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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.110 349,000 +0 0.15% 387,390
2025-10-13 2025-10-09 1.210 349,000 +0 0.15% 422,290
2025-10-10 2025-10-08 1.320 349,000 -20,000 0.15% 460,680
2025-02-06 2025-02-04 0.385 369,000 -6,000 0.16% 142,065
2024-10-23 2024-10-21 0.850 375,000 -21,000 0.16% 318,750
2024-10-22 2024-10-18 0.920 396,000 +21,000 0.17% 364,320
2024-10-07 2024-10-03 0.840 375,000 -500 0.16% 315,000
2024-05-13 2024-05-09 1.200 375,500 +500 0.16% 450,600
2024-04-08 2024-04-03 1.890 375,000 -22,500 0.16% 708,750
2024-03-20 2024-03-18 1.470 397,500 -110,000 0.17% 584,325
2024-02-06 2024-02-02 0.840 507,500 -60,000 0.22% 426,300
2024-02-01 2024-01-30 0.990 567,500 +170,000 0.24% 561,825
2023-12-27 2023-12-21 0.825 397,500 -79,500 0.17% 327,938
2023-08-03 2023-08-01 0.583 477,000 +3,600 0.17% 278,250
2023-08-01 2023-07-28 0.600 473,400 +1,800 0.17% 284,040
2023-07-12 2023-07-10 1.000 471,600 +2,400 0.17% 471,600
2023-07-10 2023-07-06 1.042 469,200 +12,000 0.17% 488,750
2023-07-06 2023-07-04 1.092 457,200 +7,200 0.17% 499,110
2022-03-08 2022-03-04 3.750 450,000 -600 0.16% 1,687,500
2021-12-03 2021-12-01 4.750 450,600 +600 0.16% 2,140,350
2021-09-23 2021-09-20 4.250 450,000 -6,000 0.16% 1,912,500
2021-09-17 2021-09-15 4.167 456,000 +6,000 0.17% 1,900,000
2021-09-10 2021-09-08 5.417 450,000 -7,200 0.16% 2,437,500
2021-08-27 2021-08-25 4.333 457,200 -3,000 0.17% 1,981,200
2021-07-20 2021-07-16 5.083 460,200 -600 0.17% 2,339,350
2021-07-07 2021-07-05 5.167 460,800 -600 0.17% 2,380,800
2021-07-06 2021-07-02 5.583 461,400 +1,200 0.17% 2,576,150
2021-07-02 2021-06-29 5.667 460,200 -600 0.17% 2,607,800
2021-06-28 2021-06-24 5.833 460,800 -1,200 0.17% 2,688,000
2021-06-25 2021-06-23 6.167 462,000 +1,200 0.17% 2,849,000
2021-06-24 2021-06-22 6.417 460,800 -1,800 0.17% 2,956,800
2021-06-23 2021-06-21 6.667 462,600 -1,800 0.17% 3,084,000
2021-06-15 2021-06-10 7.417 464,400 -2,400 0.17% 3,444,300
2021-06-08 2021-06-04 7.250 466,800 +1,200 0.17% 3,384,300
2021-06-04 2021-06-02 7.583 465,600 +10,200 0.17% 3,530,800
2021-06-03 2021-06-01 7.583 455,400 -2,400 0.17% 3,453,450
2021-06-02 2021-05-31 7.417 457,800 -12,600 0.17% 3,395,350
2021-06-01 2021-05-28 7.250 470,400 +7,800 0.17% 3,410,400
2021-05-31 2021-05-27 7.500 462,600 +8,400 0.17% 3,469,500
2021-05-27 2021-05-25 6.917 454,200 -12,000 0.17% 3,141,550
2021-05-25 2021-05-21 8.417 466,200 +4,200 0.17% 3,923,850
2021-05-24 2021-05-20 8.500 462,000 +2,400 0.17% 3,927,000
2021-05-21 2021-05-18 9.000 459,600 +7,800 0.17% 4,136,400
2021-05-20 2021-05-17 9.083 451,800 -10,800 0.16% 4,103,850
2021-05-18 2021-05-14 9.167 462,600 +8,400 0.17% 4,240,500
2021-05-17 2021-05-13 9.250 454,200 -13,800 0.17% 4,201,350
2021-05-14 2021-05-12 9.583 468,000 +7,800 0.17% 4,485,000
2021-05-13 2021-05-11 9.250 460,200 -28,200 0.17% 4,256,850
2021-05-12 2021-05-10 9.250 488,400 +12,600 0.18% 4,517,700
2021-05-11 2021-05-07 9.750 475,800 -16,200 0.17% 4,639,050
2021-05-10 2021-05-06 10.667 492,000 +18,600 0.18% 5,248,000
2021-05-07 2021-05-05 11.833 473,400 -6,000 0.17% 5,601,900
2021-05-06 2021-05-04 11.750 479,400 +8,400 0.17% 5,632,950
2021-05-05 2021-05-03 10.917 471,000 -8,400 0.17% 5,141,750
2021-05-04 2021-04-30 10.333 479,400 +22,800 0.17% 4,953,800
2021-05-03 2021-04-29 10.500 456,600 -18,000 0.17% 4,794,300
2021-04-30 2021-04-28 9.250 474,600 +16,200 0.17% 4,390,050
2021-04-29 2021-04-27 9.083 458,400 -14,400 0.18% 4,163,800
2021-04-28 2021-04-26 9.083 472,800 +13,800 0.18% 4,294,600
2021-04-27 2021-04-23 9.000 459,000 -10,800 0.18% 4,131,000
2021-04-26 2021-04-22 9.083 469,800 +14,400 0.18% 4,267,350
2021-04-23 2021-04-21 9.000 455,400 -12,000 0.17% 4,098,600
2021-04-21 2021-04-19 9.083 467,400 +5,400 0.18% 4,245,550
2021-04-20 2021-04-16 8.917 462,000 -3,600 0.18% 4,119,500
2021-04-19 2021-04-15 8.917 465,600 +2,400 0.18% 4,151,600
2021-04-12 2021-04-08 11.250 463,200 +4,800 0.18% 5,211,000
2021-04-09 2021-04-07 10.917 458,400 +4,800 0.18% 5,004,200
2021-04-08 2021-04-01 10.417 453,600 -12,000 0.17% 4,725,000
2021-03-31 2021-03-29 10.167 465,600 -2,400 0.18% 4,733,600
2021-03-29 2021-03-25 9.417 468,000 +4,800 0.18% 4,407,000
2021-03-17 2021-03-15 9.500 463,200 +1,200 0.18% 4,400,400
2021-03-16 2021-03-12 9.417 462,000 +3,000 0.18% 4,350,500
2021-03-15 2021-03-11 9.167 459,000 +1,200 0.18% 4,207,500
2021-03-12 2021-03-10 9.417 457,800 +2,400 0.18% 4,310,950
2021-03-11 2021-03-09 6.500 455,400 +600 0.17% 2,960,100
2021-03-04 2021-03-02 7.750 454,800 -6,000 0.17% 3,524,700
2021-03-02 2021-02-26 8.333 460,800 +2,400 0.18% 3,840,000
2021-03-01 2021-02-25 8.333 458,400 -6,600 0.18% 3,820,000
2021-02-26 2021-02-24 7.667 465,000 +600 0.18% 3,565,000
2021-02-25 2021-02-23 6.667 464,400 +14,400 0.18% 3,096,000
2019-01-11 2019-01-09 2.417 450,000 -12,000 0.27% 1,087,500
2019-01-10 2019-01-08 2.333 462,000 -17,400 0.28% 1,078,000
2019-01-02 2018-12-27 3.083 479,400 -600 0.29% 1,478,150
2018-12-28 2018-12-24 3.000 480,000 -9,600 0.29% 1,440,000
2018-12-19 2018-12-17 3.167 489,600 -13,200 0.29% 1,550,400
2018-12-18 2018-12-14 3.208 502,800 -10,800 0.30% 1,613,150
2018-12-10 2018-12-06 3.458 513,600 -3,600 0.31% 1,776,200
2018-11-29 2018-11-27 3.375 517,200 -4,800 0.31% 1,745,550
2018-11-21 2018-11-19 3.583 522,000 -1,200 0.31% 1,870,500
2018-11-19 2018-11-15 3.750 523,200 -4,800 0.31% 1,962,000
2018-11-16 2018-11-14 3.833 528,000 -2,400 0.32% 2,024,000
2018-10-26 2018-10-24 3.583 530,400 +20,400 0.32% 1,900,600
2018-10-22 2018-10-18 3.500 510,000 +3,000 0.31% 1,785,000
2018-10-18 2018-10-15 3.708 507,000 +2,400 0.30% 1,880,125
2018-09-18 2018-09-14 5.333 504,600 -3,600 0.30% 2,691,200
2018-07-26 2018-07-24 6.000 508,200 -600 0.30% 3,049,200
2018-07-16 2018-07-12 6.167 508,800 -7,200 0.30% 3,137,600
2018-07-11 2018-07-09 6.167 516,000 -1,200 0.31% 3,182,000
2018-07-10 2018-07-06 6.083 517,200 -4,800 0.31% 3,146,300
2018-07-09 2018-07-05 6.000 522,000 -6,000 0.31% 3,132,000
2018-07-06 2018-07-04 6.167 528,000 +4,800 0.32% 3,256,000
2018-07-04 2018-06-29 6.750 523,200 +1,200 0.31% 3,531,600
2018-07-03 2018-06-28 6.333 522,000 -2,400 0.31% 3,306,000
2018-06-29 2018-06-27 6.167 524,400 -2,400 0.31% 3,233,800
2018-06-25 2018-06-21 6.000 526,800 -7,200 0.32% 3,160,800
2018-06-15 2018-06-13 6.083 534,000 +600 0.32% 3,248,500
2018-06-12 2018-06-08 6.417 533,400 -6,000 0.32% 3,422,650
2018-05-25 2018-05-23 7.167 539,400 -6,000 0.32% 3,865,700
2018-05-04 2018-05-02 8.750 545,400 -6,600 0.33% 4,772,250
2018-05-03 2018-04-30 8.667 552,000 +6,600 0.33% 4,784,000
2018-03-16 2018-03-14 6.083 545,400 -27,600 0.33% 3,317,850
2018-03-13 2018-03-09 6.000 573,000 -1,200 0.34% 3,438,000
2018-03-12 2018-03-08 6.083 574,200 -12,000 0.34% 3,493,050
2018-03-08 2018-03-06 6.083 586,200 -9,600 0.35% 3,566,050
2018-03-07 2018-03-05 6.083 595,800 +2,400 0.36% 3,624,450
2018-03-06 2018-03-02 6.000 593,400 +8,400 0.36% 3,560,400
2018-03-02 2018-02-28 6.250 585,000 -19,200 0.35% 3,656,250
2018-02-23 2018-02-21 6.417 604,200 -135,000 0.36% 3,876,950
2018-02-20 2018-02-13 6.750 739,200 -9,000 0.44% 4,989,600
2018-02-13 2018-02-09 6.500 748,200 +7,800 0.45% 4,863,300
2018-02-12 2018-02-08 6.500 740,400 -17,400 0.44% 4,812,600
2018-02-09 2018-02-07 6.667 757,800 +129,000 0.45% 5,052,000
2018-02-08 2018-02-06 6.583 628,800 -39,600 0.38% 4,139,600
2018-02-07 2018-02-05 6.917 668,400 -4,200 0.40% 4,623,100
2018-02-02 2018-01-31 7.333 672,600 -10,800 0.40% 4,932,400
2018-01-31 2018-01-29 7.583 683,400 -6,000 0.41% 5,182,450
2018-01-30 2018-01-26 7.667 689,400 -3,600 0.41% 5,285,400
2018-01-26 2018-01-24 7.750 693,000 -9,600 0.42% 5,370,750
2018-01-25 2018-01-23 7.667 702,600 -13,200 0.42% 5,386,600
2018-01-23 2018-01-19 7.750 715,800 -6,000 0.43% 5,547,450
2018-01-22 2018-01-18 7.750 721,800 -3,600 0.43% 5,593,950
2018-01-17 2018-01-15 7.833 725,400 -1,200 0.43% 5,682,300
2018-01-15 2018-01-11 7.500 726,600 -1,200 0.44% 5,449,500
2018-01-12 2018-01-10 7.750 727,800 +3,600 0.44% 5,640,450
2018-01-10 2018-01-08 7.750 724,200 +2,400 0.43% 5,612,550
2018-01-05 2018-01-03 8.167 721,800 -2,400 0.43% 5,894,700
2018-01-04 2018-01-02 8.250 724,200 -1,200 0.43% 5,974,650
2018-01-03 2017-12-29 8.167 725,400 +2,400 0.43% 5,924,100
2018-01-02 2017-12-28 8.750 723,000 +3,600 0.43% 6,326,250
2017-12-29 2017-12-27 9.000 719,400 -2,400 0.43% 6,474,600
2017-12-28 2017-12-22 9.000 721,800 -3,600 0.43% 6,496,200
2017-12-27 2017-12-21 9.000 725,400 -1,800 0.43% 6,528,600
2017-12-22 2017-12-20 9.167 727,200 +7,800 0.44% 6,666,000
2017-12-21 2017-12-19 9.167 719,400 +6,000 0.43% 6,594,500
2017-12-20 2017-12-18 9.000 713,400 +8,400 0.43% 6,420,600
2017-12-18 2017-12-14 9.083 705,000 -2,400 0.42% 6,403,750
2017-12-15 2017-12-13 9.167 707,400 -8,400 0.42% 6,484,500
2017-12-14 2017-12-12 9.083 715,800 +6,000 0.43% 6,501,850
2017-12-13 2017-12-11 9.000 709,800 +2,400 0.43% 6,388,200
2017-12-12 2017-12-08 9.083 707,400 -6,600 0.42% 6,425,550
2017-12-08 2017-12-06 9.167 714,000 +4,800 0.43% 6,545,000
2017-12-06 2017-12-04 9.500 709,200 +2,400 0.42% 6,737,400
2017-12-05 2017-12-01 9.583 706,800 -7,800 0.42% 6,773,500
2017-12-04 2017-11-30 9.667 714,600 +6,000 0.43% 6,907,800
2017-12-01 2017-11-29 9.667 708,600 +3,600 0.42% 6,849,800
2017-11-23 2017-11-21 10.083 705,000 -6,000 0.42% 7,108,750
2017-11-22 2017-11-20 10.083 711,000 +6,000 0.43% 7,169,250
2017-11-21 2017-11-17 10.417 705,000 -1,800 0.42% 7,343,750
2017-11-20 2017-11-16 10.333 706,800 -4,800 0.42% 7,303,600
2017-11-17 2017-11-15 10.583 711,600 -600 0.43% 7,531,100
2017-11-16 2017-11-14 11.000 712,200 -1,800 0.43% 7,834,200
2017-11-15 2017-11-13 11.167 714,000 +9,000 0.43% 7,973,000
2017-11-14 2017-11-10 11.250 705,000 -2,400 0.42% 7,931,250
2017-11-13 2017-11-09 11.500 707,400 -4,800 0.42% 8,135,100
2017-11-10 2017-11-08 10.833 712,200 +7,200 0.43% 7,715,500
2017-11-09 2017-11-07 10.833 705,000 -1,800 0.42% 7,637,500
2017-11-08 2017-11-06 10.833 706,800 +1,200 0.42% 7,657,000
2017-11-07 2017-11-03 10.750 705,600 +2,400 0.42% 7,585,200
2017-11-03 2017-11-01 10.833 703,200 -600 0.42% 7,618,000
2017-11-02 2017-10-31 11.083 703,800 -4,800 0.42% 7,800,450
2017-11-01 2017-10-30 11.167 708,600 +6,000 0.42% 7,912,700
2017-10-31 2017-10-27 11.333 702,600 -3,000 0.42% 7,962,800
2017-10-30 2017-10-26 11.500 705,600 +1,200 0.42% 8,114,400
2017-10-27 2017-10-25 11.417 704,400 -7,800 0.42% 8,041,900
2017-10-26 2017-10-24 11.417 712,200 +9,600 0.43% 8,130,950
2017-10-25 2017-10-23 11.500 702,600 -1,200 0.42% 8,079,900
2017-10-24 2017-10-20 11.417 703,800 -1,800 0.42% 8,035,050
2017-10-23 2017-10-19 11.250 705,600 -5,400 0.42% 7,938,000
2017-10-20 2017-10-18 11.583 711,000 -1,200 0.43% 8,235,750
2017-10-19 2017-10-17 11.833 712,200 +9,600 0.43% 8,427,700
2017-10-18 2017-10-16 11.917 702,600 -2,400 0.42% 8,372,650
2017-10-17 2017-10-13 11.667 705,000 +2,400 0.42% 8,225,000
2017-10-16 2017-10-12 11.750 702,600 -3,600 0.42% 8,255,550
2017-10-13 2017-10-11 12.083 706,200 +3,600 0.42% 8,533,250
2017-10-12 2017-10-10 12.250 702,600 -3,000 0.42% 8,606,850
2017-10-10 2017-10-06 12.333 705,600 -1,800 0.42% 8,702,400
2017-10-09 2017-10-04 12.333 707,400 -600 0.42% 8,724,600
2017-10-06 2017-10-03 12.250 708,000 -5,400 0.42% 8,673,000
2017-10-04 2017-09-29 12.000 713,400 +10,800 0.43% 8,560,800
2017-10-03 2017-09-28 12.000 702,600 -3,000 0.42% 8,431,200
2017-09-29 2017-09-27 12.250 705,600 -7,200 0.42% 8,643,600
2017-09-28 2017-09-26 11.917 712,800 +600 0.43% 8,494,200
2017-09-27 2017-09-25 12.083 712,200 -9,000 0.43% 8,605,750
2017-09-26 2017-09-22 12.167 721,200 +9,000 0.43% 8,774,600
2017-09-25 2017-09-21 11.667 712,200 -1,200 0.43% 8,309,000
2017-09-22 2017-09-20 10.583 713,400 -9,600 0.43% 7,550,150
2017-09-21 2017-09-19 10.583 723,000 -6,600 0.43% 7,651,750
2017-09-20 2017-09-18 10.333 729,600 +6,600 0.44% 7,539,200
2017-09-19 2017-09-15 9.833 723,000 -7,800 0.43% 7,109,500
2017-09-18 2017-09-14 10.083 730,800 +9,000 0.44% 7,368,900
2017-09-15 2017-09-13 9.917 721,800 -2,400 0.43% 7,157,850
2017-09-14 2017-09-12 10.167 724,200 -6,000 0.43% 7,362,700
2017-09-13 2017-09-11 10.083 730,200 +8,400 0.44% 7,362,850
2017-09-12 2017-09-08 10.167 721,800 -7,800 0.43% 7,338,300
2017-09-11 2017-09-07 10.167 729,600 -8,400 0.44% 7,417,600
2017-09-08 2017-09-06 10.167 738,000 +6,600 0.44% 7,503,000
2017-09-07 2017-09-05 10.333 731,400 +3,600 0.44% 7,557,800
2017-09-05 2017-09-01 9.917 727,800 -3,600 0.44% 7,217,350
2017-09-04 2017-08-31 10.000 731,400 -4,800 0.44% 7,314,000
2017-09-01 2017-08-30 10.167 736,200 -600 0.44% 7,484,700
2017-08-31 2017-08-29 9.750 736,800 +9,000 0.44% 7,183,800
2017-08-30 2017-08-28 9.750 727,800 -7,200 0.44% 7,096,050
2017-08-29 2017-08-25 9.583 735,000 -7,200 0.44% 7,043,750
2017-08-28 2017-08-24 10.083 742,200 +11,400 0.44% 7,483,850
2017-08-25 2017-08-22 10.417 730,800 -12,600 0.44% 7,612,500
2017-08-24 2017-08-21 10.083 743,400 +9,600 0.45% 7,495,950
2017-08-22 2017-08-18 9.917 733,800 -9,600 0.44% 7,276,850
2017-08-21 2017-08-17 10.250 743,400 +4,800 0.45% 7,619,850
2017-08-18 2017-08-16 10.250 738,600 -7,200 0.44% 7,570,650
2017-08-17 2017-08-15 10.000 745,800 +7,200 0.45% 7,458,000
2017-08-15 2017-08-11 9.750 738,600 -7,800 0.44% 7,201,350
2017-08-14 2017-08-10 9.750 746,400 +10,200 0.45% 7,277,400
2017-08-11 2017-08-09 10.000 736,200 -7,200 0.44% 7,362,000
2017-08-09 2017-08-07 10.250 743,400 -6,000 0.45% 7,619,850
2017-08-08 2017-08-04 10.167 749,400 +6,000 0.45% 7,618,900
2017-08-03 2017-08-01 10.000 743,400 -10,800 0.45% 7,434,000
2017-08-02 2017-07-31 9.667 754,200 -1,200 0.45% 7,290,600
2017-08-01 2017-07-28 9.667 755,400 +6,000 0.45% 7,302,200
2017-07-31 2017-07-27 9.667 749,400 -1,800 0.45% 7,244,200
2017-07-27 2017-07-25 9.667 751,200 +1,800 0.45% 7,261,600
2017-07-21 2017-07-19 9.750 749,400 -7,800 0.45% 7,306,650
2017-07-20 2017-07-18 9.750 757,200 +3,600 0.45% 7,382,700
2017-07-19 2017-07-17 9.833 753,600 +4,200 0.45% 7,410,400
2017-07-18 2017-07-14 10.000 749,400 -1,200 0.45% 7,494,000
2017-07-17 2017-07-13 10.083 750,600 -3,600 0.45% 7,568,550
2017-07-10 2017-07-06 9.500 754,200 -7,200 0.45% 7,164,900
2017-07-07 2017-07-05 9.500 761,400 +7,200 0.46% 7,233,300
2017-07-05 2017-07-03 9.500 754,200 +7,200 0.45% 7,164,900
2017-07-04 2017-06-30 9.667 747,000 -3,000 0.45% 7,221,000
2017-06-30 2017-06-28 9.583 750,000 -1,800 0.45% 7,187,500
2017-06-29 2017-06-27 9.750 751,800 -2,400 0.45% 7,330,050
2017-06-28 2017-06-26 9.833 754,200 +7,200 0.45% 7,416,300
2017-06-27 2017-06-23 9.667 747,000 -7,200 0.45% 7,221,000
2017-06-26 2017-06-22 9.583 754,200 +7,200 0.45% 7,227,750
2017-06-15 2017-06-13 10.083 747,000 -4,800 0.45% 7,532,250
2017-06-14 2017-06-12 10.167 751,800 +4,800 0.45% 7,643,300
2017-06-12 2017-06-08 10.333 747,000 -6,600 0.45% 7,719,000
2017-06-09 2017-06-07 10.333 753,600 +6,600 0.45% 7,787,200
2017-05-24 2017-05-22 10.667 747,000 -3,600 0.45% 7,968,000
2017-05-17 2017-05-15 11.083 750,600 -12,000 0.45% 8,319,150
2017-05-12 2017-05-10 10.333 762,600 +12,000 0.46% 7,880,200
2017-05-09 2017-05-05 10.250 750,600 +3,600 0.45% 7,693,650
2017-04-12 2017-04-10 10.250 747,000 -6,000 0.45% 7,656,750
2017-04-06 2017-04-03 10.417 753,000 -3,600 0.45% 7,843,750
2017-03-27 2017-03-23 10.500 756,600 +6,000 0.45% 7,944,300
2017-03-07 2017-03-03 10.417 750,600 -3,000 0.45% 7,818,750
2017-01-05 2017-01-03 9.000 753,600 -9,000 0.45% 6,782,400
2017-01-03 2016-12-29 8.917 762,600 -6,600 0.46% 6,799,850
2016-12-23 2016-12-21 8.917 769,200 -12,000 0.46% 6,858,700
2016-12-20 2016-12-16 8.833 781,200 -54,000 0.47% 6,900,600
2016-12-19 2016-12-15 8.917 835,200 -31,200 0.50% 7,447,200
2016-12-15 2016-12-13 9.083 866,400 -1,800 0.52% 7,869,800
2016-12-12 2016-12-08 9.167 868,200 +6,000 0.52% 7,958,500
2016-12-09 2016-12-07 9.167 862,200 -1,200 0.52% 7,903,500
2016-12-07 2016-12-05 8.833 863,400 +4,800 0.52% 7,626,700
2016-11-25 2016-11-23 8.750 858,600 -4,200 0.51% 7,512,750
2016-11-22 2016-11-18 8.917 862,800 +1,200 0.52% 7,693,300
2016-11-21 2016-11-17 8.750 861,600 +12,000 0.52% 7,539,000
2016-11-15 2016-11-11 9.000 849,600 -1,800 0.51% 7,646,400
2016-11-11 2016-11-09 8.833 851,400 +4,200 0.51% 7,520,700
2016-11-04 2016-11-02 9.167 847,200 -4,200 0.51% 7,766,000
2016-10-20 2016-10-18 8.917 851,400 +4,200 0.51% 7,591,650
2016-10-19 2016-10-17 8.917 847,200 +3,600 0.51% 7,554,200
2016-10-14 2016-10-12 8.750 843,600 -13,800 0.51% 7,381,500
2016-10-13 2016-10-11 8.917 857,400 -1,200 0.51% 7,645,150
2016-10-07 2016-10-05 9.417 858,600 -5,400 0.51% 8,085,150
2016-10-06 2016-10-04 9.333 864,000 -4,800 0.52% 8,064,000
2016-10-03 2016-09-29 9.000 868,800 +6,600 0.52% 7,819,200
2016-09-29 2016-09-27 9.000 862,200 +2,400 0.52% 7,759,800
2016-09-19 2016-09-14 8.250 859,800 -600 0.51% 7,093,350
2016-09-13 2016-09-09 8.333 860,400 +5,400 0.52% 7,170,000
2016-09-07 2016-09-05 8.167 855,000 +13,200 0.51% 6,982,500
2016-09-02 2016-08-31 8.167 841,800 +9,000 0.50% 6,874,700
2016-08-31 2016-08-29 8.417 832,800 +3,000 0.50% 7,009,400
2016-08-30 2016-08-26 8.250 829,800 +600 0.50% 6,845,850
2016-08-24 2016-08-22 8.000 829,200 -600 0.50% 6,633,600
2016-08-23 2016-08-19 7.833 829,800 -46,200 0.50% 6,500,100
2016-08-22 2016-08-18 8.083 876,000 +600 0.52% 7,081,000
2016-08-16 2016-08-12 7.250 875,400 +9,600 0.52% 6,346,650
2016-08-12 2016-08-10 6.833 865,800 -4,800 0.52% 5,916,300
2016-08-09 2016-08-05 7.250 870,600 -1,200 0.52% 6,311,850
2016-08-08 2016-08-04 7.500 871,800 +41,400 0.52% 6,538,500
2016-07-29 2016-07-27 10.917 830,400 +1,200 0.50% 9,065,200
2016-07-28 2016-07-26 11.333 829,200 -7,200 0.50% 9,397,600
2016-07-26 2016-07-22 11.833 836,400 +4,800 0.50% 9,897,400
2016-07-22 2016-07-20 11.500 831,600 +3,600 0.50% 9,563,400
2016-07-15 2016-07-13 11.917 828,000 -2,400 0.50% 9,867,000
2016-07-14 2016-07-12 12.167 830,400 -600 0.50% 10,103,200
2016-07-12 2016-07-08 12.000 831,000 +3,000 0.50% 9,972,000
2016-07-07 2016-07-05 12.333 828,000 -7,800 0.50% 10,212,000
2016-07-06 2016-07-04 12.417 835,800 +3,000 0.50% 10,377,850
2016-07-04 2016-06-29 11.500 832,800 -4,800 0.50% 9,577,200
2016-06-30 2016-06-28 11.417 837,600 +1,200 0.50% 9,562,600
2016-06-29 2016-06-27 11.667 836,400 +4,800 0.50% 9,758,000
2016-06-27 2016-06-23 11.583 831,600 -9,600 0.50% 9,632,700
2016-06-24 2016-06-22 12.250 841,200 -11,400 0.50% 10,304,700
2016-06-23 2016-06-21 12.083 852,600 +11,400 0.51% 10,302,250
2016-06-22 2016-06-20 11.833 841,200 +4,200 0.50% 9,954,200
2016-06-21 2016-06-17 11.750 837,000 -6,600 0.50% 9,834,750
2016-06-20 2016-06-16 11.583 843,600 +1,200 0.51% 9,771,700
2016-06-16 2016-06-14 11.583 842,400 +9,000 0.50% 9,757,800
2016-06-15 2016-06-13 11.250 833,400 -13,200 0.50% 9,375,750
2016-06-14 2016-06-10 11.833 846,600 +7,200 0.51% 10,018,100
2016-06-13 2016-06-08 11.917 839,400 +1,800 0.50% 10,002,850
2016-06-10 2016-06-07 11.917 837,600 -1,800 0.50% 9,981,400
2016-06-08 2016-06-06 12.000 839,400 -3,600 0.50% 10,072,800
2016-06-07 2016-06-03 12.000 843,000 +15,000 0.50% 10,116,000
2016-06-06 2016-06-02 12.167 828,000 -9,600 0.50% 10,074,000
2016-06-03 2016-06-01 12.250 837,600 +11,400 0.50% 10,260,600
2016-05-31 2016-05-27 11.667 826,200 -16,200 0.49% 9,639,000
2016-05-27 2016-05-25 11.750 842,400 +10,800 0.50% 9,898,200
2016-05-26 2016-05-24 11.500 831,600 -4,200 0.50% 9,563,400
2016-05-25 2016-05-23 11.500 835,800 +9,600 0.50% 9,611,700
2016-05-24 2016-05-20 11.333 826,200 -1,800 0.49% 9,363,600
2016-05-23 2016-05-19 11.500 828,000 -6,000 0.50% 9,522,000
2016-05-20 2016-05-18 10.917 834,000 +6,000 0.50% 9,104,500
2016-05-19 2016-05-17 11.083 828,000 -9,000 0.50% 9,177,000
2016-05-18 2016-05-16 11.167 837,000 +10,800 0.50% 9,346,500
2016-05-13 2016-05-11 10.333 826,200 -3,000 0.49% 8,537,400
2016-05-11 2016-05-09 11.000 829,200 -7,800 0.50% 9,121,200
2016-05-10 2016-05-06 11.250 837,000 +7,800 0.50% 9,416,250
2016-05-06 2016-05-04 11.417 829,200 -2,400 0.50% 9,466,700
2016-05-04 2016-04-29 11.333 831,600 -6,600 0.50% 9,424,800
2016-05-03 2016-04-28 11.250 838,200 -5,400 0.50% 9,429,750
2016-04-29 2016-04-27 11.167 843,600 +15,000 0.51% 9,420,200
2016-04-28 2016-04-26 11.250 828,600 -10,800 0.50% 9,321,750
2016-04-27 2016-04-25 11.250 839,400 +13,200 0.50% 9,443,250
2016-04-26 2016-04-22 11.250 826,200 -10,800 0.49% 9,294,750
2016-04-25 2016-04-21 11.167 837,000 +3,600 0.50% 9,346,500
2016-04-21 2016-04-19 11.417 833,400 +7,200 0.50% 9,514,650
2016-04-19 2016-04-15 10.833 826,200 -13,200 0.49% 8,950,500
2016-04-18 2016-04-14 10.750 839,400 +4,200 0.50% 9,023,550
2016-04-15 2016-04-13 10.917 835,200 +9,000 0.50% 9,117,600
2016-04-14 2016-04-12 10.000 826,200 -21,600 0.49% 8,262,000
2016-04-13 2016-04-11 9.667 847,800 -56,400 0.51% 8,195,400
2016-04-12 2016-04-08 9.000 904,200 -12,000 0.54% 8,137,800
2016-04-08 2016-04-06 8.917 916,200 -30,000 0.55% 8,169,450
2016-04-07 2016-04-05 8.833 946,200 -15,600 0.57% 8,358,100
2016-04-06 2016-04-01 8.917 961,800 +16,800 0.58% 8,576,050
2016-04-05 2016-03-31 8.917 945,000 -9,000 0.57% 8,426,250
2016-04-01 2016-03-30 8.750 954,000 -8,400 0.57% 8,347,500
2016-03-29 2016-03-23 8.750 962,400 +25,800 0.58% 8,421,000
2016-03-24 2016-03-22 8.583 936,600 -13,200 0.56% 8,039,150
2016-03-23 2016-03-21 9.167 949,800 +15,600 0.57% 8,706,500
2016-03-22 2016-03-18 8.833 934,200 -38,400 0.56% 8,252,100
2016-03-18 2016-03-16 8.583 972,600 -10,800 0.58% 8,348,150
2016-03-17 2016-03-15 8.667 983,400 +13,200 0.59% 8,522,800
2016-03-16 2016-03-14 8.583 970,200 -18,000 0.58% 8,327,550
2016-03-15 2016-03-11 8.333 988,200 +36,000 0.59% 8,235,000
2016-03-14 2016-03-10 8.083 952,200 +3,600 0.57% 7,696,950
2016-03-07 2016-03-03 8.417 948,600 +15,600 0.57% 7,984,050
2016-03-04 2016-03-02 8.667 933,000 -22,800 0.56% 8,086,000
2016-03-02 2016-02-29 8.750 955,800 +20,400 0.57% 8,363,250
2016-03-01 2016-02-26 9.083 935,400 +43,200 0.56% 8,496,550
2016-02-29 2016-02-25 8.833 892,200 +7,200 0.53% 7,881,100
2016-02-26 2016-02-24 9.250 885,000 -12,000 0.53% 8,186,250
2016-02-25 2016-02-23 9.750 897,000 +36,000 0.54% 8,745,750
2016-02-23 2016-02-19 8.750 861,000 +24,000 0.52% 7,533,750
2016-02-22 2016-02-18 9.083 837,000 -7,200 0.50% 7,602,750
2016-02-19 2016-02-17 8.667 844,200 +7,200 0.51% 7,316,400
2016-02-17 2016-02-15 7.917 837,000 -27,600 0.50% 6,626,250
2015-12-28 2015-12-22 6.833 864,600 -6,000 0.52% 5,908,100
2015-12-10 2015-12-08 7.667 870,600 -8,400 0.52% 6,674,600
2015-12-07 2015-12-03 7.750 879,000 -6,000 0.53% 6,812,250
2015-12-04 2015-12-02 7.917 885,000 -176,400 0.53% 7,006,250
2015-12-03 2015-12-01 8.000 1,061,400 -111,000 0.64% 8,491,200
2015-12-02 2015-11-30 7.667 1,172,400 -151,800 0.70% 8,988,400
2015-12-01 2015-11-27 8.083 1,324,200 -38,400 0.79% 10,703,950
2015-11-30 2015-11-26 8.500 1,362,600 -18,000 0.82% 11,582,100
2015-11-27 2015-11-25 8.750 1,380,600 -60,000 0.83% 12,080,250
2015-11-26 2015-11-24 8.833 1,440,600 -49,800 0.86% 12,725,300
2015-11-25 2015-11-23 8.500 1,490,400 -12,000 0.89% 12,668,400
2015-11-24 2015-11-20 9.083 1,502,400 +2,400 0.90% 13,646,800
2015-11-23 2015-11-19 8.750 1,500,000 -30,000 0.90% 13,125,000
2015-11-20 2015-11-18 7.833 1,530,000 -38,400 0.92% 11,985,000
2015-11-19 2015-11-17 8.083 1,568,400 +21,600 0.94% 12,677,900
2015-11-17 2015-11-13 8.583 1,546,800 -48,000 0.93% 13,276,700
2015-11-16 2015-11-12 9.417 1,594,800 +36,600 0.96% 15,017,700
2015-11-06 2015-11-04 7.583 1,558,200 -7,200 0.93% 11,816,350
2015-11-05 2015-11-03 7.000 1,565,400 +2,400 0.94% 10,957,800
2015-11-02 2015-10-29 6.833 1,563,000 -8,400 0.94% 10,680,500
2015-10-29 2015-10-27 6.750 1,571,400 +6,600 0.94% 10,606,950
2015-10-28 2015-10-26 6.667 1,564,800 +25,800 0.94% 10,432,000
2015-10-27 2015-10-23 6.833 1,539,000 +22,800 0.92% 10,516,500
2015-10-26 2015-10-22 7.333 1,516,200 -8,400 0.91% 11,118,800
2015-10-22 2015-10-19 7.000 1,524,600 -16,200 0.91% 10,672,200
2015-10-15 2015-10-13 7.000 1,540,800 +24,600 0.92% 10,785,600
2015-10-13 2015-10-09 7.000 1,516,200 +19,200 0.91% 10,613,400
2015-10-12 2015-10-08 7.000 1,497,000 +3,000 0.90% 10,479,000
2015-10-09 2015-10-07 7.250 1,494,000 -4,800 0.89% 10,831,500
2015-09-29 2015-09-24 6.417 1,498,800 -1,200 0.90% 9,617,300
2015-09-25 2015-09-23 6.667 1,500,000 +6,000 0.90% 10,000,000
2015-09-24 2015-09-22 6.667 1,494,000 +3,600 0.89% 9,960,000
2015-09-23 2015-09-21 7.750 1,490,400 +6,000 0.89% 11,550,600
2015-09-22 2015-09-18 8.333 1,484,400 -600 0.89% 12,370,000
2015-09-21 2015-09-17 8.250 1,485,000 +2,400 0.89% 12,251,250
2015-09-18 2015-09-16 8.583 1,482,600 -10,800 0.89% 12,725,650
2015-09-17 2015-09-15 8.417 1,493,400 -1,200 0.89% 12,569,450
2015-09-15 2015-09-11 8.667 1,494,600 -2,400 0.90% 12,953,200
2015-09-14 2015-09-10 9.250 1,497,000 +4,800 0.90% 13,847,250
2015-09-11 2015-09-09 9.917 1,492,200 +6,000 0.89% 14,797,650
2015-09-10 2015-09-08 9.167 1,486,200 +1,200 0.89% 13,623,500
2015-09-08 2015-09-04 8.667 1,485,000 -10,800 0.89% 12,870,000
2015-09-02 2015-08-31 9.000 1,495,800 +13,200 0.90% 13,462,200
2015-08-28 2015-08-26 6.667 1,482,600 -9,600 0.89% 9,884,000
2015-08-27 2015-08-25 6.167 1,492,200 +3,600 0.89% 9,201,900
2015-08-26 2015-08-24 8.333 1,488,600 -6,000 0.89% 12,405,000
2015-08-25 2015-08-21 12.000 1,494,600 -13,200 0.90% 17,935,200
2015-08-24 2015-08-20 15.750 1,507,800 -1,800 0.90% 23,747,850
2015-08-21 2015-08-19 18.250 1,509,600 -15,600 0.90% 27,550,200
2015-08-20 2015-08-18 18.833 1,525,200 +6,000 0.91% 28,724,600
2015-08-19 2015-08-17 20.833 1,519,200 +8,400 0.91% 31,650,000
2015-08-18 2015-08-14 21.250 1,510,800 -12,600 0.90% 32,104,500
2015-08-17 2015-08-13 21.750 1,523,400 +4,800 0.91% 33,133,950
2015-08-14 2015-08-12 20.833 1,518,600 -5,400 0.91% 31,637,500
2015-08-13 2015-08-11 20.833 1,524,000 +7,200 0.91% 31,750,000
2015-08-12 2015-08-10 22.083 1,516,800 -2,400 0.91% 33,496,000
2015-08-11 2015-08-07 19.917 1,519,200 +13,200 0.91% 30,257,400
2015-08-10 2015-08-06 19.167 1,506,000 -2,400 0.90% 28,865,000
2015-08-07 2015-08-05 19.000 1,508,400 +8,400 0.90% 28,659,600
2015-08-06 2015-08-04 18.500 1,500,000 -1,200 0.90% 27,750,000
2015-08-05 2015-08-03 18.667 1,501,200 -9,600 0.90% 28,022,400
2015-08-04 2015-07-31 18.583 1,510,800 +8,400 0.90% 28,075,700
2015-08-03 2015-07-30 18.917 1,502,400 -14,400 0.90% 28,420,400
2015-07-31 2015-07-29 18.917 1,516,800 +1,200 0.91% 28,692,800
2015-07-30 2015-07-28 18.750 1,515,600 -3,600 0.91% 28,417,500
2015-07-29 2015-07-27 18.750 1,519,200 +7,200 0.91% 28,485,000
2015-07-28 2015-07-24 19.083 1,512,000 +1,200 0.91% 28,854,000
2015-07-27 2015-07-23 19.000 1,510,800 +24,000 0.90% 28,705,200
2015-07-24 2015-07-22 19.292 1,486,800 +3,600 0.89% 28,682,850
2015-07-23 2015-07-21 19.333 1,483,200 +21,600 0.89% 28,675,200
2015-07-22 2015-07-20 20.083 1,461,600 -21,600 0.88% 29,353,800
2015-07-21 2015-07-17 20.250 1,483,200 +2,400 0.89% 30,034,800
2015-07-20 2015-07-16 18.333 1,480,800 +2,400 0.89% 27,148,000
2015-07-17 2015-07-15 18.667 1,478,400 +10,800 0.89% 27,596,800
2015-07-16 2015-07-14 18.708 1,467,600 +3,600 0.88% 27,456,350
2015-07-15 2015-07-13 18.333 1,464,000 -14,400 0.88% 26,840,000
2015-07-14 2015-07-10 17.500 1,478,400 +3,600 0.89% 25,872,000
2015-07-13 2015-07-09 15.000 1,474,800 +8,400 0.88% 22,122,000
2015-07-10 2015-07-08 12.333 1,466,400 +1,200 0.88% 18,085,600
2015-07-09 2015-07-07 17.333 1,465,200 +16,800 0.88% 25,396,800
2015-07-08 2015-07-06 18.125 1,448,400 -22,800 0.87% 26,252,250
2015-07-07 2015-07-03 20.417 1,471,200 +3,600 0.88% 30,037,000
2015-07-06 2015-07-02 20.917 1,467,600 -74,400 0.88% 30,697,300
2015-07-03 2015-06-30 21.042 1,542,000 -52,800 0.92% 32,446,250
2015-07-02 2015-06-29 21.417 1,594,800 -339,600 0.96% 34,155,300
2015-06-30 2015-06-26 21.250 1,934,400 -33,600 1.16% 41,106,000
2015-06-29 2015-06-25 20.542 1,968,000 +121,200 1.18% 40,426,000
2015-06-26 2015-06-24 17.542 1,846,800 -79,200 1.11% 32,395,950
2015-06-25 2015-06-23 16.458 1,926,000 +12,000 1.15% 31,698,750
2015-06-24 2015-06-22 15.417 1,914,000 -75,600 1.15% 29,507,500
2015-06-23 2015-06-19 15.000 1,989,600 +1,200 1.19% 29,844,000
2015-06-22 2015-06-18 14.583 1,988,400 +90,000 1.19% 28,997,500
2015-06-19 2015-06-17 13.583 1,898,400 -60,000 1.14% 25,786,600
2015-06-18 2015-06-16 13.333 1,958,400 -46,800 1.17% 26,112,000
2015-06-17 2015-06-15 13.542 2,005,200 -8,400 1.20% 27,153,750
2015-06-16 2015-06-12 13.333 2,013,600 +71,700 1.21% 26,848,000
2015-06-15 2015-06-11 12.875 1,941,900 -56,400 1.16% 25,001,963
2015-06-12 2015-06-10 12.583 1,998,300 -1,200 1.20% 25,145,275
2015-06-11 2015-06-09 13.042 1,999,500 +7,200 1.20% 26,076,813
2015-06-10 2015-06-08 12.833 1,992,300 -7,200 1.19% 25,567,850
2015-06-09 2015-06-05 13.750 1,999,500 +21,600 1.20% 27,493,125
2015-06-08 2015-06-04 12.667 1,977,900 +46,800 1.18% 25,053,400
2015-06-05 2015-06-03 12.500 1,931,100 -15,600 1.16% 24,138,750
2015-06-04 2015-06-02 12.375 1,946,700 -4,800 1.17% 24,090,413
2015-06-03 2015-06-01 11.542 1,951,500 -19,200 1.17% 22,523,563
2015-06-02 2015-05-29 10.875 1,970,700 -6,000 1.18% 21,431,363
2015-06-01 2015-05-28 10.125 1,976,700 +18,000 1.18% 20,014,088
2015-05-29 2015-05-27 9.875 1,958,700 -20,400 1.17% 19,342,163
2015-05-28 2015-05-26 10.167 1,979,100 -20,400 1.19% 20,120,850
2015-05-27 2015-05-22 9.500 1,999,500 -1,200 1.20% 18,995,250
2015-05-26 2015-05-21 9.042 2,000,700 -3,600 1.20% 18,089,663
2015-05-22 2015-05-20 8.750 2,004,300 -19,200 1.20% 17,537,625
2015-05-21 2015-05-19 8.458 2,023,500 -15,600 1.21% 17,115,438
2015-05-20 2015-05-18 7.708 2,039,100 +21,600 1.22% 15,718,063
2015-05-19 2015-05-15 8.542 2,017,500 +55,200 1.21% 17,232,813
2015-05-15 2015-05-13 7.042 1,962,300 +7,200 1.18% 13,817,863
2015-05-13 2015-05-11 6.042 1,955,100 -50,400 1.17% 11,812,063
2015-05-06 2015-05-04 5.750 2,005,500 +50,400 1.20% 11,531,625
2015-05-05 2015-04-30 5.792 1,955,100 -33,300 1.17% 11,323,288
2015-05-04 2015-04-29 5.833 1,988,400 -16,800 1.19% 11,599,000
2015-04-30 2015-04-28 5.708 2,005,200 +22,800 1.20% 11,446,350
2015-04-29 2015-04-27 5.333 1,982,400 -52,800 1.19% 10,572,800
2015-04-28 2015-04-24 5.375 2,035,200 +20,400 1.22% 10,939,200
2015-04-27 2015-04-23 5.667 2,014,800 +8,400 1.21% 11,417,200
2015-04-24 2015-04-22 5.833 2,006,400 -7,200 1.20% 11,704,000
2015-04-22 2015-04-20 5.875 2,013,600 +31,200 1.21% 11,829,900
2015-04-20 2015-04-16 5.750 1,982,400 -33,600 1.19% 11,398,800
2015-04-17 2015-04-15 6.000 2,016,000 +20,400 1.21% 12,096,000
2015-04-16 2015-04-14 5.625 1,995,600 +3,600 1.20% 11,225,250
2015-04-15 2015-04-13 5.625 1,992,000 -6,000 1.19% 11,205,000
2015-04-09 2015-04-02 4.750 1,998,000 -16,800 1.20% 9,490,500
2015-04-08 2015-04-01 4.792 2,014,800 -14,400 1.21% 9,654,250
2015-04-02 2015-03-31 4.792 2,029,200 +24,000 1.22% 9,723,250
2015-04-01 2015-03-30 4.750 2,005,200 +7,200 1.20% 9,524,700
2015-03-26 2015-03-24 4.917 1,998,000 -15,600 1.20% 9,823,500
2015-03-19 2015-03-17 4.375 2,013,600 +15,600 1.21% 8,809,500
2015-03-17 2015-03-13 4.375 1,998,000 -18,000 1.20% 8,741,250
2015-03-16 2015-03-12 4.708 2,016,000 +18,000 1.21% 9,492,000
2015-03-05 2015-03-03 4.375 1,998,000 -19,200 1.20% 8,741,250
2015-03-04 2015-03-02 4.333 2,017,200 +19,200 1.21% 8,741,200
2015-03-02 2015-02-26 4.375 1,998,000 +93,600 1.20% 8,741,250
2015-02-16 2015-02-12 4.500 1,904,400 +81,600 1.14% 8,569,800
2015-02-12 2015-02-10 4.292 1,822,800 -24,000 1.09% 7,822,850
2015-02-11 2015-02-09 4.417 1,846,800 +52,800 1.11% 8,156,700
2015-02-10 2015-02-06 4.250 1,794,000 -9,600 1.07% 7,624,500
2015-02-09 2015-02-05 4.167 1,803,600 +24,000 1.08% 7,515,000
2015-01-29 2015-01-27 4.167 1,779,600 -2,400 1.07% 7,415,000
2015-01-16 2015-01-14 4.333 1,782,000 -24,000 1.07% 7,722,000
2015-01-14 2015-01-12 4.000 1,806,000 -4,800 1.08% 7,224,000
2015-01-13 2015-01-09 4.000 1,810,800 -24,000 1.08% 7,243,200
2015-01-12 2015-01-08 4.000 1,834,800 +52,800 1.10% 7,339,200
2015-01-07 2015-01-05 4.000 1,782,000 -24,000 1.07% 7,128,000
2015-01-06 2015-01-02 4.042 1,806,000 -24,000 1.08% 7,299,250
2015-01-02 2014-12-29 3.875 1,830,000 -14,400 1.10% 7,091,250
2014-12-30 2014-12-24 3.833 1,844,400 -48,000 1.10% 7,070,200
2014-12-29 2014-12-22 3.875 1,892,400 -33,600 1.13% 7,333,050
2014-12-23 2014-12-19 3.667 1,926,000 +33,600 1.15% 7,062,000
2014-12-22 2014-12-18 3.792 1,892,400 -19,200 1.13% 7,175,350
2014-12-19 2014-12-17 3.750 1,911,600 -24,000 1.14% 7,168,500
2014-12-18 2014-12-16 3.917 1,935,600 -14,400 1.16% 7,581,100
2014-12-16 2014-12-12 3.792 1,950,000 +17,400 1.17% 7,393,750
2014-12-15 2014-12-11 3.708 1,932,600 -48,000 1.16% 7,166,725
2014-12-12 2014-12-10 3.833 1,980,600 -9,600 1.19% 7,592,300
2014-12-11 2014-12-09 4.042 1,990,200 -6,000 1.19% 8,043,725
2014-12-10 2014-12-08 4.333 1,996,200 -26,400 1.20% 8,650,200
2014-12-09 2014-12-05 4.583 2,022,600 -7,200 1.21% 9,270,250
2014-12-08 2014-12-04 4.375 2,029,800 +24,000 1.22% 8,880,375
2014-12-05 2014-12-03 4.333 2,005,800 +21,600 1.20% 8,691,800
2014-12-04 2014-12-02 4.250 1,984,200 -19,200 1.19% 8,432,850
2014-12-01 2014-11-27 4.542 2,003,400 -3,600 1.20% 9,098,775
2014-11-28 2014-11-26 4.625 2,007,000 +19,200 1.20% 9,282,375
2014-11-25 2014-11-21 4.500 1,987,800 -14,400 1.19% 8,945,100
2014-11-24 2014-11-20 4.625 2,002,200 +3,600 1.20% 9,260,175
2014-11-20 2014-11-18 4.833 1,998,600 +62,400 1.20% 9,659,900
2014-11-18 2014-11-14 4.542 1,936,200 -7,200 1.16% 8,793,575
2014-11-14 2014-11-12 4.667 1,943,400 -120,000 1.16% 9,069,200
2014-11-12 2014-11-10 4.500 2,063,400 -32,400 1.24% 9,285,300
2014-11-11 2014-11-07 4.792 2,095,800 -38,400 1.26% 10,042,375
2014-11-10 2014-11-06 4.875 2,134,200 -1,200 1.28% 10,404,225
2014-11-07 2014-11-05 4.708 2,135,400 -32,400 1.28% 10,054,175
2014-11-06 2014-11-04 4.875 2,167,800 -43,200 1.30% 10,568,025
2014-11-05 2014-11-03 5.000 2,211,000 +48,000 1.32% 11,055,000
2014-11-03 2014-10-30 5.208 2,163,000 +2,400 1.30% 11,265,625
2014-10-31 2014-10-29 5.208 2,160,600 +234,000 1.29% 11,253,125
2014-10-30 2014-10-28 5.375 1,926,600 +292,800 1.15% 10,355,475
2014-10-29 2014-10-27 5.500 1,633,800 -7,200 0.98% 8,985,900
2014-10-28 2014-10-24 5.208 1,641,000 -516,000 0.98% 8,546,875
2014-10-27 2014-10-23 5.167 2,157,000 +25,200 1.29% 11,144,500
2014-10-24 2014-10-22 4.750 2,131,800 +26,400 1.28% 10,126,050
2014-10-23 2014-10-21 4.667 2,105,400 -26,400 1.26% 9,825,200
2014-10-22 2014-10-20 4.792 2,131,800 +3,600 1.28% 10,214,875
2014-10-21 2014-10-17 4.542 2,128,200 +8,400 1.27% 9,665,575
2014-10-20 2014-10-16 4.042 2,119,800 +146,400 1.27% 8,567,525
2014-10-17 2014-10-15 4.167 1,973,400 -120,000 1.18% 8,222,500
2014-10-16 2014-10-14 3.792 2,093,400 -4,800 1.25% 7,937,475
2014-10-13 2014-10-09 4.125 2,098,200 -4,800 1.26% 8,655,075
2014-10-10 2014-10-08 4.167 2,103,000 -150,000 1.26% 8,762,500
2014-10-09 2014-10-07 3.833 2,253,000 +325,200 1.35% 8,636,500
2014-10-08 2014-10-06 3.458 1,927,800 +134,400 1.15% 6,666,975
2014-09-24 2014-09-22 3.500 1,793,400 -4,800 1.07% 6,276,900
2014-09-23 2014-09-19 3.458 1,798,200 +229,200 1.08% 6,218,775
2014-09-22 2014-09-18 3.250 1,569,000 -52,800 0.94% 5,099,250
2014-09-19 2014-09-17 2.917 1,621,800 +52,800 0.97% 4,730,250
2014-09-16 2014-09-12 2.625 1,569,000 -9,000 0.94% 4,118,625
2014-09-03 2014-09-01 2.458 1,578,000 +144,000 0.95% 3,879,250
2014-08-29 2014-08-27 2.583 1,434,000 -43,200 0.86% 3,704,500
2014-08-27 2014-08-25 2.625 1,477,200 +43,200 0.88% 3,877,650
2014-08-25 2014-08-21 3.000 1,434,000 -42,000 0.86% 4,302,000
2014-08-22 2014-08-20 3.500 1,476,000 -2,400 0.88% 5,166,000
2014-08-21 2014-08-19 3.458 1,478,400 -2,400 0.89% 5,112,800
2014-08-20 2014-08-18 3.083 1,480,800 -12,000 0.89% 4,565,800
2014-08-19 2014-08-15 2.833 1,492,800 -14,400 0.89% 4,229,600
2014-08-18 2014-08-14 2.875 1,507,200 +19,200 0.90% 4,333,200
2014-08-12 2014-08-08 2.292 1,488,000 -7,200 0.89% 3,410,000
2014-08-06 2014-08-04 2.083 1,495,200 +7,200 0.90% 3,115,000
2014-07-30 2014-07-28 2.292 1,488,000 -2,400 0.89% 3,410,000
2014-07-28 2014-07-24 2.083 1,490,400 -165,600 0.89% 3,105,000
2014-07-25 2014-07-23 1.875 1,656,000 -7,200 0.99% 3,105,000
2014-07-11 2014-07-09 1.792 1,663,200 +2,400 1.00% 2,979,900
2014-07-04 2014-07-02 1.750 1,660,800 -14,400 0.99% 2,906,400
2014-07-03 2014-06-30 1.833 1,675,200 +79,200 1.00% 3,071,200
2014-07-02 2014-06-27 1.833 1,596,000 -78,000 0.96% 2,926,000
2014-06-27 2014-06-25 1.813 1,674,000 +2,400 1.00% 3,034,125
2014-06-25 2014-06-23 1.792 1,671,600 -6,000 1.00% 2,994,950
2014-06-11 2014-06-09 1.583 1,677,600 -79,200 1.00% 2,656,200
2014-06-09 2014-06-05 1.542 1,756,800 +2,400 1.05% 2,708,400
2014-06-06 2014-06-04 1.563 1,754,400 +142,800 1.05% 2,741,250
2014-06-05 2014-06-03 1.542 1,611,600 -72,000 0.97% 2,484,550
2014-06-03 2014-05-29 1.604 1,683,600 -140,400 1.01% 2,700,775
2014-05-29 2014-05-27 1.542 1,824,000 -120,000 1.09% 2,812,000
2014-05-27 2014-05-23 1.708 1,944,000 +44,400 1.16% 3,321,000
2014-05-26 2014-05-22 1.833 1,899,600 -36,000 1.14% 3,482,600
2014-05-23 2014-05-21 1.833 1,935,600 +21,600 1.16% 3,548,600
2014-05-22 2014-05-20 1.958 1,914,000 -702,000 1.15% 3,748,250
2014-05-21 2014-05-19 1.833 2,616,000 +12,000 1.57% 4,796,000
2014-05-19 2014-05-15 1.375 2,604,000 +24,000 1.56% 3,580,500
2014-05-08 2014-05-05 1.208 2,580,000 +1,200 1.55% 3,117,500
2014-05-07 2014-05-02 1.292 2,578,800 -7,200 1.54% 3,330,950
2014-05-05 2014-04-30 1.583 2,586,000 -14,400 1.55% 4,094,500
2014-04-29 2014-04-25 1.750 2,600,400 -14,400 1.56% 4,550,700
2014-04-28 2014-04-24 1.792 2,614,800 -30,000 1.57% 4,684,850
2014-04-17 2014-04-15 1.792 2,644,800 -31,200 1.58% 4,738,600
2014-04-15 2014-04-11 1.542 2,676,000 +9,600 1.60% 4,125,500
2014-04-10 2014-04-08 1.729 2,666,400 -7,200 1.60% 4,610,650
2014-04-08 2014-04-04 1.750 2,673,600 +4,800 1.60% 4,678,800
2014-04-04 2014-04-02 1.792 2,668,800 +24,000 1.60% 4,781,600
2014-04-03 2014-04-01 1.875 2,644,800 +25,200 1.58% 4,959,000
2014-04-02 2014-03-31 1.771 2,619,600 +7,200 1.57% 4,638,875
2014-03-31 2014-03-27 1.792 2,612,400 +2,400 1.56% 4,680,550
2014-03-27 2014-03-25 1.875 2,610,000 +12,000 1.56% 4,893,750
2014-03-25 2014-03-21 1.958 2,598,000 +72,000 1.56% 5,087,750
2014-03-24 2014-03-20 1.958 2,526,000 -7,200 1.51% 4,946,750
2014-03-21 2014-03-19 1.917 2,533,200 +4,200 1.52% 4,855,300
2014-03-12 2014-03-10 1.792 2,529,000 -175,200 1.51% 4,531,125
2014-03-03 2014-02-27 2.625 2,704,200 -2,869,800 1.62% 7,098,525
2014-02-17 2014-02-13 3.833 5,574,000 +2,787,000 3.34% 21,367,000
2014-02-14 2014-02-12 3.750 2,787,000 -124,800 1.67% 10,451,250
2014-02-13 2014-02-11 3.667 2,911,800 +1,141,800 1.74% 10,676,600
2014-02-12 2014-02-10 3.708 1,770,000 -129,600 1.59% 6,563,750
2014-02-07 2014-02-05 3.833 1,899,600 -6,000 1.71% 7,281,800
2014-02-06 2014-02-04 4.000 1,905,600 -73,200 1.71% 7,622,400
2014-01-29 2014-01-27 3.667 1,978,800 -12,600 1.78% 7,255,600
2014-01-28 2014-01-24 3.583 1,991,400 -24,000 1.79% 7,135,850
2014-01-24 2014-01-22 3.958 2,015,400 -12,000 1.81% 7,977,625
2014-01-22 2014-01-20 3.917 2,027,400 -30,000 1.82% 7,940,650
2014-01-21 2014-01-17 4.167 2,057,400 +15,600 1.85% 8,572,500
2014-01-20 2014-01-16 4.500 2,041,800 -152,400 1.83% 9,188,100
2014-01-17 2014-01-15 4.333 2,194,200 -198,000 1.97% 9,508,200
2014-01-16 2014-01-14 3.500 2,392,200 +25,200 2.15% 8,372,700
2014-01-15 2014-01-13 3.560 2,367,000 -2,999,657 2.13% 8,427,336
2014-01-14 2014-01-10 3.078 5,366,657 -593,257 3.49% 16,516,350
2014-01-13 2014-01-09 3.017 5,959,914 -253,543 3.88% 17,982,499
2014-01-10 2014-01-08 3.440 6,213,457 -256,857 4.04% 21,372,150
2014-01-09 2014-01-07 4.043 6,470,314 -228,686 4.21% 26,160,149
2013-12-17 2013-12-13 2.022 6,699,000 +8,286 4.36% 13,542,375
2013-12-03 2013-11-29 2.172 6,690,714 -6,629 4.35% 14,534,999
2013-12-02 2013-11-28 2.233 6,697,343 +6,629 4.36% 14,953,550
2013-11-29 2013-11-27 1.991 6,690,714 -2,486 4.35% 13,323,749
2013-11-28 2013-11-26 1.901 6,693,200 -24,857 4.35% 12,722,850
2013-11-27 2013-11-25 1.931 6,718,057 -74,572 4.37% 12,972,800
2013-11-08 2013-11-06 1.991 6,792,629 -3,314 4.42% 13,526,701
2013-11-05 2013-11-01 2.203 6,795,943 +21,543 4.42% 14,968,650
2013-11-01 2013-10-30 2.263 6,774,400 +82,857 4.41% 15,330,000
2013-10-31 2013-10-29 1.871 6,691,543 +3,314 4.35% 12,517,800
2013-09-05 2013-09-03 2.414 6,688,229 -19,885 4.35% 16,144,001
2013-08-12 2013-08-08 2.534 6,708,114 -39,772 4.36% 17,001,599
2013-08-09 2013-08-07 2.685 6,747,886 -18,228 4.39% 18,120,401
2013-08-07 2013-08-05 2.866 6,766,114 -4,972 4.40% 19,394,249
2013-08-06 2013-08-02 2.534 6,771,086 -49,714 4.40% 17,161,201
2013-08-05 2013-08-01 2.866 6,820,800 +3,314 4.44% 19,551,000
2013-07-26 2013-07-24 2.142 6,817,486 +19,057 4.44% 14,604,701
2013-07-25 2013-07-23 2.112 6,798,429 +2,486 4.42% 14,358,751
2013-07-18 2013-07-16 2.353 6,795,943 -7,457 4.42% 15,993,900
2013-07-17 2013-07-15 2.474 6,803,400 -38,114 4.43% 16,832,550
2013-07-16 2013-07-12 2.595 6,841,514 +13,257 4.45% 17,752,549
2013-07-11 2013-07-09 3.017 6,828,257 +7,457 4.44% 20,602,500
2013-07-09 2013-07-05 3.138 6,820,800 -24,857 4.44% 21,403,200
2013-07-04 2013-07-02 3.319 6,845,657 +9,114 4.45% 22,720,500
2013-06-25 2013-06-21 3.259 6,836,543 +58,000 4.45% 22,277,700
2013-06-21 2013-06-19 3.500 6,778,543 +58,000 4.41% 23,724,901
2013-06-20 2013-06-18 3.500 6,720,543 -14,086 4.37% 23,521,901
2013-06-18 2013-06-14 3.621 6,734,629 +14,086 4.38% 24,384,002
2013-06-05 2013-06-03 3.500 6,720,543 -9,943 4.37% 23,521,901
2013-06-04 2013-05-31 3.681 6,730,486 +16,572 4.38% 24,775,151
2013-05-20 2013-05-15 3.681 6,713,914 -40,600 4.37% 24,714,149
2013-05-13 2013-05-09 3.802 6,754,514 +24,028 4.39% 25,678,799
2013-04-30 2013-04-26 3.741 6,730,486 +16,572 4.38% 25,181,301
2013-04-29 2013-04-25 3.802 6,713,914 +49,714 4.37% 25,524,449
2013-04-25 2013-04-23 3.681 6,664,200 -18,229 4.34% 24,531,150
2013-04-24 2013-04-22 3.681 6,682,429 -16,571 4.35% 24,598,252
2013-04-19 2013-04-17 3.862 6,699,000 +34,800 4.36% 25,872,000
2013-04-15 2013-04-11 3.983 6,664,200 -8,286 4.34% 26,541,900
2013-04-10 2013-04-08 4.284 6,672,486 +5,800 4.34% 28,588,151
2013-04-03 2013-03-28 4.466 6,666,686 -48,885 4.34% 29,770,201
2013-04-02 2013-03-27 4.647 6,715,571 +24,857 4.37% 31,204,248
2013-03-28 2013-03-26 4.586 6,690,714 -16,572 4.35% 30,684,999
2013-03-25 2013-03-21 4.707 6,707,286 -43,085 4.36% 31,570,501
2013-03-22 2013-03-20 4.828 6,750,371 -1,658 4.39% 32,587,998
2013-03-21 2013-03-19 4.767 6,752,029 +1,658 4.39% 32,188,552
2013-03-20 2013-03-18 4.948 6,750,371 +8,285 4.39% 33,402,698
2013-03-19 2013-03-15 5.129 6,742,086 -33,143 4.39% 34,582,251
2013-03-18 2013-03-14 5.431 6,775,229 +21,543 4.41% 36,796,502
2013-03-14 2013-03-12 5.491 6,753,686 -41,428 4.39% 37,087,052
2013-03-13 2013-03-11 5.612 6,795,114 -45,572 4.42% 38,134,648
2013-03-12 2013-03-08 5.793 6,840,686 -9,943 4.45% 39,628,802
2013-03-11 2013-03-07 5.733 6,850,629 -84,514 4.46% 39,273,002
2013-03-08 2013-03-06 5.853 6,935,143 -47,228 4.51% 40,594,501
2013-03-07 2013-03-05 5.853 6,982,371 +66,285 4.54% 40,870,947
2013-03-06 2013-03-04 5.853 6,916,086 -33,143 4.50% 40,482,952
2013-03-05 2013-03-01 5.974 6,949,229 -1,657 4.52% 41,515,653
2013-03-01 2013-02-27 5.672 6,950,886 +18,229 4.52% 39,428,302
2013-02-28 2013-02-26 5.431 6,932,657 +33,143 4.51% 37,651,499
2013-02-26 2013-02-22 5.733 6,899,514 +8,285 4.49% 39,553,248
2013-02-25 2013-02-21 5.733 6,891,229 +28,172 4.48% 39,505,752
2013-02-22 2013-02-20 5.853 6,863,057 -6,629 4.46% 40,172,549
2013-02-19 2013-02-15 5.793 6,869,686 -69,600 4.47% 39,796,802
2013-02-18 2013-02-14 5.853 6,939,286 -27,343 4.51% 40,618,752
2013-02-15 2013-02-08 5.733 6,966,629 +16,572 4.53% 39,938,002
2013-02-14 2013-02-07 5.552 6,950,057 +49,714 4.52% 38,584,799
2013-02-08 2013-02-06 5.310 6,900,343 +1,657 4.49% 36,643,201
2013-02-05 2013-02-01 4.828 6,898,686 -17,400 4.49% 33,304,001
2013-02-04 2013-01-31 4.888 6,916,086 +9,943 4.50% 33,805,351
2013-02-01 2013-01-30 4.828 6,906,143 +82,857 4.49% 33,340,001
2013-01-31 2013-01-29 4.948 6,823,286 -14,914 4.44% 33,763,501
2013-01-30 2013-01-28 4.888 6,838,200 -49,714 4.45% 33,424,650
2013-01-29 2013-01-25 4.828 6,887,914 +3,314 4.48% 33,251,999
2013-01-28 2013-01-24 4.767 6,884,600 -4,143 4.48% 32,820,550
2013-01-23 2013-01-21 5.190 6,888,743 -90,314 4.48% 35,750,201
2013-01-18 2013-01-16 5.431 6,979,057 +828 4.54% 37,903,499
2013-01-17 2013-01-15 5.431 6,978,229 -24,857 4.54% 37,899,002
2013-01-16 2013-01-14 5.552 7,003,086 +58,000 4.56% 38,879,202
2013-01-15 2013-01-11 5.552 6,945,086 +1,657 4.52% 38,557,202
2013-01-11 2013-01-09 5.491 6,943,429 -72,914 4.52% 38,129,002
2013-01-10 2013-01-08 5.491 7,016,343 -75,400 4.56% 38,529,401
2013-01-09 2013-01-07 5.552 7,091,743 +36,457 4.61% 39,371,401
2013-01-08 2013-01-04 5.672 7,055,286 -13,257 4.59% 40,020,502
2013-01-07 2013-01-03 5.733 7,068,543 +4,972 4.60% 40,522,251
2013-01-04 2013-01-02 5.672 7,063,571 -40,600 4.60% 40,067,498
2013-01-03 2012-12-31 5.672 7,104,171 +77,885 4.62% 40,297,798
2012-12-27 2012-12-20 5.672 7,026,286 -8,285 4.57% 39,856,002
2012-12-21 2012-12-19 5.612 7,034,571 -8,286 4.58% 39,478,498
2012-12-19 2012-12-17 5.733 7,042,857 -24,029 4.58% 40,374,999
2012-12-18 2012-12-14 5.672 7,066,886 -29,000 4.60% 40,086,302
2012-12-17 2012-12-13 5.491 7,095,886 +19,886 4.62% 38,966,202
2012-12-14 2012-12-12 5.612 7,076,000 +49,714 4.60% 39,711,000
2012-12-12 2012-12-10 5.431 7,026,286 -46,400 4.57% 38,160,002
2012-12-11 2012-12-07 5.431 7,072,686 +68,772 4.60% 38,412,002
2012-12-06 2012-12-04 5.491 7,003,914 +7,457 4.56% 38,461,148
2012-12-04 2012-11-30 5.552 6,996,457 +4,971 4.55% 38,842,399
2012-11-29 2012-11-27 5.552 6,991,486 -8,285 4.55% 38,814,802
2012-11-27 2012-11-23 5.793 6,999,771 -33,143 4.55% 40,550,398
2012-11-22 2012-11-20 5.733 7,032,914 -44,743 4.58% 40,317,998
2012-11-21 2012-11-19 5.491 7,077,657 +43,086 4.60% 38,866,099
2012-11-19 2012-11-15 5.853 7,034,571 +2,485 4.58% 41,176,497
2012-11-14 2012-11-12 5.974 7,032,086 +4,972 4.57% 42,010,652
2012-11-13 2012-11-09 5.672 7,027,114 +5,800 4.57% 39,860,698
2012-11-09 2012-11-07 5.853 7,021,314 +23,200 4.57% 41,098,898
2012-11-07 2012-11-05 5.853 6,998,114 -59,657 4.55% 40,963,098
2012-11-06 2012-11-02 5.793 7,057,771 +59,657 4.59% 40,886,398
2012-10-31 2012-10-29 5.793 6,998,114 -62,972 4.55% 40,540,798
2012-10-30 2012-10-26 5.853 7,061,086 +67,943 4.59% 41,331,702
2012-10-29 2012-10-25 5.672 6,993,143 -57,171 4.55% 39,668,001
2012-10-26 2012-10-24 5.310 7,050,314 +28,171 4.59% 37,439,598
2012-10-25 2012-10-22 5.552 7,022,143 +19,057 4.57% 38,985,001
2012-10-24 2012-10-19 6.216 7,003,086 +20,715 4.56% 43,527,802
2012-10-22 2012-10-18 6.034 6,982,371 -21,543 4.54% 42,134,997
2012-10-19 2012-10-17 5.733 7,003,914 +15,743 4.56% 40,151,748
2012-10-18 2012-10-16 5.431 6,988,171 -4,143 4.55% 37,952,998
2012-10-17 2012-10-15 5.310 6,992,314 -21,543 4.55% 37,131,598
2012-10-16 2012-10-12 5.129 7,013,857 -29,000 4.56% 35,976,249
2012-10-15 2012-10-11 4.526 7,042,857 +17,400 4.58% 31,874,999
2012-10-12 2012-10-10 4.224 7,025,457 +36,457 4.57% 29,676,499
2012-10-10 2012-10-08 4.224 6,989,000 +16,571 4.55% 29,522,500
2012-10-03 2012-09-27 4.586 6,972,429 +11,600 4.54% 31,977,002
2012-09-28 2012-09-26 4.224 6,960,829 +13,258 4.53% 29,403,502
2012-09-27 2012-09-25 4.345 6,947,571 +15,742 4.52% 30,185,998
2012-09-25 2012-09-21 4.345 6,931,829 +16,572 4.51% 30,117,602
2012-09-24 2012-09-20 4.224 6,915,257 -6,629 4.50% 29,210,999
2012-09-20 2012-09-18 3.802 6,921,886 +829 4.50% 26,315,101
2012-09-18 2012-09-14 4.103 6,921,057 -11,600 4.50% 28,400,199
2012-09-14 2012-09-12 3.621 6,932,657 +16,571 4.51% 25,100,999
2012-09-07 2012-09-05 3.560 6,916,086 +1,657 4.50% 24,623,651
2012-08-09 2012-08-07 3.741 6,914,429 -7,457 4.50% 25,869,502
2012-08-08 2012-08-06 3.862 6,921,886 -16,571 4.50% 26,732,801
2012-07-11 2012-07-09 3.862 6,938,457 +1,657 4.51% 26,796,799
2012-07-06 2012-07-04 4.284 6,936,800 +9,114 4.51% 29,720,600
2012-07-05 2012-07-03 4.224 6,927,686 +3,315 4.51% 29,263,501
2012-07-04 2012-06-29 4.043 6,924,371 +3,314 4.50% 27,995,948
2012-07-03 2012-06-28 4.164 6,921,057 +9,943 4.50% 28,817,849
2012-06-29 2012-06-27 4.466 6,911,114 +1,657 4.50% 30,861,699
2012-06-28 2012-06-26 4.526 6,909,457 +3,314 4.49% 31,271,249
2012-06-18 2012-06-14 4.707 6,906,143 -6,628 4.49% 32,506,501
2012-06-13 2012-06-11 4.707 6,912,771 -7,458 4.50% 32,537,698
2012-06-12 2012-06-08 4.586 6,920,229 +3,315 4.50% 31,737,602
2012-06-08 2012-06-06 5.009 6,916,914 +828 4.50% 34,644,199
2012-06-07 2012-06-05 5.069 6,916,086 -828 4.50% 35,057,401
2012-06-06 2012-06-04 5.129 6,916,914 +5,800 4.50% 35,478,999
2012-06-05 2012-06-01 5.431 6,911,114 +4,143 4.50% 37,534,498
2012-05-30 2012-05-28 5.733 6,906,971 -3,315 4.49% 39,595,998
2012-05-29 2012-05-25 5.733 6,910,286 -19,885 4.50% 39,615,002
2012-05-25 2012-05-23 5.491 6,930,171 +3,314 4.51% 38,056,198
2012-05-24 2012-05-22 5.612 6,926,857 -93,629 4.51% 38,873,999
2012-05-21 2012-05-17 5.793 7,020,486 -239,457 4.57% 40,670,402
2012-05-18 2012-05-16 5.612 7,259,943 +20,714 4.72% 40,743,301
2012-05-16 2012-05-14 5.853 7,239,229 +3,315 4.71% 42,374,453
2012-05-15 2012-05-11 5.914 7,235,914 +3,314 4.71% 42,791,698
2012-05-14 2012-05-10 5.914 7,232,600 -4,971 4.71% 42,772,100
2012-05-11 2012-05-09 5.974 7,237,571 +13,257 4.71% 43,238,247
2012-05-09 2012-05-07 5.853 7,224,314 +8,285 4.70% 42,287,148
2012-05-08 2012-05-04 6.034 7,216,029 -9,942 4.69% 43,545,003
2012-05-07 2012-05-03 6.034 7,225,971 +9,942 4.70% 43,604,997
2012-05-04 2012-05-02 6.095 7,216,029 -33,142 4.69% 43,980,453
2012-05-03 2012-04-30 6.216 7,249,171 +3,314 4.72% 45,057,347
2012-05-02 2012-04-27 6.216 7,245,857 +33,143 4.71% 45,036,749
2012-04-30 2012-04-26 5.974 7,212,714 +16,571 4.69% 43,089,748
2012-04-27 2012-04-25 6.276 7,196,143 -33,143 4.68% 45,162,001
2012-04-26 2012-04-24 6.759 7,229,286 -15,743 4.70% 48,860,002
2012-04-25 2012-04-23 5.612 7,245,029 -14,914 4.71% 40,659,602
2012-04-24 2012-04-20 5.672 7,259,943 +14,914 4.72% 41,181,401
2012-04-18 2012-04-16 5.914 7,245,029 -13,257 4.71% 42,845,603
2012-04-17 2012-04-13 6.095 7,258,286 +3,315 4.72% 44,238,002
2012-04-12 2012-04-10 5.974 7,254,971 +16,571 4.72% 43,342,197
2012-04-10 2012-04-03 6.578 7,238,400 +8,286 4.71% 47,611,200
2012-04-05 2012-04-02 7.121 7,230,114 -6,629 4.70% 51,483,398
2012-04-03 2012-03-30 9.716 7,236,743 -130,086 4.71% 70,308,701
2012-04-02 2012-03-29 10.198 7,366,829 +20,715 4.79% 75,128,954
2012-03-30 2012-03-28 10.681 7,346,114 -1,181,543 4.78% 78,464,097
2012-03-29 2012-03-27 10.862 8,527,657 -58,000 5.55% 92,627,998
2012-03-28 2012-03-26 10.681 8,585,657 +23,200 5.59% 91,703,698
2012-03-27 2012-03-23 10.802 8,562,457 +24,028 5.57% 92,489,298
2012-03-26 2012-03-22 10.922 8,538,429 -22,371 5.55% 93,260,255
2012-03-23 2012-03-21 10.862 8,560,800 -131,743 5.57% 92,988,000
2012-03-22 2012-03-20 9.957 8,692,543 -16,571 5.65% 86,550,751
2012-03-21 2012-03-19 10.741 8,709,114 -21,543 5.67% 93,547,897
2012-03-20 2012-03-16 10.862 8,730,657 +4,143 5.68% 94,832,998
2012-03-19 2012-03-15 10.802 8,726,514 +13,257 5.68% 94,261,397
2012-03-16 2012-03-14 11.164 8,713,257 +33,143 5.67% 97,272,998
2012-03-15 2012-03-13 11.224 8,680,114 -27,343 5.65% 97,426,797
2012-03-14 2012-03-12 11.466 8,707,457 +48,886 5.66% 99,835,498
2012-03-13 2012-03-09 11.284 8,658,571 -181,458 5.63% 97,707,495
2012-03-12 2012-03-08 10.983 8,840,029 +30,658 5.75% 97,087,905
2012-03-09 2012-03-07 10.862 8,809,371 -79,543 5.73% 95,687,995
2012-03-08 2012-03-06 11.466 8,888,914 -92,800 5.78% 101,915,997
2012-03-07 2012-03-05 11.345 8,981,714 -55,515 5.84% 101,895,997
2012-03-06 2012-03-02 10.983 9,037,229 +62,972 5.88% 99,253,705
2012-03-05 2012-03-01 10.862 8,974,257 -1,657 5.84% 97,478,998
2012-03-02 2012-02-29 10.017 8,975,914 -50,543 5.84% 89,913,897
2012-03-01 2012-02-28 9.957 9,026,457 +31,486 5.87% 89,875,499
2012-02-29 2012-02-27 9.957 8,994,971 -34,800 5.85% 89,561,996
2012-02-28 2012-02-24 9.776 9,029,771 +31,485 5.87% 88,273,796
2012-02-27 2012-02-23 9.957 8,998,286 -36,457 5.85% 89,595,003
2012-02-24 2012-02-22 9.836 9,034,743 +14,086 5.88% 88,867,601
2012-02-23 2012-02-21 9.836 9,020,657 -4,972 5.87% 88,729,049
2012-02-22 2012-02-20 10.017 9,025,629 +1,658 5.87% 90,411,904
2012-02-21 2012-02-17 10.198 9,023,971 +1,653,828 5.87% 92,028,946
2012-02-20 2012-02-16 10.138 7,370,143 +33,143 4.79% 74,718,001
2012-02-17 2012-02-15 10.500 7,337,000 +9,114 4.77% 77,038,500
2012-02-16 2012-02-14 10.560 7,327,886 -21,543 4.77% 77,385,003
2012-02-15 2012-02-13 9.474 7,349,429 -111,857 4.78% 69,629,504
2012-02-14 2012-02-10 9.716 7,461,286 -451,571 4.85% 72,490,253
2012-02-13 2012-02-09 10.078 7,912,857 -188,914 5.15% 79,742,499
2012-02-10 2012-02-08 10.198 8,101,771 -58,829 5.27% 82,624,096
2012-02-09 2012-02-07 9.957 8,160,600 +19,886 5.31% 81,254,250
2012-02-08 2012-02-06 10.078 8,140,714 +2,485 5.30% 82,038,747
2012-02-07 2012-02-03 9.836 8,138,229 -22,371 5.29% 80,049,304
2012-02-06 2012-02-02 10.198 8,160,600 +3,314 5.31% 83,224,050
2012-02-02 2012-01-31 9.353 8,157,286 -4,971 5.31% 76,298,753
2012-02-01 2012-01-30 8.871 8,162,257 -6,629 5.31% 72,404,849
2012-01-27 2012-01-20 8.267 8,168,886 +24,029 5.31% 67,534,152
2012-01-26 2012-01-19 7.362 8,144,857 +3,314 5.30% 59,962,999
2012-01-19 2012-01-17 7.483 8,141,543 +29,000 5.30% 60,921,201
2012-01-12 2012-01-10 7.543 8,112,543 -6,628 5.28% 61,193,751
2012-01-09 2012-01-05 7.966 8,119,171 -24,858 5.28% 64,673,397
2012-01-06 2012-01-04 8.207 8,144,029 +6,629 5.30% 66,837,204
2012-01-05 2012-01-03 8.147 8,137,400 -9,943 5.29% 66,291,750
2012-01-04 2011-12-30 7.784 8,147,343 +4,143 5.30% 63,422,851
2012-01-03 2011-12-29 7.966 8,143,200 -36,457 5.30% 64,864,800
2011-12-30 2011-12-28 8.207 8,179,657 +16,571 5.32% 67,129,599
2011-12-23 2011-12-21 8.026 8,163,086 -4,971 5.31% 65,515,802
2011-12-22 2011-12-20 7.784 8,168,057 +33,143 5.31% 63,584,099
2011-12-21 2011-12-19 8.267 8,134,914 +9,114 5.29% 67,253,298
2011-12-20 2011-12-16 8.328 8,125,800 +5,800 5.29% 67,668,300
2011-12-19 2011-12-15 7.483 8,120,000 -118,486 5.28% 60,760,000
2011-12-16 2011-12-14 7.362 8,238,486 +9,115 5.36% 60,652,302
2011-12-15 2011-12-13 6.276 8,229,371 -28,172 5.35% 51,646,397
2011-12-14 2011-12-12 6.276 8,257,543 -3,314 5.37% 51,823,201
2011-12-13 2011-12-09 6.336 8,260,857 +11,600 5.37% 52,342,499
2011-12-08 2011-12-06 6.578 8,249,257 -5,800 5.37% 54,260,199
2011-12-07 2011-12-05 6.336 8,255,057 +8,286 5.37% 52,305,749
2011-12-05 2011-12-01 5.672 8,246,771 -4,972 5.36% 46,779,098
2011-12-02 2011-11-30 5.612 8,251,743 -70,428 5.37% 46,309,351
2011-12-01 2011-11-29 5.552 8,322,171 +14,914 5.41% 46,202,398
2011-11-30 2011-11-28 5.612 8,307,257 -2,486 5.40% 46,620,899
2011-11-29 2011-11-25 5.672 8,309,743 -4,143 5.41% 47,136,301
2011-11-28 2011-11-24 5.672 8,313,886 +57,172 5.41% 47,159,802
2011-11-25 2011-11-23 5.672 8,256,714 -8,286 5.37% 46,835,498
2011-11-24 2011-11-22 5.672 8,265,000 -3,314 5.38% 46,882,500
2011-11-18 2011-11-16 5.672 8,268,314 -16,572 5.38% 46,901,298
2011-11-17 2011-11-15 5.914 8,284,886 -76,228 5.39% 48,995,102
2011-11-16 2011-11-14 5.793 8,361,114 -4,972 5.44% 48,436,798
2011-11-15 2011-11-11 5.733 8,366,086 -4,971 5.44% 47,960,752
2011-11-14 2011-11-10 5.491 8,371,057 -58,829 5.45% 45,968,649
2011-11-11 2011-11-09 5.733 8,429,886 +16,572 5.48% 48,326,502
2011-11-10 2011-11-08 5.672 8,413,314 -13,257 5.47% 47,723,798
2011-11-09 2011-11-07 5.612 8,426,571 -140,858 5.48% 47,290,498
2011-11-07 2011-11-03 5.672 8,567,429 +8,286 5.57% 48,598,002
2011-11-03 2011-11-01 5.733 8,559,143 -15,743 5.57% 49,067,501
2011-11-02 2011-10-31 5.853 8,574,886 -18,228 5.58% 50,192,652
2011-10-31 2011-10-27 5.853 8,593,114 -12,429 5.59% 50,299,348
2011-10-28 2011-10-26 6.034 8,605,543 -14,086 5.60% 51,930,001
2011-10-27 2011-10-25 5.974 8,619,629 +26,515 5.61% 51,494,853
2011-10-26 2011-10-24 5.853 8,593,114 +16,571 5.59% 50,299,348
2011-10-20 2011-10-18 5.853 8,576,543 +2,486 5.58% 50,202,351
2011-10-14 2011-10-12 5.672 8,574,057 -165,714 5.58% 48,635,599
2011-10-11 2011-10-07 5.672 8,739,771 -15,743 5.69% 49,575,598
2011-10-10 2011-10-06 5.853 8,755,514 -130,915 5.70% 51,249,948
2011-10-06 2011-10-03 6.155 8,886,429 +82,858 5.78% 54,697,503
2011-10-04 2011-09-30 6.517 8,803,571 +4,971 5.73% 57,374,997
2011-10-03 2011-09-28 6.638 8,798,600 -33,143 5.72% 58,404,500
2011-09-30 2011-09-27 6.879 8,831,743 -1,657 5.75% 60,756,301
2011-09-28 2011-09-26 7.000 8,833,400 +6,629 5.75% 61,833,800
2011-09-26 2011-09-22 7.241 8,826,771 +18,228 5.74% 63,917,997
2011-09-23 2011-09-21 7.422 8,808,543 -3,314 5.73% 65,380,651
2011-09-20 2011-09-16 7.966 8,811,857 -8,286 5.73% 70,190,999
2011-09-19 2011-09-15 8.147 8,820,143 -19,886 5.74% 71,853,751
2011-09-16 2011-09-14 8.509 8,840,029 +8,286 5.75% 75,216,454
2011-09-14 2011-09-09 8.629 8,831,743 -8,286 5.75% 76,211,851
2011-09-08 2011-09-06 8.690 8,840,029 +3,315 5.75% 76,816,804
2011-09-07 2011-09-05 8.629 8,836,714 -8,286 5.75% 76,254,748
2011-09-06 2011-09-02 9.172 8,845,000 +3,314 5.75% 81,130,000
2011-09-05 2011-09-01 9.353 8,841,686 +13,257 5.75% 82,700,253
2011-09-02 2011-08-31 9.474 8,828,429 +3,315 5.74% 83,641,754
2011-09-01 2011-08-30 8.991 8,825,114 -24,029 5.74% 79,349,947
2011-08-31 2011-08-29 8.267 8,849,143 -25,686 5.76% 73,158,001
2011-08-30 2011-08-26 8.147 8,874,829 +7,458 5.77% 72,299,253
2011-08-29 2011-08-25 7.724 8,867,371 +24,028 5.77% 68,492,797
2011-08-26 2011-08-24 8.147 8,843,343 -18,228 5.75% 72,042,751
2011-08-25 2011-08-23 7.966 8,861,571 +6,628 5.76% 70,586,997
2011-08-24 2011-08-22 8.810 8,854,943 +3,314 5.76% 78,015,101
2011-08-23 2011-08-19 9.052 8,851,629 -149,142 5.76% 80,122,504
2011-08-22 2011-08-18 9.414 9,000,771 -5,800 5.86% 84,731,396
2011-08-19 2011-08-17 9.957 9,006,571 +13,257 5.86% 89,677,496
2011-08-17 2011-08-15 8.991 8,993,314 -3,315 5.85% 80,862,297
2011-08-11 2011-08-09 8.931 8,996,629 +1,658 5.85% 80,349,204
2011-08-10 2011-08-08 8.629 8,994,971 +412,628 5.85% 77,620,396
2011-08-09 2011-08-05 8.871 8,582,343 -828 5.58% 76,131,301
2011-08-04 2011-08-02 9.534 8,583,171 +11,600 5.58% 81,836,096
2011-08-03 2011-08-01 9.474 8,571,571 -139,200 5.58% 81,208,246
2011-08-02 2011-07-29 9.474 8,710,771 +33,142 5.67% 82,527,046
2011-07-28 2011-07-26 9.474 8,677,629 +61,315 5.65% 82,213,054
2011-07-27 2011-07-25 9.474 8,616,314 +9,943 5.61% 81,632,147
2011-07-25 2011-07-21 8.961 8,606,371 -3,315 5.60% 77,123,471
2011-07-22 2011-07-20 8.961 8,609,686 -28,380 5.60% 77,153,178
2011-07-21 2011-07-19 8.961 8,638,066 +73,650 5.56% 77,407,497
2011-07-19 2011-07-15 9.320 8,564,416 -5,021 5.52% 79,817,404
2011-07-18 2011-07-14 9.499 8,569,437 +16,739 5.52% 81,400,048
2011-07-15 2011-07-13 9.140 8,552,698 -20,087 5.51% 78,175,346
2011-07-13 2011-07-11 8.543 8,572,785 +15,902 5.52% 73,237,450
2011-07-12 2011-07-08 8.603 8,556,883 -10,043 5.51% 73,612,799
2011-07-08 2011-07-06 8.543 8,566,926 +4,184 5.52% 73,187,397
2011-07-05 2011-06-30 9.140 8,562,742 -5,021 5.51% 78,267,153
2011-07-04 2011-06-29 9.320 8,567,763 +5,858 5.52% 79,848,597
2011-06-30 2011-06-28 9.260 8,561,905 +33,478 5.51% 79,282,502
2011-06-29 2011-06-27 9.200 8,528,427 +837 5.49% 78,462,999
2011-06-24 2011-06-22 9.320 8,527,590 -244,387 5.49% 79,474,198
2011-06-23 2011-06-21 9.260 8,771,977 -351,515 5.65% 81,227,751
2011-06-22 2011-06-20 8.842 9,123,492 -50,217 5.88% 80,667,399
2011-06-21 2011-06-17 7.946 9,173,709 -23,434 5.91% 72,890,654
2011-06-20 2011-06-16 7.946 9,197,143 -8,369 5.92% 73,076,851
2011-06-17 2011-06-15 8.005 9,205,512 +8,369 5.93% 73,693,298
2011-06-14 2011-06-10 8.483 9,197,143 +8,370 5.92% 78,021,901
2011-06-09 2011-06-07 8.842 9,188,773 -2,511 5.92% 81,244,596
2011-06-07 2011-06-02 8.663 9,191,284 -44,358 5.92% 79,619,498
2011-05-27 2011-05-25 8.842 9,235,642 -3,348 5.95% 81,658,999
2011-05-23 2011-05-19 9.081 9,238,990 -33,478 5.95% 83,896,401
2011-05-18 2011-05-16 9.081 9,272,468 -16,738 5.97% 84,200,404
2011-05-16 2011-05-12 9.140 9,289,206 -16,739 5.98% 84,907,347
2011-05-11 2011-05-06 9.200 9,305,945 -20,087 5.99% 85,616,298
2011-05-09 2011-05-05 9.200 9,326,032 -95,411 6.01% 85,801,102
2011-05-06 2011-05-04 8.961 9,421,443 +15,902 6.07% 84,427,500
2011-05-03 2011-04-28 8.961 9,405,541 -5,022 6.06% 84,284,999
2011-04-29 2011-04-27 8.961 9,410,563 -5,021 6.06% 84,330,002
2011-04-27 2011-04-21 9.260 9,415,584 -25,109 6.06% 87,187,496
2011-04-26 2011-04-20 9.200 9,440,693 -10,043 6.08% 86,856,003
2011-04-21 2011-04-19 9.260 9,450,736 -8,369 6.09% 87,513,001
2011-04-20 2011-04-18 9.320 9,459,105 -46,869 6.09% 88,155,597
2011-04-19 2011-04-15 9.320 9,505,974 -25,108 6.12% 88,592,400
2011-04-18 2011-04-14 9.320 9,531,082 -20,087 6.14% 88,826,398
2011-04-15 2011-04-13 9.320 9,551,169 -10,043 6.15% 89,013,602
2011-04-14 2011-04-12 9.200 9,561,212 -10,043 6.16% 87,964,799
2011-04-13 2011-04-11 9.320 9,571,255 -15,065 6.16% 89,200,796
2011-04-12 2011-04-08 9.379 9,586,320 -13,391 6.17% 89,913,897
2011-04-11 2011-04-07 9.499 9,599,711 -3,348 6.18% 91,186,496
2011-04-07 2011-04-04 9.559 9,603,059 +8,369 6.18% 91,791,998
2011-04-06 2011-04-01 9.499 9,594,690 -3,348 6.18% 91,138,802
2011-04-04 2011-03-31 9.798 9,598,038 +6,696 6.18% 94,037,605
2011-04-01 2011-03-30 9.917 9,591,342 -3,348 6.18% 95,118,000
2011-03-30 2011-03-28 9.857 9,594,690 -6,695 6.18% 94,578,002
2011-03-29 2011-03-25 10.037 9,601,385 -33,478 6.18% 96,364,797
2011-03-21 2011-03-17 9.021 9,634,863 +6,696 6.21% 86,915,601
2011-03-17 2011-03-15 9.260 9,628,167 -15,065 6.20% 89,155,996
2011-03-16 2011-03-14 9.618 9,643,232 +13,391 6.21% 92,752,097
2011-03-15 2011-03-11 9.559 9,629,841 -5,022 6.20% 92,047,997
2011-03-14 2011-03-10 9.618 9,634,863 +5,022 6.21% 92,671,601
2011-03-11 2011-03-09 9.798 9,629,841 -25,108 6.20% 94,349,197
2011-03-10 2011-03-08 9.559 9,654,949 +5,021 6.22% 92,287,995
2011-03-09 2011-03-07 9.678 9,649,928 -6,695 6.21% 93,393,001
2011-03-08 2011-03-04 9.618 9,656,623 -5,022 6.22% 92,880,896
2011-03-07 2011-03-03 9.559 9,661,645 -20,087 6.22% 92,352,000
2011-03-02 2011-02-28 9.678 9,681,732 -17,575 6.24% 93,700,804
2011-03-01 2011-02-25 9.738 9,699,307 -10,881 6.25% 94,450,347
2011-02-25 2011-02-23 9.738 9,710,188 -47,705 6.25% 94,556,304
2011-02-24 2011-02-22 9.559 9,757,893 -16,739 6.28% 93,271,998
2011-02-23 2011-02-21 9.857 9,774,632 +29,293 6.30% 96,351,750
2011-02-22 2011-02-18 10.156 9,745,339 +4,185 6.28% 98,973,999
2011-02-21 2011-02-17 10.395 9,741,154 -15,065 6.27% 101,259,296
2011-02-18 2011-02-16 10.395 9,756,219 +43,521 6.28% 101,415,897
2011-02-17 2011-02-15 10.037 9,712,698 +101,269 6.26% 97,481,996
2011-02-16 2011-02-14 10.037 9,611,429 +151,487 6.19% 96,465,604
2011-02-15 2011-02-11 10.156 9,459,942 -10,881 6.09% 96,075,497
2011-02-14 2011-02-10 9.977 9,470,823 -8,369 6.10% 94,488,605
2011-02-11 2011-02-09 10.156 9,479,192 -31,804 6.11% 96,271,001
2011-02-10 2011-02-08 10.156 9,510,996 -24,271 6.13% 96,594,003
2011-02-08 2011-02-02 9.977 9,535,267 -32,641 6.14% 95,131,550
2011-02-07 2011-01-31 10.096 9,567,908 +9,207 6.16% 96,600,404
2011-02-01 2011-01-28 10.335 9,558,701 -46,869 6.16% 98,791,647
2011-01-31 2011-01-27 10.335 9,605,570 -50,216 6.19% 99,276,050
2011-01-28 2011-01-26 10.335 9,655,786 -53,565 6.22% 99,795,045
2011-01-27 2011-01-25 10.216 9,709,351 -5,021 6.25% 99,188,554
2011-01-26 2011-01-24 10.753 9,714,372 +46,031 6.26% 104,462,997
2011-01-25 2011-01-21 9.738 9,668,341 +1,674 6.23% 94,148,804
2011-01-24 2011-01-20 9.260 9,666,667 +83,694 6.23% 89,512,503
2011-01-20 2011-01-18 9.559 9,582,973 +3,348 6.17% 91,600,004
2011-01-19 2011-01-17 9.857 9,579,625 -14,228 6.17% 94,429,502
2011-01-18 2011-01-14 10.395 9,593,853 +51,054 6.18% 99,728,102
2011-01-17 2011-01-13 10.574 9,542,799 +53,564 6.15% 100,907,696
2011-01-14 2011-01-12 10.694 9,489,235 -48,543 6.11% 101,475,098
2011-01-13 2011-01-11 11.172 9,537,778 -41,010 6.14% 106,552,602
2011-01-12 2011-01-10 11.650 9,578,788 -10,880 6.17% 111,588,751
2011-01-11 2011-01-07 11.650 9,589,668 -384,993 6.18% 111,715,499
2011-01-10 2011-01-06 11.411 9,974,661 +5,859 6.42% 113,816,901
2011-01-05 2011-01-03 11.411 9,968,802 +5,858 6.42% 113,750,046
2010-12-22 2010-12-20 11.411 9,962,944 +50,217 6.45% 113,683,203
2010-12-16 2010-12-14 11.411 9,912,727 +284,560 6.41% 113,110,197
2010-12-14 2010-12-10 11.411 9,628,167 -81,184 6.23% 109,863,196
2010-12-13 2010-12-09 10.694 9,709,351 +4,185 6.28% 103,828,954
2010-12-10 2010-12-08 10.694 9,705,166 +5,022 6.28% 103,784,201
2010-12-09 2010-12-07 10.395 9,700,144 -28,456 6.28% 100,832,997
2010-12-08 2010-12-06 10.156 9,728,600 -197,518 6.29% 98,803,997
2010-12-07 2010-12-03 10.395 9,926,118 +16,738 6.42% 103,181,997
2010-12-06 2010-12-02 10.216 9,909,380 -17,575 6.41% 101,232,005
2010-12-03 2010-12-01 9.917 9,926,955 +11,717 6.42% 98,446,297
2010-12-02 2010-11-30 9.678 9,915,238 +28,456 6.41% 95,960,699
2010-12-01 2010-11-29 9.320 9,886,782 -21,761 6.40% 92,141,399
2010-11-30 2010-11-26 9.200 9,908,543 +136,422 6.41% 91,160,304
2010-11-29 2010-11-25 9.200 9,772,121 +212,583 6.38% 89,905,198
2010-11-26 2010-11-24 9.200 9,559,538 +40,173 6.24% 87,949,398
2010-11-25 2010-11-23 8.603 9,519,365 -4,185 6.21% 81,892,799
2010-11-24 2010-11-22 8.185 9,523,550 +46,869 6.22% 77,946,152
2010-11-23 2010-11-19 7.886 9,476,681 +11,717 6.19% 74,731,799
2010-11-22 2010-11-18 7.707 9,464,964 +15,065 6.18% 72,943,051
2010-11-19 2010-11-17 7.288 9,449,899 +35,152 6.17% 68,875,100
2010-11-18 2010-11-16 7.229 9,414,747 -55,239 6.15% 68,056,447
2010-11-17 2010-11-15 7.229 9,469,986 +16,739 6.18% 68,455,753
2010-11-16 2010-11-12 6.751 9,453,247 -72,814 6.17% 63,816,752
2010-11-15 2010-11-11 6.213 9,526,061 -16,738 6.22% 59,186,402
2010-11-12 2010-11-10 5.974 9,542,799 +55,238 6.23% 57,009,997
2010-11-11 2010-11-09 5.974 9,487,561 +5,858 6.19% 56,679,998
2010-11-10 2010-11-08 6.034 9,481,703 -43,521 6.19% 57,211,452
2010-11-09 2010-11-05 5.616 9,525,224 +25,109 6.22% 53,490,702
2010-11-08 2010-11-04 5.675 9,500,115 -17,576 6.20% 53,917,248
2010-11-05 2010-11-03 5.795 9,517,691 +4,185 6.21% 55,154,199
2010-11-04 2010-11-02 5.795 9,513,506 -11,718 6.21% 55,129,947
2010-11-03 2010-11-01 5.795 9,525,224 +10,044 6.22% 55,197,852
2010-11-02 2010-10-29 5.556 9,515,180 +15,065 6.21% 52,865,848
2010-11-01 2010-10-28 5.795 9,500,115 +15,064 6.20% 55,052,347
2010-10-29 2010-10-27 5.556 9,485,051 +7,533 6.19% 52,698,453
2010-10-28 2010-10-26 5.138 9,477,518 +16,739 6.19% 48,693,200
2010-10-27 2010-10-25 5.317 9,460,779 -13,391 6.18% 50,302,799
2010-10-25 2010-10-21 5.317 9,474,170 +11,717 6.19% 50,373,999
2010-10-22 2010-10-20 5.317 9,462,453 +13,391 6.18% 50,311,699
2010-10-20 2010-10-18 5.377 9,449,062 +30,130 6.17% 50,805,000
2010-10-19 2010-10-15 5.436 9,418,932 -36,826 6.15% 51,205,699
2010-10-18 2010-10-14 5.257 9,455,758 -52,727 6.17% 49,711,202
2010-10-15 2010-10-13 5.436 9,508,485 -43,521 6.21% 51,692,551
2010-10-13 2010-10-11 4.600 9,552,006 -65,281 6.24% 43,940,051
2010-10-12 2010-10-08 4.481 9,617,287 +11,717 6.28% 43,091,249
2010-10-11 2010-10-07 4.600 9,605,570 +10,880 6.27% 44,186,450
2010-10-08 2010-10-06 4.660 9,594,690 +6,696 6.26% 44,709,601
2010-10-07 2010-10-05 4.660 9,587,994 -15,902 6.26% 44,678,399
2010-10-06 2010-10-04 4.720 9,603,896 +2,511 6.27% 45,326,250
2010-09-29 2010-09-27 4.839 9,601,385 +25,108 6.27% 46,461,599
2010-09-27 2010-09-22 4.959 9,576,277 +96,248 6.25% 47,484,300
2010-09-24 2010-09-21 4.720 9,480,029 -18,413 6.19% 44,741,651
2010-09-22 2010-09-20 4.481 9,498,442 +47,706 6.20% 42,558,752
2010-09-20 2010-09-16 4.421 9,450,736 -3,348 6.17% 41,780,400
2010-09-17 2010-09-15 4.421 9,454,084 +30,130 6.17% 41,795,201
2010-09-16 2010-09-14 4.720 9,423,954 +33,478 6.15% 44,477,001
2010-09-15 2010-09-13 4.720 9,390,476 -25,108 6.13% 44,318,999
2010-09-14 2010-09-10 4.481 9,415,584 +5,021 6.15% 42,187,498
2010-09-09 2010-09-07 4.421 9,410,563 +16,739 6.14% 41,602,801
2010-09-08 2010-09-06 4.421 9,393,824 -1,674 6.13% 41,528,800
2010-09-07 2010-09-03 4.182 9,395,498 -16,739 6.13% 39,291,001
2010-09-02 2010-08-31 3.823 9,412,237 +56,912 6.14% 35,987,201
2010-08-31 2010-08-27 3.883 9,355,325 +50,217 6.11% 36,328,501
2010-08-30 2010-08-26 4.003 9,305,108 +36,825 6.07% 37,245,299
2010-08-27 2010-08-25 3.943 9,268,283 +48,543 6.05% 36,544,201
2010-08-26 2010-08-24 4.003 9,219,740 -43,521 6.02% 36,903,599
2010-08-25 2010-08-23 4.003 9,263,261 -19,250 6.05% 37,077,799
2010-08-24 2010-08-20 4.062 9,282,511 -5,021 6.06% 37,709,401
2010-08-23 2010-08-19 4.062 9,287,532 -19,250 6.06% 37,729,798
2010-08-19 2010-08-17 3.883 9,306,782 -84,531 6.08% 36,140,000
2010-08-18 2010-08-16 3.883 9,391,313 -20,087 6.13% 36,468,249
2010-08-16 2010-08-12 3.584 9,411,400 +1,674 6.14% 33,735,001
2010-08-11 2010-08-09 4.242 9,409,726 -5,021 6.14% 39,912,651
2010-08-09 2010-08-05 4.481 9,414,747 +1,673 6.15% 42,183,748
2010-08-06 2010-08-04 4.242 9,413,074 -6,695 6.15% 39,926,852
2010-08-05 2010-08-03 4.301 9,419,769 -10,880 6.15% 40,517,999
2010-08-04 2010-08-02 4.361 9,430,649 -3,348 6.16% 41,128,198
2010-08-03 2010-07-30 4.481 9,433,997 -41,010 6.16% 42,269,999
2010-08-02 2010-07-29 4.540 9,475,007 -41,847 6.19% 43,019,799
2010-07-30 2010-07-28 4.481 9,516,854 -15,065 6.21% 42,641,249
2010-07-29 2010-07-27 4.242 9,531,919 -7,533 6.22% 40,430,949
2010-07-28 2010-07-26 4.242 9,539,452 -15,902 6.23% 40,462,901
2010-07-27 2010-07-23 4.182 9,555,354 -10,880 6.24% 39,959,502
2010-07-19 2010-07-15 4.301 9,566,234 +3,348 6.25% 41,148,001
2010-07-02 2010-06-29 4.421 9,562,886 -82,020 6.24% 42,276,200
2010-06-30 2010-06-28 4.421 9,644,906 -78,673 6.30% 42,638,799
2010-06-29 2010-06-25 4.421 9,723,579 -126,378 6.35% 42,986,602
2010-06-28 2010-06-24 4.600 9,849,957 -42,684 6.43% 45,310,651
2010-06-24 2010-06-22 4.899 9,892,641 +50,217 6.46% 48,462,002
2010-06-17 2010-06-14 4.839 9,842,424 -837 6.43% 47,627,999
2010-06-04 2010-06-02 5.138 9,843,261 -11,717 6.43% 50,572,299
2010-06-01 2010-05-28 4.899 9,854,978 +11,717 6.43% 48,277,498
2010-05-28 2010-05-26 4.600 9,843,261 -82,857 6.43% 45,279,849
2010-05-27 2010-05-25 5.198 9,926,118 -33,478 6.48% 51,590,998
2010-05-26 2010-05-24 5.317 9,959,596 -50,216 6.50% 52,955,000
2010-05-06 2010-05-04 5.675 10,009,812 -3,348 6.53% 56,809,998
2010-05-05 2010-05-03 5.855 10,013,160 +53,564 6.54% 58,623,599
2010-05-03 2010-04-29 5.914 9,959,596 -13,391 6.50% 58,905,000
2010-04-30 2010-04-28 6.213 9,972,987 -3,348 6.51% 61,963,200
2010-04-29 2010-04-27 6.273 9,976,335 +16,739 6.51% 62,580,001
2010-04-20 2010-04-16 6.094 9,959,596 +50,216 6.50% 60,690,000
2010-04-15 2010-04-13 6.333 9,909,380 +50,217 6.47% 62,752,003
2010-04-14 2010-04-12 6.213 9,859,163 -48,543 6.44% 61,256,000
2010-04-13 2010-04-09 6.153 9,907,706 +73,651 6.47% 60,965,702
2010-04-09 2010-04-07 5.616 9,834,055 +50,217 6.42% 55,225,001
2010-04-08 2010-04-01 5.616 9,783,838 -3,348 6.39% 54,942,998
2010-04-01 2010-03-30 5.675 9,787,186 +8,369 6.39% 55,546,499
2010-03-31 2010-03-29 5.735 9,778,817 +50,217 6.38% 56,083,201
2010-03-25 2010-03-23 5.675 9,728,600 -16,739 6.35% 55,213,998
2010-03-24 2010-03-22 5.556 9,745,339 -18,413 6.36% 54,144,599
2010-03-23 2010-03-19 5.556 9,763,752 -5,021 6.37% 54,246,901
2010-03-22 2010-03-18 5.496 9,768,773 -33,478 6.38% 53,691,198
2010-03-19 2010-03-17 5.616 9,802,251 -1,674 6.40% 55,046,400
2010-03-18 2010-03-16 5.735 9,803,925 -75,325 7.04% 56,227,200
2010-03-17 2010-03-15 5.795 9,879,250 +214,257 7.09% 57,249,402
2010-03-16 2010-03-12 6.751 9,664,993 -20,086 6.94% 65,246,201
2010-03-15 2010-03-11 6.751 9,685,079 +410,101 6.95% 65,381,798
2010-03-11 2010-03-09 6.333 9,274,978 -5,022 6.66% 58,734,598
2010-03-10 2010-03-08 6.452 9,280,000 +1,674 6.66% 59,875,200
2010-03-09 2010-03-05 6.452 9,278,326 -19,250 6.66% 59,864,399
2010-03-08 2010-03-04 6.213 9,297,576 +2,511 6.68% 57,766,802
2010-03-04 2010-03-02 6.094 9,295,065 +6,696 6.67% 56,640,600
2010-03-01 2010-02-25 5.616 9,288,369 -3,348 6.67% 52,160,598
2010-02-24 2010-02-22 5.616 9,291,717 -15,065 6.67% 52,179,399
2010-02-23 2010-02-19 5.436 9,306,782 -28,456 6.68% 50,595,999
2010-02-22 2010-02-18 5.556 9,335,238 -37,662 6.70% 51,866,099
2010-02-11 2010-02-09 5.317 9,372,900 -8,370 6.73% 49,835,548
2010-02-04 2010-02-02 5.317 9,381,270 -3,348 6.74% 49,880,051
2010-02-03 2010-02-01 5.198 9,384,618 -10,043 6.74% 48,776,552
2010-02-02 2010-01-29 4.959 9,394,661 -5,022 6.74% 46,583,751
2010-01-29 2010-01-27 4.839 9,399,683 +13,392 6.75% 45,485,552
2010-01-15 2010-01-13 5.377 9,386,291 +7,532 6.74% 50,467,497
2010-01-14 2010-01-12 5.556 9,378,759 -2,511 6.73% 52,107,900
2009-12-21 2009-12-17 4.122 9,381,270 -71,140 6.74% 38,671,051
2009-12-14 2009-12-10 4.540 9,452,410 -1,674 6.79% 42,917,201
2009-12-10 2009-12-08 4.779 9,454,084 +11,717 6.79% 45,184,001
2009-12-08 2009-12-04 5.018 9,442,367 +60,260 6.78% 47,384,402
2009-12-07 2009-12-03 5.198 9,382,107 +4,185 6.74% 48,763,501
2009-12-04 2009-12-02 5.138 9,377,922 +26,782 6.73% 48,181,500
2009-12-03 2009-12-01 5.138 9,351,140 -15,065 6.71% 48,043,900
2009-12-01 2009-11-27 5.078 9,366,205 -10,043 6.72% 47,561,750
2009-11-27 2009-11-25 5.257 9,376,248 -12,554 6.73% 49,293,199
2009-11-24 2009-11-20 5.138 9,388,802 -6,696 6.74% 48,237,398
2009-11-23 2009-11-19 5.138 9,395,498 -11,717 6.75% 48,271,801
2009-11-20 2009-11-18 5.257 9,407,215 -35,988 6.75% 49,456,000
2009-11-11 2009-11-09 5.855 9,443,203 -69,467 6.78% 55,286,697
2009-10-19 2009-10-15 6.930 9,512,670 -97,085 6.83% 65,922,803
2009-10-16 2009-10-14 6.990 9,609,755 -15,065 6.90% 67,169,702
2009-10-15 2009-10-13 6.572 9,624,820 -2,510 6.91% 63,250,002
2009-10-14 2009-10-12 5.735 9,627,330 -1,674 6.91% 55,214,397
2009-10-09 2009-10-07 5.675 9,629,004 +1,674 6.91% 54,648,748
2009-10-08 2009-10-06 5.616 9,627,330 -3,348 6.91% 54,064,097
2009-10-07 2009-10-05 5.436 9,630,678 -8,370 6.91% 52,356,849
2009-10-06 2009-10-02 5.198 9,639,048 +8,370 6.92% 50,098,952
2009-09-23 2009-09-21 4.361 9,630,678 +837 6.91% 42,000,549
2009-09-18 2009-09-16 4.779 9,629,841 -10,044 6.91% 46,023,999
2009-09-17 2009-09-15 5.078 9,639,885 +1,674 6.92% 48,951,502
2009-09-16 2009-09-14 4.301 9,638,211 +2,511 6.92% 41,457,601
2009-09-15 2009-09-11 3.823 9,635,700 -953,275 6.92% 36,841,601
2009-09-14 2009-09-10 4.062 10,588,975 -3,603,031 7.60% 43,016,798
2009-09-09 2009-09-07 3.823 14,192,006 -30,130 10.19% 54,262,401
2009-08-26 2009-08-24 5.257 14,222,136 -16,738 10.21% 74,769,202
2009-08-25 2009-08-21 4.660 14,238,874 +30,129 10.22% 66,350,698
2009-08-24 2009-08-20 4.182 14,208,745 -69,466 10.20% 59,419,502
2009-08-21 2009-08-19 3.584 14,278,211 +16,739 10.25% 51,180,001
2009-08-05 2009-08-03 4.122 14,261,472 -16,739 10.24% 58,788,001
2009-07-10 2009-07-08 3.883 14,278,211 -5,021 10.25% 55,445,001
2009-07-09 2009-07-07 3.943 14,283,232 -10,881 10.25% 56,317,799
2009-07-02 2009-06-29 4.481 14,294,113 -32,640 10.26% 64,046,252
2009-06-29 2009-06-25 4.122 14,326,753 -15,902 10.29% 59,057,099
2009-06-11 2009-06-09 4.481 14,342,655 -8,370 10.30% 64,263,749
2009-06-04 2009-06-02 4.481 14,351,025 -6,695 10.30% 64,301,252
2009-06-03 2009-06-01 4.600 14,357,720 -6,696 10.31% 66,046,750
2009-06-01 2009-05-27 4.779 14,364,416 -3,347 10.31% 68,652,002
2009-05-29 2009-05-26 4.540 14,367,763 -10,881 10.32% 65,234,598
2009-05-27 2009-05-25 5.317 14,378,644 -8,369 10.32% 76,451,002
2009-05-26 2009-05-22 4.242 14,387,013 +4,185 10.33% 61,024,500
2009-05-11 2009-05-07 3.047 14,382,828 +1,674 10.33% 43,821,749
2009-04-08 2009-04-06 3.943 14,381,154 -1,674 10.32% 56,703,898
2009-04-03 2009-04-01 3.883 14,382,828 -3,348 10.33% 55,851,249
2009-04-02 2009-03-31 3.883 14,386,176 -23,434 10.33% 55,864,250
2009-03-31 2009-03-27 3.883 14,409,610 -3,348 10.35% 55,955,248
2009-03-30 2009-03-26 3.943 14,412,958 -11,717 10.35% 56,829,299
2009-03-27 2009-03-25 3.823 14,424,675 -6,696 10.36% 55,151,999
2009-03-12 2009-03-10 2.987 14,431,371 +837 10.36% 43,107,500
2009-01-19 2009-01-15 3.764 14,430,534 +1,674 10.36% 54,312,300
2009-01-13 2009-01-09 3.644 14,428,860 -1,674 10.36% 52,582,000
2009-01-12 2009-01-08 3.943 14,430,534 -2,511 10.36% 56,898,600
2009-01-09 2009-01-07 4.182 14,433,045 -2,511 10.36% 60,357,501
2009-01-08 2009-01-06 4.301 14,435,556 -15,901 10.36% 62,092,802
2009-01-07 2009-01-05 4.540 14,451,457 +1,673 10.38% 65,614,598
2009-01-06 2009-01-02 4.481 14,449,784 -4,184 10.37% 64,743,752
2009-01-05 2008-12-31 4.481 14,453,968 -837 10.38% 64,762,499
2008-12-22 2008-12-18 4.481 14,454,805 -7,533 10.38% 64,766,249
2008-12-19 2008-12-17 4.720 14,462,338 -1,674 10.38% 68,256,002
2008-12-18 2008-12-16 4.421 14,464,012 -836 10.38% 63,943,402
2008-12-17 2008-12-15 4.421 14,464,848 -4,185 10.39% 63,947,098
2008-12-16 2008-12-12 4.361 14,469,033 -1,674 10.39% 63,101,199
2008-12-12 2008-12-10 4.301 14,470,707 -5,022 10.39% 62,244,000
2008-12-10 2008-12-08 4.779 14,475,729 +837 10.39% 69,184,001
2008-11-17 2008-11-13 6.333 14,474,892 -5,858 10.39% 91,663,501
2008-11-14 2008-11-12 6.572 14,480,750 -9,207 10.40% 95,160,998
2008-11-10 2008-11-06 7.169 14,489,957 -32,640 10.40% 103,878,002
2008-11-07 2008-11-05 8.125 14,522,597 -4,185 10.43% 117,993,597
2008-11-05 2008-11-03 8.543 14,526,782 -84,531 10.43% 124,102,549
2008-10-09 2008-10-06 8.961 14,611,313 -837 10.49% 130,934,999
2008-10-03 2008-09-30 6.751 14,612,150 -837 10.49% 98,643,350
2008-09-23 2008-09-19 6.153 14,612,987 +837 10.41% 89,919,000
2008-09-11 2008-09-09 7.468 14,612,150 +837 10.41% 109,118,749
2008-08-29 2008-08-27 6.930 14,611,313 -837 10.41% 101,256,399
2008-08-28 2008-08-26 6.930 14,612,150 +837 10.41% 101,262,200
2008-08-25 2008-08-20 6.512 14,611,313 -1,986,061 10.41% 95,146,099
2008-08-21 2008-08-19 6.631 16,597,374 -1,674 11.83% 110,062,052
2008-08-20 2008-08-18 7.049 16,599,048 -2,020,375 11.83% 117,014,703
2008-08-14 2008-08-12 6.273 18,619,423 +17,576 13.27% 116,796,751
2008-08-13 2008-08-11 5.675 18,601,847 -25,945 13.26% 105,573,500
2008-08-12 2008-08-08 5.855 18,627,792 +28,456 13.28% 109,059,299
2008-08-07 2008-08-04 5.974 18,599,336 -40,173 13.26% 111,114,999
2008-07-31 2008-07-29 5.974 18,639,509 -6,696 13.28% 111,354,998
2008-07-30 2008-07-28 6.213 18,646,205 -1,674 13.29% 115,850,801
2008-07-28 2008-07-24 6.452 18,647,879 -9,206 13.29% 120,317,401
2008-07-17 2008-07-15 6.512 18,657,085 -13,391 13.30% 121,491,399
2008-07-15 2008-07-11 6.572 18,670,476 -30,967 13.31% 122,693,999
2008-07-14 2008-07-10 7.049 18,701,443 -18,666,291 13.33% 131,835,500
2008-06-27 2008-06-25 8.125 37,367,734 +18,683,867 26.71% 303,606,396
2008-06-26 2008-06-24 7.647 18,683,867 +837 13.36% 142,873,598
2008-06-19 2008-06-17 7.766 18,683,030 -10,044 13.36% 145,099,498
2008-06-16 2008-06-12 8.125 18,693,074 -5,858 13.36% 151,878,003
2008-06-13 2008-06-11 7.886 18,698,932 -57,749 13.37% 147,457,199
2008-06-12 2008-06-10 7.766 18,756,681 -2,511 13.41% 145,671,499
2008-06-11 2008-06-06 8.005 18,759,192 -84,531 13.41% 150,173,801
2008-06-10 2008-06-05 8.125 18,843,723 -10,043 13.47% 153,102,000
2008-06-04 2008-06-02 8.125 18,853,766 -41,847 13.48% 153,183,598
2008-05-30 2008-05-28 8.483 18,895,613 -837 14.42% 160,296,698
2008-05-29 2008-05-27 8.244 18,896,450 -8,370 14.42% 155,788,198
2008-05-27 2008-05-23 8.364 18,904,820 -8,369 14.42% 158,116,003
2008-05-26 2008-05-22 8.483 18,913,189 -41,847 14.43% 160,445,800
2008-05-23 2008-05-21 8.244 18,955,036 +837 14.46% 156,271,199
2008-05-22 2008-05-20 8.842 18,954,199 -33,478 14.46% 167,587,799
2008-05-20 2008-05-16 9.439 18,987,677 -87,879 14.49% 179,227,302
2008-05-16 2008-05-14 8.364 19,075,556 -3,347 14.55% 159,544,004
2008-05-09 2008-05-07 8.483 19,078,903 -4,185 14.56% 161,851,597
2008-05-07 2008-05-05 8.483 19,083,088 -7,532 14.56% 161,887,100
2008-05-06 2008-05-02 8.603 19,090,620 -12,555 14.57% 164,231,996
2008-05-05 2008-04-30 8.603 19,103,175 -4,184 14.58% 164,340,003
2008-05-02 2008-04-29 8.603 19,107,359 -12,554 14.58% 164,375,997
2008-04-30 2008-04-28 8.722 19,119,913 -11,718 14.59% 166,768,496
2008-04-29 2008-04-25 8.603 19,131,631 -837 14.60% 164,584,804
2008-04-17 2008-04-15 8.842 19,132,468 +9,207 14.60% 169,164,004
2008-04-14 2008-04-10 8.722 19,123,261 +16,739 14.59% 166,797,698
2008-04-10 2008-04-08 9.798 19,106,522 +12,554 14.58% 187,197,796
2008-02-26 2008-02-22 11.112 19,093,968 +1,674 14.58% 212,170,197
2008-02-25 2008-02-21 11.112 19,092,294 +3,347 14.58% 212,151,596
2008-02-21 2008-02-19 10.753 19,088,947 +5,022 14.58% 205,272,004
2008-02-19 2008-02-15 10.992 19,083,925 -8,369 14.58% 209,778,400
2008-02-18 2008-02-14 11.231 19,092,294 -7,533 14.58% 214,432,796
2008-02-05 2008-02-01 10.992 19,099,827 +1,674 14.59% 209,953,202
2008-02-04 2008-01-31 11.470 19,098,153 +13,391 14.59% 219,062,400
2008-02-01 2008-01-30 11.590 19,084,762 -159,019 14.58% 221,189,101
2008-01-31 2008-01-29 11.351 19,243,781 +3,348 14.70% 218,433,504
2008-01-30 2008-01-28 11.709 19,240,433 +5,022 14.69% 225,292,201
2008-01-29 2008-01-25 11.948 19,235,411 -2,511 14.69% 229,829,997
2008-01-28 2008-01-24 10.753 19,237,922 +67,792 14.69% 206,873,999
2008-01-25 2008-01-23 11.470 19,170,130 +55,238 14.64% 219,888,001
2008-01-24 2008-01-22 7.408 19,114,892 +8,370 14.60% 141,601,802
2008-01-23 2008-01-21 10.753 19,106,522 +10,043 14.59% 205,460,996
2008-01-21 2008-01-17 13.979 19,096,479 -36,825 14.58% 266,958,899
2008-01-17 2008-01-15 14.457 19,133,304 -60,260 14.61% 276,618,093
2008-01-15 2008-01-11 14.457 19,193,564 +7,532 14.66% 277,489,297
2008-01-14 2008-01-10 14.338 19,186,032 +26,782 14.65% 275,088,004
2008-01-11 2008-01-09 14.338 19,159,250 +124,705 14.63% 274,704,005
2008-01-09 2008-01-07 14.338 19,034,545 -8,370 14.54% 272,915,993
2008-01-08 2008-01-04 15.294 19,042,915 +2,511 14.54% 291,238,402
2008-01-07 2008-01-03 16.130 19,040,404 -15,065 14.54% 307,124,999
2008-01-04 2008-01-02 16.250 19,055,469 +837 14.55% 309,644,800
2008-01-03 2007-12-31 16.489 19,054,632 +837 14.55% 314,184,599
2008-01-02 2007-12-27 16.608 19,053,795 +837 14.55% 316,447,398
2007-12-28 2007-12-24 17.086 19,052,958 +2,511 17.76% 325,539,497
2007-12-27 2007-12-20 15.891 19,050,447 +4,184 17.76% 302,734,595
2007-12-21 2007-12-19 16.608 19,046,263 +51,054 17.76% 316,322,306
2007-12-20 2007-12-18 16.011 18,995,209 +521 17.71% 304,126,396
2007-12-19 2007-12-17 16.250 18,994,688 +1,153 17.71% 308,657,130
2007-12-18 2007-12-14 17.206 18,993,535 +1,674 17.71% 326,793,594
2007-12-17 2007-12-13 17.683 18,991,861 +9,206 17.70% 335,841,592
2007-12-14 2007-12-12 18.759 18,982,655 +3,348 17.70% 356,091,698
2007-11-28 2007-11-26 18.878 18,979,307 -54,402 18.87% 358,296,593
2007-11-27 2007-11-23 18.878 19,033,709 +189,986 18.92% 359,323,609
2007-11-26 2007-11-22 18.400 18,843,723 +8,369 18.74% 346,731,001
2007-11-23 2007-11-21 17.922 18,835,354 +25,946 18.73% 337,575,008
2007-11-22 2007-11-20 18.998 18,809,408 +441,067 18.70% 357,336,593
2007-11-20 2007-11-16 16.728 18,368,341 +13,392 18.26% 307,258,008
2007-11-19 2007-11-15 17.564 18,354,949 -43,521 18.25% 322,385,691
2007-11-16 2007-11-14 17.206 18,398,470 +45,194 18.29% 316,555,193
2007-11-15 2007-11-13 16.728 18,353,276 +1,674 18.25% 307,006,006
2007-11-13 2007-11-09 17.444 18,351,602 -12,554 18.25% 320,134,205
2007-11-12 2007-11-08 17.803 18,364,156 -1,674 18.26% 326,935,803
2007-11-09 2007-11-07 17.803 18,365,830 +5,022 18.26% 326,965,605
2007-11-08 2007-11-06 17.683 18,360,808 -1,674 18.26% 324,682,399
2007-11-07 2007-11-05 17.325 18,362,482 +22,597 18.26% 318,130,001
2007-11-02 2007-10-31 17.564 18,339,885 -39,336 18.24% 322,121,108
2007-11-01 2007-10-30 17.683 18,379,221 +28,456 18.27% 325,008,004
2007-10-31 2007-10-29 18.400 18,350,765 -58,586 18.25% 337,660,404
2007-10-29 2007-10-25 15.891 18,409,351 -8,369 18.36% 292,546,806
2007-10-26 2007-10-24 15.413 18,417,720 +15,902 18.37% 283,877,399
2007-10-25 2007-10-23 15.533 18,401,818 -8,370 18.35% 285,830,997
2007-10-24 2007-10-22 15.533 18,410,188 -10,043 18.36% 285,961,006
2007-10-23 2007-10-18 17.086 18,420,231 +47,706 18.37% 314,728,702
2007-10-22 2007-10-17 19.356 18,372,525 -51,054 18.32% 355,622,395
2007-10-16 2007-10-12 20.909 18,423,579 -102,943 18.37% 385,227,507
2007-10-15 2007-10-11 20.671 18,526,522 -108,803 18.47% 382,952,792
2007-10-12 2007-10-10 20.909 18,635,325 +209,236 18.58% 389,655,007
2007-10-11 2007-10-09 21.029 18,426,089 -74,488 18.37% 387,481,590
2007-10-10 2007-10-08 21.626 18,500,577 +64,444 18.45% 400,100,496
2007-10-09 2007-10-05 20.432 18,436,133 +837 18.38% 376,678,805
2007-10-08 2007-10-04 19.476 18,435,296 -85,368 18.38% 359,040,104
2007-10-05 2007-10-03 18.520 18,520,664 -153,997 18.47% 342,999,504
2007-10-04 2007-10-02 19.954 18,674,661 -320,548 18.62% 372,627,102
2007-09-19 2007-09-17 19.595 18,995,209 -487,100 19.40% 372,214,395
2007-09-18 2007-09-14 18.161 19,482,309 -23,434 19.90% 353,825,604
2007-09-17 2007-09-13 17.683 19,505,743 +19,249 19.92% 344,928,797
2007-09-14 2007-09-12 20.193 19,486,494 -312,178 19.90% 393,482,710
2007-09-13 2007-09-11 21.746 19,798,672 +115,497 20.22% 430,539,190
2007-09-12 2007-09-10 20.193 19,683,175 +270,332 20.10% 397,454,208
2007-09-11 2007-09-07 16.728 19,412,843 -38,499 19.83% 324,730,005
2007-09-10 2007-09-06 12.785 19,451,342 +35,152 19.87% 248,678,700
2007-09-07 2007-09-05 11.948 19,416,190 +175,757 19.83% 231,989,994
2007-09-06 2007-09-04 10.395 19,240,433 +117,172 19.65% 200,004,301
2007-09-05 2007-09-03 9.200 19,123,261 +10,043 19.53% 175,937,298
2007-09-04 2007-08-31 7.766 19,113,218 -10,043 19.52% 148,440,501
2007-09-03 2007-08-30 6.691 19,123,261 -5,859 19.53% 127,954,399
2007-08-31 2007-08-29 5.855 19,129,120 -1,674 19.54% 111,994,401
2007-08-30 2007-08-28 6.333 19,130,794 +7,533 23.48% 121,147,402
2007-08-29 2007-08-27 6.333 19,123,261 -60,260 23.47% 121,099,699
2007-08-28 2007-08-24 5.855 19,183,521 +1,383,463 23.54% 112,312,900
2007-08-27 2007-08-23 5.914 17,800,058 +3,964,589 21.85% 105,276,602
2007-08-24 2007-08-22 5.018 13,835,469 +1,088,023 16.98% 69,430,200
2007-08-23 2007-08-21 4.062 12,747,446 +12,087,100 15.65% 51,785,400
2007-08-20 2007-08-16 3.764 660,346 -100,433 0.81% 2,485,349
2007-08-14 2007-08-10 4.421 760,779 -25,108 0.93% 3,363,299
2007-08-09 2007-08-07 4.600 785,887 -15,902 0.96% 3,615,148
2007-08-08 2007-08-06 4.481 801,789 -20,087 0.98% 3,592,499
2007-08-02 2007-07-31 6.691 821,876 +181,616 1.01% 5,499,201
2007-08-01 2007-07-30 5.675 640,260 +76,999 0.79% 3,633,751
2007-07-31 2007-07-27 5.018 563,261 -10,043 0.69% 2,826,599
2007-07-30 2007-07-26 5.257 573,304 +2,510 0.70% 3,013,998
2007-07-27 2007-07-25 5.257 570,794 +5,022 0.70% 3,000,802
2007-07-25 2007-07-23 5.078 565,772 -1,674 0.69% 2,873,000
2007-07-24 2007-07-20 5.317 567,446 +20,087 0.70% 3,017,101
2007-07-23 2007-07-19 5.556 547,359 +8,369 0.67% 3,041,098
2007-07-20 2007-07-18 5.496 538,990 +10,043 0.66% 2,962,401
2007-07-17 2007-07-13 5.496 528,947 +8,370 0.65% 2,907,202
2007-07-16 2007-07-12 5.675 520,577 +8,369 0.64% 2,954,499
2007-07-12 2007-07-10 5.735 512,208 +7,533 0.63% 2,937,601
2007-07-11 2007-07-09 5.257 504,675 +13,391 0.62% 2,653,198
2007-07-06 2007-07-04 5.257 491,284 +837 0.60% 2,582,799
2007-07-05 2007-07-03 5.616 490,447 +8,369 0.60% 2,754,198
2007-07-04 2007-06-29 5.377 482,078 +20,924 0.59% 2,592,000
2007-07-03 2007-06-28 5.257 461,154 -4,185 0.57% 2,424,398
2007-06-26 2007-06-22 6.213 465,339 0.57% 2,891,199

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top