28% 9,392,718
2017-11-28 2017-11-24 12.350 738,544 +16,000 0.27% 9,121,018
2017-11-27 2017-11-23 12.350 722,544 +24,000 0.27% 8,923,418
2017-11-24 2017-11-22 12.350 698,544 -2,000 0.26% 8,627,018
2017-11-23 2017-11-21 12.500 700,544 +12,000 0.26% 8,756,800
2017-11-22 2017-11-20 12.750 688,544 -47,200 0.26% 8,778,936
2017-11-21 2017-11-17 12.450 735,744 +21,200 0.27% 9,160,013
2017-11-20 2017-11-16 12.400 714,544 +36,000 0.27% 8,860,346
2017-11-16 2017-11-14 12.500 678,544 +4,000 0.25% 8,481,800
2017-11-15 2017-11-13 12.500 674,544 +23,600 0.25% 8,431,800
2017-11-14 2017-11-10 12.400 650,944 -69,200 0.24% 8,071,706
2017-11-13 2017-11-09 12.350 720,144 +20,000 0.27% 8,893,778
2017-11-10 2017-11-08 12.300 700,144 -100,000 0.26% 8,611,771
2017-11-02 2017-10-31 12.400 800,144 +2,000 0.30% 9,921,786
2017-10-31 2017-10-27 12.350 798,144 +36,400 0.30% 9,857,078
2017-10-27 2017-10-25 12.350 761,744 +108,000 0.28% 9,407,538
2017-10-17 2017-10-13 12.400 653,744 -2,800 0.24% 8,106,426
2017-09-27 2017-09-25 12.400 656,544 +8,000 0.24% 8,141,146
2017-09-25 2017-09-21 12.500 648,544 +4,000 0.24% 8,106,800
2017-09-22 2017-09-20 12.500 644,544 +10,000 0.24% 8,056,800
2017-09-21 2017-09-19 12.450 634,544 +8,000 0.24% 7,900,073
2017-09-18 2017-09-14 12.500 626,544 -30,000 0.23% 7,831,800
2017-09-14 2017-09-12 12.350 656,544 +1,200 0.24% 8,108,318
2017-09-13 2017-09-11 12.450 655,344 +14,000 0.24% 8,159,033
2017-09-12 2017-09-08 12.450 641,344 +17,200 0.24% 7,984,733
2017-09-11 2017-09-07 12.450 624,144 +28,000 0.23% 7,770,593
2017-09-08 2017-09-06 12.500 596,144 +8,000 0.22% 7,451,800
2017-09-07 2017-09-05 12.750 588,144 -80,000 0.22% 7,498,836
2017-09-06 2017-09-04 12.750 668,144 +22,000 0.25% 8,518,836
2017-09-05 2017-09-01 12.500 646,144 +184,000 0.24% 8,076,800
2017-09-04 2017-08-31 12.750 462,144 +24,000 0.17% 5,892,336
2017-09-01 2017-08-30 12.500 438,144 -200,000 0.16% 5,476,800
2017-08-31 2017-08-29 13.500 638,144 +41,600 0.24% 8,614,944
2017-08-30 2017-08-28 13.250 596,544 +100,000 0.22% 7,904,208
2017-08-29 2017-08-25 13.000 496,544 +1,200 0.18% 6,455,072
2017-08-28 2017-08-24 13.250 495,344 +9,200 0.18% 6,563,308
2017-08-25 2017-08-22 13.000 486,144 +4,000 0.18% 6,319,872
2017-08-24 2017-08-21 12.750 482,144 -89,600 0.18% 6,147,336
2017-08-22 2017-08-18 13.000 571,744 +240,000 0.21% 7,432,672
2017-08-16 2017-08-14 13.000 331,744 -46,400 0.12% 4,312,672
2017-08-15 2017-08-11 12.750 378,144 +3,200 0.14% 4,821,336
2017-08-14 2017-08-10 12.000 374,944 +87,200 0.14% 4,499,328
2017-08-10 2017-08-08 13.250 287,744 -100,000 0.11% 3,812,608
2017-08-08 2017-08-04 14.000 387,744 +32,000 0.14% 5,428,416
2017-08-07 2017-08-03 13.500 355,744 +124,800 0.13% 4,802,544
2017-08-04 2017-08-02 14.250 230,944 +69,200 0.09% 3,290,952
2017-08-03 2017-08-01 15.000 161,744 +82,800 0.06% 2,426,160
2017-08-02 2017-07-31 14.750 78,944 -272,000 0.03% 1,164,424
2017-08-01 2017-07-28 13.500 350,944 -40,000 0.13% 4,737,744
2017-07-28 2017-07-26 13.500 390,944 -14,000 0.15% 5,277,744
2017-07-27 2017-07-25 13.000 404,944 -16,000 0.15% 5,264,272
2017-07-26 2017-07-24 12.750 420,944 +6,000 0.16% 5,367,036
2017-07-21 2017-07-19 13.250 414,944 +40,000 0.15% 5,498,008
2017-07-19 2017-07-17 13.500 374,944 -40,000 0.14% 5,061,744
2017-07-17 2017-07-13 13.750 414,944 +16,000 0.15% 5,705,480
2017-07-14 2017-07-12 13.000 398,944 +14,000 0.15% 5,186,272
2017-07-12 2017-07-10 13.750 384,944 -36,000 0.14% 5,292,980
2017-07-10 2017-07-06 13.750 420,944 +40,000 0.16% 5,787,980
2017-07-06 2017-07-04 13.750 380,944 +60,000 0.14% 5,237,980
2017-07-05 2017-07-03 14.000 320,944 -8,000 0.12% 4,493,216
2017-07-03 2017-06-29 14.000 328,944 +10,000 0.12% 4,605,216
2017-06-29 2017-06-27 14.000 318,944 -6,000 0.12% 4,465,216
2017-06-28 2017-06-26 14.250 324,944 -8,000 0.12% 4,630,452
2017-06-27 2017-06-23 14.000 332,944 -40,000 0.12% 4,661,216
2017-06-26 2017-06-22 13.750 372,944 -40,000 0.14% 5,127,980
2017-06-23 2017-06-21 14.250 412,944 -30,000 0.15% 5,884,452
2017-06-16 2017-06-14 14.000 442,944 -400 0.16% 6,201,216
2017-06-14 2017-06-12 14.250 443,344 +170,800 0.16% 6,317,652
2017-06-13 2017-06-09 14.750 272,544 -160,190 0.10% 4,020,024
2017-06-12 2017-06-08 14.750 432,734 +10,000 0.16% 6,382,826
2017-06-09 2017-06-07 16.500 422,734 +54,800 0.18% 6,975,111
2017-06-08 2017-06-06 15.250 367,934 -80,800 0.16% 5,610,994
2017-06-06 2017-06-02 16.250 448,734 +7,600 0.19% 7,291,928
2017-06-05 2017-06-01 15.500 441,134 +132,000 0.19% 6,837,577
2017-06-02 2017-05-31 15.500 309,134 -180,000 0.13% 4,791,577
2017-05-29 2017-05-25 14.500 489,134 +1,200 0.21% 7,092,443
2017-05-25 2017-05-23 15.000 487,934 +72,000 0.21% 7,319,010
2017-05-24 2017-05-22 14.500 415,934 +80,000 0.18% 6,031,043
2017-05-22 2017-05-18 14.500 335,934 +14,000 0.15% 4,871,043
2017-05-19 2017-05-17 15.000 321,934 +2,400 0.14% 4,829,010
2017-05-17 2017-05-15 15.500 319,534 -122,000 0.14% 4,952,777
2017-05-16 2017-05-12 15.750 441,534 +2,000 0.19% 6,954,160
2017-05-12 2017-05-10 14.750 439,534 +10,000 0.19% 6,483,126
2017-05-10 2017-05-08 15.000 429,534 +10,000 0.19% 6,443,010
2017-05-08 2017-05-04 15.000 419,534 -20,000 0.18% 6,293,010
2017-05-02 2017-04-27 15.000 439,534 -8,000 0.19% 6,593,010
2017-04-28 2017-04-26 15.000 447,534 -2,400 0.19% 6,713,010
2017-04-26 2017-04-24 15.000 449,934 +2,400 0.19% 6,749,010
2017-04-24 2017-04-20 15.000 447,534 +20,000 0.19% 6,713,010
2017-04-21 2017-04-19 14.750 427,534 -20,000 0.19% 6,306,126
2017-04-20 2017-04-18 14.750 447,534 -2,000 0.19% 6,601,126
2017-04-19 2017-04-13 14.750 449,534 +2,000 0.19% 6,630,626
2017-04-18 2017-04-12 15.000 447,534 -2,000 0.19% 6,713,010
2017-04-12 2017-04-10 15.250 449,534 +10,000 0.19% 6,855,394
2017-04-11 2017-04-07 15.250 439,534 +20,000 0.19% 6,702,894
2017-04-07 2017-04-05 15.250 419,534 -30,000 0.18% 6,397,894
2017-04-03 2017-03-30 15.250 449,534 +2,000 0.19% 6,855,394
2017-03-30 2017-03-28 15.500 447,534 -10,000 0.19% 6,936,777
2017-03-29 2017-03-27 16.250 457,534 +8,000 0.20% 7,434,928
2017-03-28 2017-03-24 16.750 449,534 +2,000 0.19% 7,529,694
2017-03-27 2017-03-23 17.500 447,534 +39,600 0.19% 7,831,845
2017-03-24 2017-03-22 15.500 407,934 +50,000 0.18% 6,322,977
2017-03-23 2017-03-21 16.000 357,934 -56,000 0.15% 5,726,944
2017-03-22 2017-03-20 16.500 413,934 -4,000 0.18% 6,829,911
2017-03-21 2017-03-17 15.500 417,934 -2,800 0.18% 6,477,977
2017-03-20 2017-03-16 16.500 420,734 -2,000 0.19% 6,942,111
2017-03-16 2017-03-14 15.000 422,734 -7,200 0.19% 6,341,010
2017-03-10 2017-03-08 14.750 429,934 -20,000 0.19% 6,341,526
2017-03-09 2017-03-07 15.000 449,934 -800 0.20% 6,749,010
2017-03-06 2017-03-02 15.000 450,734 +4,000 0.20% 6,761,010
2017-03-03 2017-03-01 15.000 446,734 +56,000 0.20% 6,701,010
2017-03-02 2017-02-28 14.750 390,734 +58,400 0.18% 5,763,326
2017-02-28 2017-02-24 14.000 332,334 -84,000 0.15% 4,652,676
2017-02-27 2017-02-23 14.000 416,334 +104,000 0.19% 5,828,676
2017-02-24 2017-02-22 14.500 312,334 +98,000 0.14% 4,528,843
2017-02-23 2017-02-21 14.500 214,334 -160,400 0.10% 3,107,843
2017-02-22 2017-02-20 15.000 374,734 +51,600 0.17% 5,621,010
2017-02-21 2017-02-17 15.000 323,134 +73,600 0.15% 4,847,010
2017-02-20 2017-02-16 15.000 249,534 +29,600 0.11% 3,743,010
2017-02-17 2017-02-15 14.750 219,934 +5,200 0.10% 3,244,026
2017-02-15 2017-02-13 15.250 214,734 +123,967 0.10% 3,274,694
2017-02-14 2017-02-10 15.000 90,767 -400 0.08% 1,361,505
2017-02-13 2017-02-09 15.500 91,167 -2,000 0.08% 1,413,088
2017-02-10 2017-02-08 14.750 93,167 +4,000 0.09% 1,374,213
2017-02-09 2017-02-07 15.000 89,167 +60,800 0.08% 1,337,505
2017-02-08 2017-02-06 22.500 28,367 -95,600 0.03% 638,258
2017-02-07 2017-02-03 18.750 123,967 +2,000 0.11% 2,324,381
2017-02-06 2017-02-02 18.500 121,967 -121,167 0.11% 2,256,390
2017-02-02 2017-01-27 18.750 243,134 -96,000 0.11% 4,558,762
2017-01-26 2017-01-24 18.750 339,134 -20,000 0.15% 6,358,762
2017-01-18 2017-01-16 18.750 359,134 -16,000 0.16% 6,733,762
2017-01-13 2017-01-11 19.000 375,134 -20,000 0.17% 7,127,546
2017-01-09 2017-01-05 19.250 395,134 +20,000 0.18% 7,606,330
2017-01-05 2017-01-03 19.250 375,134 -800 0.17% 7,221,330
2017-01-04 2016-12-30 19.250 375,934 -20,000 0.17% 7,236,730
2016-12-30 2016-12-28 18.500 395,934 -800 0.18% 7,324,779
2016-12-29 2016-12-23 18.500 396,734 +800 0.18% 7,339,579
2016-12-28 2016-12-22 18.500 395,934 +11,200 0.18% 7,324,779
2016-12-23 2016-12-21 18.500 384,734 +21,600 0.18% 7,117,579
2016-12-22 2016-12-20 18.750 363,134 +18,400 0.17% 6,808,762
2016-12-21 2016-12-19 18.750 344,734 +15,200 0.16% 6,463,762
2016-12-20 2016-12-16 18.750 329,534 +8,000 0.15% 6,178,762
2016-12-19 2016-12-15 18.750 321,534 -82,400 0.15% 6,028,762
2016-12-16 2016-12-14 19.000 403,934 +13,600 0.18% 7,674,746
2016-12-15 2016-12-13 19.250 390,334 +36,000 0.18% 7,513,930
2016-12-14 2016-12-12 19.750 354,334 +172,800 0.16% 6,998,096
2016-12-13 2016-12-09 20.000 181,534 -196,000 0.08% 3,630,680
2016-12-12 2016-12-08 22.000 377,534 -7,200 0.17% 8,305,748
2016-12-09 2016-12-07 20.000 384,734 +20,000 0.18% 7,694,680
2016-12-07 2016-12-05 20.000 364,734 -56,000 0.17% 7,294,680
2016-12-06 2016-12-02 19.750 420,734 -24,000 0.19% 8,309,496
2016-12-05 2016-12-01 20.000 444,734 +3,200 0.20% 8,894,680
2016-12-02 2016-11-30 21.250 441,534 -5,600 0.20% 9,382,598
2016-12-01 2016-11-29 21.250 447,134 +15,200 0.20% 9,501,598
2016-11-30 2016-11-28 21.250 431,934 +20,000 0.20% 9,178,598
2016-11-29 2016-11-25 21.500 411,934 -40,000 0.19% 8,856,581
2016-11-28 2016-11-24 21.500 451,934 +4,000 0.21% 9,716,581
2016-11-25 2016-11-23 21.250 447,934 +7,200 0.21% 9,518,598
2016-11-24 2016-11-22 22.500 440,734 -4,000 0.20% 9,916,515
2016-11-23 2016-11-21 22.750 444,734 -2,400 0.20% 10,117,698
2016-11-22 2016-11-18 22.750 447,134 +23,200 0.20% 10,172,298
2016-11-21 2016-11-17 22.750 423,934 -20,000 0.19% 9,644,498
2016-11-18 2016-11-16 23.000 443,934 +800 0.20% 10,210,482
2016-11-15 2016-11-11 23.500 443,134 +20,000 0.20% 10,413,649
2016-11-14 2016-11-10 22.250 423,134 -4,000 0.19% 9,414,732
2016-11-11 2016-11-09 21.750 427,134 -8,000 0.20% 9,290,164
2016-11-09 2016-11-07 21.250 435,134 +13,600 0.20% 9,246,598
2016-11-07 2016-11-03 21.000 421,534 +12,000 0.19% 8,852,214
2016-11-04 2016-11-02 21.250 409,534 +8,000 0.19% 8,702,598
2016-11-03 2016-11-01 21.250 401,534 -24,000 0.18% 8,532,598
2016-11-01 2016-10-28 21.250 425,534 -800 0.19% 9,042,598
2016-10-28 2016-10-26 20.500 426,334 +800 0.20% 8,739,847
2016-10-27 2016-10-25 20.250 425,534 -24,000 0.19% 8,617,064
2016-10-19 2016-10-17 20.250 449,534 +24,000 0.21% 9,103,064
2016-10-18 2016-10-14 20.250 425,534 -800 0.19% 8,617,064
2016-10-17 2016-10-13 21.250 426,334 +26,400 0.20% 9,059,598
2016-10-13 2016-10-11 20.000 399,934 +14,400 0.18% 7,998,680
2016-10-07 2016-10-05 18.500 385,534 +18,400 0.18% 7,132,379
2016-10-06 2016-10-04 19.000 367,134 -40,000 0.17% 6,975,546
2016-10-05 2016-10-03 19.250 407,134 +12,000 0.19% 7,837,330
2016-09-30 2016-09-28 18.750 395,134 +4,000 0.18% 7,408,762
2016-09-28 2016-09-26 19.000 391,134 +800 0.18% 7,431,546
2016-09-27 2016-09-23 18.750 390,334 -240,800 0.18% 7,318,762
2016-09-26 2016-09-22 18.750 631,134 +16,800 0.29% 11,833,762
2016-09-23 2016-09-21 18.750 614,334 +137,600 0.28% 11,518,762
2016-09-22 2016-09-20 19.500 476,734 -3,528 0.22% 9,296,313
2016-09-21 2016-09-19 20.000 480,262 -16,000 0.22% 9,605,240
2016-09-19 2016-09-14 20.500 496,262 +54,400 0.23% 10,173,371
2016-09-14 2016-09-12 19.500 441,862 -800 0.20% 8,616,309
2016-09-12 2016-09-08 20.250 442,662 -9,600 0.20% 8,963,906
2016-09-07 2016-09-05 22.000 452,262 +35,200 0.21% 9,949,764
2016-09-06 2016-09-02 22.250 417,062 +41,600 0.19% 9,279,630
2016-09-05 2016-09-01 22.500 375,462 -124,000 0.17% 8,447,895
2016-09-02 2016-08-31 22.250 499,462 +32,000 0.23% 11,113,030
2016-09-01 2016-08-30 22.250 467,462 +60,000 0.21% 10,401,030
2016-08-31 2016-08-29 22.500 407,462 +67,200 0.19% 9,167,895
2016-08-30 2016-08-26 22.500 340,262 -120,000 0.16% 7,655,895
2016-08-29 2016-08-25 23.500 460,262 +8,000 0.21% 10,816,157
2016-08-26 2016-08-24 23.500 452,262 +55,200 0.21% 10,628,157
2016-08-24 2016-08-22 24.250 397,062 +92,000 0.18% 9,628,754
2016-08-23 2016-08-19 23.750 305,062 +4,000 0.14% 7,245,222
2016-08-22 2016-08-18 23.750 301,062 +69,600 0.14% 7,150,222
2016-08-19 2016-08-17 22.500 231,462 -214,400 0.11% 5,207,895
2016-08-17 2016-08-15 24.750 445,862 -6,400 0.20% 11,035,084
2016-08-16 2016-08-12 24.500 452,262 -44,000 0.21% 11,080,419
2016-08-15 2016-08-11 24.000 496,262 -4,753 0.23% 11,910,288
2016-08-12 2016-08-10 26.500 501,015 -61,600 0.23% 13,276,898
2016-08-11 2016-08-09 22.500 562,615 +14,400 0.26% 12,658,838
2016-08-10 2016-08-08 22.500 548,215 +26,400 0.25% 12,334,838
2016-08-09 2016-08-05 22.250 521,815 +5,600 0.24% 11,610,384
2016-08-08 2016-08-04 24.250 516,215 -31,200 0.24% 12,518,214
2016-08-05 2016-08-03 25.000 547,415 +3,200 0.25% 13,685,375
2016-08-04 2016-08-01 26.750 544,215 +26,503 0.25% 14,557,751
2016-08-03 2016-07-29 25.750 517,712 +12,000 0.24% 13,331,084
2016-08-01 2016-07-28 25.000 505,712 -13,056 0.31% 12,642,800
2016-07-29 2016-07-27 25.000 518,768 -800 0.32% 12,969,200
2016-07-28 2016-07-26 25.000 519,568 +15,200 0.34% 12,989,200
2016-07-27 2016-07-25 24.000 504,368 +56,000 0.33% 12,104,832
2016-07-26 2016-07-22 23.750 448,368 -280,800 0.29% 10,648,740
2016-07-25 2016-07-21 21.250 729,168 +322,400 0.48% 15,494,820
2016-07-22 2016-07-20 20.000 406,768 +800 0.27% 8,135,360
2016-07-20 2016-07-18 20.500 405,968 -800 0.26% 8,322,344
2016-07-14 2016-07-12 20.500 406,768 -2,400 0.27% 8,338,744
2016-07-13 2016-07-11 20.250 409,168 +3,200 0.27% 8,285,652
2016-07-12 2016-07-08 20.250 405,968 +1,600 0.26% 8,220,852
2016-07-11 2016-07-07 20.750 404,368 +40,000 0.26% 8,390,636
2016-07-07 2016-07-05 21.000 364,368 -40,000 0.24% 7,651,728
2016-07-05 2016-06-30 21.000 404,368 -1,600 0.26% 8,491,728
2016-07-04 2016-06-29 21.000 405,968 +4,000 0.26% 8,525,328
2016-06-29 2016-06-27 20.250 401,968 -13,600 0.26% 8,139,852
2016-06-28 2016-06-24 20.250 415,568 +39,200 0.27% 8,415,252
2016-06-27 2016-06-23 20.250 376,368 -122,400 0.25% 7,621,452
2016-06-23 2016-06-21 21.750 498,768 +12,000 0.33% 10,848,204
2016-06-22 2016-06-20 21.750 486,768 +14,400 0.32% 10,587,204
2016-06-21 2016-06-17 21.500 472,368 -28,000 0.31% 10,155,912
2016-06-17 2016-06-15 21.500 500,368 -800 0.33% 10,757,912
2016-06-15 2016-06-13 21.500 501,168 -4,000 0.33% 10,775,112
2016-06-14 2016-06-10 21.750 505,168 -4,000 0.33% 10,987,404
2016-06-13 2016-06-08 21.500 509,168 -4,800 0.33% 10,947,112
2016-06-10 2016-06-07 22.000 513,968 +179,200 0.34% 11,307,296
2016-06-08 2016-06-06 21.000 334,768 +1,600 0.22% 7,030,128
2016-06-07 2016-06-03 21.250 333,168 +125,600 0.22% 7,079,820
2016-06-06 2016-06-02 21.250 207,568 +8,000 0.14% 4,410,820
2016-06-03 2016-06-01 21.500 199,568 +47,200 0.13% 4,290,712
2016-06-02 2016-05-31 21.250 152,368 -11,200 0.10% 3,237,820
2016-06-01 2016-05-30 21.250 163,568 -268,000 0.11% 3,475,820
2016-05-31 2016-05-27 23.250 431,568 -65,056 0.28% 10,033,956
2016-05-30 2016-05-26 22.750 496,624 +24,000 0.32% 11,298,196
2016-05-27 2016-05-25 22.500 472,624 -56,000 0.31% 10,634,040
2016-05-26 2016-05-24 21.250 528,624 -80,800 0.34% 11,233,260
2016-05-25 2016-05-23 20.750 609,424 -32,000 0.40% 12,645,548
2016-05-24 2016-05-20 20.000 641,424 +252,800 0.42% 12,828,480
2016-05-23 2016-05-19 20.750 388,624 -130,400 0.25% 8,063,948
2016-05-20 2016-05-18 21.250 519,024 -32,800 0.34% 11,029,260
2016-05-19 2016-05-17 21.500 551,824 +71,200 0.36% 11,864,216
2016-05-18 2016-05-16 22.000 480,624 +124,710 0.31% 10,573,728
2016-05-17 2016-05-13 19.250 355,914 -120,000 0.23% 6,851,344
2016-05-16 2016-05-12 18.500 475,914 +248,800 0.31% 8,804,409
2016-05-13 2016-05-11 19.500 227,114 -112,000 0.15% 4,428,723
2016-05-12 2016-05-10 20.250 339,114 -106,400 0.22% 6,867,058
2016-05-11 2016-05-09 17.000 445,514 +128,000 0.29% 7,573,738
2016-05-10 2016-05-06 17.250 317,514 +51,200 0.21% 5,477,116
2016-05-09 2016-05-05 17.000 266,314 -228,000 0.17% 4,527,338
2016-05-06 2016-05-04 17.750 494,314 +48,000 0.32% 8,774,074
2016-05-05 2016-05-03 17.500 446,314 -80,000 0.29% 7,810,495
2016-05-04 2016-04-29 17.250 526,314 -8,000 0.34% 9,078,916
2016-05-03 2016-04-28 17.500 534,314 +119,200 0.35% 9,350,495
2016-04-29 2016-04-27 17.500 415,114 -120,000 0.27% 7,264,495
2016-04-28 2016-04-26 17.250 535,114 -2,400 0.35% 9,230,716
2016-04-27 2016-04-25 17.500 537,514 +6,400 0.35% 9,406,495
2016-04-20 2016-04-18 16.250 531,114 +168,000 0.35% 8,630,602
2016-04-19 2016-04-15 16.250 363,114 +128,000 0.24% 5,900,602
2016-04-18 2016-04-14 16.750 235,114 +52,000 0.15% 3,938,160
2016-04-15 2016-04-13 16.500 183,114 -354,270 0.12% 3,021,381
2016-04-14 2016-04-12 14.500 537,384 +348,000 0.35% 7,792,068
2016-04-13 2016-04-11 16.250 189,384 -359,200 0.12% 3,077,490
2016-04-12 2016-04-08 17.000 548,584 +22,400 0.36% 9,325,928
2016-04-11 2016-04-07 17.000 526,184 +99,366 0.34% 8,945,128
2016-04-08 2016-04-06 17.250 426,818 -107,200 0.28% 7,362,610
2016-04-07 2016-04-05 16.750 534,018 +152,800 0.35% 8,944,802
2016-04-06 2016-04-01 14.000 381,218 -15,200 0.25% 5,337,052
2016-04-05 2016-03-31 14.250 396,418 -166,400 0.26% 5,648,956
2016-04-01 2016-03-30 13.750 562,818 +2,400 0.37% 7,738,748
2016-03-31 2016-03-29 13.500 560,418 +14,400 0.37% 7,565,643
2016-03-30 2016-03-24 12.125 546,018 +76,800 0.36% 6,620,468
2016-03-29 2016-03-23 12.500 469,218 +24,000 0.31% 5,865,225
2016-03-24 2016-03-22 12.750 445,218 -78,400 0.29% 5,676,530
2016-03-23 2016-03-21 12.375 523,618 -7,200 0.34% 6,479,773
2016-03-22 2016-03-18 12.250 530,818 -44,867 0.35% 6,502,520
2016-03-21 2016-03-17 12.250 575,685 +244,800 0.38% 7,052,141
2016-03-18 2016-03-16 12.500 330,885 +48,800 0.22% 4,136,062
2016-03-17 2016-03-15 12.750 282,085 -97,600 0.18% 3,596,584
2016-03-16 2016-03-14 11.375 379,685 +12,800 0.25% 4,318,917
2016-03-15 2016-03-11 11.375 366,885 -120,800 0.24% 4,173,317
2016-03-14 2016-03-10 11.250 487,685 +95,200 0.32% 5,486,456
2016-03-11 2016-03-09 10.750 392,485 -91,200 0.26% 4,219,214
2016-03-10 2016-03-08 10.375 483,685 +128,000 0.32% 5,018,232
2016-03-09 2016-03-07 10.375 355,685 +20,000 0.23% 3,690,232
2016-03-08 2016-03-04 10.375 335,685 +54,400 0.22% 3,482,732
2016-03-07 2016-03-03 10.125 281,285 +84,000 0.18% 2,848,011
2016-03-04 2016-03-02 10.250 197,285 -241,600 0.13% 2,022,171
2016-03-03 2016-03-01 9.875 438,885 +28,000 0.29% 4,333,989
2016-03-02 2016-02-29 9.875 410,885 +32,000 0.27% 4,057,489
2016-03-01 2016-02-26 10.000 378,885 +148,000 0.25% 3,788,850
2016-02-29 2016-02-25 9.875 230,885 +8,000 0.15% 2,279,989
2016-02-26 2016-02-24 10.000 222,885 +18,400 0.15% 2,228,850
2016-02-25 2016-02-23 9.875 204,485 +17,600 0.13% 2,019,289
2016-02-24 2016-02-22 10.250 186,885 +800 0.12% 1,915,571
2016-02-23 2016-02-19 10.125 186,085 -190,400 0.12% 1,884,111
2016-02-22 2016-02-18 10.000 376,485 -200,000 0.25% 3,764,850
2016-02-19 2016-02-17 10.000 576,485 +372,800 0.38% 5,764,850
2016-02-18 2016-02-16 9.750 203,685 +28,800 0.13% 1,985,929
2016-02-17 2016-02-15 10.000 174,885 -393,600 0.11% 1,748,850
2016-02-16 2016-02-12 9.500 568,485 +8,000 0.37% 5,400,608
2016-02-15 2016-02-11 9.250 560,485 +15,200 0.37% 5,184,486
2016-02-12 2016-02-05 9.500 545,285 +13,600 0.36% 5,180,208
2016-02-11 2016-02-04 9.625 531,685 +153,600 0.35% 5,117,468
2016-02-05 2016-02-03 8.625 378,085 -8,000 0.25% 3,260,983
2016-02-04 2016-02-02 8.750 386,085 +36,000 0.25% 3,378,244
2016-02-03 2016-02-01 8.875 350,085 -12,000 0.23% 3,107,004
2016-02-02 2016-01-29 8.750 362,085 -80,000 0.24% 3,168,244
2016-01-29 2016-01-27 8.250 442,085 +212,800 0.29% 3,647,201
2016-01-28 2016-01-26 8.625 229,285 +12,000 0.15% 1,977,583
2016-01-27 2016-01-25 8.625 217,285 -132,000 0.14% 1,874,083
2016-01-26 2016-01-22 9.000 349,285 -216,000 0.23% 3,143,565
2016-01-25 2016-01-21 8.625 565,285 +153,600 0.37% 4,875,583
2016-01-22 2016-01-20 9.250 411,685 -123,200 0.27% 3,808,086
2016-01-21 2016-01-19 11.250 534,885 +97,600 0.35% 6,017,456
2016-01-20 2016-01-18 10.500 437,285 -1,126 0.29% 4,591,492
2016-01-19 2016-01-15 10.750 438,411 -130,400 0.29% 4,712,918
2016-01-18 2016-01-14 10.500 568,811 +2,400 0.37% 5,972,516
2016-01-15 2016-01-13 10.625 566,411 +32,000 0.37% 6,018,117
2016-01-14 2016-01-12 9.500 534,411 +17,600 0.35% 5,076,904
2016-01-13 2016-01-11 9.750 516,811 +12,000 0.34% 5,038,907
2016-01-12 2016-01-08 10.125 504,811 +20,000 0.33% 5,111,211
2016-01-11 2016-01-07 10.000 484,811 +10,400 0.32% 4,848,110
2016-01-08 2016-01-06 10.875 474,411 -85,600 0.31% 5,159,220
2016-01-07 2016-01-05 11.000 560,011 -52,000 0.37% 6,160,121
2016-01-06 2016-01-04 10.875 612,011 -11,200 0.40% 6,655,620
2016-01-05 2015-12-31 11.375 623,211 +2,400 0.41% 7,089,025
2015-12-29 2015-12-24 11.375 620,811 +2,400 0.40% 7,061,725
2015-12-28 2015-12-22 10.750 618,411 -800 0.40% 6,647,918
2015-12-23 2015-12-21 11.000 619,211 +44,000 0.40% 6,811,321
2015-12-22 2015-12-18 11.250 575,211 +346,400 0.38% 6,471,124
2015-12-21 2015-12-17 11.875 228,811 -193,600 0.15% 2,717,131
2015-12-18 2015-12-16 11.250 422,411 -308,423 0.28% 4,752,124
2015-12-17 2015-12-15 10.250 730,834 +60,000 0.48% 7,491,048
2015-12-16 2015-12-14 10.500 670,834 +32,000 0.44% 7,043,757
2015-12-15 2015-12-11 10.125 638,834 +360,800 0.42% 6,468,194
2015-12-14 2015-12-10 10.125 278,034 -451,200 0.18% 2,815,094
2015-12-11 2015-12-09 8.625 729,234 -20,000 0.48% 6,289,643
2015-12-10 2015-12-08 8.875 749,234 +29,600 0.49% 6,649,452
2015-12-08 2015-12-04 8.625 719,634 +164,000 0.47% 6,206,843
2015-12-07 2015-12-03 9.125 555,634 -172,000 0.36% 5,070,160
2015-12-04 2015-12-02 10.000 727,634 -4,000 0.47% 7,276,340
2015-12-03 2015-12-01 10.000 731,634 -60,000 0.48% 7,316,340
2015-12-02 2015-11-30 9.125 791,634 -1,600 0.52% 7,223,660
2015-11-30 2015-11-26 9.250 793,234 -191,200 0.52% 7,337,414
2015-11-27 2015-11-25 9.375 984,434 +349,600 0.64% 9,229,069
2015-11-26 2015-11-24 9.375 634,834 +136,800 0.41% 5,951,569
2015-11-25 2015-11-23 8.875 498,034 +97,600 0.32% 4,420,052
2015-11-24 2015-11-20 9.125 400,434 +44,000 0.26% 3,653,960
2015-11-23 2015-11-19 9.500 356,434 -4,800 0.23% 3,386,123
2015-11-20 2015-11-18 9.750 361,234 -401,600 0.24% 3,522,032
2015-11-19 2015-11-17 10.125 762,834 +132,800 0.50% 7,723,694
2015-11-18 2015-11-16 7.625 630,034 +83,194 0.41% 4,804,009
2015-11-17 2015-11-13 8.625 546,840 -8,000 0.36% 4,716,495
2015-11-16 2015-11-12 8.500 554,840 -45,600 0.36% 4,716,140
2015-11-13 2015-11-11 8.625 600,440 +217,612 0.39% 5,178,795
2015-11-12 2015-11-10 8.625 382,828 +292,800 1.00% 3,301,892
2015-11-11 2015-11-09 9.000 90,028 +10,400 0.23% 810,252
2015-11-10 2015-11-06 11.250 79,628 -402,400 0.21% 895,815
2015-11-09 2015-11-05 13.750 482,028 -4,000 1.26% 6,627,885
2015-11-06 2015-11-04 13.000 486,028 +23,200 1.27% 6,318,364
2015-11-05 2015-11-03 15.250 462,828 +436,800 1.21% 7,058,127
2015-11-04 2015-11-02 17.500 26,028 -200,000 0.07% 455,490
2015-11-03 2015-10-30 21.750 226,028 -28,800 0.59% 4,916,109
2015-11-02 2015-10-29 23.750 254,828 +10,400 0.66% 6,052,165
2015-10-30 2015-10-28 23.000 244,428 +200,000 0.64% 5,621,844
2015-10-29 2015-10-27 19.750 44,428 -122,400 0.12% 877,453
2015-10-28 2015-10-26 30.250 166,828 +100,800 0.44% 5,046,547
2015-10-27 2015-10-23 22.250 66,028 +10,024 0.17% 1,469,123
2015-10-26 2015-10-22 15.438 56,004 +7,200 0.15% 864,562
2015-10-23 2015-10-20 15.438 48,804 -156,329 0.13% 753,412
2015-10-22 2015-10-19 15.500 205,133 +48,000 0.13% 3,179,562
2015-10-20 2015-10-16 14.375 157,133 -112,000 0.10% 2,258,787
2015-10-19 2015-10-15 11.625 269,133 -35,200 0.18% 3,128,671
2015-10-16 2015-10-14 11.250 304,333 -38,400 0.20% 3,423,746
2015-10-15 2015-10-13 12.438 342,733 +12,800 0.22% 4,262,742
2015-10-14 2015-10-12 15.875 329,933 -16,000 0.22% 5,237,686
2015-10-13 2015-10-09 14.562 345,933 +57,600 0.23% 5,037,649
2015-10-12 2015-10-08 12.125 288,333 +108,800 0.19% 3,496,038
2015-10-09 2015-10-07 11.125 179,533 -460,800 0.12% 1,997,305
2015-10-07 2015-10-05 12.937 640,333 -67,200 0.42% 8,284,308
2015-10-06 2015-10-02 12.375 707,533 +12,800 0.46% 8,755,721
2015-10-05 2015-09-30 11.750 694,733 +9,600 0.45% 8,163,113
2015-10-02 2015-09-29 12.125 685,133 +6,400 0.45% 8,307,238
2015-09-30 2015-09-25 12.812 678,733 +86,400 0.44% 8,696,267
2015-09-29 2015-09-24 12.438 592,333 -13,593 0.39% 7,367,142
2015-09-25 2015-09-23 10.125 605,926 -4,016 0.40% 6,135,001
2015-09-24 2015-09-22 11.250 609,942 +32,000 0.40% 6,861,848
2015-09-23 2015-09-21 11.125 577,942 +21,120 0.38% 6,429,605
2015-09-22 2015-09-18 9.688 556,822 -3,200 0.36% 5,394,213
2015-09-18 2015-09-16 9.188 560,022 -83,200 0.37% 5,145,202
2015-09-17 2015-09-15 8.250 643,222 +6,400 0.72% 5,306,582
2015-09-15 2015-09-11 8.062 636,822 -6,400 0.71% 5,134,377
2015-09-14 2015-09-10 7.812 643,222 +9,600 0.72% 5,025,172
2015-09-11 2015-09-09 8.188 633,622 +3,200 0.71% 5,187,780
2015-09-08 2015-09-04 7.375 630,422 +48,000 0.70% 4,649,362
2015-09-07 2015-09-02 6.875 582,422 +28,800 2.30% 4,004,151
2015-09-04 2015-09-01 7.375 553,622 +28,800 2.19% 4,082,962
2015-09-02 2015-08-31 7.875 524,822 -150,400 2.07% 4,132,973
2015-09-01 2015-08-28 7.250 675,222 +12,800 2.67% 4,895,359
2015-08-31 2015-08-27 6.125 662,422 -12,800 2.62% 4,057,335
2015-08-27 2015-08-25 5.438 675,222 -16,000 2.67% 3,671,520
2015-08-25 2015-08-21 6.500 691,222 -38,400 2.73% 4,492,943
2015-08-24 2015-08-20 7.125 729,622 +3,200 2.88% 5,198,557
2015-08-21 2015-08-19 7.438 726,422 -3,200 2.87% 5,402,764
2015-08-19 2015-08-17 7.812 729,622 -3,200 2.88% 5,700,172
2015-08-13 2015-08-11 8.625 732,822 +3,200 2.90% 6,320,590
2015-08-12 2015-08-10 8.375 729,622 +12,800 2.88% 6,110,584
2015-08-11 2015-08-07 9.000 716,822 +77,888 2.83% 6,451,398
2015-08-10 2015-08-06 8.562 638,934 -140,160 2.52% 5,470,872
2015-08-07 2015-08-05 8.312 779,094 +96,000 3.08% 6,476,219
2015-08-06 2015-08-04 7.312 683,094 +38,464 2.70% 4,995,125
2015-08-03 2015-07-30 5.750 644,630 -2,560 2.55% 3,706,622
2015-07-30 2015-07-28 5.750 647,190 +16,000 2.56% 3,721,342
2015-07-29 2015-07-27 5.938 631,190 -64,000 2.49% 3,747,691
2015-07-28 2015-07-24 6.562 695,190 -22,400 2.75% 4,562,184
2015-07-27 2015-07-23 6.500 717,590 -16,000 2.84% 4,664,335
2015-07-24 2015-07-22 5.562 733,590 +300,800 2.90% 4,080,594
2015-07-23 2015-07-21 4.938 432,790 +12,483 1.71% 2,136,901
2015-07-22 2015-07-20 3.938 420,307 -51,200 1.66% 1,654,959
2015-07-21 2015-07-17 3.938 471,507 -105,600 1.86% 1,856,559
2015-07-16 2015-07-14 3.750 577,107 -16,000 2.28% 2,164,151
2015-07-15 2015-07-13 3.812 593,107 -153,600 2.34% 2,261,220
2015-07-13 2015-07-09 3.625 746,707 +28,800 2.95% 2,706,813
2015-07-10 2015-07-08 3.125 717,907 -2,746 2.84% 2,243,459
2015-07-09 2015-07-07 3.500 720,653 -16,640 2.85% 2,522,286
2015-07-06 2015-07-02 6.125 737,293 +4,480 2.91% 4,515,920
2015-07-03 2015-06-30 6.250 732,813 +87,040 2.90% 4,580,081
2015-07-02 2015-06-29 6.125 645,773 +89,600 2.55% 3,955,360
2015-06-30 2015-06-26 6.438 556,173 +132,480 2.20% 3,580,364
2015-06-29 2015-06-25 5.875 423,693 +42,880 1.67% 2,489,196
2015-06-26 2015-06-24 5.438 380,813 +42,880 1.50% 2,070,671
2015-06-24 2015-06-22 5.812 337,933 +3,200 1.34% 1,964,236
2015-06-23 2015-06-19 6.062 334,733 +42,240 1.32% 2,029,319
2015-06-22 2015-06-18 6.000 292,493 +5,779 1.16% 1,754,958
2015-06-19 2015-06-17 6.469 286,714 +12,800 1.13% 1,854,681
2015-06-16 2015-06-12 6.563 273,914 -1,280 1.08% 1,797,561
2015-06-15 2015-06-11 6.688 275,194 +640 1.09% 1,840,360
2015-06-12 2015-06-10 6.906 274,554 -8,320 1.08% 1,896,139
2015-06-11 2015-06-09 7.031 282,874 -6,400 1.12% 1,988,958
2015-06-10 2015-06-08 7.750 289,274 -14,080 1.14% 2,241,874
2015-06-09 2015-06-05 7.969 303,354 +10,240 1.20% 2,417,352
2015-06-08 2015-06-04 8.438 293,114 -18,560 1.16% 2,473,149
2015-06-05 2015-06-03 8.594 311,674 +25,600 1.23% 2,678,448
2015-06-04 2015-06-02 8.750 286,074 -21,120 1.13% 2,503,148
2015-06-03 2015-06-01 8.906 307,194 -1,587 1.21% 2,735,947
2015-06-02 2015-05-29 8.750 308,781 +10,240 1.22% 2,701,834
2015-06-01 2015-05-28 8.438 298,541 +36,480 1.18% 2,518,940
2015-05-29 2015-05-27 7.719 262,061 +39,680 1.04% 2,022,783
2015-05-28 2015-05-26 7.344 222,381 -124,800 0.88% 1,633,110
2015-05-27 2015-05-22 7.031 347,181 -13,440 1.37% 2,441,116
2015-05-26 2015-05-21 7.969 360,621 +200,960 1.42% 2,873,699
2015-05-22 2015-05-20 6.469 159,661 -640 0.63% 1,032,807
2015-05-21 2015-05-19 6.375 160,301 -5,120 0.63% 1,021,919
2015-05-20 2015-05-18 6.563 165,421 +38,400 0.65% 1,085,575
2015-05-19 2015-05-15 5.406 127,021 -1,920 0.50% 686,707
2015-05-15 2015-05-13 5.406 128,941 +8,320 0.51% 697,087
2015-05-14 2015-05-12 5.125 120,621 -8,960 0.48% 618,183
2015-05-12 2015-05-08 5.375 129,581 -16,000 0.51% 696,498
2015-05-11 2015-05-07 5.406 145,581 -14,207 0.58% 787,047
2015-05-08 2015-05-06 5.688 159,788 +10,240 0.63% 908,794
2015-05-07 2015-05-05 5.438 149,548 -7,680 0.59% 813,167
2015-05-06 2015-05-04 5.688 157,228 +10,240 0.62% 894,234
2015-05-05 2015-04-30 6.625 146,988 -12,160 0.58% 973,796
2015-05-04 2015-04-29 7.188 159,148 -11,369 0.63% 1,143,876
2015-04-30 2015-04-28 5.531 170,517 +11,520 0.67% 943,172
2015-04-29 2015-04-27 5.250 158,997 +2,560 0.63% 834,734
2015-04-27 2015-04-23 5.438 156,437 +12,800 0.62% 850,626
2015-04-24 2015-04-22 5.094 143,637 +2,560 0.57% 731,651
2015-04-22 2015-04-20 4.875 141,077 -111,360 0.56% 687,750
2015-04-21 2015-04-17 5.594 252,437 +14,080 1.00% 1,412,069
2015-04-20 2015-04-16 5.781 238,357 -70,400 0.94% 1,378,001
2015-04-17 2015-04-15 5.438 308,757 +25,901 1.22% 1,678,866
2015-04-15 2015-04-13 4.750 282,856 -327,680 1.34% 1,343,566
2015-04-14 2015-04-10 4.531 610,536 +334,080 2.89% 2,766,491
2015-04-13 2015-04-09 4.313 276,456 -944 1.31% 1,192,217
2015-04-10 2015-04-08 4.281 277,400 -2,560 1.32% 1,187,619
2015-04-09 2015-04-02 4.031 279,960 -8,960 1.33% 1,128,589
2015-04-08 2015-04-01 4.188 288,920 +8,960 1.37% 1,209,853
2015-03-30 2015-03-26 4.125 279,960 -39,040 1.33% 1,154,835
2015-03-27 2015-03-25 4.344 319,000 +28,800 1.51% 1,385,656
2015-03-20 2015-03-18 4.719 290,200 +16,000 1.38% 1,369,381
2015-03-19 2015-03-17 4.844 274,200 +640 1.30% 1,328,156
2015-03-18 2015-03-16 4.813 273,560 -2,560 1.30% 1,316,508
2015-03-17 2015-03-13 4.813 276,120 +11,520 1.31% 1,328,828
2015-03-16 2015-03-12 4.875 264,600 +7,680 1.25% 1,289,925
2015-03-11 2015-03-09 4.594 256,920 -18,560 1.22% 1,180,226
2015-03-10 2015-03-06 4.656 275,480 -20,480 1.31% 1,282,704
2015-03-03 2015-02-27 5.094 295,960 -640 1.40% 1,507,546
2015-03-02 2015-02-26 5.281 296,600 -8,960 1.41% 1,566,419
2015-02-27 2015-02-25 5.469 305,560 +13,440 1.45% 1,671,031
2015-02-26 2015-02-24 5.563 292,120 +40,320 1.38% 1,624,918
2015-02-25 2015-02-23 5.781 251,800 -4,480 1.19% 1,455,719
2015-02-24 2015-02-18 5.250 256,280 +528 1.22% 1,345,470
2015-02-23 2015-02-16 5.031 255,752 -3,200 1.21% 1,286,752
2015-02-11 2015-02-09 4.531 258,952 +5,120 1.23% 1,173,376
2015-02-10 2015-02-06 5.156 253,832 +3,200 1.20% 1,308,821
2015-02-09 2015-02-05 5.125 250,632 +3,840 1.19% 1,284,489
2015-02-06 2015-02-04 5.688 246,792 -403,138 1.17% 1,403,630
2015-02-03 2015-01-30 7.813 649,930 +322,483 3.08% 5,077,578
2015-01-30 2015-01-28 7.813 327,447 +12,800 1.60% 2,558,180
2015-01-27 2015-01-23 7.813 314,647 +14,045 1.54% 2,458,180
2015-01-26 2015-01-22 7.969 300,602 +39,072 1.47% 2,395,422
2015-01-23 2015-01-21 8.125 261,530 -196,944 1.28% 2,124,931
2015-01-22 2015-01-20 8.906 458,474 +147,312 2.24% 4,083,284
2015-01-19 2015-01-15 6.313 311,162 +26,083 1.52% 1,964,210
2015-01-16 2015-01-14 6.219 285,079 -2,112 1.39% 1,772,835
2015-01-15 2015-01-13 6.875 287,191 +2,112 1.40% 1,974,438
2015-01-09 2015-01-07 6.563 285,079 +2,218 1.39% 1,870,831
2015-01-07 2015-01-05 6.875 282,861 -164,314 1.38% 1,944,669
2015-01-05 2014-12-31 7.813 447,175 +32,208 2.19% 3,493,555
2015-01-02 2014-12-29 7.500 414,967 +162,202 2.03% 3,112,253
2014-12-18 2014-12-16 7.813 252,765 +14,995 1.30% 1,974,727
2014-12-15 2014-12-11 7.188 237,770 -2,218 1.22% 1,708,972
2014-12-12 2014-12-10 6.563 239,988 -1,478 1.23% 1,574,921
2014-12-11 2014-12-09 6.250 241,466 +1,478 1.49% 1,509,163
2014-12-10 2014-12-08 6.563 239,988 +2,218 1.48% 1,574,921
2014-12-09 2014-12-05 7.188 237,770 -317 1.47% 1,708,972
2014-12-04 2014-12-02 8.438 238,087 -845 1.47% 2,008,859
2014-12-03 2014-12-01 9.688 238,932 -3,168 1.47% 2,314,654
2014-12-01 2014-11-27 10.000 242,100 -3,062 1.49% 2,421,000
2014-11-28 2014-11-26 10.313 245,162 +8,342 1.51% 2,528,233
2014-11-27 2014-11-25 10.313 236,820 +212 1.46% 2,442,206
2014-11-26 2014-11-24 10.625 236,608 -212 1.46% 2,513,960
2014-11-25 2014-11-21 11.563 236,820 +4,224 1.46% 2,738,231
2014-11-24 2014-11-20 11.875 232,596 +3,274 1.43% 2,762,078
2014-11-21 2014-11-19 12.813 229,322 +317 1.41% 2,938,188
2014-11-20 2014-11-18 14.063 229,005 +950 1.41% 3,220,383
2014-11-19 2014-11-17 14.063 228,055 -633 1.41% 3,207,023
2014-11-17 2014-11-13 14.375 228,688 -7,181 1.41% 3,287,390
2014-11-14 2014-11-12 14.375 235,869 +1,056 1.45% 3,390,617
2014-11-10 2014-11-06 14.063 234,813 +2,006 1.45% 3,302,058
2014-11-06 2014-11-04 13.750 232,807 +739 1.43% 3,201,096
2014-11-05 2014-11-03 14.063 232,068 -2,112 1.43% 3,263,456
2014-11-04 2014-10-31 14.063 234,180 -150,691 1.44% 3,293,156
2014-11-03 2014-10-30 15.000 384,871 -5,491 2.37% 5,773,065
2014-10-31 2014-10-29 15.313 390,362 +211 2.41% 5,977,418
2014-10-30 2014-10-28 15.938 390,151 +23,760 2.40% 6,218,032
2014-10-29 2014-10-27 15.938 366,391 +3,063 2.26% 5,839,357
2014-10-28 2014-10-24 15.625 363,328 +19,113 2.24% 5,677,000
2014-10-27 2014-10-23 13.438 344,215 +3,379 2.12% 4,625,389
2014-10-24 2014-10-22 13.125 340,836 +9,504 2.10% 4,473,473
2014-10-23 2014-10-21 13.438 331,332 +3,168 2.04% 4,452,274
2014-10-22 2014-10-20 13.750 328,164 -25,449 2.02% 4,512,255
2014-10-21 2014-10-17 14.063 353,613 -53,645 2.18% 4,972,683
2014-10-20 2014-10-16 14.688 407,258 -18,480 2.51% 5,981,602
2014-10-17 2014-10-15 14.375 425,738 +31,469 2.62% 6,119,984
2014-10-16 2014-10-14 15.313 394,269 -14,890 2.43% 6,037,244
2014-10-15 2014-10-13 15.625 409,159 +17,741 2.52% 6,393,109
2014-10-14 2014-10-10 15.625 391,418 -1,478 2.41% 6,115,906
2014-10-13 2014-10-09 15.938 392,896 +4,992 2.42% 6,261,780
2014-10-10 2014-10-08 16.250 387,904 -279 2.39% 6,303,440
2014-10-09 2014-10-07 16.250 388,183 +24,077 2.39% 6,307,974
2014-10-08 2014-10-06 16.250 364,106 -1,478 2.24% 5,916,723
2014-10-07 2014-10-03 15.313 365,584 +23,232 2.25% 5,598,005
2014-10-06 2014-09-30 15.313 342,352 +40,320 2.11% 5,242,265
2014-10-03 2014-09-29 14.375 302,032 +74,236 1.86% 4,341,710
2014-09-30 2014-09-26 20.000 227,796 +49,536 1.40% 4,555,920
2014-09-29 2014-09-25 20.313 178,260 -211 1.10% 3,620,906
2014-09-26 2014-09-24 23.750 178,471 +33,053 1.10% 4,238,686
2014-09-25 2014-09-23 24.063 145,418 +70,733 0.90% 3,499,121
2014-09-24 2014-09-22 24.688 74,685 +5,942 0.46% 1,843,786
2014-09-23 2014-09-19 25.313 68,743 +32,947 0.42% 1,740,057
2014-09-22 2014-09-18 38.125 35,796 +10,073 0.22% 1,364,723
2014-09-19 2014-09-17 34.375 25,723 -41,962 1.74% 884,228
2014-09-18 2014-09-16 65.313 67,685 +46,319 4.59% 4,420,677
2014-09-03 2014-09-01 26.563 21,366 -25,639 1.45% 567,534
2014-09-02 2014-08-29 27.841 47,005 +28,090 0.29% 1,308,662
2014-09-01 2014-08-28 26.989 18,915 -2,006 0.12% 510,490
2014-08-29 2014-08-27 27.983 20,921 +3,379 0.13% 585,431
2014-08-28 2014-08-26 30.682 17,542 -423 0.11% 538,220
2014-08-27 2014-08-25 27.983 17,965 +1,056 0.11% 502,714
2014-08-25 2014-08-21 28.125 16,909 -2,428 0.10% 475,566
2014-08-22 2014-08-20 25.568 19,337 +3,907 0.12% 494,412
2014-08-21 2014-08-19 27.131 15,430 -42,029 0.10% 418,626
2014-08-20 2014-08-18 25.568 57,459 -3,274 0.35% 1,469,122
2014-08-19 2014-08-15 29.830 60,733 +9,082 0.37% 1,811,638
2014-08-15 2014-08-13 31.250 51,651 +4,435 0.32% 1,614,094
2014-08-13 2014-08-11 32.102 47,216 -4,118 0.29% 1,515,741
2014-08-11 2014-08-07 32.102 51,334 +528 0.32% 1,647,938
2014-08-08 2014-08-06 32.528 50,806 +3,273 0.31% 1,652,638
2014-08-07 2014-08-05 33.239 47,533 +951 0.29% 1,579,932
2014-08-06 2014-08-04 32.813 46,582 -3,907 0.29% 1,528,472
2014-08-04 2014-07-31 32.670 50,489 +4,329 0.31% 1,649,499
2014-07-28 2014-07-24 32.386 46,160 +17,107 0.81% 1,494,955
2014-07-25 2014-07-23 31.250 29,053 -24,710 0.51% 907,906
2014-07-24 2014-07-22 33.381 53,763 +26,928 0.95% 1,794,646
2014-07-23 2014-07-21 31.250 26,835 -91,555 0.47% 838,594
2014-07-22 2014-07-18 39.063 118,390 -6,864 2.09% 4,624,609
2014-07-21 2014-07-17 38.352 125,254 +12,777 2.21% 4,803,776
2014-07-18 2014-07-16 33.949 112,477 -633 1.98% 3,818,466
2014-07-17 2014-07-15 33.949 113,110 +26,822 2.00% 3,839,956
2014-07-16 2014-07-14 33.665 86,288 +42,451 1.52% 2,904,866
2014-07-15 2014-07-11 32.813 43,837 -75,398 0.77% 1,438,402
2014-07-14 2014-07-10 30.824 119,235 +2,323 2.10% 3,675,283
2014-07-09 2014-07-07 31.534 116,912 +317 2.06% 3,686,714
2014-07-08 2014-07-04 30.682 116,595 +15,946 2.06% 3,577,347
2014-07-03 2014-06-30 31.108 100,649 +1,900 1.78% 3,130,985
2014-07-02 2014-06-27 32.102 98,749 +4,330 1.74% 3,170,067
2014-06-30 2014-06-26 32.813 94,419 +80,784 1.67% 3,098,123
2014-06-27 2014-06-25 32.528 13,635 +4,118 0.24% 443,525
2014-06-26 2014-06-24 30.966 9,517 +2,746 0.17% 294,703
2014-06-25 2014-06-23 35.227 6,771 -82,685 0.12% 238,524
2014-06-24 2014-06-20 33.523 89,456 -6,758 1.58% 2,998,809
2014-06-23 2014-06-19 32.528 96,214 -2,323 1.70% 3,129,688
2014-06-20 2014-06-18 33.665 98,537 +79,305 1.74% 3,317,226
2014-06-19 2014-06-17 33.665 19,232 -73,561 0.34% 647,441
2014-06-18 2014-06-16 30.682 92,793 +24,711 1.64% 2,847,058
2014-06-17 2014-06-13 25.284 68,082 +57,446 1.20% 1,721,391
2014-06-16 2014-06-12 25.710 10,636 -43,718 0.19% 273,454
2014-06-13 2014-06-11 24.432 54,354 -21,247 0.96% 1,327,967
2014-06-12 2014-06-10 18.182 75,601 +31,891 1.33% 1,374,564
2014-06-10 2014-06-06 16.335 43,710 +33,898 0.77% 714,013
2014-06-03 2014-05-29 17.472 9,812 -2,112 0.17% 171,431
2014-05-29 2014-05-27 17.898 11,924 +2,112 0.21% 213,413
2014-05-21 2014-05-19 17.756 9,812 -634 0.17% 174,219
2014-05-15 2014-05-13 18.182 10,446 +634 0.18% 189,927
2014-05-14 2014-05-12 18.608 9,812 +844 0.17% 182,581
2014-05-12 2014-05-08 18.182 8,968 -63 0.16% 163,055
2014-04-29 2014-04-25 20.028 9,031 -633 0.16% 180,877
2014-04-22 2014-04-16 18.892 9,664 +633 0.17% 182,573
2014-04-09 2014-04-07 22.301 9,031 -1,478 0.19% 201,402
2014-04-07 2014-04-03 22.585 10,509 -951 0.22% 237,348
2014-04-04 2014-04-02 22.301 11,460 +3,485 0.24% 255,571
2014-04-02 2014-03-31 23.295 7,975 -633 0.17% 185,781
2014-03-19 2014-03-17 23.295 8,608 -42,452 0.18% 200,527
2014-03-18 2014-03-14 25.568 51,060 -1,478 1.08% 1,305,511
2014-03-17 2014-03-13 27.699 52,538 +38,227 1.11% 1,455,243
2014-03-06 2014-03-04 28.409 14,311 -359 0.30% 406,563
2014-02-27 2014-02-25 28.977 14,670 -8,026 0.31% 425,097
2014-02-26 2014-02-24 30.114 22,696 -1,161 0.48% 683,459
2014-02-25 2014-02-21 29.545 23,857 +317 0.50% 704,866
2014-02-19 2014-02-17 30.540 23,540 -212 0.50% 718,906
2014-02-18 2014-02-14 34.801 23,752 +8,765 0.50% 826,597
2014-02-17 2014-02-13 26.847 14,987 +317 0.32% 402,350
2014-02-13 2014-02-11 26.989 14,670 -106 0.31% 395,923
2014-02-10 2014-02-06 25.710 14,776 -380 0.31% 379,894
2014-01-29 2014-01-27 25.142 15,156 -4,118 0.32% 381,053
2014-01-28 2014-01-24 26.847 19,274 -2 0.41% 517,441
2014-01-27 2014-01-23 27.415 19,276 +3,327 0.41% 528,447
2014-01-22 2014-01-20 26.705 15,949 -218,731 0.34% 425,911
2014-01-08 2014-01-06 32.670 234,680 +211,212 4.97% 7,667,102
2014-01-06 2014-01-02 32.670 23,468 +253 0.50% 766,710
2014-01-03 2013-12-31 35.511 23,215 -2,397 0.49% 824,396
2014-01-02 2013-12-27 29.830 25,612 +211 0.54% 763,994
2013-12-27 2013-12-20 29.830 25,401 +7,055 0.54% 757,700
2013-12-23 2013-12-19 28.409 18,346 +211 0.39% 521,193
2013-12-18 2013-12-16 31.250 18,135 -53,254 0.38% 566,719
2013-12-17 2013-12-13 31.250 71,389 -49,907 1.51% 2,230,906
2013-12-16 2013-12-12 32.670 121,296 -25,904 2.57% 3,962,795
2013-12-13 2013-12-11 31.250 147,200 +14,172 3.12% 4,600,000
2013-12-12 2013-12-10 34.091 133,028 -1,056 2.82% 4,535,045
2013-12-11 2013-12-09 34.091 134,084 -20,064 2.84% 4,571,045
2013-12-09 2013-12-05 35.511 154,148 +3,886 3.26% 5,474,006
2013-12-06 2013-12-04 36.932 150,262 -20,412 3.18% 5,549,449
2013-12-05 2013-12-03 36.932 170,674 +105 3.61% 6,303,301
2013-12-04 2013-12-02 36.932 170,569 +4,921 3.61% 6,299,423
2013-12-03 2013-11-29 38.352 165,648 +3,770 3.51% 6,352,977
2013-12-02 2013-11-28 41.193 161,878 +887 3.43% 6,668,270
2013-11-29 2013-11-27 42.614 160,991 +950 3.41% 6,860,412
2013-11-28 2013-11-26 41.193 160,041 +328 3.39% 6,592,598
2013-11-27 2013-11-25 41.193 159,713 +11,151 3.38% 6,579,087
2013-11-26 2013-11-22 42.614 148,562 -982 3.14% 6,330,767
2013-11-22 2013-11-20 41.193 149,544 +687 3.17% 6,160,193
2013-11-21 2013-11-19 41.193 148,857 +14,974 3.15% 6,131,893
2013-11-20 2013-11-18 44.034 133,883 +116,371 2.83% 5,895,416
2013-11-19 2013-11-15 41.193 17,512 +190 0.37% 721,375
2013-11-18 2013-11-14 42.614 17,322 -222 0.37% 738,153
2013-11-15 2013-11-13 42.614 17,544 +2,112 0.37% 747,614
2013-11-14 2013-11-12 41.193 15,432 -317 0.33% 635,693
2013-11-13 2013-11-11 42.614 15,749 -316 0.40% 671,122
2013-11-12 2013-11-08 42.614 16,065 -43,117 0.41% 684,588
2013-11-11 2013-11-07 41.193 59,182 -348 1.50% 2,437,895
2013-11-07 2013-11-05 41.193 59,530 +20,497 1.51% 2,452,230
2013-11-06 2013-11-04 44.034 39,033 +18,469 0.99% 1,718,783
2013-11-05 2013-11-01 46.875 20,564 -14,953 0.52% 963,938
2013-11-04 2013-10-31 42.614 35,517 +697 0.90% 1,513,509
2013-11-01 2013-10-30 44.034 34,820 +10,370 0.88% 1,533,267
2013-10-31 2013-10-29 42.614 24,450 +6,874 0.62% 1,041,903
2013-10-30 2013-10-28 44.034 17,576 -1,795 0.45% 773,943
2013-10-29 2013-10-25 44.034 19,371 +412 0.49% 852,984
2013-10-28 2013-10-24 41.193 18,959 +591 0.48% 780,982
2013-10-25 2013-10-23 41.193 18,368 +824 0.47% 756,636
2013-10-24 2013-10-22 44.034 17,544 -253 0.45% 772,534
2013-10-23 2013-10-21 42.614 17,797 -359 0.45% 758,395
2013-10-22 2013-10-18 42.614 18,156 +559 0.46% 773,693
2013-10-21 2013-10-17 41.193 17,597 +2,334 0.45% 724,876
2013-10-17 2013-10-15 45.455 15,263 +2,059 0.39% 693,773
2013-10-16 2013-10-11 42.614 13,204 -8,025 0.34% 562,670
2013-10-15 2013-10-10 44.034 21,229 -16,009 0.54% 934,800
2013-10-11 2013-10-09 42.614 37,238 +8,432 0.95% 1,586,847
2013-10-10 2013-10-08 34.091 28,806 +1,742 0.73% 982,023
2013-10-09 2013-10-07 35.511 27,064 +9,293 0.69% 961,080
2013-10-08 2013-10-04 35.511 17,771 -9,155 0.45% 631,072
2013-10-07 2013-10-03 34.091 26,926 +675 0.68% 917,932
2013-10-04 2013-10-02 32.670 26,251 +5,724 0.67% 857,632
2013-10-03 2013-09-30 34.091 20,527 +6,325 0.52% 699,784
2013-10-02 2013-09-27 34.091 14,202 -2,999 0.36% 484,159
2013-09-30 2013-09-26 58.239 17,201 +212 0.44% 1,001,763
2013-09-26 2013-09-24 80.966 16,989 +11,068 0.43% 1,375,530
2013-09-25 2013-09-23 85.227 5,921 +3,041 0.90% 504,631
2013-09-24 2013-09-19 89.489 2,880 +317 0.44% 257,727
2013-09-23 2013-09-18 82.386 2,563 +105 0.39% 211,156
2013-09-19 2013-09-17 85.227 2,458 +180 0.37% 209,489
2013-09-18 2013-09-16 89.489 2,278 -422 0.35% 203,855
2013-09-17 2013-09-13 89.489 2,700 +623 0.41% 241,619
2013-09-16 2013-09-12 112.216 2,077 -9,821 0.32% 233,072
2013-09-13 2013-09-11 142.045 11,898 +8,215 1.81% 1,690,057
2013-09-12 2013-09-10 86.648 3,683 +1,100 0.56% 319,124
2013-09-11 2013-09-09 36.932 2,583 -159 0.39% 95,395
2013-09-10 2013-09-06 38.116 2,742 -13,708 0.42% 104,513
2013-09-09 2013-09-05 39.062 16,450 -127 0.42% 642,578
2013-09-04 2013-09-02 39.062 16,577 -1,140 0.42% 647,539
2013-08-26 2013-08-22 40.246 17,717 -1,331 0.45% 713,042
2013-08-23 2013-08-21 40.720 19,048 -633 0.48% 775,629
2013-08-20 2013-08-16 40.246 19,681 +380 0.50% 792,086
2013-08-16 2013-08-13 42.614 19,301 +443 0.49% 822,486
2013-08-15 2013-08-12 43.561 18,858 +1,394 0.48% 821,466
2013-08-12 2013-08-08 41.430 17,464 +1,268 0.44% 723,532
2013-08-09 2013-08-07 41.667 16,196 +7,539 0.41% 674,833
2013-08-08 2013-08-06 46.638 8,657 -21,289 0.22% 403,747
2013-08-07 2013-08-05 48.532 29,946 +1,141 0.76% 1,453,345
2013-08-06 2013-08-02 51.610 28,805 +19,705 0.73% 1,486,622
2013-08-05 2013-08-01 48.295 9,100 -1,584 0.23% 439,489
2013-08-02 2013-07-31 44.981 10,684 +5,449 0.27% 480,578
2013-07-30 2013-07-26 44.981 5,235 +190 0.13% 235,476
2013-07-29 2013-07-25 44.508 5,045 +634 0.13% 224,541
2013-07-23 2013-07-19 46.402 4,411 +316 0.11% 204,677
2013-07-22 2013-07-18 46.875 4,095 +381 0.10% 191,953
2013-07-19 2013-07-17 47.585 3,714 +633 0.09% 176,732
2013-07-18 2013-07-16 48.059 3,081 -3,928 0.08% 148,069
2013-07-16 2013-07-12 49.479 7,009 +2,851 0.18% 346,799
2013-07-11 2013-07-09 52.083 4,158 +127 0.11% 216,562
2013-07-10 2013-07-08 51.847 4,031 +126 0.10% 208,994
2013-07-03 2013-06-28 48.295 3,905 -126 0.10% 188,594
2013-07-02 2013-06-27 48.059 4,031 -1,267 0.10% 193,725
2013-06-28 2013-06-26 48.295 5,298 -4,056 0.13% 255,869
2013-06-27 2013-06-25 45.218 9,354 -380 0.24% 422,967
2013-06-26 2013-06-24 44.508 9,734 +4,562 0.25% 433,237
2013-06-25 2013-06-21 50.189 5,172 -3,991 0.13% 259,580
2013-06-24 2013-06-20 51.610 9,163 +4,561 0.23% 472,901
2013-06-21 2013-06-19 49.716 4,602 -4,245 0.12% 228,793
2013-06-20 2013-06-18 43.561 8,847 +1,268 0.33% 385,381
2013-06-19 2013-06-17 42.614 7,579 -1,584 0.28% 322,969
2013-06-18 2013-06-14 42.614 9,163 +2,407 0.34% 390,469
2013-06-14 2013-06-11 39.062 6,756 -760 0.25% 263,906
2013-06-13 2013-06-10 46.402 7,516 -3,231 0.28% 348,754
2013-06-11 2013-06-07 60.369 10,747 +380 0.40% 648,789
2013-06-10 2013-06-06 65.104 10,367 +3,041 0.39% 674,935
2013-06-07 2013-06-05 67.472 7,326 +1,204 0.27% 494,297
2013-06-06 2013-06-04 61.553 6,122 -2,218 0.23% 376,828
2013-06-05 2013-06-03 63.920 8,340 -1,520 0.31% 533,097
2013-06-04 2013-05-31 53.741 9,860 +5,068 0.37% 529,882
2013-06-03 2013-05-30 51.847 4,792 -51,575 0.18% 248,449
2013-05-31 2013-05-29 49.479 56,367 +2,788 2.11% 2,788,992
2013-05-30 2013-05-28 47.112 53,579 +4,309 2.01% 2,524,200
2013-05-29 2013-05-27 41.430 49,270 +887 1.85% 2,041,252
2013-05-28 2013-05-24 36.695 48,383 -380 1.81% 1,775,418
2013-05-27 2013-05-23 33.381 48,763 +380 1.83% 1,627,742
2013-05-24 2013-05-22 35.038 48,383 -1,648 1.81% 1,695,238
2013-05-23 2013-05-21 33.854 50,031 +381 1.87% 1,693,758
2013-05-21 2013-05-16 32.434 49,650 -82,555 1.86% 1,610,334
2013-05-20 2013-05-15 30.540 132,205 +14,066 4.95% 4,037,511
2013-05-14 2013-05-10 28.409 118,139 +2,027 4.42% 3,356,222
2013-05-13 2013-05-09 27.462 116,112 +1,267 4.35% 3,188,682
2013-05-07 2013-05-03 27.225 114,845 +24,584 4.30% 3,126,699
2013-05-06 2013-05-02 27.936 90,261 +5,069 3.38% 2,521,496
2013-05-03 2013-04-30 27.699 85,192 -24,457 3.19% 2,359,722
2013-05-02 2013-04-29 28.409 109,649 +127 4.11% 3,115,028
2013-04-30 2013-04-26 28.883 109,522 +24,710 4.10% 3,163,277
2013-04-29 2013-04-25 29.593 84,812 -54,870 3.18% 2,509,825
2013-04-26 2013-04-24 29.593 139,682 +55,504 5.23% 4,133,582
2013-04-25 2013-04-23 29.830 84,178 +253 3.15% 2,510,991
2013-04-24 2013-04-22 31.250 83,925 -10,264 3.14% 2,622,656
2013-04-17 2013-04-15 29.830 94,189 +10,264 3.53% 2,809,615
2013-04-16 2013-04-12 30.540 83,925 -67,352 3.14% 2,563,050
2013-04-15 2013-04-11 31.960 151,277 +17,551 5.67% 4,834,847
2013-04-12 2013-04-10 34.328 133,726 +21,543 5.01% 4,590,500
2013-04-11 2013-04-09 32.670 112,183 +10,898 4.20% 3,665,070
2013-04-09 2013-04-05 31.250 101,285 -191 3.79% 3,165,156
2013-04-08 2013-04-03 31.250 101,476 -2,154 7.23% 3,171,125
2013-04-03 2013-03-28 32.670 103,630 +18,565 7.39% 3,385,639
2013-04-02 2013-03-27 35.748 85,065 +760 6.06% 3,040,913
2013-03-28 2013-03-26 49.479 84,305 -2,218 6.01% 4,171,341
2013-03-27 2013-03-25 45.455 86,523 -19,464 6.17% 3,932,864
2013-03-26 2013-03-22 36.695 105,987 +6,336 7.55% 3,889,201
2013-03-25 2013-03-21 36.458 99,651 +6,463 7.10% 3,633,109
2013-03-22 2013-03-20 36.695 93,188 +4,625 6.64% 3,419,541
2013-03-18 2013-03-14 38.826 88,563 -2,420 6.31% 3,438,526
2013-02-28 2013-02-26 35.511 90,983 +1,983 6.49% 3,230,930
2013-02-27 2013-02-25 35.511 89,000 +21,542 6.34% 3,160,511
2013-02-20 2013-02-18 38.352 67,458 -823 4.81% 2,587,168
2013-02-07 2013-02-05 37.405 68,281 +507 4.87% 2,554,071
2013-01-23 2013-01-21 39.299 67,774 -507 4.83% 2,663,467
2013-01-22 2013-01-18 40.009 68,281 -951 4.87% 2,731,887
2013-01-17 2013-01-15 37.642 69,232 +634 4.93% 2,606,034
2013-01-11 2013-01-09 44.981 68,598 -256 5.86% 3,085,611
2013-01-09 2013-01-07 38.352 68,854 -760 5.88% 2,640,707
2013-01-08 2013-01-04 38.826 69,614 -63 5.95% 2,702,816
2013-01-04 2013-01-02 39.536 69,677 +1,013 5.95% 2,754,749
2012-12-27 2012-12-20 38.116 68,664 +507 5.87% 2,617,165
2012-12-19 2012-12-17 43.561 68,157 -126 5.82% 2,968,960
2012-12-14 2012-12-12 38.352 68,283 +887 5.83% 2,618,808
2012-12-13 2012-12-11 38.116 67,396 +570 5.76% 2,568,834
2012-12-10 2012-12-06 36.932 66,826 -4,220 5.71% 2,468,006
2012-12-06 2012-12-04 37.642 71,046 +760 6.07% 2,674,317
2012-12-05 2012-12-03 37.879 70,286 -1,255,845 6.00% 2,662,348
2012-11-21 2012-11-19 47.348 1,326,131 +1,259,824 113.29% 62,790,294
2012-11-02 2012-10-31 47.348 66,307 -10 5.66% 3,139,536
2012-10-26 2012-10-24 47.348 66,317 -82 5.67% 3,140,009
2012-10-24 2012-10-19 52.083 66,399 +316 5.67% 3,458,281
2012-10-18 2012-10-16 52.083 66,083 -627 5.65% 3,441,823
2012-10-17 2012-10-15 52.083 66,710 -2,084 5.70% 3,474,479
2012-10-16 2012-10-12 66.288 68,794 +19 5.88% 4,560,208
2012-10-15 2012-10-11 61.553 68,775 +6 5.88% 4,233,310
2012-10-11 2012-10-09 66.288 68,769 -190 5.87% 4,558,551
2012-10-10 2012-10-08 66.288 68,959 -51 5.89% 4,571,146
2012-10-09 2012-10-05 71.023 69,010 +13 5.90% 4,901,278
2012-10-08 2012-10-04 71.023 68,997 -235 5.89% 4,900,355
2012-10-05 2012-10-03 71.023 69,232 +222 5.91% 4,917,045
2012-10-04 2012-09-28 71.023 69,010 +6 5.90% 4,901,278
2012-10-03 2012-09-27 66.288 69,004 +1,610 5.89% 4,574,129
2012-09-28 2012-09-26 66.288 67,394 -11,639 5.76% 4,467,405
2012-09-27 2012-09-25 75.758 79,033 +1,444 6.75% 5,987,348
2012-09-26 2012-09-24 85.227 77,589 +463 6.63% 6,612,699
2012-09-25 2012-09-21 89.962 77,126 -368 6.59% 6,938,419
2012-09-24 2012-09-20 85.227 77,494 -500 6.62% 6,604,602
2012-09-21 2012-09-19 104.167 77,994 +1,203 6.66% 8,124,375
2012-09-20 2012-09-18 89.962 76,791 +83 6.56% 6,908,281
2012-09-19 2012-09-17 89.962 76,708 +16 6.55% 6,900,814
2012-09-18 2012-09-14 85.227 76,692 +3,460 6.55% 6,536,250
2012-09-17 2012-09-13 89.962 73,232 +614 6.26% 6,588,106
2012-09-14 2012-09-12 89.962 72,618 +2,928 6.20% 6,532,869
2012-09-13 2012-09-11 85.227 69,690 +766 5.95% 5,939,489
2012-09-12 2012-09-10 85.227 68,924 +285 5.89% 5,874,205
2012-09-11 2012-09-07 85.227 68,639 +209 5.86% 5,849,915
2012-09-10 2012-09-06 85.227 68,430 -114 5.85% 5,832,102
2012-09-07 2012-09-05 85.227 68,544 -31 5.86% 5,841,818
2012-09-06 2012-09-04 89.962 68,575 +6 5.86% 6,169,152
2012-09-04 2012-08-31 89.962 68,569 -196 8.03% 6,168,613
2012-09-03 2012-08-30 89.962 68,765 -463 8.05% 6,186,245
2012-08-31 2012-08-29 89.962 69,228 +304 8.11% 6,227,898
2012-08-30 2012-08-28 85.227 68,924 +989 8.07% 5,874,205
2012-08-28 2012-08-24 89.962 67,935 -32 7.96% 6,111,577
2012-08-27 2012-08-23 89.962 67,967 -51 7.96% 6,114,455
2012-08-24 2012-08-22 89.962 68,018 +1,325 7.97% 6,119,044
2012-08-23 2012-08-21 99.432 66,693 -57 7.81% 6,631,406
2012-08-22 2012-08-20 99.432 66,750 +101 7.82% 6,637,074
2012-08-21 2012-08-17 94.697 66,649 +1,654 7.81% 6,311,458
2012-08-20 2012-08-16 94.697 64,995 +6 7.61% 6,154,830
2012-08-17 2012-08-15 94.697 64,989 +678 7.61% 6,154,261
2012-08-16 2012-08-14 94.697 64,311 +6 7.53% 6,090,057
2012-08-10 2012-08-08 85.227 64,305 +13 7.53% 5,480,540
2012-08-09 2012-08-07 89.962 64,292 +6 7.53% 5,783,845
2012-08-07 2012-08-03 94.697 64,286 -215 7.53% 6,087,689
2012-08-06 2012-08-02 94.697 64,501 +6 7.55% 6,108,049
2012-08-03 2012-08-01 94.697 64,495 -260 7.55% 6,107,481
2012-08-01 2012-07-30 85.227 64,755 +7 7.58% 5,518,892
2012-07-31 2012-07-27 94.697 64,748 +133 7.58% 6,131,439
2012-07-30 2012-07-26 94.697 64,615 -4,207 7.57% 6,118,845
2012-07-26 2012-07-24 89.962 68,822 +126 8.06% 6,191,373
2012-07-24 2012-07-20 94.697 68,696 -430 8.05% 6,505,303
2012-07-23 2012-07-19 108.902 69,126 +715 8.10% 7,527,926
2012-07-20 2012-07-18 99.432 68,411 +3,061 8.01% 6,802,230
2012-07-19 2012-07-17 80.492 65,350 -361 7.65% 5,260,180
2012-07-18 2012-07-16 80.492 65,711 +266 7.70% 5,289,238
2012-07-17 2012-07-13 80.492 65,445 +1,020 7.67% 5,267,827
2012-07-16 2012-07-12 80.492 64,425 +190 7.55% 5,185,724
2012-07-13 2012-07-11 85.227 64,235 +570 7.52% 5,474,574
2012-07-09 2012-07-05 89.962 63,665 +6 7.46% 5,727,438
2012-07-06 2012-07-04 94.697 63,659 +45 7.46% 6,028,314
2012-07-05 2012-07-03 99.432 63,614 -127 7.45% 6,325,256
2012-07-04 2012-06-29 104.167 63,741 -1,489 7.47% 6,639,688
2012-07-03 2012-06-28 99.432 65,230 +900 7.64% 6,485,938
2012-06-29 2012-06-27 113.636 64,330 -3,709 7.53% 7,310,227
2012-06-28 2012-06-26 89.962 68,039 +393 7.97% 6,120,933
2012-06-27 2012-06-25 89.962 67,646 -3,536 7.92% 6,085,578
2012-06-26 2012-06-22 99.432 71,182 +387 8.34% 7,077,756
2012-06-25 2012-06-21 108.902 70,795 -590 8.29% 7,709,683
2012-06-22 2012-06-20 104.167 71,385 +2,503 8.36% 7,435,938
2012-06-21 2012-06-19 113.636 68,882 +4,106 8.07% 7,827,500
2012-06-20 2012-06-18 127.841 64,776 +70 7.59% 8,281,023
2012-06-19 2012-06-15 132.576 64,706 +76 7.58% 8,578,447
2012-06-18 2012-06-14 142.045 64,630 -19 7.57% 9,180,398
2012-06-15 2012-06-13 146.780 64,649 +291 7.57% 9,489,200
2012-06-14 2012-06-12 137.311 64,358 +6 7.54% 8,837,036
2012-06-13 2012-06-11 146.780 64,352 -994 7.54% 9,445,606
2012-06-12 2012-06-08 137.311 65,346 +12,374 7.65% 8,972,699
2012-06-11 2012-06-07 194.129 52,972 +6,754 6.20% 10,283,390
2012-06-08 2012-06-06 269.886 46,218 +2,161 5.41% 12,473,608
2012-06-07 2012-06-05 525.568 44,057 +28,178 5.16% 23,154,957
2012-06-06 2012-06-04 591.856 15,879 -1,730 5.58% 9,398,082
2012-06-05 2012-06-01 658.144 17,609 +108 6.19% 11,589,257
2012-06-04 2012-05-31 615.530 17,501 +2,471 6.15% 10,772,396
2012-06-01 2012-05-30 591.856 15,030 -3,479 5.28% 8,895,597
2012-05-31 2012-05-29 525.568 18,509 +32 6.50% 9,727,741
2012-05-30 2012-05-28 639.205 18,477 +3,263 6.49% 11,810,582
2012-05-29 2012-05-25 677.083 15,214 -4,068 5.35% 10,301,146
2012-05-28 2012-05-24 568.182 19,282 +4,455 6.78% 10,955,682
2012-05-25 2012-05-23 378.788 14,827 -438 5.21% 5,616,288
2012-05-24 2012-05-22 370.896 15,265 -31,213 5.36% 5,661,735
2012-05-22 2012-05-18 348.801 46,478 -38 5.44% 16,211,550
2012-05-21 2012-05-17 364.583 46,516 +532 5.45% 16,958,958
2012-05-18 2012-05-16 367.740 45,984 +1,122 5.39% 16,910,152
2012-05-16 2012-05-14 389.836 44,862 -19 5.25% 17,488,816
2012-05-15 2012-05-11 381.944 44,881 -38 5.26% 17,142,049
2012-05-14 2012-05-10 367.740 44,919 -76 5.26% 16,518,509
2012-05-11 2012-05-09 364.583 44,995 +323 5.27% 16,404,427
2012-05-08 2012-05-04 375.631 44,672 +361 5.23% 16,780,202
2012-05-07 2012-05-03 378.788 44,311 +1,407 5.19% 16,784,470
2012-05-04 2012-05-02 385.101 42,904 +114 5.03% 16,522,374
2012-05-03 2012-04-30 380.366 42,790 +513 5.01% 16,275,868
2012-05-02 2012-04-27 383.523 42,277 +114 4.95% 16,214,190
2012-04-30 2012-04-26 388.258 42,163 -2,490 4.94% 16,370,104
2012-04-25 2012-04-23 378.788 44,653 +1,407 5.23% 16,914,015
2012-04-23 2012-04-19 378.788 43,246 -1,901 5.07% 16,381,061
2012-04-20 2012-04-18 386.679 45,147 +6,158 5.29% 17,457,410
2012-04-19 2012-04-17 386.679 38,989 -7,280 4.57% 15,076,239
2012-04-18 2012-04-16 385.101 46,269 +590 5.42% 17,818,239
2012-04-17 2012-04-13 391.414 45,679 +2,832 5.35% 17,879,407
2012-04-16 2012-04-12 386.679 42,847 +1,159 5.02% 16,568,048
2012-04-13 2012-04-11 386.679 41,688 +5,113 4.88% 16,119,886
2012-04-12 2012-04-10 381.944 36,575 +2,661 4.28% 13,969,618
2012-04-11 2012-04-05 394.571 33,914 +3,669 3.97% 13,381,471
2012-04-10 2012-04-03 388.258 30,245 -171 3.54% 11,742,850
2012-04-05 2012-04-02 383.523 30,416 +4,201 3.56% 11,665,227
2012-04-03 2012-03-30 383.523 26,215 +380 3.07% 10,054,048
2012-04-02 2012-03-29 392.992 25,835 +1,159 3.03% 10,152,959
2012-03-30 2012-03-28 426.136 24,676 +1,274 2.89% 10,515,341
2012-03-29 2012-03-27 426.136 23,402 +589 2.74% 9,972,443
2012-03-28 2012-03-26 434.028 22,813 +1,692 2.67% 9,901,476
2012-03-27 2012-03-23 434.028 21,121 +779 2.47% 9,167,101
2012-03-26 2012-03-22 449.811 20,342 +3,555 2.38% 9,150,047
2012-03-23 2012-03-21 481.376 16,787 +1,044 1.97% 8,080,863
2012-03-22 2012-03-20 481.376 15,743 +647 1.84% 7,578,307
2012-03-21 2012-03-19 505.051 15,096 -495 6.86% 7,624,242
2012-03-20 2012-03-16 489.268 15,591 +2,871 7.08% 7,628,172
2012-03-19 2012-03-15 481.376 12,720 -5,151 5.78% 6,123,106
2012-03-16 2012-03-14 528.725 17,871 +6,002 8.12% 9,448,840
2012-03-15 2012-03-13 512.942 11,869 -3,016 5.39% 6,088,108
2012-03-14 2012-03-12 410.354 14,885 -57 6.76% 6,108,112
2012-03-13 2012-03-09 418.245 14,942 +3,118 6.79% 6,249,416
2012-03-12 2012-03-08 426.136 11,824 -2,795 5.37% 5,038,636
2012-03-09 2012-03-07 426.136 14,619 -893 6.64% 6,229,688
2012-03-08 2012-03-06 426.136 15,512 +3,650 7.05% 6,610,227
2012-03-07 2012-03-05 434.028 11,862 -5,513 5.39% 5,148,438
2012-03-06 2012-03-02 441.919 17,375 +5,551 7.89% 7,678,346
2012-03-05 2012-03-01 434.028 11,824 -5,038 5.37% 5,131,944
2012-03-02 2012-02-29 465.593 16,862 +1,882 7.66% 7,850,836
2012-03-01 2012-02-28 481.376 14,980 -646 6.80% 7,211,016
2012-02-29 2012-02-27 473.485 15,626 +3,802 7.10% 7,398,674
2012-02-28 2012-02-24 473.485 11,824 -4,866 5.37% 5,598,485
2012-02-24 2012-02-22 465.593 16,690 +3,383 7.58% 7,770,754
2012-02-23 2012-02-21 441.919 13,307 -4,942 6.04% 5,880,619
2012-02-22 2012-02-20 497.159 18,249 +3,567 8.29% 9,072,656
2012-02-21 2012-02-17 410.354 14,682 -3,231 6.67% 6,024,811
2012-02-17 2012-02-15 394.571 17,913 +4,657 8.14% 7,067,945
2012-02-16 2012-02-14 374.053 13,256 -4,277 6.02% 4,958,447
2012-02-15 2012-02-13 383.523 17,533 +1,730 7.96% 6,724,304
2012-02-14 2012-02-10 394.571 15,803 +1,767 7.18% 6,235,401
2012-02-13 2012-02-09 434.028 14,036 -4,999 6.37% 6,092,014
2012-02-10 2012-02-08 465.593 19,035 +1,236 8.65% 8,862,571
2012-02-09 2012-02-07 465.593 17,799 +1,045 8.08% 8,287,098
2012-02-07 2012-02-03 465.593 16,754 +545 7.61% 7,800,552
2012-02-06 2012-02-02 457.702 16,209 +1,958 7.36% 7,418,892
2012-02-03 2012-02-01 481.376 14,251 -3,510 6.47% 6,860,093
2012-02-02 2012-01-31 449.811 17,761 +4,555 8.07% 7,989,086
2012-02-01 2012-01-30 426.136 13,206 -2,102 6.00% 5,627,557
2012-01-31 2012-01-27 377.210 15,308 +868 6.95% 5,774,324
2012-01-30 2012-01-26 369.318 14,440 -259 6.56% 5,332,955
2012-01-27 2012-01-20 345.644 14,699 +1,191 6.68% 5,080,620
2012-01-26 2012-01-19 383.523 13,508 +2,981 6.14% 5,180,625
2012-01-20 2012-01-18 441.919 10,527 +80 4.78% 4,652,083
2012-01-19 2012-01-17 372.475 10,447 -3,852 4.74% 3,891,244
2012-01-18 2012-01-16 315.657 14,299 +2,832 6.49% 4,513,573
2012-01-17 2012-01-13 291.982 11,467 -2,534 5.21% 3,348,161
2012-01-13 2012-01-11 287.247 14,001 -1,901 6.36% 4,021,752
2012-01-12 2012-01-10 249.369 15,902 +89 7.22% 3,965,461
2012-01-11 2012-01-09 254.104 15,813 +183 7.18% 4,018,139
2012-01-10 2012-01-06 244.634 15,630 +38 7.10% 3,823,627
2012-01-06 2012-01-04 249.369 15,592 -371,447 7.08% 3,888,157
2011-12-20 2011-12-16 394.571 387,039 +371,557 175.79% 152,714,252
2011-12-16 2011-12-14 394.571 15,482 -50 7.03% 6,108,744
2011-12-15 2011-12-13 394.571 15,532 +3,551 7.05% 6,128,472
2011-12-14 2011-12-12 394.571 11,981 +1,698 5.44% 4,727,352
2011-12-07 2011-12-05 394.571 10,283 +1,190 4.67% 4,057,371
2011-12-06 2011-12-02 394.571 9,093 +1,267 4.13% 3,587,831
2011-12-05 2011-12-01 394.571 7,826 +1,014 3.55% 3,087,910
2011-11-24 2011-11-22 394.571 6,812 -25 3.09% 2,687,816
2011-11-23 2011-11-21 394.571 6,837 -51 3.11% 2,697,680
2011-11-22 2011-11-18 394.571 6,888 -13 3.13% 2,717,803
2011-10-26 2011-10-24 434.028 6,901 -12 3.13% 2,995,226
2011-10-24 2011-10-20 434.028 6,913 +5 3.14% 3,000,434
2011-10-17 2011-10-13 434.028 6,908 +61 3.14% 2,998,264
2011-10-11 2011-10-07 394.571 6,847 +25 3.11% 2,701,626
2011-09-26 2011-09-22 394.571 6,822 -2,534 3.10% 2,691,761
2011-09-21 2011-09-19 512.942 9,356 +51 4.25% 4,799,085
2011-09-19 2011-09-15 512.942 9,305 +25 4.23% 4,772,925
2011-09-16 2011-09-14 552.399 9,280 -25 4.21% 5,126,263
2011-09-15 2011-09-12 512.942 9,305 -26 4.23% 4,772,925
2011-09-14 2011-09-09 512.942 9,331 -12 4.24% 4,786,261
2011-09-09 2011-09-07 552.399 9,343 +75 4.24% 5,161,064
2011-09-07 2011-09-05 591.856 9,268 -25 4.21% 5,485,322
2011-09-06 2011-09-02 591.856 9,293 +26 4.22% 5,500,118
2011-08-26 2011-08-24 670.770 9,267 +50 4.21% 6,216,027
2011-08-24 2011-08-22 710.227 9,217 -33 4.19% 6,546,165
2011-08-19 2011-08-17 710.227 9,250 -13 4.20% 6,569,602
2011-08-18 2011-08-16 710.227 9,263 -15 4.21% 6,578,835
2011-08-17 2011-08-15 710.227 9,278 +2 4.21% 6,589,489
2011-08-15 2011-08-11 789.141 9,276 -37 4.21% 7,320,076
2011-08-12 2011-08-10 670.770 9,313 +25 4.23% 6,246,883
2011-08-11 2011-08-09 749.684 9,288 -13 4.22% 6,963,068
2011-08-10 2011-08-08 749.684 9,301 -13 4.22% 6,972,814
2011-08-09 2011-08-05 828.598 9,314 -158 4.23% 7,717,566
2011-08-08 2011-08-04 907.513 9,472 -50 4.30% 8,595,960
2011-08-03 2011-08-01 946.970 9,522 -13 4.32% 9,017,045
2011-07-22 2011-07-20 1025.884 9,535 -94 4.33% 9,781,802
2011-07-21 2011-07-19 1025.884 9,629 -46 4.37% 9,878,235
2011-07-20 2011-07-18 1025.884 9,675 -73 4.39% 9,925,426
2011-07-19 2011-07-15 946.970 9,748 +3 4.43% 9,231,061
2011-07-18 2011-07-14 907.513 9,745 -15 4.43% 8,843,711
2011-07-15 2011-07-13 907.513 9,760 -11 4.43% 8,857,323
2011-07-13 2011-07-11 868.056 9,771 -25 4.44% 8,481,771
2011-07-12 2011-07-08 868.056 9,796 +46 4.45% 8,503,472
2011-07-07 2011-07-05 789.141 9,750 +40 4.43% 7,694,129
2011-07-06 2011-07-04 789.141 9,710 -66 4.41% 7,662,563
2011-07-04 2011-06-29 828.598 9,776 -49 4.44% 8,100,379
2011-06-29 2011-06-27 828.598 9,825 +140 4.46% 8,140,980
2011-06-28 2011-06-24 828.598 9,685 +430 4.40% 8,024,976
2011-06-27 2011-06-23 749.684 9,255 +2 4.20% 6,938,329
2011-06-24 2011-06-22 710.227 9,253 +532 4.20% 6,571,733
2011-06-23 2011-06-21 749.684 8,721 +557 3.96% 6,537,997
2011-06-22 2011-06-20 749.684 8,164 +926 3.71% 6,120,423
2011-06-21 2011-06-17 670.770 7,238 +1,615 3.29% 4,855,035
2011-06-20 2011-06-16 670.770 5,623 +3,003 2.55% 3,771,741
2011-06-17 2011-06-15 670.770 2,620 -81 1.19% 1,757,418
2011-06-16 2011-06-14 710.227 2,701 +195 1.23% 1,918,324
2011-06-15 2011-06-13 710.227 2,506 -143 1.14% 1,779,830
2011-06-14 2011-06-10 710.227 2,649 +507 1.20% 1,881,392
2011-06-13 2011-06-09 749.684 2,142 +581 0.97% 1,605,824
2011-06-10 2011-06-08 789.141 1,561 -4 0.71% 1,231,850
2011-06-09 2011-06-07 789.141 1,565 -53 0.71% 1,235,006
2011-06-08 2011-06-03 868.056 1,618 -54 0.73% 1,404,514
2011-06-07 2011-06-02 868.056 1,672 -278 0.76% 1,451,389
2011-06-03 2011-06-01 868.056 1,950 +78 0.89% 1,692,708
2011-06-01 2011-05-30 868.056 1,872 +69 0.85% 1,625,000
2011-05-31 2011-05-27 907.513 1,803 -8 0.82% 1,636,245
2011-05-30 2011-05-26 828.598 1,811 -43 0.82% 1,500,592
2011-05-27 2011-05-25 868.056 1,854 -19 0.84% 1,609,375
2011-05-26 2011-05-24 946.970 1,873 +1 0.85% 1,773,674
2011-05-25 2011-05-23 907.513 1,872 +72 0.85% 1,698,864
2011-05-24 2011-05-20 907.513 1,800 +3 0.82% 1,633,523
2011-05-23 2011-05-19 946.970 1,797 +47 0.82% 1,701,705
2011-05-20 2011-05-18 868.056 1,750 +114 0.79% 1,519,097
2011-05-19 2011-05-17 946.970 1,636 +532 0.74% 1,549,242
2011-05-18 2011-05-16 868.056 1,104 -8 0.50% 958,333
2011-05-17 2011-05-13 946.970 1,112 -275 0.51% 1,053,030
2011-05-16 2011-05-12 986.427 1,387 -76 0.63% 1,368,174
2011-05-13 2011-05-11 986.427 1,463 -717 0.66% 1,443,142
2011-05-11 2011-05-06 1065.341 2,180 +760 0.99% 2,322,443
2011-05-09 2011-05-05 1104.798 1,420 +10 0.64% 1,568,813
2011-05-06 2011-05-04 1025.884 1,410 +183 0.64% 1,446,496
2011-05-05 2011-05-03 1104.798 1,227 +62 0.56% 1,355,587
2011-05-04 2011-04-29 1183.712 1,165 -129 0.53% 1,379,025
2011-05-03 2011-04-28 1223.169 1,294 +7 0.59% 1,582,781
2011-04-29 2011-04-27 1104.798 1,287 -22 0.58% 1,421,875
2011-04-28 2011-04-26 1065.341 1,309 +218 0.59% 1,394,531
2011-04-27 2011-04-21 1854.482 1,091 -2 0.50% 2,023,240
2011-04-26 2011-04-20 1972.854 1,093 -5 0.50% 2,156,329
2011-04-21 2011-04-19 2130.682 1,098 +760 0.50% 2,339,489
2011-04-20 2011-04-18 2406.881 338 -9 1.23% 813,526
2011-04-19 2011-04-15 2525.253 347 +61 1.26% 876,263
2011-04-18 2011-04-14 2722.538 286 -62 1.04% 778,646
2011-04-15 2011-04-13 2406.881 348 +19 1.26% 837,595
2011-04-14 2011-04-12 2051.768 329 -83 1.20% 675,032
2011-04-13 2011-04-11 1933.396 412 +41 1.50% 796,559
2011-04-12 2011-04-08 1775.568 371 -6 1.35% 658,736
2011-04-11 2011-04-07 1775.568 377 -192 1.37% 669,389
2011-04-08 2011-04-06 1893.939 569 +344 2.07% 1,077,652
2011-04-07 2011-04-04 2367.424 225 +36 0.82% 532,670
2011-04-06 2011-04-01 2288.510 189 +87 0.69% 432,528
2011-04-04 2011-03-31 3274.937 102 -350 0.37% 334,044
2011-04-01 2011-03-30 3196.023 452 +346 1.64% 1,444,602
2011-03-31 2011-03-29 3551.136 106 -25 0.39% 376,420
2011-03-30 2011-03-28 3748.422 131 +42 0.48% 491,043
2011-03-29 2011-03-25 4695.391 89 -385 0.32% 417,890
2011-03-28 2011-03-24 4853.220 474 +386 1.72% 2,300,426
2011-03-25 2011-03-23 4734.848 88 -453 0.32% 416,667
2011-03-24 2011-03-22 4498.106 541 +339 1.97% 2,433,475
2011-03-23 2011-03-21 1775.568 202 +133 0.73% 358,665
2011-03-22 2011-03-18 1810.383 69 -1,162 0.25% 124,916
2011-03-21 2011-03-17 1671.123 1,231 -691 0.79% 2,057,152
2011-03-18 2011-03-16 1629.345 1,922 +794 1.23% 3,131,601
2011-03-17 2011-03-15 1698.975 1,128 +72 0.72% 1,916,444
2011-03-16 2011-03-14 1726.827 1,056 -553 0.68% 1,823,529
2011-03-15 2011-03-11 1650.234 1,609 +146 1.03% 2,655,226
2011-03-14 2011-03-10 1775.568 1,463 +141 0.94% 2,597,656
2011-03-11 2011-03-09 1810.383 1,322 +4 0.85% 2,393,327
2011-03-10 2011-03-08 1733.790 1,318 -290 0.85% 2,285,135
2011-03-09 2011-03-07 1517.937 1,608 +301 1.03% 2,440,842
2011-03-08 2011-03-04 1559.715 1,307 -36 0.84% 2,038,547
2011-03-07 2011-03-03 1531.863 1,343 -58 0.86% 2,057,292
2011-03-04 2011-03-02 1462.233 1,401 -287 0.90% 2,048,588
2011-03-03 2011-03-01 1239.416 1,688 +174 1.08% 2,092,135
2011-03-02 2011-02-28 1274.231 1,514 +116 0.97% 1,929,186
2011-03-01 2011-02-25 1316.009 1,398 -267 0.90% 1,839,781
2011-02-28 2011-02-24 1504.011 1,665 +135 1.07% 2,504,178
2011-02-24 2011-02-22 1671.123 1,530 +29 0.98% 2,556,818
2011-02-22 2011-02-18 1685.049 1,501 +30 0.96% 2,529,259
2011-02-21 2011-02-17 1664.160 1,471 -218 0.94% 2,447,979
2011-02-17 2011-02-15 1678.086 1,689 +29 1.08% 2,834,287
2011-02-16 2011-02-14 1726.827 1,660 -20 1.06% 2,866,533
2011-02-15 2011-02-11 1692.012 1,680 +58 1.08% 2,842,580
2011-02-11 2011-02-09 1712.901 1,622 +57 1.04% 2,778,326
2011-02-10 2011-02-08 1740.753 1,565 -629 1.00% 2,724,279
2011-02-09 2011-02-07 1810.383 2,194 +464 1.41% 3,971,981
2011-02-08 2011-02-02 1476.159 1,730 +116 1.11% 2,553,754
2011-01-31 2011-01-27 2262.979 1,614 +79 1.03% 3,652,448
2011-01-28 2011-01-26 2297.794 1,535 +75 0.98% 3,527,114
2011-01-27 2011-01-25 2297.794 1,460 +96 0.94% 3,354,779
2011-01-25 2011-01-21 2367.424 1,364 +3 0.87% 3,229,167
2011-01-24 2011-01-20 2332.609 1,361 +29 0.87% 3,174,681
2011-01-21 2011-01-19 2402.239 1,332 +14 0.85% 3,199,783
2011-01-20 2011-01-18 2402.239 1,318 +6 0.85% 3,166,151
2011-01-19 2011-01-17 2367.424 1,312 +46 0.84% 3,106,061
2011-01-18 2011-01-14 2437.054 1,266 +29 0.81% 3,085,311
2011-01-14 2011-01-12 2402.239 1,237 -288 0.79% 2,971,570
2011-01-10 2011-01-06 2437.054 1,525 +124 0.98% 3,716,508
2011-01-06 2011-01-04 2402.239 1,401 -287 0.90% 3,365,537
2011-01-05 2011-01-03 2332.609 1,688 -5 1.08% 3,937,444
2010-12-30 2010-12-28 2158.534 1,693 +102 1.09% 3,654,398
2010-12-29 2010-12-24 2158.534 1,591 +48 1.02% 3,434,227
2010-12-28 2010-12-22 2262.979 1,543 +28 0.99% 3,491,777
2010-12-23 2010-12-21 2193.349 1,515 +39 0.97% 3,322,924
2010-12-22 2010-12-20 2158.534 1,476 +196 0.95% 3,185,996
2010-12-17 2010-12-15 2332.609 1,280 +146 0.82% 2,985,740
2010-12-16 2010-12-14 2437.054 1,134 +83 0.73% 2,763,620
2010-12-15 2010-12-13 2471.869 1,051 +187 0.67% 2,597,935
2010-12-10 2010-12-08 2506.684 864 -7 0.55% 2,165,775
2010-12-09 2010-12-07 2541.500 871 +324 0.56% 2,213,646
2010-12-08 2010-12-06 2541.500 547 +197 0.35% 1,390,200
2010-12-07 2010-12-03 2576.315 350 -1,608 0.22% 901,710
2010-12-06 2010-12-02 2332.609 1,958 +573 1.26% 4,567,249
2010-12-03 2010-12-01 2785.205 1,385 -158 0.89% 3,857,509
2010-12-02 2010-11-30 2750.390 1,543 +43 0.99% 4,243,852
2010-12-01 2010-11-29 2820.020 1,500 -289 0.96% 4,230,030
2010-11-30 2010-11-26 2785.205 1,789 +540 1.15% 4,982,732
2010-11-29 2010-11-25 2889.650 1,249 +141 0.80% 3,609,173
2010-11-26 2010-11-24 3028.910 1,108 +175 0.71% 3,356,033
2010-11-25 2010-11-23 3098.541 933 +599 0.60% 2,890,938
2010-11-24 2010-11-22 3202.986 334 -1,258 0.21% 1,069,797
2010-11-23 2010-11-19 3098.541 1,592 +945 1.02% 4,932,877
2010-11-22 2010-11-18 3168.171 647 -658 0.41% 2,049,806
2010-11-19 2010-11-17 2889.650 1,305 +256 0.84% 3,770,993
2010-11-18 2010-11-16 2959.280 1,049 -715 0.67% 3,104,285
2010-11-17 2010-11-15 2994.095 1,764 -13 1.13% 5,281,584
2010-11-16 2010-11-12 2994.095 1,777 +1,315 1.16% 5,320,507
2010-11-15 2010-11-11 3063.725 462 -1,251 0.30% 1,415,441
2010-11-12 2010-11-10 2750.390 1,713 +155 1.12% 4,711,418
2010-11-11 2010-11-09 2645.945 1,558 +74 1.02% 4,122,382
2010-11-10 2010-11-08 2680.760 1,484 +158 0.97% 3,978,248
2010-11-09 2010-11-05 2715.575 1,326 +436 0.87% 3,600,852
2010-11-08 2010-11-04 2715.575 890 -860 0.58% 2,416,862
2010-11-05 2010-11-03 2611.130 1,750 +768 1.14% 4,569,477
2010-11-04 2010-11-02 2541.500 982 -556 0.64% 2,495,753
2010-11-03 2010-11-01 2471.869 1,538 -284 1.01% 3,801,735
2010-11-02 2010-10-29 2437.054 1,822 +401 1.19% 4,440,313
2010-11-01 2010-10-28 2645.945 1,421 -464 0.93% 3,759,887
2010-10-29 2010-10-27 2645.945 1,885 +411 1.23% 4,987,606
2010-10-28 2010-10-26 2854.835 1,474 +498 0.96% 4,208,027
2010-10-27 2010-10-25 2924.465 976 -359 0.79% 2,854,278
2010-10-26 2010-10-22 2715.575 1,335 +130 1.07% 3,625,292
2010-10-25 2010-10-21 2680.760 1,205 -63 0.97% 3,230,316
2010-10-22 2010-10-20 2680.760 1,268 -6 1.02% 3,399,203
2010-10-21 2010-10-19 2715.575 1,274 +359 1.03% 3,459,642
2010-10-20 2010-10-18 2750.390 915 -210 0.74% 2,516,607
2010-10-19 2010-10-15 2854.835 1,125 -89 0.91% 3,211,690
2010-10-18 2010-10-14 2889.650 1,214 -118 1.00% 3,508,035
2010-10-15 2010-10-13 2889.650 1,332 +22 1.10% 3,849,014
2010-10-14 2010-10-12 3063.725 1,310 +142 1.08% 4,013,480
2010-10-13 2010-10-11 2889.650 1,168 +92 0.96% 3,375,111
2010-10-12 2010-10-08 2471.869 1,076 -555 0.89% 2,659,732
2010-10-11 2010-10-07 2785.205 1,631 -657 1.34% 4,542,669
2010-10-08 2010-10-06 2785.205 2,288 +1,254 1.89% 6,372,549
2010-09-22 2010-09-20 1775.568 1,034 -1,035 0.85% 1,835,938
2010-09-21 2010-09-17 1653.715 2,069 +159 1.71% 3,421,537
2010-09-20 2010-09-16 1618.900 1,910 -546 1.57% 3,092,100
2010-09-17 2010-09-15 1514.455 2,456 -388 2.02% 3,719,502
2010-09-16 2010-09-14 1566.678 2,844 +1,281 2.34% 4,455,632
2010-09-15 2010-09-13 1531.863 1,563 -564 1.29% 2,394,301
2010-09-14 2010-09-10 1148.897 2,127 +4 1.75% 2,443,704
2010-09-10 2010-09-08 1166.305 2,123 -487 1.75% 2,476,065
2010-09-09 2010-09-07 1201.120 2,610 -76 2.15% 3,134,922
2010-09-08 2010-09-06 1235.935 2,686 -62 2.21% 3,319,721
2010-09-07 2010-09-03 1235.935 2,748 +1,009 2.26% 3,396,349
2010-09-06 2010-09-02 1270.750 1,739 +166 1.43% 2,209,834
2010-09-03 2010-09-01 1270.750 1,573 +42 1.30% 1,998,889
2010-09-01 2010-08-30 1288.157 1,531 +48 1.26% 1,972,169
2010-08-31 2010-08-27 1253.342 1,483 +29 1.22% 1,858,707
2010-08-30 2010-08-26 1270.750 1,454 +80 1.20% 1,847,670
2010-08-27 2010-08-25 1322.972 1,374 +416 1.13% 1,817,764
2010-08-26 2010-08-24 1357.787 958 +75 0.79% 1,300,760
2010-08-24 2010-08-20 1392.602 883 -574 0.73% 1,229,668
2010-08-23 2010-08-19 1410.010 1,457 +359 1.20% 2,054,385
2010-08-20 2010-08-18 1427.418 1,098 -448 0.90% 1,567,304
2010-08-19 2010-08-17 1392.602 1,546 +284 1.27% 2,152,963
2010-08-18 2010-08-16 1410.010 1,262 -48 1.04% 1,779,433
2010-08-17 2010-08-13 1375.195 1,310 -478 1.08% 1,801,505
2010-08-16 2010-08-12 1392.602 1,788 +1,079 1.47% 2,489,973
2010-08-13 2010-08-11 1305.565 709 -1,016 0.58% 925,645
2010-08-12 2010-08-10 1479.640 1,725 -410 1.42% 2,552,379
2010-08-11 2010-08-09 1531.863 2,135 +322 1.76% 3,270,527
2010-08-10 2010-08-06 1584.085 1,813 -449 1.49% 2,871,947
2010-08-09 2010-08-05 1566.678 2,262 +297 1.86% 3,543,825
2010-08-06 2010-08-04 1671.123 1,965 +551 1.62% 3,283,757
2010-08-05 2010-08-03 1601.493 1,414 -722 1.40% 2,264,511
2010-08-04 2010-08-02 1549.270 2,136 +572 2.11% 3,309,241
2010-08-03 2010-07-30 1497.048 1,564 +269 1.55% 2,341,383
2010-08-02 2010-07-29 1531.863 1,295 -209 1.28% 1,983,762
2010-07-30 2010-07-28 1444.825 1,504 -1 1.49% 2,173,017
2010-07-29 2010-07-27 1444.825 1,505 +132 1.49% 2,174,462
2010-07-28 2010-07-26 1444.825 1,373 -67 1.36% 1,983,745
2010-07-27 2010-07-23 1462.233 1,440 +338 1.42% 2,105,615
2010-07-26 2010-07-22 1462.233 1,102 +334 1.09% 1,611,380
2010-07-23 2010-07-21 1479.640 768 -135 0.76% 1,136,364
2010-07-22 2010-07-20 1497.048 903 -529 0.89% 1,351,834
2010-07-21 2010-07-19 1427.418 1,432 +575 1.42% 2,044,062
2010-07-20 2010-07-16 1497.048 857 -340 0.85% 1,282,970
2010-07-19 2010-07-15 1497.048 1,197 -78 1.18% 1,791,966
2010-07-16 2010-07-14 1880.013 1,275 +393 1.26% 2,397,017
2010-07-14 2010-07-12 1671.123 882 +3 0.87% 1,473,930
2010-07-13 2010-07-09 1653.715 879 +18 0.87% 1,453,616
2010-07-12 2010-07-08 1705.938 861 -6 0.85% 1,468,813
2010-07-08 2010-07-06 1514.455 867 -13 0.86% 1,313,033
2010-07-07 2010-07-05 1497.048 880 -19 0.87% 1,317,402
2010-07-06 2010-07-02 1618.900 899 +271 0.89% 1,455,391
2010-07-05 2010-06-30 1618.900 628 +3 0.62% 1,016,669
2010-07-02 2010-06-29 1653.715 625 +86 0.62% 1,033,572
2010-06-30 2010-06-28 1653.715 539 +51 0.53% 891,353
2010-06-22 2010-06-18 1810.383 488 +20 0.48% 883,467
2010-06-21 2010-06-17 1845.198 468 +14 0.46% 863,553
2010-06-18 2010-06-15 1949.643 454 +159 0.45% 885,138
2010-06-15 2010-06-11 1880.013 295 +43 0.29% 554,604
2010-06-14 2010-06-10 1880.013 252 +52 0.25% 473,763
2010-06-10 2010-06-08 1949.643 200 +29 0.20% 389,929
2010-06-09 2010-06-07 2054.089 171 -9 0.17% 351,249
2010-06-03 2010-06-01 2367.424 180 -6 0.18% 426,136
2010-05-28 2010-05-26 2402.239 186 -11 0.18% 446,817
2010-05-27 2010-05-25 2367.424 197 +6 0.19% 466,383
2010-05-26 2010-05-24 2506.684 191 -12 0.19% 478,777
2010-05-25 2010-05-20 2506.684 203 +6 0.20% 508,857
2010-05-24 2010-05-19 2715.575 197 +6 0.19% 534,968
2010-05-20 2010-05-18 2889.650 191 +8 0.19% 551,923
2010-05-19 2010-05-17 2680.760 183 +9 0.18% 490,579
2010-05-18 2010-05-14 2785.205 174 -29 0.17% 484,626
2010-05-17 2010-05-13 2785.205 203 +9 0.20% 565,397
2010-05-14 2010-05-12 2820.020 194 -9 0.19% 547,084
2010-05-12 2010-05-10 2820.020 203 -11 0.20% 572,464
2010-05-10 2010-05-06 2820.020 214 +11 0.21% 603,484
2010-05-07 2010-05-05 3098.541 203 -8 0.20% 629,004
2010-05-06 2010-05-04 3168.171 211 -9 0.21% 668,484
2010-05-04 2010-04-30 3585.951 220 +34 0.22% 788,909
2010-05-03 2010-04-29 3516.321 186 -37 0.18% 654,036
2010-04-29 2010-04-27 3481.506 223 +2 0.22% 776,376
2010-04-26 2010-04-22 3620.766 221 +10 0.22% 800,189
2010-04-23 2010-04-21 3725.212 211 -56 0.21% 786,020
2010-04-22 2010-04-20 3760.027 267 +42 0.27% 1,003,927
2010-04-20 2010-04-16 4003.732 225 +49 0.22% 900,840
2010-04-19 2010-04-15 4003.732 176 -63 0.17% 704,657
2010-04-16 2010-04-14 3760.027 239 -55 0.24% 898,646
2010-04-15 2010-04-13 2994.095 294 -5 0.29% 880,264
2010-04-14 2010-04-12 3098.541 299 +94 0.30% 926,464
2010-04-13 2010-04-09 3342.246 205 +36 0.20% 685,160
2010-04-12 2010-04-08 3551.136 169 +25 0.17% 600,142
2010-04-09 2010-04-07 3551.136 144 +52 0.14% 511,364
2010-04-08 2010-04-01 3516.321 92 +29 0.09% 323,502
2010-03-31 2010-03-29 3829.657 63 -2 0.06% 241,268
2010-03-29 2010-03-25 4247.438 65 -11 0.06% 276,083
2010-03-26 2010-03-24 4386.698 76 +6 0.08% 333,389
2010-03-25 2010-03-23 4525.958 70 +13 0.07% 316,817
2010-03-24 2010-03-22 4108.177 57 -3 0.06% 234,166
2010-03-22 2010-03-18 4142.992 60 +3 0.06% 248,580
2010-03-19 2010-03-17 4142.992 57 +5 0.06% 236,151
2010-03-18 2010-03-16 4421.513 52 -6 0.05% 229,919
2010-03-17 2010-03-15 4456.328 58 +12 0.06% 258,467
2010-03-11 2010-03-09 4630.403 46 +3 0.05% 212,999
2010-03-09 2010-03-05 4769.664 43 +3 0.04% 205,096
2010-03-03 2010-03-01 4734.848 40 -3 0.04% 189,394
2010-03-01 2010-02-25 4700.033 43 -1 0.04% 202,101
2010-02-22 2010-02-18 4874.109 44 +2 0.04% 214,461
2010-02-18 2010-02-12 5500.780 42 +3 0.04% 231,033
2010-02-17 2010-02-11 5396.335 39 -7 0.04% 210,457
2010-02-11 2010-02-09 6266.711 46 +3 0.05% 288,269
2010-02-10 2010-02-08 6440.787 43 -48 0.04% 276,954
2010-02-09 2010-02-05 5396.335 91 +58 0.09% 491,066
2010-02-08 2010-02-04 4351.883 33 +9 0.03% 143,612
2010-02-05 2010-02-03 4386.698 24 +3 0.02% 105,281
2010-02-04 2010-02-02 4874.109 21 +3 0.02% 102,356
2010-01-28 2010-01-26 6231.896 18 +6 0.02% 112,174
2010-01-19 2010-01-15 7694.129 12 +3 0.01% 92,330
2010-01-14 2010-01-12 9260.807 9 +3 0.01% 83,347
2010-01-13 2010-01-11 9783.033 6 -14 0.01% 58,698
2010-01-12 2010-01-08 10340.074 20 +3 0.03% 206,801
2010-01-11 2010-01-07 10653.409 17 +3 0.02% 181,108
2010-01-08 2010-01-06 11036.375 14 +8 0.02% 154,509
2010-01-07 2010-01-05 11140.820 6 +6 0.01% 66,845
2010-01-05 2009-12-31 11349.710 0 -2
2010-01-04 2009-12-29 12011.197 2 -1 0.00% 24,022
2009-12-30 2009-12-28 10096.368 3 -1 0.00% 30,289
2009-12-29 2009-12-24 11071.190 4 +1 0.01% 44,285
2009-12-28 2009-12-22 10200.813 3 +3 0.00% 30,602
2009-09-29 2009-09-25 2437.054 0 -47
2009-09-28 2009-09-24 2471.869 47 +47 0.06% 116,178
2009-09-21 2009-09-17 2541.500 0 -14
2009-09-18 2009-09-16 2471.869 14 +14 0.02% 34,606
2009-08-27 2009-08-25 2402.239 0 -7
2009-08-26 2009-08-24 2437.054 7 +7 0.01% 17,059
2009-07-27 2009-07-23 2228.164 0 -9
2009-07-24 2009-07-22 2193.349 9 +9 0.01% 19,740
2009-07-20 2009-07-16 2332.609 0 -5
2009-07-17 2009-07-15 2262.979 5 +5 0.01% 11,315
2009-07-10 2009-07-08 2332.609 0 -4
2009-07-09 2009-07-07 2367.424 4 -19 0.01% 9,470
2009-07-08 2009-07-06 2297.794 23 +23 0.03% 52,849
2009-06-25 2009-06-23 2262.979 0 -24
2009-06-24 2009-06-22 2297.794 24 +24 0.03% 55,147
2009-06-23 2009-06-19 2332.609 0 -9
2009-06-22 2009-06-18 2297.794 9 -8 0.01% 20,680
2009-06-19 2009-06-17 2367.424 17 +17 0.02% 40,246
2009-06-16 2009-06-12 2576.315 0 -6
2009-06-15 2009-06-11 2541.500 6 -4 0.01% 15,249
2009-06-12 2009-06-10 2506.684 10 -7 0.01% 25,067
2009-06-11 2009-06-09 2471.869 17 +17 0.02% 42,022
2009-06-09 2009-06-05 2506.684 0 -14
2009-06-08 2009-06-04 2471.869 14 +14 0.02% 34,606
2009-05-29 2009-05-26 2402.239 0 -6
2009-05-27 2009-05-25 2437.054 6 +6 0.01% 14,622
2009-05-25 2009-05-21 2332.609 0 -9
2009-05-21 2009-05-19 2437.054 9 +9 0.01% 21,933
2009-05-08 2009-05-06 2297.794 0 -11
2009-05-07 2009-05-05 2262.979 11 -15 0.01% 24,893
2009-05-06 2009-05-04 2228.164 26 +26 0.03% 57,932
2009-05-05 2009-04-30 2228.164 0 -9
2009-05-04 2009-04-29 2158.534 9 -12 0.01% 19,427
2009-04-30 2009-04-28 2123.719 21 +15 0.03% 44,598
2009-04-28 2009-04-24 2262.979 6 -11 0.01% 13,578
2009-04-27 2009-04-23 2332.609 17 +17 0.02% 39,654
2009-04-21 2009-04-17 2367.424 0 -18
2009-04-20 2009-04-16 2332.609 18 +18 0.02% 41,987
2009-04-03 2009-04-01 2228.164 0 -9
2009-04-02 2009-03-31 2297.794 9 -19 0.01% 20,680
2009-04-01 2009-03-30 2228.164 28 +28 0.04% 62,389
2009-03-27 2009-03-25 2228.164 0 -3
2009-03-26 2009-03-24 2228.164 3 -14 0.00% 6,684
2009-03-25 2009-03-23 2158.534 17 +17 0.02% 36,695
2009-03-24 2009-03-20 2228.164 0 -14
2009-03-23 2009-03-19 2228.164 14 +14 0.02% 31,194
2009-03-17 2009-03-13 2123.719 0 -23
2009-03-16 2009-03-12 2088.904 23 +23 0.03% 48,045
2009-03-11 2009-03-09 1914.828 0 -14
2009-03-10 2009-03-06 1914.828 14 -3 0.02% 26,808
2009-03-05 2009-03-03 1984.459 17 +17 0.02% 33,736
2009-02-17 2009-02-13 2611.130 0 -17
2009-02-16 2009-02-12 2576.315 17 +17 0.02% 43,797
2009-02-09 2009-02-05 2506.684 0 -11
2009-02-06 2009-02-04 2437.054 11 +11 0.01% 26,808
2009-01-29 2009-01-22 2193.349 0 -6
2009-01-23 2009-01-21 2123.719 6 +6 0.01% 12,742
2009-01-20 2009-01-16 2123.719 0 -18
2009-01-19 2009-01-15 2158.534 18 +18 0.02% 38,854
2009-01-12 2009-01-08 2019.274 0 -17
2009-01-09 2009-01-07 2054.089 17 +17 0.02% 34,920
2008-12-11 2008-12-09 2054.089 0 -14
2008-12-10 2008-12-08 2019.274 14 +14 0.02% 28,270
2008-12-02 2008-11-28 2054.089 0 -14
2008-12-01 2008-11-27 2088.904 14 +14 0.02% 29,245
2008-11-13 2008-11-11 2019.274 0 -14
2008-11-12 2008-11-10 2054.089 14 +14 0.02% 28,757
2008-11-06 2008-11-04 2088.904 0 -14
2008-11-05 2008-11-03 2019.274 14 +14 0.02% 28,270
2008-11-04 2008-10-31 1984.459 0 -23
2008-11-03 2008-10-30 2019.274 23 +23 0.03% 46,443
2008-10-27 2008-10-23 1740.753 0 -6
2008-10-24 2008-10-22 1810.383 6 -20 0.01% 10,862
2008-10-23 2008-10-21 1845.198 26 +26 0.03% 47,975
2008-10-08 2008-10-03 2088.904 0 -11
2008-10-06 2008-10-02 2228.164 11 +11 0.01% 24,510
2008-09-25 2008-09-23 2262.979 0 -20
2008-09-24 2008-09-22 2402.239 20 +20 0.03% 48,045
2008-09-17 2008-09-12 2506.684 0 -22
2008-09-16 2008-09-11 2471.869 22 +22 0.03% 54,381
2008-09-04 2008-09-02 2820.020 0 -11
2008-09-03 2008-09-01 2750.390 11 +11 0.01% 30,254
2008-08-25 2008-08-20 2645.945 0 -11
2008-08-21 2008-08-19 2541.500 11 +11 0.01% 27,956
2008-08-19 2008-08-15 2576.315 0 -11
2008-08-18 2008-08-14 2680.760 11 -23 0.01% 29,488
2008-08-15 2008-08-13 2645.945 34 +28 0.05% 89,962
2008-08-13 2008-08-11 2611.130 6 +6 0.01% 15,667
2008-08-12 2008-08-08 2645.945 0 -14
2008-08-11 2008-08-07 2645.945 14 +14 0.02% 37,043
2008-08-01 2008-07-30 2750.390 0 -17
2008-07-31 2008-07-29 2715.575 17 +17 0.02% 46,165
2008-07-18 2008-07-16 2576.315 0 -11
2008-07-17 2008-07-15 2611.130 11 -12 0.01% 28,722
2008-07-16 2008-07-14 2785.205 23 +23 0.03% 64,060
2008-07-02 2008-06-27 2750.390 0 -5
2008-06-30 2008-06-26 2785.205 5 -15 0.01% 13,926
2008-06-26 2008-06-24 2680.760 20 +20 0.03% 53,615
2008-06-11 2008-06-06 2994.095 0 -17
2008-06-10 2008-06-05 2959.280 17 +17 0.02% 50,308
2008-06-03 2008-05-30 2959.280 0 -14
2008-06-02 2008-05-29 3063.725 14 +14 0.02% 42,892
2008-05-22 2008-05-20 2924.465 0 -14
2008-05-21 2008-05-19 2994.095 14 +14 0.02% 41,917
2008-05-14 2008-05-09 2959.280 0 -37
2008-05-13 2008-05-08 2994.095 37 +26 0.05% 110,782
2008-05-09 2008-05-07 3063.725 11 +11 0.01% 33,701
2008-05-07 2008-05-05 3168.171 0 -6
2008-05-05 2008-04-30 3063.725 6 +6 0.01% 18,382
2008-04-29 2008-04-25 3063.725 0 -17
2008-04-28 2008-04-24 3237.801 17 +17 0.02% 55,043
2008-04-21 2008-04-17 3202.986 0 -6
2008-04-18 2008-04-16 3133.356 6 -5 0.01% 18,800
2008-04-17 2008-04-15 3133.356 11 +11 0.01% 34,467
2008-03-31 2008-03-27 3133.356 0 -15
2008-03-28 2008-03-26 3028.910 15 +14 0.02% 45,434
2008-03-27 2008-03-25 3028.910 1 +1 0.00% 3,029
2008-03-20 2008-03-18 3063.725 0 -3
2008-03-19 2008-03-17 2959.280 3 -3 0.00% 8,878
2008-03-18 2008-03-14 3133.356 6 -5 0.01% 18,800
2008-03-14 2008-03-12 3202.986 11 +5 0.01% 35,233
2008-03-13 2008-03-11 3098.541 6 -17 0.01% 18,591
2008-03-12 2008-03-10 3063.725 23 +23 0.03% 70,466
2008-03-07 2008-03-05 3168.171 0 -3
2008-02-21 2008-02-19 3377.061 3 -8 0.00% 10,131
2008-02-20 2008-02-18 3272.616 11 +8 0.01% 35,999
2008-02-19 2008-02-15 3342.246 3 -23 0.00% 10,027
2008-02-18 2008-02-14 3307.431 26 +23 0.03% 85,993
2008-02-12 2008-02-06 3133.356 3 -14 0.00% 9,400
2008-02-11 2008-02-04 3342.246 17 +14 0.02% 56,818
2008-02-05 2008-02-01 3307.431 3 +3 0.00% 9,922
2008-01-08 2008-01-04 3655.582 0 -9
2008-01-07 2008-01-03 3551.136 9 -16 0.01% 31,960
2008-01-04 2008-01-02 3620.766 25 +22 0.03% 90,519
2008-01-03 2007-12-31 3655.582 3 +3 0.00% 10,967
2007-12-04 2007-11-30 3655.582 0 -23
2007-12-03 2007-11-29 3620.766 23 +23 0.03% 83,278
2007-10-12 2007-10-10 3551.136 0 -9
2007-10-11 2007-10-09 3481.506 9 -17 0.01% 31,334
2007-10-10 2007-10-08 3446.691 26 +26 0.03% 89,614
2007-10-08 2007-10-04 3481.506 0 -15
2007-10-05 2007-10-03 3446.691 15 +15 0.02% 51,700
2007-09-11 2007-09-07 3237.801 0 -11
2007-09-10 2007-09-06 3272.616 11 +11 0.01% 35,999
2007-08-28 2007-08-24 3307.431 0 -4
2007-08-27 2007-08-23 3307.431 4 -10 0.01% 13,230
2007-08-24 2007-08-22 3307.431 14 +14 0.02% 46,304
2007-08-09 2007-08-07 3620.766 0 -14
2007-08-08 2007-08-06 3655.582 14 +14 0.02% 51,178
2007-08-02 2007-07-31 3725.212 0 -7
2007-08-01 2007-07-30 3585.951 7 +7 0.01% 25,102
2007-07-30 2007-07-26 3655.582 0 -1
2007-07-27 2007-07-25 3725.212 1 +1 0.00% 3,725
2007-07-20 2007-07-18 3655.582 0 -20
2007-07-19 2007-07-17 3829.657 20 +17 0.03% 76,593
2007-07-18 2007-07-16 4003.732 3 +3 0.00% 12,011
2007-06-28 2007-06-26 4108.177 0 -14
2007-06-27 2007-06-25 4142.992 14 +14 0.02% 58,002
2007-06-26 2007-06-22 4247.438 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top